1580778000000|2020-02-04 01:00:00|5438.7|5435.9|5464.9|5462.1|5474.1|5471.3|5398.6|5395.8|12499
1580781600000|2020-02-04 02:00:00|5463.2|5460.4|5477.8|5475|5489.7|5486.9|5453.9|5451.1|6971
1580785200000|2020-02-04 03:00:00|5477.3|5474.5|5479.4|5476.6|5482.9|5480.1|5469.4|5466.6|2263
1580788800000|2020-02-04 04:00:00|5480.3|5477.5|5483.3|5480.5|5483.4|5480.6|5467.4|5464.6|1515
1580792400000|2020-02-04 05:00:00|5483.4|5480.6|5493|5490.2|5498.3|5495.5|5473.3|5470.5|2454
1580796000000|2020-02-04 06:00:00|5492.5|5489.7|5492.2|5489.4|5503|5500.2|5488.1|5485.3|2534
1580799600000|2020-02-04 07:00:00|5491.7|5488.9|5465.2|5462.4|5493.2|5490.4|5460.5|5457.7|10711
1580803200000|2020-02-04 08:00:00|5466.1|5463.3|5506.4|5503.6|5509.4|5506.6|5458|5455.2|28065
1580806800000|2020-02-04 09:00:00|5506.5|5503.7|5493.6|5490.8|5541.9|5539.1|5488.1|5485.3|25720
1580810400000|2020-02-04 10:00:00|5493.1|5490.3|5484.7|5481.9|5499.3|5496.5|5476.2|5473.4|14281
1580814000000|2020-02-04 11:00:00|5484.6|5481.8|5477.5|5474.7|5505|5502.2|5464.2|5461.4|19355
1580817600000|2020-02-04 12:00:00|5477.6|5474.8|5486.6|5483.8|5514.9|5512.1|5466.6|5463.8|13380
1580821200000|2020-02-04 13:00:00|5487.5|5484.7|5544.5|5541.7|5568.2|5565.4|5472.8|5470|39799
1580824800000|2020-02-04 14:00:00|5544.6|5541.8|5483|5480.2|5545.6|5542.8|5473.4|5470.6|37897
1580828400000|2020-02-04 15:00:00|5482.5|5479.7|5472|5469.2|5491.7|5488.9|5446.9|5444.1|31391
1580832000000|2020-02-04 16:00:00|5471.6|5468.8|5490.9|5488.1|5534.8|5532|5468.3|5465.5|47432
1580835600000|2020-02-04 17:00:00|5490.8|5488|5475.7|5472.9|5509.8|5507|5464.9|5462.1|24818
1580839200000|2020-02-04 18:00:00|5476.1|5473.3|5455.5|5452.7|5483.1|5480.3|5439.9|5437.1|15169
1580842800000|2020-02-04 19:00:00|5455.4|5452.6|5414.8|5412|5458.4|5455.6|5389.8|5387|29480
1580846400000|2020-02-04 20:00:00|5415.7|5412.9|5409.9|5407.1|5438.8|5436|5406.9|5404.1|4548
1580850000000|2020-02-04 21:00:00|5409.8|5407|5386.4|5380.4|5409.8|5407|5373.9|5371.1|3417
1580853600000|2020-02-04 22:00:00|5386.8|5384|5386.9|5380.9|5391.9|5389|5384.3|5378.9|117
1580864400000|2020-02-05 01:00:00|5414.9|5412.1|5465.7|5462.9|5470.1|5467.3|5409.2|5406.4|5200
1580868000000|2020-02-05 02:00:00|5465.2|5462.4|5474|5471.2|5476.9|5474.1|5452.3|5449.5|2539
1580871600000|2020-02-05 03:00:00|5474.5|5471.7|5459.1|5456.3|5475.9|5473.1|5456.2|5453.4|2034
1580875200000|2020-02-05 04:00:00|5458.2|5455.4|5466.2|5463.4|5468.1|5465.3|5458.2|5455.4|697
1580878800000|2020-02-05 05:00:00|5465.7|5462.9|5451.3|5448.5|5471.5|5468.7|5450.2|5447.4|1690
1580882400000|2020-02-05 06:00:00|5450.9|5448.1|5451.8|5449|5460.1|5457.3|5449.2|5446.4|1689
1580886000000|2020-02-05 07:00:00|5451.4|5448.6|5424|5421.2|5451.4|5448.6|5418.9|5416.1|5805
1580889600000|2020-02-05 08:00:00|5423.1|5420.3|5524.1|5521.3|5526.6|5523.8|5417|5414.2|42996
1580893200000|2020-02-05 09:00:00|5524.3|5521.5|5554.7|5551.9|5585.6|5582.8|5505.7|5502.9|49280
1580896800000|2020-02-05 10:00:00|5555.1|5552.3|5551.6|5548.8|5556.5|5553.7|5513.4|5510.6|17754
1580900400000|2020-02-05 11:00:00|5551.2|5548.4|5535.6|5532.8|5586.8|5584|5524.1|5521.3|28274
1580904000000|2020-02-05 12:00:00|5535.2|5532.4|5530.1|5527.3|5548.8|5546|5523.3|5520.5|9746
1580907600000|2020-02-05 13:00:00|5530.5|5527.7|5558.3|5555.5|5567.8|5565|5522.1|5519.3|17501
1580911200000|2020-02-05 14:00:00|5557.9|5555.1|5605.7|5602.9|5620.8|5618|5526.3|5523.5|35903
1580914800000|2020-02-05 15:00:00|5604.9|5602.1|5596.4|5593.6|5649.6|5646.8|5592.6|5589.8|45641
1580918400000|2020-02-05 16:00:00|5595.6|5592.8|5604.5|5601.7|5609.8|5607|5569.7|5566.9|36644
1580922000000|2020-02-05 17:00:00|5603.6|5600.8|5612.7|5609.9|5637.2|5634.4|5598.5|5595.7|17430
1580925600000|2020-02-05 18:00:00|5611.9|5609.1|5570.7|5567.9|5612.7|5609.9|5569.8|5567|14561
1580929200000|2020-02-05 19:00:00|5570.8|5568|5552.3|5549.5|5572.7|5569.9|5505|5502.2|37293
1580932800000|2020-02-05 20:00:00|5551.9|5549.1|5545.4|5542.6|5576.9|5574.1|5540.8|5538|8028
1580936400000|2020-02-05 21:00:00|5545.6|5542.8|5568.7|5565.9|5579.1|5576.3|5545.6|5542.8|997
1580940000000|2020-02-05 22:00:00|5568.6|5565.8|5564.1|5558.1|5572.1|5566.6|5563.3|5558.1|342
1580950800000|2020-02-06 01:00:00|5564.5|5561.7|5589.2|5586.4|5599.2|5596.4|5556.8|5554|4027
1580954400000|2020-02-06 02:00:00|5589.7|5586.9|5626.8|5624|5662.5|5659.7|5588.2|5585.4|3476
1580958000000|2020-02-06 03:00:00|5626.4|5623.6|5619.3|5616.5|5638.3|5635.5|5617.8|5615|1567
1580961600000|2020-02-06 04:00:00|5618.3|5615.5|5628.3|5625.5|5632.2|5629.4|5616.8|5614|998
1580965200000|2020-02-06 05:00:00|5628.2|5625.4|5653|5650.2|5654.3|5651.5|5626.3|5623.5|4302
1580968800000|2020-02-06 06:00:00|5652.9|5650.1|5635.3|5632.5|5661.6|5658.8|5634.7|5631.9|2358
1580972400000|2020-02-06 07:00:00|5634.9|5632.1|5622.2|5619.4|5636.1|5633.3|5608.9|5606.1|6991
1580976000000|2020-02-06 08:00:00|5622.3|5619.5|5625.7|5622.9|5641.2|5638.4|5583|5580.2|25895
1580979600000|2020-02-06 09:00:00|5626.9|5624.1|5569.3|5566.5|5631.6|5628.8|5561.1|5558.3|24577
1580983200000|2020-02-06 10:00:00|5568.8|5566|5522.9|5520.1|5569.8|5567|5507.9|5505.1|30533
1580986800000|2020-02-06 11:00:00|5522.7|5519.9|5558.2|5555.4|5562.5|5559.7|5512.3|5509.5|12452
1580990400000|2020-02-06 12:00:00|5558|5555.2|5531.2|5528.4|5567.8|5565|5522.7|5519.9|10665
1580994000000|2020-02-06 13:00:00|5530.4|5527.6|5471.2|5468.4|5531.2|5528.4|5464.2|5461.4|27413
1580997600000|2020-02-06 14:00:00|5471.3|5468.5|5490.9|5488.1|5492.1|5489.3|5433.5|5430.7|46654
1581001200000|2020-02-06 15:00:00|5491.1|5488.3|5485.3|5482.5|5542.7|5539.9|5473.4|5470.6|36455
1581004800000|2020-02-06 16:00:00|5485.2|5482.4|5476|5473.2|5552|5548.7|5473.1|5470.3|38961
1581008400000|2020-02-06 17:00:00|5476.1|5473.3|5514|5511.2|5514.3|5511.5|5474.3|5471.5|17667
1581012000000|2020-02-06 18:00:00|5513.9|5511.1|5483|5480.2|5514|5511.2|5473|5470.2|18337
1581015600000|2020-02-06 19:00:00|5482.7|5479.9|5507|5504.2|5520.1|5517.3|5474.2|5471.4|28125
1581019200000|2020-02-06 20:00:00|5507.7|5504.9|5519.3|5516.5|5525.2|5522.4|5507.7|5504.9|3284
1581022800000|2020-02-06 21:00:00|5519.6|5516.8|5526.2|5523.4|5528.3|5525.5|5516.8|5514|1231
1581026400000|2020-02-06 22:00:00|5526.1|5523.3|5522.8|5516.8|5526.8|5523.3|5519.7|5516.8|327
1581037200000|2020-02-07 01:00:00|5529.3|5526.5|5539.4|5536.6|5549.5|5546.7|5528.7|5525.9|3215
1581040800000|2020-02-07 02:00:00|5539|5536.2|5533.4|5530.6|5544.5|5541.7|5532.6|5529.8|2211
1581044400000|2020-02-07 03:00:00|5533.3|5530.5|5535.5|5532.7|5543.2|5540.4|5529.3|5526.5|2043
1581048000000|2020-02-07 04:00:00|5535.4|5532.6|5523.1|5520.3|5535.4|5532.6|5514.4|5511.6|1903
1581051600000|2020-02-07 05:00:00|5522.8|5520|5526.4|5523.6|5531.6|5528.8|5509.5|5506.7|1442
1581055200000|2020-02-07 06:00:00|5526.7|5523.9|5541|5538.2|5544.9|5542.1|5521.1|5518.3|1918
1581058800000|2020-02-07 07:00:00|5540.5|5537.7|5510.7|5507.9|5540.5|5537.7|5501.9|5499.1|4063
1581062400000|2020-02-07 08:00:00|5510.8|5508|5511.7|5508.9|5525.7|5522.9|5490.8|5488|17471
1581066000000|2020-02-07 09:00:00|5512|5509.2|5515.5|5512.7|5549|5546.2|5501.4|5498.6|12781
1581069600000|2020-02-07 10:00:00|5514.6|5511.8|5482.6|5479.8|5521.3|5518.5|5478.1|5475.3|13185
1581073200000|2020-02-07 11:00:00|5483.6|5480.8|5481.6|5478.8|5496.5|5493.7|5462.6|5459.8|13302
1581076800000|2020-02-07 12:00:00|5481.7|5478.9|5453.3|5450.5|5485.8|5483|5452.6|5449.8|11763
1581080400000|2020-02-07 13:00:00|5454.1|5451.3|5440.4|5437.6|5465.1|5462.3|5432.6|5429.8|13808
1581084000000|2020-02-07 14:00:00|5440.5|5437.7|5444.6|5441.8|5476.6|5473.8|5432.5|5429.7|23693
1581087600000|2020-02-07 15:00:00|5444.5|5441.7|5500.4|5497.6|5506.3|5503.5|5435.6|5432.8|32124
1581091200000|2020-02-07 16:00:00|5500.6|5497.8|5479.4|5476.6|5524.6|5521.8|5476.6|5473.8|32520
1581094800000|2020-02-07 17:00:00|5479.3|5476.5|5466.5|5463.7|5494.2|5491.4|5462.8|5460|12595
1581098400000|2020-02-07 18:00:00|5466|5463.2|5457|5454.2|5485|5482.2|5456.3|5453.5|15461
1581102000000|2020-02-07 19:00:00|5457.1|5454.3|5456.2|5453.4|5471.8|5469|5451.1|5448.3|28915
1581105600000|2020-02-07 20:00:00|5456.4|5453.6|5460.9|5458.1|5469.9|5467.1|5455.9|5453.1|2637
1581109200000|2020-02-07 21:00:00|5461.3|5458.5|5456.5|5453.7|5472.7|5469.9|5455|5451.9|1588
1581112800000|2020-02-07 22:00:00|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|5456.3|5453.5|0
1581289200000|2020-02-09 23:00:00|5427.9|5425.1|5397.2|5394.4|5431.4|5428.6|5375.8|5372.9|4774
1581292800000|2020-02-10 00:00:00|5396.8|5394|5413.2|5410.4|5419.6|5416.8|5395.8|5393|1062
1581296400000|2020-02-10 01:00:00|5412.7|5409.9|5445.8|5443|5450.6|5447.8|5407.2|5404.4|5202
1581300000000|2020-02-10 02:00:00|5446.4|5443.6|5474|5471.2|5484.1|5481.3|5446.1|5443.3|3013
1581303600000|2020-02-10 03:00:00|5473.7|5470.9|5444.9|5442.1|5476|5473.2|5443.9|5441.1|1551
1581307200000|2020-02-10 04:00:00|5444.7|5441.9|5448.1|5445.3|5454.7|5451.9|5443.9|5441.1|505
1581310800000|2020-02-10 05:00:00|5447.8|5445|5460.5|5457.7|5465|5462.2|5446.8|5444|612
1581314400000|2020-02-10 06:00:00|5460.8|5458|5462|5459.2|5474.5|5471.7|5458.5|5455.7|2771
1581318000000|2020-02-10 07:00:00|5462.7|5459.9|5442.7|5439.9|5464.5|5461.7|5441.7|5438.9|13631
1581321600000|2020-02-10 08:00:00|5441.7|5438.9|5419.7|5416.9|5459.2|5456.4|5418|5415.2|19275
1581325200000|2020-02-10 09:00:00|5418.7|5415.9|5432.4|5429.6|5451|5448.2|5418.3|5415.5|12233
1581328800000|2020-02-10 10:00:00|5432.1|5429.3|5427.7|5424.9|5436.9|5434.1|5412.9|5410.1|9357
1581332400000|2020-02-10 11:00:00|5428.4|5425.6|5446.2|5443.4|5450.4|5447.6|5428.4|5425.6|6286
1581336000000|2020-02-10 12:00:00|5445.9|5443.1|5448.8|5446|5459.9|5457.1|5438.1|5435.3|7934
1581339600000|2020-02-10 13:00:00|5448.6|5445.8|5412.9|5410.1|5449.3|5446.5|5412.7|5409.9|11029
1581343200000|2020-02-10 14:00:00|5412.7|5409.9|5403.8|5401|5415.5|5412.7|5380.5|5377.7|29091
1581346800000|2020-02-10 15:00:00|5403.5|5400.7|5414.2|5411.4|5427.1|5424.3|5378.6|5375.8|23930
1581350400000|2020-02-10 16:00:00|5414.4|5411.6|5357.6|5354.8|5426.6|5423.8|5345.2|5342.4|41660
1581354000000|2020-02-10 17:00:00|5358|5355.2|5341.4|5338.6|5364.7|5361.9|5335.6|5332.8|23471
1581357600000|2020-02-10 18:00:00|5341.6|5338.8|5331|5328.2|5345.9|5343.1|5323.7|5320.9|13193
1581361200000|2020-02-10 19:00:00|5330.9|5328.1|5346.7|5343.9|5352.1|5349.3|5328|5325.2|30811
1581364800000|2020-02-10 20:00:00|5346.9|5344.1|5344.4|5341.6|5350.1|5347.3|5336.9|5334.1|3406
1581368400000|2020-02-10 21:00:00|5344.2|5341.4|5354|5351.2|5360|5357.2|5344|5341.2|1939
1581372000000|2020-02-10 22:00:00|5353.7|5350.9|5351.7|5345.7|5360.6|5357.7|5344.6|5341.8|368
1581382800000|2020-02-11 01:00:00|5376.9|5372.9|5412.9|5410.1|5417.4|5414.6|5376.6|5372|4042
1581386400000|2020-02-11 02:00:00|5412.6|5409.8|5410.6|5407.8|5425.4|5422.6|5406.8|5404|2130
1581390000000|2020-02-11 03:00:00|5411.2|5408.4|5413.7|5410.9|5418.3|5415.5|5409.8|5407|1362
1581393600000|2020-02-11 04:00:00|5413.5|5410.7|5409.5|5406.7|5413.7|5410.9|5402.9|5400.1|798
1581397200000|2020-02-11 05:00:00|5408.9|5406.1|5418.8|5416|5421.5|5418.7|5405.9|5403.1|738
1581400800000|2020-02-11 06:00:00|5419.1|5416.3|5417.4|5414.6|5428.6|5425.8|5412.8|5410|2350
1581404400000|2020-02-11 07:00:00|5418.2|5415.4|5386.4|5383.6|5418.4|5415.6|5383|5380.2|5693
1581408000000|2020-02-11 08:00:00|5386.1|5383.3|5415.3|5412.5|5415.8|5413|5381.8|5379|16317
1581411600000|2020-02-11 09:00:00|5415|5412.2|5421.9|5419.1|5445.6|5442.8|5398.3|5395.5|14144
1581415200000|2020-02-11 10:00:00|5422.1|5419.3|5427.5|5424.7|5431.3|5428.5|5403.9|5401.1|9295
1581418800000|2020-02-11 11:00:00|5427.3|5424.5|5450.2|5447.4|5464.3|5461.5|5421.6|5418.8|13325
1581422400000|2020-02-11 12:00:00|5450|5447.2|5433.1|5430.3|5458.2|5455.4|5431.4|5428.6|7947
1581426000000|2020-02-11 13:00:00|5433.7|5430.9|5459.8|5457|5460.8|5458|5425.6|5422.8|13017
1581429600000|2020-02-11 14:00:00|5459.2|5456.4|5436.8|5434|5477|5474.2|5430|5427.2|29680
1581433200000|2020-02-11 15:00:00|5437|5434.2|5454.2|5451.4|5464.4|5461.6|5431.4|5428.6|20695
1581436800000|2020-02-11 16:00:00|5455.4|5452.6|5425.8|5423|5463.6|5460.8|5401|5398.2|35538
1581440400000|2020-02-11 17:00:00|5425.6|5422.8|5439.5|5436.7|5453.3|5450.5|5424.8|5422|13457
1581444000000|2020-02-11 18:00:00|5440|5437.2|5414.3|5411.5|5441|5438.2|5411.3|5408.5|16153
1581447600000|2020-02-11 19:00:00|5413.7|5410.9|5405.9|5403.1|5429.1|5426.3|5405.8|5403|28138
1581451200000|2020-02-11 20:00:00|5406.1|5403.3|5430.3|5427.5|5446.3|5443.5|5397.4|5394.6|8655
1581454800000|2020-02-11 21:00:00|5430.1|5427.3|5424.9|5422.1|5440.1|5437.3|5418.8|5414.7|4969
1581458400000|2020-02-11 22:00:00|5426.4|5422.4|5433.6|5430.8|5437.9|5435.1|5425.5|5421.4|819
1581469200000|2020-02-12 01:00:00|5450.2|5447.4|5485.7|5482.9|5491.9|5489.1|5445|5442.2|4703
1581472800000|2020-02-12 02:00:00|5485.4|5482.6|5505.4|5502.6|5506.6|5503.8|5485.2|5482.4|3585
1581476400000|2020-02-12 03:00:00|5505.6|5502.8|5502.9|5500.1|5522.5|5519.7|5502.9|5500.1|2513
1581480000000|2020-02-12 04:00:00|5502.4|5499.6|5502.7|5499.9|5505.9|5503.1|5499.7|5496.9|710
1581483600000|2020-02-12 05:00:00|5502.9|5500.1|5506.7|5503.9|5512.7|5509.9|5502.7|5499.9|1434
1581487200000|2020-02-12 06:00:00|5506.4|5503.6|5515|5512.2|5516.5|5513.7|5491.7|5488.9|4305
1581490800000|2020-02-12 07:00:00|5514|5511.2|5526.6|5523.8|5526.6|5523.8|5500.6|5497.8|7441
1581494400000|2020-02-12 08:00:00|5525.6|5522.8|5526.3|5523.5|5544.5|5541.7|5513.5|5510.7|25310
1581498000000|2020-02-12 09:00:00|5526.6|5523.8|5517.2|5514.4|5532.5|5529.7|5504|5501.2|13710
1581501600000|2020-02-12 10:00:00|5516.9|5514.1|5519.4|5516.6|5528.5|5525.7|5504.1|5501.3|9221
1581505200000|2020-02-12 11:00:00|5518.9|5516.1|5524.9|5522.1|5534.2|5531.4|5509.9|5507.1|7418
1581508800000|2020-02-12 12:00:00|5525.2|5522.4|5521.9|5519.1|5528.4|5525.6|5513.1|5510.3|6438
1581512400000|2020-02-12 13:00:00|5522.4|5519.6|5556.2|5553.4|5565.2|5562.4|5520.6|5517.8|17377
1581516000000|2020-02-12 14:00:00|5556|5553.2|5597.3|5594.5|5631.9|5629.1|5549.7|5546.9|44467
1581519600000|2020-02-12 15:00:00|5597.9|5595.1|5578.2|5575.4|5626.8|5624|5568.7|5565.9|33456
1581523200000|2020-02-12 16:00:00|5579|5576.2|5597.4|5594.6|5604.3|5601.5|5545.9|5543.1|41956
1581526800000|2020-02-12 17:00:00|5597.8|5595|5601.6|5598.8|5611.4|5608.6|5590.1|5587.3|14409
1581530400000|2020-02-12 18:00:00|5601.4|5598.6|5592.1|5589.3|5603.6|5600.8|5579.7|5576.9|12649
1581534000000|2020-02-12 19:00:00|5592.4|5589.6|5598.1|5595.3|5606.2|5603.4|5581.9|5579.1|23851
1581537600000|2020-02-12 20:00:00|5597.9|5595.1|5613.5|5610.7|5624.2|5621.4|5595.9|5593.1|4014
1581541200000|2020-02-12 21:00:00|5613.2|5610.4|5634.7|5631.9|5639.1|5635.1|5612.4|5609.6|1830
1581544800000|2020-02-12 22:00:00|5635|5632.2|5642.1|5638.1|5643.1|5640.2|5621.7|5618.1|197
1581548400000|2020-02-12 23:00:00|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|5642.4|5638.4|0
1581555600000|2020-02-13 01:00:00|5577.7|5571.7|5608|5605.2|5621.8|5619|5564.8|5562|4876
1581559200000|2020-02-13 02:00:00|5608.6|5605.8|5598.1|5595.3|5610|5607.2|5596.1|5593.3|2342
1581562800000|2020-02-13 03:00:00|5598.6|5595.8|5592.3|5589.5|5604.1|5601.3|5587.3|5584.5|1784
1581566400000|2020-02-13 04:00:00|5591.6|5588.8|5583.6|5580.8|5595.3|5592.5|5582.3|5579.5|609
1581570000000|2020-02-13 05:00:00|5584.1|5581.3|5579.3|5576.5|5587.1|5584.3|5576.9|5574.1|1377
1581573600000|2020-02-13 06:00:00|5578.8|5576|5571.8|5569|5585.1|5582.3|5566.6|5563.8|2902
1581577200000|2020-02-13 07:00:00|5572.1|5569.3|5551.1|5548.3|5582.4|5579.6|5549.6|5546.8|6173
1581580800000|2020-02-13 08:00:00|5551.6|5548.8|5534.8|5532|5558.3|5555.5|5533.5|5530.7|22331
1581584400000|2020-02-13 09:00:00|5535.3|5532.5|5533.3|5530.5|5540|5537.2|5520.3|5517.5|14428
1581588000000|2020-02-13 10:00:00|5532.8|5530|5532.3|5529.5|5536.1|5533.3|5506.8|5504|14474
1581591600000|2020-02-13 11:00:00|5532.1|5529.3|5540.3|5537.5|5547.6|5544.8|5520.1|5517.3|11324
1581595200000|2020-02-13 12:00:00|5540.1|5537.3|5550.1|5547.3|5562.6|5559.8|5531.6|5528.8|14473
1581598800000|2020-02-13 13:00:00|5549.9|5547.1|5591.7|5588.9|5598.2|5595.4|5549.1|5546.3|17379
1581602400000|2020-02-13 14:00:00|5591.4|5588.6|5630.7|5627.9|5656.7|5653.9|5584.7|5581.9|39905
1581606000000|2020-02-13 15:00:00|5631|5628.2|5623.6|5620.8|5645|5642.2|5604.8|5602|30984
1581609600000|2020-02-13 16:00:00|5624.6|5621.8|5625.6|5622.8|5645.3|5642.5|5606.1|5603.3|32068
1581613200000|2020-02-13 17:00:00|5625.1|5622.3|5638.4|5635.6|5684.2|5681.4|5624.6|5621.8|34214
1581616800000|2020-02-13 18:00:00|5637.4|5634.6|5614.4|5611.6|5640.4|5637.6|5607.9|5605.1|17883
1581620400000|2020-02-13 19:00:00|5614.6|5611.8|5645.9|5643.1|5651.9|5649.1|5609.1|5606.3|26174
1581624000000|2020-02-13 20:00:00|5646.4|5643.6|5655.2|5652.4|5663.4|5660.6|5646.4|5643.6|4738
1581627600000|2020-02-13 21:00:00|5655.4|5652.6|5645.2|5642.4|5658.4|5655.6|5643.9|5641.1|1013
1581631200000|2020-02-13 22:00:00|5645.4|5642.6|5650.3|5646.3|5653.3|5648.9|5644.6|5641|230
1581634800000|2020-02-13 23:00:00|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|5650.8|5646.8|0
1581642000000|2020-02-14 01:00:00|5641.2|5638.4|5630.9|5628.1|5644.2|5641.4|5618.7|5615.9|3359
1581645600000|2020-02-14 02:00:00|5631.2|5628.4|5634.9|5632.1|5637.2|5634.4|5617.2|5614.4|1450
1581649200000|2020-02-14 03:00:00|5635.2|5632.4|5630.2|5627.4|5641.9|5639.1|5627.4|5624.6|984
1581652800000|2020-02-14 04:00:00|5630.9|5628.1|5636.2|5633.4|5637.4|5634.6|5628.9|5626.1|411
1581656400000|2020-02-14 05:00:00|5635.9|5633.1|5641.4|5638.6|5644.2|5641.4|5631.2|5628.4|967
1581660000000|2020-02-14 06:00:00|5641.2|5638.4|5633.9|5631.1|5643.9|5641.1|5631.4|5628.6|1242
1581663600000|2020-02-14 07:00:00|5634.2|5631.4|5642.9|5640.1|5648.6|5645.8|5633.4|5630.6|2787
1581667200000|2020-02-14 08:00:00|5643.4|5640.6|5655.9|5653.1|5658.9|5656.1|5636.9|5634.1|26035
1581670800000|2020-02-14 09:00:00|5655.4|5652.6|5652.6|5649.8|5657.1|5654.3|5631.6|5628.8|11091
1581674400000|2020-02-14 10:00:00|5652.4|5649.6|5716.6|5713.8|5723.8|5721|5651.1|5648.3|19582
1581678000000|2020-02-14 11:00:00|5716.8|5714|5712.6|5709.8|5732.1|5729.3|5703.8|5701|11547
1581681600000|2020-02-14 12:00:00|5711.9|5709.1|5718.1|5715.3|5723.8|5721|5699.4|5696.6|5853
1581685200000|2020-02-14 13:00:00|5717.9|5715.1|5703.3|5700.5|5737.3|5734.5|5700.3|5697.5|15992
1581688800000|2020-02-14 14:00:00|5703|5700.2|5723.6|5720.8|5748.7|5745.9|5699|5696.2|30138
1581692400000|2020-02-14 15:00:00|5723.4|5720.6|5693.6|5690.8|5730.4|5727.6|5688.9|5686.1|18783
1581696000000|2020-02-14 16:00:00|5693.4|5690.6|5696.9|5694.1|5715.6|5712.8|5685.9|5683.1|28084
1581699600000|2020-02-14 17:00:00|5697.2|5694.4|5678.2|5675.4|5704.7|5701.9|5667.7|5664.9|13945
1581703200000|2020-02-14 18:00:00|5678.7|5675.9|5711.5|5708.7|5716.5|5713.7|5673.2|5670.4|12114
1581706800000|2020-02-14 19:00:00|5712|5709.2|5722.3|5719.5|5731|5728.2|5691.3|5688.5|22199
1581710400000|2020-02-14 20:00:00|5722.5|5719.7|5729|5726.2|5731.5|5728.7|5720|5717.2|3505
1581714000000|2020-02-14 21:00:00|5729.3|5726.5|5731.8|5729|5737.9|5734.5|5708|5704.4|2638
1581717600000|2020-02-14 22:00:00|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|5732.1|5729.3|0
1581894000000|2020-02-16 23:00:00|5726|5723.2|5721.1|5718.3|5740.2|5737.4|5714.6|5711.8|1047
1581897600000|2020-02-17 00:00:00|5720.8|5718|5708.4|5705.6|5720.8|5718|5705.2|5702.4|436
1581901200000|2020-02-17 01:00:00|5708.2|5705.4|5711.2|5708.4|5714.5|5711.7|5678.9|5676.1|3069
1581904800000|2020-02-17 02:00:00|5710.7|5707.9|5711.8|5709|5717.4|5714.6|5706.2|5703.4|1614
1581908400000|2020-02-17 03:00:00|5712|5709.2|5711.6|5708.8|5714|5711.2|5702.8|5700|1534
1581912000000|2020-02-17 04:00:00|5711.3|5708.5|5704.5|5701.7|5712.2|5709.4|5704.3|5701.5|683
1581915600000|2020-02-17 05:00:00|5704.8|5702|5724.5|5721.7|5724.5|5721.7|5703.5|5700.7|1673
1581919200000|2020-02-17 06:00:00|5724.1|5721.3|5720.8|5718|5725.6|5722.8|5711.8|5709|1644
1581922800000|2020-02-17 07:00:00|5720.5|5717.7|5719|5716.2|5731.5|5728.7|5718|5715.2|3380
1581926400000|2020-02-17 08:00:00|5718.5|5715.7|5736|5733.2|5738.7|5735.9|5713|5710.2|14785
1581930000000|2020-02-17 09:00:00|5736.5|5733.7|5727.6|5724.8|5736.5|5733.7|5705.6|5702.8|12076
1581933600000|2020-02-17 10:00:00|5727.3|5724.5|5714.9|5712.1|5728.8|5726|5713.9|5711.1|3491
1581937200000|2020-02-17 11:00:00|5714.7|5711.9|5712.2|5709.4|5724.9|5722.1|5709.7|5706.9|3732
1581940800000|2020-02-17 12:00:00|5712.6|5709.8|5709.2|5706.4|5718.5|5715.7|5705.5|5702.7|3676
1581944400000|2020-02-17 13:00:00|5708.9|5706.1|5712.5|5709.7|5712.9|5710.1|5698.9|5696.1|5260
1581948000000|2020-02-17 14:00:00|5712.2|5709.4|5723.5|5720.7|5725.5|5722.7|5708.4|5705.6|6210
1581951600000|2020-02-17 15:00:00|5724|5721.2|5714.1|5711.3|5730.1|5727.3|5712.8|5710|7692
1581955200000|2020-02-17 16:00:00|5714.3|5711.5|5725.2|5722.4|5730.5|5727.7|5700.8|5698|19560
1581958800000|2020-02-17 17:00:00|5725.8|5723|5758.5|5755.7|5759.1|5756.3|5720|5717.2|11450
1581962400000|2020-02-17 18:00:00|5759.1|5756.3|5756.3|5753.5|5760.1|5757.3|5746.8|5744|1365
1581966000000|2020-02-17 19:00:00|5756.1|5753.3|5752.4|5749.6|5758.1|5755.3|5750.6|5747.8|584
1581969600000|2020-02-17 20:00:00|5752.3|5749.5|5750.6|5747.8|5754.3|5751.5|5750.1|5747.3|110
1581973200000|2020-02-17 21:00:00|5750.7|5747.9|5747.5|5744.7|5750.7|5747.9|5741|5738.2|222
1581976800000|2020-02-17 22:00:00|5748.1|5742.1|5745|5741|5748.3|5744|5745|5741|29
1581987600000|2020-02-18 01:00:00|5721.3|5717.3|5710|5707.2|5724.8|5722|5694.1|5691.3|4200
1581991200000|2020-02-18 02:00:00|5710.1|5707.3|5696.9|5694.1|5713|5710.2|5695.8|5693|1300
1581994800000|2020-02-18 03:00:00|5698.3|5695.5|5693.9|5691.1|5699.8|5697|5685.9|5683.1|1326
1581998400000|2020-02-18 04:00:00|5694.4|5691.6|5690.9|5688.1|5697.6|5694.8|5688.2|5685.4|688
1582002000000|2020-02-18 05:00:00|5690.5|5687.7|5696.9|5694.1|5697.2|5694.4|5687.9|5685.1|1727
1582005600000|2020-02-18 06:00:00|5696.4|5693.6|5692|5689.2|5699.9|5697.1|5691|5688.2|2164
1582009200000|2020-02-18 07:00:00|5692.3|5689.5|5664.8|5662|5698.7|5695.9|5662.5|5659.7|6682
1582012800000|2020-02-18 08:00:00|5665.1|5662.3|5662.3|5659.5|5674.8|5672|5653.8|5651|17130
1582016400000|2020-02-18 09:00:00|5662.4|5659.6|5651.4|5648.6|5663.3|5660.5|5643.3|5640.5|11398
1582020000000|2020-02-18 10:00:00|5651.6|5648.8|5657.3|5654.5|5670.7|5667.9|5637.7|5634.9|16250
1582023600000|2020-02-18 11:00:00|5657.5|5654.7|5642|5639.2|5666.4|5663.6|5639.7|5636.9|6498
1582027200000|2020-02-18 12:00:00|5642.3|5639.5|5628.3|5625.5|5647.5|5644.7|5622.3|5619.5|9895
1582030800000|2020-02-18 13:00:00|5628|5625.2|5635.3|5632.5|5647|5644.2|5625.3|5622.5|10602
1582034400000|2020-02-18 14:00:00|5635.6|5632.8|5681.9|5679.1|5682.9|5680.1|5623.6|5620.8|21229
1582038000000|2020-02-18 15:00:00|5682.3|5679.5|5714.7|5711.9|5742.6|5739.8|5672.3|5669.5|39847
1582041600000|2020-02-18 16:00:00|5713.9|5711.1|5705.2|5702.4|5715.6|5712.8|5660.2|5657.4|30710
1582045200000|2020-02-18 17:00:00|5704.5|5701.7|5718.5|5715.7|5724|5721.2|5699.9|5697.1|11292
1582048800000|2020-02-18 18:00:00|5718.8|5716|5733.5|5730.7|5740.8|5738|5718.8|5716|11715
1582052400000|2020-02-18 19:00:00|5733.1|5730.3|5752.4|5749.6|5767.4|5764.6|5730.8|5728|19558
1582056000000|2020-02-18 20:00:00|5751.4|5748.6|5752|5749.2|5759.7|5756.9|5747.3|5744.5|3567
1582059600000|2020-02-18 21:00:00|5752.2|5749.4|5753.3|5750.5|5761|5758.2|5749.7|5746.9|1217
1582063200000|2020-02-18 22:00:00|5751.9|5747.9|5751.1|5748.3|5756.1|5751.4|5747.7|5743.7|380
1582074000000|2020-02-19 01:00:00|5752.2|5749.4|5770.5|5767.7|5770.5|5767.7|5733.9|5731.1|4072
1582077600000|2020-02-19 02:00:00|5771.1|5768.3|5772.8|5770|5773.8|5771|5762.8|5760|1656
1582081200000|2020-02-19 03:00:00|5772.4|5769.6|5815.7|5812.9|5821.9|5819.1|5771.4|5768.6|4430
1582084800000|2020-02-19 04:00:00|5816.1|5813.3|5818.7|5815.9|5820.4|5817.6|5812.4|5809.6|1217
1582088400000|2020-02-19 05:00:00|5819|5816.2|5803.7|5800.9|5821.3|5818.5|5802.7|5799.9|2709
1582092000000|2020-02-19 06:00:00|5804.4|5801.6|5795.2|5792.4|5806.1|5803.3|5791.8|5789|1823
1582095600000|2020-02-19 07:00:00|5794.7|5791.9|5808|5805.2|5814.3|5811.5|5792.7|5789.9|3904
1582099200000|2020-02-19 08:00:00|5808.1|5805.3|5793.5|5790.7|5810.8|5808|5789.6|5786.8|20344
1582102800000|2020-02-19 09:00:00|5793|5790.2|5823.3|5820.5|5829.5|5826.7|5787|5784.2|11466
1582106400000|2020-02-19 10:00:00|5823.5|5820.7|5825.8|5823|5841.1|5838.3|5823.1|5820.3|17610
1582110000000|2020-02-19 11:00:00|5826.1|5823.3|5840|5837.2|5848.3|5845.5|5817.7|5814.9|7535
1582113600000|2020-02-19 12:00:00|5839.8|5837|5833.4|5830.6|5843|5840.2|5820|5817.2|5735
1582117200000|2020-02-19 13:00:00|5833.8|5831|5842.8|5840|5859.7|5856.9|5830.2|5827.4|19279
1582120800000|2020-02-19 14:00:00|5842.4|5839.6|5832.9|5830.1|5869.7|5866.9|5827.1|5824.3|24163
1582124400000|2020-02-19 15:00:00|5832.6|5829.8|5870|5867.2|5871|5868.2|5815.2|5812.4|23898
1582128000000|2020-02-19 16:00:00|5869.4|5866.6|5891|5888.2|5911.3|5908.5|5862.3|5859.5|38085
1582131600000|2020-02-19 17:00:00|5890.7|5887.9|5900.2|5897.4|5915.2|5912.4|5886.7|5883.9|14373
1582135200000|2020-02-19 18:00:00|5900.7|5897.9|5893.3|5890.5|5911.6|5908.8|5887.5|5884.7|11639
1582138800000|2020-02-19 19:00:00|5893.4|5890.6|5898.5|5895.7|5901.8|5899|5881|5878.2|20773
1582142400000|2020-02-19 20:00:00|5898.2|5895.4|5874.7|5871.9|5898.2|5895.4|5873.4|5870.6|4637
1582146000000|2020-02-19 21:00:00|5875.2|5872.4|5903.9|5899.9|5910.3|5907.5|5872.6|5869.8|2571
1582149600000|2020-02-19 22:00:00|5903.1|5900.3|5906.5|5902.5|5909.7|5905.8|5899.6|5896.8|120
1582160400000|2020-02-20 01:00:00|5898.8|5896|5928.3|5925.5|5939.1|5936.3|5894.8|5892|5270
1582164000000|2020-02-20 02:00:00|5928.1|5925.3|5886.8|5884|5929.1|5926.3|5886.5|5883.7|4135
1582167600000|2020-02-20 03:00:00|5887.2|5884.4|5879|5876.2|5896.1|5893.3|5874.8|5872|2629
1582171200000|2020-02-20 04:00:00|5878.8|5876|5890.1|5887.3|5890.6|5887.8|5877.3|5874.5|1612
1582174800000|2020-02-20 05:00:00|5890|5887.2|5903.8|5901|5906.2|5903.4|5889.4|5886.6|1321
1582178400000|2020-02-20 06:00:00|5903.5|5900.7|5896.6|5893.8|5909.4|5906.6|5896.4|5893.6|3328
1582182000000|2020-02-20 07:00:00|5896.3|5893.5|5898.7|5895.9|5906.4|5903.6|5888.5|5885.7|4837
1582185600000|2020-02-20 08:00:00|5899.2|5896.4|5879.6|5876.8|5900|5897.2|5862.8|5860|22828
1582189200000|2020-02-20 09:00:00|5879.5|5876.7|5896.9|5894.1|5899.6|5896.8|5876.1|5873.3|11135
1582192800000|2020-02-20 10:00:00|5896.6|5893.8|5882|5879.2|5910.5|5907.7|5877.3|5874.5|14467
1582196400000|2020-02-20 11:00:00|5881.6|5878.8|5885.1|5882.3|5892.6|5889.8|5872.1|5869.3|11580
1582200000000|2020-02-20 12:00:00|5884.8|5882|5916.2|5913.4|5919.4|5916.6|5880.9|5878.1|12943
1582203600000|2020-02-20 13:00:00|5916.6|5913.8|5905|5902.2|5923.4|5920.6|5892.4|5889.6|15936
1582207200000|2020-02-20 14:00:00|5904.7|5901.9|5918|5915.2|5934.9|5932.1|5902.3|5899.5|21782
1582210800000|2020-02-20 15:00:00|5918.2|5915.4|5953.4|5950.6|5955.8|5953|5915.9|5913.1|20382
1582214400000|2020-02-20 16:00:00|5956.1|5950.1|5896.9|5894.1|5968.4|5965.6|5885.1|5882.3|38279
1582218000000|2020-02-20 17:00:00|5896.5|5893.7|5911.8|5909|5923.4|5920.6|5892.1|5889.3|18432
1582221600000|2020-02-20 18:00:00|5912.1|5909.3|5900.6|5897.8|5935.1|5932.3|5895.5|5892.7|10353
1582225200000|2020-02-20 19:00:00|5900.5|5897.7|5888.6|5885.8|5915|5912.2|5885.8|5883|16634
1582228800000|2020-02-20 20:00:00|5889|5886.2|5892.4|5889.6|5899.3|5896.5|5885.3|5882.5|4147
1582232400000|2020-02-20 21:00:00|5892.8|5890|5868.1|5865.3|5894.5|5891.7|5867.3|5864.5|1552
1582236000000|2020-02-20 22:00:00|5867.7|5864.9|5875.2|5872.4|5875.2|5872.4|5862.3|5858.6|608
1582239600000|2020-02-20 23:00:00|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|5875.6|5872.8|0
1582246800000|2020-02-21 01:00:00|5866.7|5862.7|5863.5|5860.7|5886.4|5883.6|5855.2|5852.4|1708
1582250400000|2020-02-21 02:00:00|5863.1|5860.3|5862.9|5860.1|5865.7|5862.9|5848.8|5846|1757
1582254000000|2020-02-21 03:00:00|5863.3|5860.5|5862.2|5859.4|5867.3|5864.5|5855.6|5852.8|869
1582257600000|2020-02-21 04:00:00|5861.8|5859|5851.7|5848.9|5862.2|5859.4|5849.7|5846.9|876
1582261200000|2020-02-21 05:00:00|5852|5849.2|5834.5|5831.7|5852.6|5849.8|5831.3|5828.5|2482
1582264800000|2020-02-21 06:00:00|5833.7|5830.9|5832.2|5829.4|5840.4|5837.6|5829.8|5827|2237
1582268400000|2020-02-21 07:00:00|5832.5|5829.7|5829.8|5827|5839.8|5837|5825.2|5822.4|3062
1582272000000|2020-02-21 08:00:00|5830.2|5827.4|5839.3|5836.5|5844.1|5841.3|5797.3|5794.5|18902
1582275600000|2020-02-21 09:00:00|5839.7|5836.9|5780.4|5777.6|5848.7|5845.9|5774.5|5771.7|15096
1582279200000|2020-02-21 10:00:00|5780|5777.2|5799.1|5796.3|5805.9|5803.1|5778.8|5776|10714
1582282800000|2020-02-21 11:00:00|5798.7|5795.9|5771.3|5768.5|5799.2|5796.4|5757|5754.2|13461
1582286400000|2020-02-21 12:00:00|5771.4|5768.6|5789.2|5786.4|5792.4|5789.6|5771.4|5768.6|6139
1582290000000|2020-02-21 13:00:00|5788.8|5786|5787.8|5785|5813.2|5810.4|5773.8|5771|12877
1582293600000|2020-02-21 14:00:00|5787.1|5784.3|5768|5765.2|5820.3|5817.5|5736.1|5733.3|36001
1582297200000|2020-02-21 15:00:00|5767.6|5764.8|5754.1|5751.3|5805|5802.2|5749.2|5746.4|23407
1582300800000|2020-02-21 16:00:00|5753.6|5750.8|5783.8|5781|5789.8|5787|5743|5740.2|26464
1582304400000|2020-02-21 17:00:00|5783.7|5780.9|5808.2|5805.4|5809|5806.2|5783.3|5780.5|9529
1582308000000|2020-02-21 18:00:00|5808.1|5805.3|5802.8|5800|5817.2|5814.4|5783.3|5780.5|7782
1582311600000|2020-02-21 19:00:00|5802.7|5799.9|5804.6|5801.8|5812.5|5809.7|5788.9|5786.1|13765
1582315200000|2020-02-21 20:00:00|5804.2|5801.4|5790.8|5788|5806.6|5803.8|5789.8|5787|2036
1582318800000|2020-02-21 21:00:00|5791.8|5789|5802.2|5799.4|5802.3|5799.5|5786.1|5783.3|973
1582498800000|2020-02-23 23:00:00|5723.5|5717.5|5648.1|5645.3|5724|5720.7|5618.7|5615.9|6371
1582502400000|2020-02-24 00:00:00|5648.2|5645.4|5615.5|5612.7|5654.6|5651.3|5608.4|5605.6|2511
1582506000000|2020-02-24 01:00:00|5615|5612.2|5639.2|5636.4|5652.9|5650.1|5615|5612.2|5601
1582509600000|2020-02-24 02:00:00|5639.6|5636.8|5645.6|5642.8|5655.2|5652.4|5638.6|5635.8|1709
1582513200000|2020-02-24 03:00:00|5645.1|5642.3|5657.2|5654.4|5659.3|5656.5|5635.2|5632.4|1512
1582516800000|2020-02-24 04:00:00|5657.7|5654.9|5659.2|5656.4|5671.3|5668.5|5657.3|5654.5|599
1582520400000|2020-02-24 05:00:00|5659.1|5656.3|5665.1|5662.3|5669.2|5666.4|5657|5654.2|671
1582524000000|2020-02-24 06:00:00|5664.6|5661.8|5661.9|5659.1|5676|5673.2|5658.8|5656|2256
1582527600000|2020-02-24 07:00:00|5662.5|5659.7|5628.1|5625.3|5668.1|5665.3|5626.8|5624|4180
1582531200000|2020-02-24 08:00:00|5627.7|5624.9|5615.6|5612.8|5628.1|5625.3|5608.4|5605.6|14530
1582534800000|2020-02-24 09:00:00|5616.1|5613.3|5595.4|5592.6|5621.8|5619|5579.3|5576.5|15589
1582538400000|2020-02-24 10:00:00|5595.3|5592.5|5593.2|5590.4|5603|5600.2|5578.7|5575.9|9990
1582542000000|2020-02-24 11:00:00|5592.8|5590|5565|5562.2|5596.5|5593.7|5563.2|5560.4|11923
1582545600000|2020-02-24 12:00:00|5564.5|5561.7|5568|5565.2|5580.1|5577.3|5557.9|5555.1|6631
1582549200000|2020-02-24 13:00:00|5567|5564.2|5551.9|5549.1|5587.2|5584.4|5543.9|5541.1|14231
1582552800000|2020-02-24 14:00:00|5551.4|5548.6|5556.2|5553.4|5564.1|5561.3|5525.5|5522.7|19977
1582556400000|2020-02-24 15:00:00|5556.1|5553.3|5532.7|5529.9|5569.7|5566.9|5511.3|5508.5|17179
1582560000000|2020-02-24 16:00:00|5531.8|5529|5493.5|5490.7|5544.5|5541.7|5493.5|5490.7|25292
1582563600000|2020-02-24 17:00:00|5493.6|5490.8|5489.2|5486.4|5496.9|5494.1|5469.2|5466.4|12093
1582567200000|2020-02-24 18:00:00|5488.7|5485.9|5542.1|5539.3|5548.1|5545.3|5467.2|5464.4|12005
1582570800000|2020-02-24 19:00:00|5541.2|5538.4|5603.1|5600.3|5607.2|5604.4|5541.1|5538.3|23171
1582574400000|2020-02-24 20:00:00|5602.7|5599.9|5562.7|5559.9|5611.3|5608.5|5557.3|5554.5|5704
1582578000000|2020-02-24 21:00:00|5562.3|5559.5|5570.4|5567.6|5573.3|5570.5|5554.7|5551.9|1216
1582581600000|2020-02-24 22:00:00|5570.3|5567.5|5577.9|5571.9|5581.7|5577.4|5568.9|5562.9|357
1582592400000|2020-02-25 01:00:00|5604.1|5598.1|5605.1|5602.3|5619.8|5617|5585.9|5583.1|2736
1582596000000|2020-02-25 02:00:00|5604.6|5601.8|5609.5|5606.7|5621.1|5618.3|5603.6|5600.8|1765
1582599600000|2020-02-25 03:00:00|5609.1|5606.3|5598.4|5595.6|5611.5|5608.7|5594.5|5591.7|1085
1582603200000|2020-02-25 04:00:00|5597.9|5595.1|5599.8|5597|5601.4|5598.6|5591.3|5588.5|497
1582606800000|2020-02-25 05:00:00|5599.3|5596.5|5610.2|5607.4|5611.8|5609|5596.3|5593.5|1530
1582610400000|2020-02-25 06:00:00|5609.2|5606.4|5626.9|5624.1|5631.6|5628.8|5604.7|5601.9|1753
1582614000000|2020-02-25 07:00:00|5626.8|5624|5625.8|5623|5645.2|5642.4|5621.3|5618.5|4890
1582617600000|2020-02-25 08:00:00|5625.3|5622.5|5592.3|5589.5|5630.3|5627.5|5589.2|5586.4|13113
1582621200000|2020-02-25 09:00:00|5592.8|5590|5576.6|5573.8|5608.1|5605.3|5563.1|5560.3|9814
1582624800000|2020-02-25 10:00:00|5576.2|5573.4|5559.4|5556.6|5586.5|5583.7|5551.4|5548.6|6309
1582628400000|2020-02-25 11:00:00|5560.4|5557.6|5571.5|5568.7|5584.6|5581.8|5544.8|5542|7656
1582632000000|2020-02-25 12:00:00|5571.6|5568.8|5574.4|5571.6|5578.4|5575.6|5548.1|5545.3|6508
1582635600000|2020-02-25 13:00:00|5574.3|5571.5|5559.4|5556.6|5602.5|5599.7|5548.5|5545.7|10282
1582639200000|2020-02-25 14:00:00|5560|5557.2|5556.1|5553.3|5572.4|5569.6|5532|5529.2|15620
1582642800000|2020-02-25 15:00:00|5557.1|5554.3|5514.4|5511.6|5564.1|5561.3|5490.1|5487.3|23256
1582646400000|2020-02-25 16:00:00|5514.9|5512.1|5498.1|5495.3|5520.3|5517.5|5484.4|5481.6|30016
1582650000000|2020-02-25 17:00:00|5498.9|5496.1|5486.9|5484.1|5502.5|5499.7|5473.4|5470.6|8742
1582653600000|2020-02-25 18:00:00|5487.4|5484.6|5448.9|5446.1|5495.4|5492.6|5440.9|5438.1|12630
1582657200000|2020-02-25 19:00:00|5448.4|5445.6|5408.7|5405.9|5454.9|5452.1|5407.2|5404.4|27819
1582660800000|2020-02-25 20:00:00|5408.3|5405.5|5408.5|5405.7|5424.1|5421.3|5402|5399.2|8382
1582664400000|2020-02-25 21:00:00|5408|5405.2|5439.5|5436.7|5446.5|5443.7|5407.5|5404.7|2399
1582668000000|2020-02-25 22:00:00|5440.4|5437.6|5429.5|5423.5|5450|5447.1|5429.5|5423.5|72
1582678800000|2020-02-26 01:00:00|5447.6|5444.8|5468.9|5466.1|5484.4|5481.6|5437|5433.6|2303
1582682400000|2020-02-26 02:00:00|5468.5|5465.7|5463.2|5460.4|5483.5|5480.6|5461.3|5458.5|1383
1582686000000|2020-02-26 03:00:00|5463.3|5460.5|5464.4|5460.4|5481|5478.1|5459.7|5456.9|1961
1582689600000|2020-02-26 04:00:00|5463.8|5461|5468.6|5465.8|5470.7|5467.4|5456.2|5453.4|511
1582693200000|2020-02-26 05:00:00|5469.3|5465.3|5457|5454.2|5469.7|5466.4|5454.1|5451.3|1097
1582696800000|2020-02-26 06:00:00|5456.9|5454.1|5424.9|5422.1|5456.9|5454.1|5417.9|5415.1|1557
1582700400000|2020-02-26 07:00:00|5424.4|5421.6|5408.2|5405.4|5426.9|5424.1|5385.8|5383|4955
1582704000000|2020-02-26 08:00:00|5408.8|5404.8|5369.8|5367|5416.8|5414|5358.7|5355.9|14000
1582707600000|2020-02-26 09:00:00|5369.3|5366.5|5343.6|5340.8|5376.6|5373.8|5322.2|5319.4|11979
1582711200000|2020-02-26 10:00:00|5343.1|5340.3|5342.8|5340|5373.4|5370.6|5330.6|5327.8|5494
1582714800000|2020-02-26 11:00:00|5342.3|5339.5|5348.8|5346|5377.6|5374.8|5340.3|5337.5|17298
1582718400000|2020-02-26 12:00:00|5348.3|5345.5|5339.2|5336.4|5350.1|5347.3|5320.6|5317.8|14936
1582722000000|2020-02-26 13:00:00|5339.7|5336.9|5360.8|5358|5365.7|5362.9|5324.8|5322|8078
1582725600000|2020-02-26 14:00:00|5360.7|5357.9|5427.9|5425.1|5437.8|5435|5359.8|5357|12711
1582729200000|2020-02-26 15:00:00|5427.8|5425|5426.8|5424|5470.9|5468.1|5394.8|5392|13357
1582732800000|2020-02-26 16:00:00|5426.3|5423.5|5356.4|5353.6|5434.4|5431.6|5354.8|5352|13378
1582736400000|2020-02-26 17:00:00|5356.9|5354.1|5342.7|5339.9|5366.8|5364|5334.8|5332|5914
1582740000000|2020-02-26 18:00:00|5343.2|5340.4|5246.7|5243.9|5367.7|5364.9|5244.6|5241.4|12402
1582743600000|2020-02-26 19:00:00|5245.7|5242.9|5271.6|5268.8|5293.6|5290.8|5242.7|5239.9|14669
1582747200000|2020-02-26 20:00:00|5272.1|5269.3|5283.4|5280.6|5301|5298.2|5267|5264.2|2579
1582750800000|2020-02-26 21:00:00|5284.5|5281.7|5278.3|5275.5|5286.4|5283.6|5272.9|5270|863
1582754400000|2020-02-26 22:00:00|5280.3|5277.5|5287.9|5281.9|5293.4|5287.6|5275.4|5271.5|103
1582765200000|2020-02-27 01:00:00|5257.1|5253.1|5207.4|5204.6|5269.1|5265.1|5205|5201.6|2094
1582768800000|2020-02-27 02:00:00|5206.9|5204.1|5223.4|5219.4|5235.5|5231.5|5197.9|5194.5|744
1582772400000|2020-02-27 03:00:00|5223.9|5217.9|5222.9|5218.9|5235|5230.5|5213.9|5209.9|1514
1582776000000|2020-02-27 04:00:00|5222.8|5220|5205.2|5202.4|5226.4|5222.4|5203.7|5199.8|247
1582779600000|2020-02-27 05:00:00|5204.7|5201.9|5216.1|5213.3|5218.2|5214.8|5201.7|5198.3|96
1582783200000|2020-02-27 06:00:00|5215.7|5211.7|5204.6|5201.8|5216.7|5212.3|5191.1|5188.2|1366
1582786800000|2020-02-27 07:00:00|5204.1|5201.3|5207.4|5204.6|5226.5|5223.7|5200.5|5197.7|2978
1582790400000|2020-02-27 08:00:00|5207.5|5203.5|5238.9|5236.1|5243.4|5240.6|5201.4|5198.6|8463
1582794000000|2020-02-27 09:00:00|5238.4|5235.6|5196.2|5193.4|5249.4|5246.6|5189.2|5186.4|7451
1582797600000|2020-02-27 10:00:00|5196.7|5193.9|5172|5169.2|5200.2|5197.4|5169|5166.2|5944
1582801200000|2020-02-27 11:00:00|5172.1|5169.3|5154|5151.2|5181|5178.2|5152|5149.2|4348
1582804800000|2020-02-27 12:00:00|5155|5152.2|5133.3|5130.5|5168|5165.2|5125.9|5123.1|3792
1582808400000|2020-02-27 13:00:00|5132.8|5130|5121.7|5118.9|5140.8|5138|5102.7|5099.9|6260
1582812000000|2020-02-27 14:00:00|5120.7|5117.9|5081.7|5078.9|5126.2|5123.4|5057.7|5054.9|8214
1582815600000|2020-02-27 15:00:00|5082.2|5079.4|5116.6|5113.8|5117.6|5114.8|5041.6|5038.8|7772
1582819200000|2020-02-27 16:00:00|5117.1|5114.3|5154|5151.2|5158.2|5154.8|5081|5078.2|10635
1582822800000|2020-02-27 17:00:00|5153.5|5150.7|5178.8|5176|5223.9|5221.1|5145.5|5142.7|5991
1582826400000|2020-02-27 18:00:00|5177.3|5174.5|5117.7|5114.9|5196.3|5193.5|5099.7|5096.9|7846
1582830000000|2020-02-27 19:00:00|5117.2|5114.4|5157.7|5154.9|5190.2|5187.4|5109.2|5106.3|15525
1582833600000|2020-02-27 20:00:00|5157.2|5154.4|5141.1|5138.3|5179.2|5176.4|5136.1|5133.3|1443
1582837200000|2020-02-27 21:00:00|5140.1|5137.3|5102.6|5096.6|5149.2|5146.3|5081.6|5078.2|405
1582840800000|2020-02-27 22:00:00|5104.1|5098.1|5102.1|5096.1|5106.6|5100.6|5085.6|5079.6|18
1582851600000|2020-02-28 01:00:00|5107|5101|5104|5100|5108.5|5103.5|5067.5|5062.5|64
1582855200000|2020-02-28 02:00:00|5103.5|5099.5|5085|5081|5114|5110.6|5077.9|5074|118
1582858800000|2020-02-28 03:00:00|5085.5|5081.5|5053.5|5047.5|5090.5|5085.6|5033.5|5027.5|242
1582862400000|2020-02-28 04:00:00|5052.5|5046.5|5038.5|5032.5|5061|5055|5034|5028|45
1582866000000|2020-02-28 05:00:00|5039|5033|5023|5017|5044.5|5038.5|5013.5|5009|31
1582869600000|2020-02-28 06:00:00|5022.5|5016.5|5026.5|5020.5|5041.5|5035.5|5013.4|5010|660
1582873200000|2020-02-28 07:00:00|5026|5020|5044.5|5038.5|5048.5|5044.6|5011.9|5006.5|482
1582876800000|2020-02-28 08:00:00|5044|5038|5045.9|5043.1|5064.5|5059.6|5019.9|5016|1315
1582880400000|2020-02-28 09:00:00|5046.8|5044|4999.4|4995.4|5048.9|5046.1|4959.9|4954.4|1624
1582884000000|2020-02-28 10:00:00|5000.4|4996.4|5022.4|5016.4|5044.4|5040|4982.4|4977.4|1795
1582887600000|2020-02-28 11:00:00|5021.9|5015.9|5069.8|5065.8|5085.3|5081.9|5013.4|5007.4|1280
1582891200000|2020-02-28 12:00:00|5070.3|5066.3|5067.3|5063.3|5096.3|5091.9|5050.7|5047.3|1577
1582894800000|2020-02-28 13:00:00|5066.3|5062.3|5055.7|5052.9|5079.8|5075.9|5031.7|5028.3|1450
1582898400000|2020-02-28 14:00:00|5054.7|5051.9|4999.8|4993.8|5062.3|5057.4|4977.7|4974.8|2941
1582902000000|2020-02-28 15:00:00|4998.8|4994.8|4922.3|4918.3|5008.7|5005.8|4920.7|4915.8|2435
1582905600000|2020-02-28 16:00:00|4923.3|4919.3|4980.3|4974.3|5024.3|5019.3|4894.8|4891.4|1667
1582909200000|2020-02-28 17:00:00|4980.8|4974.8|5005.6|5002.8|5018.3|5014.9|4962.2|4958.3|449
1582912800000|2020-02-28 18:00:00|5006.1|5003.3|4991.3|4987.3|5006.6|5003.8|4951.6|4947.2|711
1582916400000|2020-02-28 19:00:00|4990.3|4986.3|5010.6|5007.8|5023.6|5020.8|4955.7|4951.8|573
1582920000000|2020-02-28 20:00:00|5011.1|5008.3|5002.7|4999.9|5013.6|5010.8|4983.7|4980.9|0
1582923600000|2020-02-28 21:00:00|5003.2|5000.4|5012.6|5009.8|5020.6|5017.8|4986.6|4983.8|0
1583103600000|2020-03-01 23:00:00|4859.7|4856.9|4937.4|4934.6|5012.6|5009.8|4841.2|4838.4|5859
1583107200000|2020-03-02 00:00:00|4936.4|4933.6|4937.8|4935|4977.4|4974.6|4932.3|4929.5|2242
1583110800000|2020-03-02 01:00:00|4938.3|4935.5|5021.9|5019.1|5074.1|5071.3|4938.3|4935.5|11658
1583114400000|2020-03-02 02:00:00|5021.8|5019|5134.8|5132|5159.8|5157|5014.3|5011.5|9311
1583118000000|2020-03-02 03:00:00|5135.9|5133.1|5138.2|5135.4|5162.2|5159.4|5120.4|5117.6|6354
1583121600000|2020-03-02 04:00:00|5138.7|5135.9|5126.8|5124|5141.7|5138.9|5125.4|5122.6|2770
1583125200000|2020-03-02 05:00:00|5126.3|5123.5|5141.7|5138.9|5141.7|5138.9|5112.3|5109|2593
1583128800000|2020-03-02 06:00:00|5141.2|5138.4|5116.8|5114|5146.2|5143.4|5112.2|5109.4|3823
1583132400000|2020-03-02 07:00:00|5116.9|5114.1|5150.3|5147.5|5153.3|5150.5|5082.4|5079.6|9736
1583136000000|2020-03-02 08:00:00|5150.2|5147.4|5146.2|5143.4|5198.6|5195.8|5142.3|5139.5|32193
1583139600000|2020-03-02 09:00:00|5146.3|5143.5|5088.5|5085.7|5147.2|5144.4|5078.1|5075.3|19340
1583143200000|2020-03-02 10:00:00|5088.9|5086.1|5042.7|5039.9|5089.5|5086.7|5042.7|5039.9|19547
1583146800000|2020-03-02 11:00:00|5043.6|5040.8|4996.3|4993.5|5056|5053.2|4990.3|4987.5|19206
1583150400000|2020-03-02 12:00:00|4996.7|4993.9|5042.2|5039.4|5049.7|5046.9|4996.7|4993.9|15294
1583154000000|2020-03-02 13:00:00|5042.6|5039.8|5076.8|5074|5079.2|5076.4|5009.9|5007.1|19962
1583157600000|2020-03-02 14:00:00|5076.4|5072.4|5053.4|5050.6|5113.8|5111|5036.8|5034|33170
1583161200000|2020-03-02 15:00:00|5053.8|5051|5105|5102.2|5119.5|5116.7|5033.9|5031.1|31354
1583164800000|2020-03-02 16:00:00|5104.6|5101.8|5195.3|5192.5|5224.6|5221.8|5074.7|5071.9|55112
1583168400000|2020-03-02 17:00:00|5196.2|5193.4|5216|5213.2|5234.7|5231.9|5173.2|5170.4|27745
1583172000000|2020-03-02 18:00:00|5217|5214.2|5213.6|5210.8|5222.4|5219.6|5175.1|5172.3|15878
1583175600000|2020-03-02 19:00:00|5213.1|5210.3|5191.8|5189|5235|5232.2|5164.5|5161.7|32468
1583179200000|2020-03-02 20:00:00|5191.9|5189.1|5263.2|5260.4|5264.8|5262|5190.8|5188|8655
1583182800000|2020-03-02 21:00:00|5263.3|5260.5|5277.5|5274.7|5278|5275.2|5255.8|5253|3615
1583186400000|2020-03-02 22:00:00|5277.6|5274.8|5310|5304|5319|5315.6|5276.2|5273.4|2413
1583197200000|2020-03-03 01:00:00|5359.6|5353.6|5325.5|5322.7|5375.9|5373.1|5316.5|5313.7|8909
1583200800000|2020-03-03 02:00:00|5325.7|5322.9|5311.5|5308.7|5333.5|5330.7|5307.5|5304.7|2768
1583204400000|2020-03-03 03:00:00|5310.6|5307.8|5318.9|5316.1|5321.5|5318.7|5307.1|5304.3|1477
1583208000000|2020-03-03 04:00:00|5319|5316.2|5293.1|5290.3|5320.1|5317.3|5292.6|5289.8|1905
1583211600000|2020-03-03 05:00:00|5293.5|5290.7|5265.4|5262.6|5303.7|5300.9|5264.9|5262.1|2867
1583215200000|2020-03-03 06:00:00|5265|5262.2|5264.6|5261.8|5266.9|5264.1|5231|5228.2|4979
1583218800000|2020-03-03 07:00:00|5264.1|5261.3|5256.5|5253.7|5264.6|5261.8|5226.8|5224|5907
1583222400000|2020-03-03 08:00:00|5256.6|5253.8|5266.4|5263.6|5287.4|5284.6|5246.5|5243.7|19962
1583226000000|2020-03-03 09:00:00|5265.5|5262.7|5347.4|5344.6|5351.3|5348.5|5254.4|5251.6|26330
1583229600000|2020-03-03 10:00:00|5346.9|5344.1|5369.1|5366.3|5373.1|5370.3|5315.9|5313.1|15451
1583233200000|2020-03-03 11:00:00|5369|5366.2|5314.2|5311.4|5369|5366.2|5304.5|5301.7|15611
1583236800000|2020-03-03 12:00:00|5314.1|5311.3|5264.3|5261.5|5335.1|5332.3|5252.4|5249.6|14698
1583240400000|2020-03-03 13:00:00|5264.8|5262|5300.2|5297.4|5351.3|5348.5|5248.6|5245.8|24344
1583244000000|2020-03-03 14:00:00|5300.1|5297.3|5266.3|5263.5|5312.4|5309.6|5249.4|5246.6|24058
1583247600000|2020-03-03 15:00:00|5266.4|5263.6|5329.3|5326.5|5385.9|5383.1|5227.3|5224.5|71342
1583251200000|2020-03-03 16:00:00|5328.9|5326.1|5235.3|5232.5|5334.8|5332|5177.7|5174.9|55981
1583254800000|2020-03-03 17:00:00|5235.7|5232.9|5225|5222.2|5256.6|5253.8|5209.1|5206.3|19483
1583258400000|2020-03-03 18:00:00|5224|5221.2|5149.2|5146.4|5224|5221.2|5143.4|5140.6|28647
1583262000000|2020-03-03 19:00:00|5149.3|5146.5|5204.7|5201.9|5207.6|5204.8|5121.9|5119.1|37592
1583265600000|2020-03-03 20:00:00|5205.6|5202.8|5195.6|5192.8|5222.5|5219.7|5186.4|5182.4|6348
1583269200000|2020-03-03 21:00:00|5196|5193.2|5185.1|5181.1|5209.5|5206.7|5176.2|5173.4|2419
1583272800000|2020-03-03 22:00:00|5185|5182.2|5167.2|5161.2|5190.6|5187.8|5159.6|5156.8|318
1583283600000|2020-03-04 01:00:00|5229.2|5226.4|5250.3|5247.5|5283.6|5280.8|5222.1|5219.3|8422
1583287200000|2020-03-04 02:00:00|5249.5|5246.7|5254.9|5252.1|5260.4|5257.6|5235.3|5232.5|2089
1583290800000|2020-03-04 03:00:00|5254.8|5252|5266.7|5263.9|5289.7|5286.9|5253.9|5251.1|2476
1583294400000|2020-03-04 04:00:00|5266.1|5263.3|5265.7|5262.9|5271.1|5268.3|5257.3|5254.5|723
1583298000000|2020-03-04 05:00:00|5265.3|5262.5|5264.1|5261.3|5268.5|5265.7|5251.1|5248.3|1909
1583301600000|2020-03-04 06:00:00|5264|5261.2|5244.2|5241.4|5265.5|5262.7|5238.6|5235.8|3797
1583305200000|2020-03-04 07:00:00|5243.8|5241|5205|5202.2|5250.7|5247.9|5200.1|5197.3|10549
1583308800000|2020-03-04 08:00:00|5204.1|5201.3|5187.2|5184.4|5207|5204.2|5162.8|5160|23689
1583312400000|2020-03-04 09:00:00|5187.1|5184.3|5224.5|5221.7|5232.1|5229.3|5180.1|5177.3|14980
1583316000000|2020-03-04 10:00:00|5225.3|5222.5|5239.7|5236.9|5283.1|5280.3|5216.6|5213.8|20576
1583319600000|2020-03-04 11:00:00|5239.8|5237|5254.6|5251.8|5259.6|5256.8|5207.8|5205|10200
1583323200000|2020-03-04 12:00:00|5255.5|5252.7|5273.6|5270.8|5303.3|5300.5|5247.2|5244.4|18261
1583326800000|2020-03-04 13:00:00|5273|5270.2|5267.5|5264.7|5283.9|5281.1|5251|5248.2|15985
1583330400000|2020-03-04 14:00:00|5267.1|5264.3|5244.4|5241.6|5294|5291.2|5238.4|5235.6|24235
1583334000000|2020-03-04 15:00:00|5245.2|5242.4|5211.3|5208.5|5283|5280.2|5211.3|5208.5|46372
1583337600000|2020-03-04 16:00:00|5212.2|5209.4|5128.1|5125.3|5227.3|5224.5|5111.1|5108.3|49076
1583341200000|2020-03-04 17:00:00|5128|5125.2|5169.2|5166.4|5180.9|5178.1|5107.7|5104.9|26014
1583344800000|2020-03-04 18:00:00|5169.6|5166.8|5145.2|5142.4|5194.4|5191.6|5143.7|5140.9|19509
1583348400000|2020-03-04 19:00:00|5144.7|5141.9|5137.9|5135.1|5156|5153.2|5109.7|5106.9|29181
1583352000000|2020-03-04 20:00:00|5138|5135.2|5148.5|5145.7|5164|5161.2|5137.1|5134.3|5828
1583355600000|2020-03-04 21:00:00|5148.6|5145.8|5164.3|5161.5|5168|5165.2|5145.7|5142.9|2085
1583359200000|2020-03-04 22:00:00|5163.5|5160.7|5154.5|5151.7|5175.6|5172.8|5154.5|5151.7|334
1583370000000|2020-03-05 01:00:00|5169.2|5166.4|5196.2|5193.4|5204.9|5202.1|5169.1|5166.3|5549
1583373600000|2020-03-05 02:00:00|5196.1|5193.3|5193.5|5190.7|5200.9|5198.1|5181.5|5178.7|2297
1583377200000|2020-03-05 03:00:00|5193.9|5191.1|5187|5184.2|5201.3|5198.5|5185.7|5182.9|1669
1583380800000|2020-03-05 04:00:00|5188.2|5185.4|5178.3|5175.5|5191.7|5188.9|5177.3|5174.5|974
1583384400000|2020-03-05 05:00:00|5178.8|5176|5200.9|5198.1|5205.8|5203|5176.3|5173.5|1761
1583388000000|2020-03-05 06:00:00|5198.9|5196.1|5187.8|5185|5201|5198.2|5185.9|5183.1|3145
1583391600000|2020-03-05 07:00:00|5187|5184.2|5157.7|5154.9|5187.4|5184.6|5150.1|5147.3|7256
1583395200000|2020-03-05 08:00:00|5157.8|5155|5136.9|5134.1|5158.7|5155.9|5126.9|5124.1|20197
1583398800000|2020-03-05 09:00:00|5137|5134.2|5104|5101.2|5139|5136.2|5102.9|5100.1|16809
1583402400000|2020-03-05 10:00:00|5104.5|5101.7|5096.9|5094.1|5109.2|5106.4|5071.4|5068.6|20988
1583406000000|2020-03-05 11:00:00|5096.8|5094|5106|5103.2|5187.3|5184.5|5091.6|5088.8|40525
1583409600000|2020-03-05 12:00:00|5106.1|5103.3|5127.9|5125.1|5153.7|5150.9|5105|5102.2|14900
1583413200000|2020-03-05 13:00:00|5127.7|5124.9|5069.3|5066.5|5141.6|5138.8|5066.8|5064|20706
1583416800000|2020-03-05 14:00:00|5068.8|5066|5084.3|5081.5|5117.6|5114.8|5061.8|5059|28060
1583420400000|2020-03-05 15:00:00|5084.4|5081.6|5097|5094.2|5108.1|5105.3|5063.6|5060.8|23100
1583424000000|2020-03-05 16:00:00|5097.1|5094.3|5087.7|5084.9|5138.2|5135.4|5077.7|5074.9|30155
1583427600000|2020-03-05 17:00:00|5086.7|5083.9|5045|5042.2|5107.6|5104.8|5030.8|5028|25317
1583431200000|2020-03-05 18:00:00|5044.6|5041.8|5030.4|5027.6|5057.9|5055.1|5007.5|5004.7|24662
1583434800000|2020-03-05 19:00:00|5029.6|5026.8|4998.3|4995.5|5041.2|5038.4|4983.9|4981.1|30605
1583438400000|2020-03-05 20:00:00|4998.6|4995.8|5003.3|5000.5|5011.4|5008.6|4975.4|4972.6|6867
1583442000000|2020-03-05 21:00:00|5002.9|5000.1|5008.9|5006.1|5012|5009.2|4998.9|4996.1|2597
1583445600000|2020-03-05 22:00:00|5008.5|5005.7|5021.9|5019.1|5022.2|5019.1|5004|5001.2|96
1583456400000|2020-03-06 01:00:00|5031.9|5029.1|4988.2|4985.4|5050.2|5047.4|4985.6|4982.8|5916
1583460000000|2020-03-06 02:00:00|4988.4|4985.6|4956.4|4953.6|4994.1|4991.3|4942.7|4939.9|5892
1583463600000|2020-03-06 03:00:00|4955.6|4952.8|4950.1|4947.3|4960|4957.2|4943.4|4940.6|2055
1583467200000|2020-03-06 04:00:00|4950.8|4948|4949.5|4946.7|4957.6|4954.8|4943.1|4940.3|1524
1583470800000|2020-03-06 05:00:00|4950|4947.2|4952.7|4949.9|4953.7|4950.9|4929.2|4926.4|2555
1583474400000|2020-03-06 06:00:00|4953.1|4950.3|4958.5|4955.7|4975.1|4972.3|4948.2|4945.4|4591
1583478000000|2020-03-06 07:00:00|4958.4|4955.6|4931.4|4928.6|4974.5|4971.7|4924.5|4921.7|6317
1583481600000|2020-03-06 08:00:00|4932.2|4929.4|4926|4923.2|4934.9|4932.1|4897.9|4895.1|33775
1583485200000|2020-03-06 09:00:00|4925.9|4923.1|4872.5|4869.7|4935.5|4932.7|4872.5|4869.7|25063
1583488800000|2020-03-06 10:00:00|4872.6|4869.8|4826.3|4823.5|4888.8|4886|4711.4|4708.6|60738
1583492400000|2020-03-06 11:00:00|4826.4|4823.6|4794.4|4791.6|4828.8|4826|4750.4|4747.4|27582
1583496000000|2020-03-06 12:00:00|4794.9|4792.1|4766|4763.2|4833.1|4830.3|4750.5|4747.7|24381
1583499600000|2020-03-06 13:00:00|4765.6|4762.8|4788.6|4785.8|4829.9|4827.1|4736.8|4732.6|40201
1583503200000|2020-03-06 14:00:00|4789|4786.2|4730|4727.2|4882.1|4879.3|4678.7|4675.9|64087
1583506800000|2020-03-06 15:00:00|4729.6|4726.8|4625.2|4622.4|4741.2|4738.4|4620.9|4618.1|79329
1583510400000|2020-03-06 16:00:00|4625.6|4622.8|4642.4|4639.6|4649.9|4647.1|4538.9|4536.1|92532
1583514000000|2020-03-06 17:00:00|4642|4639.2|4639.8|4637|4656.9|4654.1|4586.6|4583.8|30036
1583517600000|2020-03-06 18:00:00|4640.2|4637.4|4607.2|4604.4|4653.5|4650.7|4601.1|4598.3|25375
1583521200000|2020-03-06 19:00:00|4607|4604.2|4534.4|4531.6|4627.1|4624.3|4524.9|4522.1|50220
1583524800000|2020-03-06 20:00:00|4534.6|4531.8|4564.7|4561.9|4571.7|4568.8|4524.9|4522.1|8641
1583528400000|2020-03-06 21:00:00|4565.6|4562.8|4561.6|4555.6|4568.3|4565.5|4535.6|4532.7|2656
1583532000000|2020-03-06 22:00:00|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|4561.3|4555.3|0
1583704800000|2020-03-08 22:00:00|3747.3|3727.3|3623.9|3603.9|3751.1|3731.1|3139.1|3119.1|71455
1583708400000|2020-03-08 23:00:00|3623.8|3603.8|3591.8|3589|3722.1|3717.8|3575.3|3572.5|27905
1583712000000|2020-03-09 00:00:00|3591.9|3589.1|3613.6|3610.8|3672.3|3668|3540.4|3537.6|13591
1583715600000|2020-03-09 01:00:00|3614.7|3611.9|3434|3424|3632.8|3629.4|3396.4|3391.3|19089
1583719200000|2020-03-09 02:00:00|3433.8|3423.8|3407.9|3405.1|3453.3|3449.1|3392.7|3387.5|7052
1583722800000|2020-03-09 03:00:00|3407.7|3404.9|3251.4|3248.6|3421|3414.6|3189.5|3183.1|20121
1583726400000|2020-03-09 04:00:00|3251.6|3247.6|3262.2|3252.2|3326.9|3321.5|3152.2|3147|15487
1583730000000|2020-03-09 05:00:00|3259.9|3255.9|3349.7|3345.7|3362.8|3359|3195.6|3188.7|10636
1583733600000|2020-03-09 06:00:00|3350|3346|3399|3396.2|3400.9|3398.1|3315.1|3308.7|12141
1583737200000|2020-03-09 07:00:00|3399.4|3396.6|3416.1|3413.3|3419.8|3417|3352.5|3349.7|20791
1583740800000|2020-03-09 08:00:00|3416.9|3414.1|3632.5|3629.7|3666|3661|3414.9|3412.1|56320
1583744400000|2020-03-09 09:00:00|3631.8|3629|3719.1|3716.3|3730.6|3727.8|3617.8|3615|39090
1583748000000|2020-03-09 10:00:00|3719.5|3716.7|3565.5|3562.7|3724.1|3721.3|3548|3545.2|43373
1583751600000|2020-03-09 11:00:00|3565.7|3562.9|3552.8|3550|3593.2|3590.4|3540.3|3537.5|25230
1583755200000|2020-03-09 12:00:00|3554.8|3552|3508.5|3505.7|3588.8|3586|3493|3490.2|28396
1583758800000|2020-03-09 13:00:00|3507.7|3504.9|3639.6|3636.8|3657.8|3655|3504|3501.2|41907
1583762400000|2020-03-09 14:00:00|3639.1|3636.3|3671.3|3668.5|3761.5|3758.7|3622.6|3619.8|55627
1583766000000|2020-03-09 15:00:00|3670.3|3667.5|3717.8|3715|3728.1|3725.3|3665.6|3662.8|33306
1583769600000|2020-03-09 16:00:00|3718.3|3715.5|3652.2|3649.4|3758.3|3755.5|3607.7|3604.9|60316
1583773200000|2020-03-09 17:00:00|3651.9|3649.1|3570.5|3567.7|3675.2|3672.4|3561.3|3558.5|33959
1583776800000|2020-03-09 18:00:00|3570|3567.2|3505.9|3503.1|3581|3578.2|3412.5|3409.7|64526
1583780400000|2020-03-09 19:00:00|3506.1|3503.3|3475.5|3472.7|3513.1|3510.3|3433.6|3430.8|14207
1583784000000|2020-03-09 20:00:00|3474.2|3471.4|3372.8|3370|3487.6|3482.1|3365.3|3362.2|7324
1583787600000|2020-03-09 21:00:00|3373.1|3370.3|3367.1|3357.1|3375.4|3372.6|3342.8|3334.4|1027
1583798400000|2020-03-10 00:00:00|3647.7|3644.9|3657.5|3654.7|3659.3|3656.5|3578.7|3572|4017
1583802000000|2020-03-10 01:00:00|3659.1|3655.1|3669.7|3666.9|3708.2|3702.3|3652.7|3646.4|7753
1583805600000|2020-03-10 02:00:00|3669.5|3666.7|3700.2|3696.2|3700.4|3697.6|3652.8|3649.2|2708
1583809200000|2020-03-10 03:00:00|3699.9|3697.1|3720.7|3717.9|3721|3718.2|3690.3|3687.5|3342
1583812800000|2020-03-10 04:00:00|3720|3717.2|3707.3|3704.5|3720.2|3717.4|3692.2|3689.4|2126
1583816400000|2020-03-10 05:00:00|3707.9|3705.1|3759|3756.2|3761|3758.2|3707.9|3705.1|5071
1583820000000|2020-03-10 06:00:00|3759.4|3756.6|3716.8|3714|3764.1|3760.2|3701.8|3698.7|6291
1583823600000|2020-03-10 07:00:00|3717.1|3713.1|3631.7|3628.9|3719.6|3713.2|3614.4|3611.6|16935
1583827200000|2020-03-10 08:00:00|3630.9|3628.1|3590.4|3587.6|3716.5|3713.7|3530|3527.2|53968
1583830800000|2020-03-10 09:00:00|3590.6|3587.8|3693.3|3690.5|3700.2|3697.4|3579.1|3576.3|30163
1583834400000|2020-03-10 10:00:00|3693.6|3690.8|3763.9|3761.1|3804.6|3801.8|3673|3670.2|34849
1583838000000|2020-03-10 11:00:00|3763.8|3761|3835|3832.2|3842.8|3840|3746|3743.2|31441
1583841600000|2020-03-10 12:00:00|3834.5|3831.7|3794.1|3791.3|3850.7|3847.9|3739.8|3737|38942
1583845200000|2020-03-10 13:00:00|3793.8|3791|3737.8|3735|3793.8|3791|3725.2|3722.4|33613
1583848800000|2020-03-10 14:00:00|3738|3735.2|3669.3|3666.5|3807.2|3804.4|3659.5|3656.7|44296
1583852400000|2020-03-10 15:00:00|3669.6|3666.8|3659.9|3657.1|3710.2|3707.4|3626.9|3624.1|41555
1583856000000|2020-03-10 16:00:00|3659.7|3656.9|3761.4|3758.6|3786|3783.2|3650.1|3647.3|58778
1583859600000|2020-03-10 17:00:00|3761.3|3758.5|3721.3|3718.5|3781.8|3779|3714|3710.6|30464
1583863200000|2020-03-10 18:00:00|3720.9|3718.1|3797.9|3795.1|3843.2|3840.4|3705.5|3702.7|59912
1583866800000|2020-03-10 19:00:00|3799.2|3795.2|3810.5|3807.7|3820.7|3816.8|3790.8|3788|9511
1583870400000|2020-03-10 20:00:00|3810.9|3808.1|3830.6|3820.6|3830.6|3825.1|3802.7|3798|4366
1583874000000|2020-03-10 21:00:00|3827.1|3823.1|3817.2|3807.2|3834.7|3828.9|3803.1|3799.2|535
1583884800000|2020-03-11 00:00:00|3773.6|3770.8|3842.7|3839.9|3845.8|3841.4|3745.8|3743|3375
1583888400000|2020-03-11 01:00:00|3843.1|3840.3|3924.8|3920.8|4003|3999.6|3843.1|3840.3|17322
1583892000000|2020-03-11 02:00:00|3923.7|3920.9|3880.2|3877.4|3925.7|3920.9|3878.2|3874.4|4090
1583895600000|2020-03-11 03:00:00|3880.5|3876.5|3881.2|3878.4|3904.1|3898.3|3876.5|3872.7|2674
1583899200000|2020-03-11 04:00:00|3881|3877.2|3869.8|3867|3891.3|3887.6|3868.8|3865|1040
1583902800000|2020-03-11 05:00:00|3870.7|3866.7|3848.4|3845.6|3870.7|3866.8|3803.9|3801.1|6070
1583906400000|2020-03-11 06:00:00|3849|3846.2|3804.3|3801.5|3856.5|3853.4|3796.8|3793.4|6310
1583910000000|2020-03-11 07:00:00|3803.9|3801.1|3758.6|3755.8|3819.8|3817|3690.4|3687.6|18924
1583913600000|2020-03-11 08:00:00|3757.8|3755|3734.1|3731.3|3772.1|3769.3|3692.4|3689.6|24645
1583917200000|2020-03-11 09:00:00|3733.7|3730.9|3660|3657.2|3737.2|3734.4|3653.3|3650.5|27890
1583920800000|2020-03-11 10:00:00|3658.4|3655.6|3668.4|3665.6|3685.4|3682.6|3617|3614.2|23184
1583924400000|2020-03-11 11:00:00|3668.7|3665.9|3653.2|3650.4|3682.5|3679.7|3626.3|3623.5|24656
1583928000000|2020-03-11 12:00:00|3652.9|3650.1|3612.5|3609.7|3684.6|3681.8|3610.7|3607.9|29768
1583931600000|2020-03-11 13:00:00|3612.2|3609.4|3660.3|3657.5|3687.8|3685|3609.6|3606.8|36523
1583935200000|2020-03-11 14:00:00|3660.5|3657.7|3681.7|3678.9|3712.6|3709.8|3644.2|3641.4|35289
1583938800000|2020-03-11 15:00:00|3682.1|3679.3|3659.2|3656.4|3687.4|3684.6|3622.4|3619.6|35445
1583942400000|2020-03-11 16:00:00|3659.5|3656.7|3679.4|3676.6|3722|3717.6|3645.5|3642.7|46010
1583946000000|2020-03-11 17:00:00|3679|3676.2|3691|3688.2|3695.8|3693|3638.8|3636|20619
1583949600000|2020-03-11 18:00:00|3690.8|3688|3646.1|3643.3|3694.6|3691.8|3594.4|3591.6|58086
1583953200000|2020-03-11 19:00:00|3646.4|3643.6|3652|3649.2|3661.1|3658.3|3618.1|3615.3|10267
1583956800000|2020-03-11 20:00:00|3653.1|3649.1|3661.5|3658.7|3668.9|3665.5|3604.3|3601.5|5529
1583960400000|2020-03-11 21:00:00|3659.4|3656.6|3639.1|3635.1|3659.4|3656.6|3625.6|3620.2|377
1583971200000|2020-03-12 00:00:00|3676|3672|3690|3686|3701.4|3698.5|3621.6|3618.8|3188
1583974800000|2020-03-12 01:00:00|3689.8|3685.8|3440.4|3437.6|3702.3|3699.5|3422.1|3416.7|17071
1583978400000|2020-03-12 02:00:00|3440.9|3438.1|3442.2|3439.4|3470.8|3468|3393|3390.1|12366
1583982000000|2020-03-12 03:00:00|3442.6|3439.8|3456.7|3453.9|3466.9|3464.1|3422|3417.2|6514
1583985600000|2020-03-12 04:00:00|3456.4|3453.6|3488.4|3484.4|3503.5|3500.6|3451.2|3448.4|3637
1583989200000|2020-03-12 05:00:00|3488.3|3485.5|3505.4|3501.4|3510.4|3504.1|3454.2|3451.4|3130
1583992800000|2020-03-12 06:00:00|3505.1|3502.3|3491|3488.2|3507.3|3504.2|3473.2|3467.4|4919
1583996400000|2020-03-12 07:00:00|3491.6|3488.8|3465.4|3462.6|3508.4|3504.8|3443.9|3441.1|13982
1584000000000|2020-03-12 08:00:00|3465.7|3462.9|3454.9|3452.1|3510.7|3507|3443.6|3440.8|30933
1584003600000|2020-03-12 09:00:00|3454.3|3451.5|3447.1|3444.3|3484.6|3481.8|3424.5|3421.7|21260
1584007200000|2020-03-12 10:00:00|3446.5|3443.7|3421.8|3419|3460.9|3458.1|3421.3|3418.5|20525
1584010800000|2020-03-12 11:00:00|3422|3419.2|3418.1|3415.3|3427.1|3424.3|3389.3|3386.5|24732
1584014400000|2020-03-12 12:00:00|3417.9|3415.1|3424.2|3421.4|3460.9|3458.1|3414.7|3411.9|23397
1584018000000|2020-03-12 13:00:00|3424.8|3422|3421.5|3418.7|3434.9|3432.1|3328.2|3324|35604
1584021600000|2020-03-12 14:00:00|3421.8|3419|3431.7|3428.9|3450.7|3447.9|3386.5|3383.7|38310
1584025200000|2020-03-12 15:00:00|3431|3428.2|3401.2|3398.4|3457.3|3454.5|3379.6|3376.8|34370
1584028800000|2020-03-12 16:00:00|3402|3399.2|3443.8|3441|3444|3441.2|3330.3|3327.5|50830
1584032400000|2020-03-12 17:00:00|3444|3441.2|3380.3|3377.5|3522.3|3519.5|3344.1|3341.3|45727
1584036000000|2020-03-12 18:00:00|3379.9|3377.1|3388.3|3385.5|3430.3|3427|3340.3|3337.5|41511
1584039600000|2020-03-12 19:00:00|3387.8|3385|3358.6|3355.8|3400.7|3397.9|3350|3347.2|7576
1584043200000|2020-03-12 20:00:00|3358.8|3356|3347.1|3344.3|3379.5|3376.7|3344.3|3340.9|4375
1584046800000|2020-03-12 21:00:00|3348|3344|3361.5|3351.5|3378.3|3369.2|3347.4|3343.7|172
1584050400000|2020-03-12 22:00:00|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|3358.8|3348.8|0
1584057600000|2020-03-13 00:00:00|3360.7|3350.7|3367.2|3364.4|3414.7|3408.8|3350.7|3345.3|1910
1584061200000|2020-03-13 01:00:00|3371.3|3361.3|3338.9|3334.9|3402.1|3397.4|3331.6|3327.1|5994
1584064800000|2020-03-13 02:00:00|3338.4|3334.4|3370.8|3360.8|3382.7|3376.3|3333.7|3330|1534
1584068400000|2020-03-13 03:00:00|3371.1|3361.1|3368.4|3365.6|3378.3|3373.7|3344.4|3339|661
1584072000000|2020-03-13 04:00:00|3369.1|3366.3|3432.1|3429.3|3433.9|3429.3|3366.1|3361.5|2347
1584075600000|2020-03-13 05:00:00|3432.5|3429.7|3457.4|3454.6|3505.4|3498.5|3430|3426.1|4673
1584079200000|2020-03-13 06:00:00|3458.3|3454.3|3486.4|3483.6|3502.7|3499.1|3429.7|3425|4637
1584082800000|2020-03-13 07:00:00|3486.5|3482.5|3562.3|3559.5|3580.1|3577.3|3476.9|3473.4|11834
1584086400000|2020-03-13 08:00:00|3562.1|3559.3|3515.1|3512.3|3573.4|3570.6|3507|3504.2|19911
1584090000000|2020-03-13 09:00:00|3515.4|3512.6|3580.1|3577.3|3601.7|3598.9|3511.6|3508.8|21096
1584093600000|2020-03-13 10:00:00|3579.6|3576.8|3583.1|3580.3|3613.7|3610.9|3559.9|3557.1|20542
1584097200000|2020-03-13 11:00:00|3582.4|3579.6|3595|3592.2|3609.2|3606.4|3572.6|3569.8|13499
1584100800000|2020-03-13 12:00:00|3595.5|3592.7|3612|3609.2|3652.3|3649.5|3590|3587.2|23764
1584104400000|2020-03-13 13:00:00|3612.2|3609.4|3497.9|3495.1|3612.8|3610|3453|3450.2|35212
1584108000000|2020-03-13 14:00:00|3497.7|3494.9|3461.6|3458.8|3557.9|3555.1|3458.9|3456.1|24835
1584111600000|2020-03-13 15:00:00|3462.1|3459.3|3418.9|3416.1|3493.4|3490.6|3390.1|3387.2|34367
1584115200000|2020-03-13 16:00:00|3418.7|3415.9|3458.1|3455.3|3496.3|3493.5|3384|3381.2|37893
1584118800000|2020-03-13 17:00:00|3458.6|3455.8|3523.2|3520.4|3530|3527.2|3437.6|3434.8|19837
1584122400000|2020-03-13 18:00:00|3523.5|3520.7|3489.1|3486.3|3526|3523.2|3448.8|3446|24042
1584126000000|2020-03-13 19:00:00|3488.9|3486.1|3541.9|3539.1|3666.1|3660.5|3439.3|3436.5|19328
1584129600000|2020-03-13 20:00:00|3541.2|3538.4|3545|3535|3603.1|3600.3|3528.3|3520.9|5465
1584309600000|2020-03-15 22:00:00|3565.3|3555.3|3289.7|3279.7|3567.8|3557.8|3268.6|3262.5|11967
1584313200000|2020-03-15 23:00:00|3284.7|3280.7|3314.5|3310.5|3334|3326.3|3248.5|3240.7|3100
1584316800000|2020-03-16 00:00:00|3313.6|3310.8|3355|3352.2|3397.2|3389.5|3306.3|3300.5|3224
1584320400000|2020-03-16 01:00:00|3354.8|3352|3392.6|3388.6|3398.4|3391.6|3322.2|3319|4888
1584324000000|2020-03-16 02:00:00|3391.3|3388.5|3378.6|3374.6|3411.7|3405.8|3352.8|3347.4|2802
1584327600000|2020-03-16 03:00:00|3378.3|3375.5|3374.2|3370.2|3387.7|3383|3354.6|3349.8|1160
1584331200000|2020-03-16 04:00:00|3374.5|3370.5|3366.4|3363.6|3386.2|3383.4|3359.9|3354|1163
1584334800000|2020-03-16 05:00:00|3366.1|3363.3|3330.1|3320.1|3378.8|3372.9|3324.2|3317.4|1758
1584338400000|2020-03-16 06:00:00|3329.8|3319.8|3266.8|3264|3337.8|3334.6|3266.3|3262.3|5165
1584342000000|2020-03-16 07:00:00|3266.5|3263.7|3296.9|3294.1|3323.4|3320.6|3247.8|3245|10933
1584345600000|2020-03-16 08:00:00|3297.4|3294.6|3230.9|3228.1|3317.2|3314.4|3228.2|3225.4|22529
1584349200000|2020-03-16 09:00:00|3231.4|3228.6|3217.5|3214.7|3251.9|3249.1|3212.2|3209.4|12794
1584352800000|2020-03-16 10:00:00|3217.2|3214.4|3193.3|3190.5|3222.3|3219.5|3181.8|3178.6|13995
1584356400000|2020-03-16 11:00:00|3193.1|3190.3|3123.1|3120.3|3198.5|3195.7|3118.2|3115.4|17253
1584360000000|2020-03-16 12:00:00|3123.6|3120.8|3114.6|3111.8|3171.3|3167.9|3100.6|3097.8|16653
1584363600000|2020-03-16 13:00:00|3114.3|3111.5|3135.3|3132.5|3155|3152.2|3051.5|3048.6|29834
1584367200000|2020-03-16 14:00:00|3135.6|3132.8|3151.2|3148.4|3187.5|3184.6|3102.3|3099.5|27021
1584370800000|2020-03-16 15:00:00|3151.7|3148.9|3175.5|3172.7|3219|3215.8|3133.1|3130.3|27074
1584374400000|2020-03-16 16:00:00|3175.9|3173.1|3094.2|3091.4|3185.2|3182.4|3078.9|3076|32420
1584378000000|2020-03-16 17:00:00|3093.6|3090.8|3070.7|3067.9|3111.1|3108.2|3054.6|3051.7|15754
1584381600000|2020-03-16 18:00:00|3070.3|3067.5|3108.3|3105.5|3137.7|3134.9|3061.7|3058.9|36379
1584385200000|2020-03-16 19:00:00|3107.8|3105|3071.4|3068.6|3116.7|3113.9|3067.3|3064.5|6624
1584388800000|2020-03-16 20:00:00|3072.2|3068.2|3059.7|3056.9|3091.6|3084.8|3045.7|3042.9|3399
1584392400000|2020-03-16 21:00:00|3061|3058.2|3083.7|3073.7|3089.4|3079.4|3061|3057.8|183
1584403200000|2020-03-17 00:00:00|3104.8|3094.8|3179.1|3176.3|3189.9|3183.3|3087.1|3081.2|2257
1584406800000|2020-03-17 01:00:00|3178.5|3175.7|3159.1|3156.3|3219.6|3216.6|3156.9|3151.2|2910
1584410400000|2020-03-17 02:00:00|3158.9|3156.1|3145.9|3141.9|3172.5|3169.1|3107.9|3102.2|1689
1584414000000|2020-03-17 03:00:00|3145.1|3142.3|3169|3166.2|3169.7|3166.7|3139.2|3132|762
1584417600000|2020-03-17 04:00:00|3169.3|3166.5|3184.6|3181.8|3185.2|3182.3|3147.7|3144.1|854
1584421200000|2020-03-17 05:00:00|3184.8|3182|3181.6|3178.8|3187.7|3183.8|3152.5|3148.8|1230
1584424800000|2020-03-17 06:00:00|3181.3|3178.5|3174.5|3171.7|3182.9|3179.5|3155.5|3152.7|2243
1584428400000|2020-03-17 07:00:00|3174.7|3171.9|3206.9|3204.1|3213.8|3211|3171.3|3168.5|4846
1584432000000|2020-03-17 08:00:00|3206.6|3203.8|3094.6|3091.8|3215.5|3212.7|3084.8|3082|19484
1584435600000|2020-03-17 09:00:00|3093.7|3090.9|3078.3|3075.5|3123.7|3120.9|3062.2|3059.4|11913
1584439200000|2020-03-17 10:00:00|3078.9|3076.1|3125.2|3122.4|3125.2|3122.4|3064.8|3062|10251
1584442800000|2020-03-17 11:00:00|3126.2|3123.4|3090.9|3088.1|3157.2|3154.4|3087.7|3083.9|13240
1584446400000|2020-03-17 12:00:00|3091.1|3088.3|3068.5|3065.7|3100.1|3097.3|3048|3045.2|13416
1584450000000|2020-03-17 13:00:00|3068.1|3065.3|3037.1|3034.3|3088.9|3086.1|3034.4|3031.6|17726
1584453600000|2020-03-17 14:00:00|3037.4|3034.6|3068.2|3065.4|3092.9|3090.1|3029|3026.2|20300
1584457200000|2020-03-17 15:00:00|3068.4|3065.6|3111.7|3108.9|3128.5|3124.5|3060.7|3057.9|24221
1584460800000|2020-03-17 16:00:00|3111.4|3108.6|3030.6|3027.8|3148.3|3145.5|3030.4|3027.6|35109
1584464400000|2020-03-17 17:00:00|3030.8|3028|3003.8|3001|3066.7|3057.7|3002.3|2999.5|21044
1584468000000|2020-03-17 18:00:00|3003.3|3000.5|2959.5|2956.7|3021.6|3018.8|2953.5|2950.7|29564
1584471600000|2020-03-17 19:00:00|2959.2|2956.4|2960|2957.2|2984.7|2981.9|2954.9|2952.1|5838
1584475200000|2020-03-17 20:00:00|2960.2|2957.4|2965.3|2961.3|2973.4|2967.4|2950.4|2947.6|2185
1584478800000|2020-03-17 21:00:00|2964.9|2962.1|2985.8|2975.8|2989.5|2983.5|2964.9|2962.1|646
1584482400000|2020-03-17 22:00:00|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|2985.2|2975.2|0
1584489600000|2020-03-18 00:00:00|2948.8|2946|2995.4|2991.4|2999|2994.9|2947|2943.5|2075
1584493200000|2020-03-18 01:00:00|2995.3|2991.3|2995.1|2991.1|3017.2|3012.3|2971|2965.6|2991
1584496800000|2020-03-18 02:00:00|2993.7|2990.9|3015.4|3012.6|3016.7|3012.9|2992.5|2988.3|1285
1584500400000|2020-03-18 03:00:00|3014.8|3012|3007.5|3004.7|3018.2|3015|2997.8|2992.1|1326
1584504000000|2020-03-18 04:00:00|3007.8|3005|3008.3|3005.5|3022.8|3020|2997.1|2993.2|1011
1584507600000|2020-03-18 05:00:00|3007.8|3005|2946|2943.2|3019.9|3014.2|2946|2938.9|2862
1584511200000|2020-03-18 06:00:00|2945.5|2942.7|2948.9|2944.9|2974.6|2971.8|2933.5|2930.5|4513
1584514800000|2020-03-18 07:00:00|2948.5|2945.7|2942.2|2939.4|2950.7|2947.9|2933.9|2931|4514
1584518400000|2020-03-18 08:00:00|2943|2939|2938.9|2936.1|2947.6|2944.8|2908.9|2906.1|14175
1584522000000|2020-03-18 09:00:00|2939.2|2936.4|2868.4|2865.6|2960.4|2957.6|2857.9|2855.1|12621
1584525600000|2020-03-18 10:00:00|2868.6|2865.8|2874|2871.2|2915.6|2912.8|2866.7|2863.9|14249
1584529200000|2020-03-18 11:00:00|2874.3|2871.5|2882|2879.2|2898.6|2895.8|2862.9|2860.1|13532
1584532800000|2020-03-18 12:00:00|2881.8|2879|2845.9|2843.1|2889.3|2886.5|2843.8|2841|17831
1584536400000|2020-03-18 13:00:00|2846.3|2843.5|2801.5|2798.7|2847.4|2844.6|2777.7|2774.9|28804
1584540000000|2020-03-18 14:00:00|2801.2|2798.4|2755.5|2752.7|2827.6|2824.8|2754.4|2751.6|30680
1584543600000|2020-03-18 15:00:00|2755.2|2752.4|2738.3|2735.5|2765.7|2762.9|2712.6|2709.5|30380
1584547200000|2020-03-18 16:00:00|2738.9|2736.1|2660.1|2657.3|2738.9|2736.1|2646.5|2643.7|43230
1584550800000|2020-03-18 17:00:00|2660.3|2657.5|2623|2620.2|2676.3|2673.5|2586.3|2583.5|30603
1584554400000|2020-03-18 18:00:00|2622.8|2620|2688.3|2685.5|2735.4|2732.6|2567.1|2564.3|50511
1584558000000|2020-03-18 19:00:00|2689|2686.2|2710.1|2707.3|2733.8|2731|2670.5|2667.7|13324
1584561600000|2020-03-18 20:00:00|2710.4|2707.6|2759.2|2756.4|2760.5|2757.1|2702.9|2700.1|4870
1584565200000|2020-03-18 21:00:00|2758.9|2756.1|2765.2|2755.2|2780.9|2777.7|2748.4|2741.1|475
1584576000000|2020-03-19 00:00:00|2787.5|2784.7|2742|2738|2821.9|2819|2720.1|2714.4|4362
1584579600000|2020-03-19 01:00:00|2741.2|2738.4|2774.9|2772.1|2791.6|2785.5|2716.5|2709.4|6223
1584583200000|2020-03-19 02:00:00|2775.4|2771.4|2636.9|2632.9|2775.6|2772.2|2635.1|2629.7|4613
1584586800000|2020-03-19 03:00:00|2637.5|2633.5|2620.6|2610.6|2668.6|2662.8|2610.4|2605.8|3435
1584590400000|2020-03-19 04:00:00|2617.5|2613.5|2689.9|2679.9|2693.1|2687.4|2615.7|2610.6|1403
1584594000000|2020-03-19 05:00:00|2689.5|2679.5|2726.6|2723.8|2735.2|2730.3|2663.1|2657.2|2944
1584597600000|2020-03-19 06:00:00|2726.3|2723.5|2753.9|2751.1|2787.8|2783.1|2714.6|2710.1|5843
1584601200000|2020-03-19 07:00:00|2755|2751|2722.5|2719.7|2777.1|2774.3|2674.3|2667.9|9416
1584604800000|2020-03-19 08:00:00|2722.8|2720|2825|2822.2|2839.6|2836.8|2720.7|2717.9|25370
1584608400000|2020-03-19 09:00:00|2824.8|2822|2754.4|2751.6|2829.2|2826.4|2743.3|2740.5|13163
1584612000000|2020-03-19 10:00:00|2754.8|2752|2722.8|2720|2780|2777.2|2722.5|2719.7|12184
1584615600000|2020-03-19 11:00:00|2723.2|2720.4|2690.1|2687.3|2755.2|2752.4|2686.5|2683.7|11218
1584619200000|2020-03-19 12:00:00|2689.1|2686.3|2695.4|2692.6|2706.7|2703.9|2678|2675.2|11607
1584622800000|2020-03-19 13:00:00|2695.7|2692.9|2697.7|2694.9|2732.2|2729.4|2653.6|2650.8|21098
1584626400000|2020-03-19 14:00:00|2698|2695.2|2747.5|2744.7|2759.2|2756.4|2681.3|2678.5|22644
1584630000000|2020-03-19 15:00:00|2746.8|2744|2793.5|2790.7|2886.3|2883.5|2746.8|2744|34024
1584633600000|2020-03-19 16:00:00|2793.2|2790.4|2919.1|2916.3|2931.6|2928.8|2760.5|2757.6|40503
1584637200000|2020-03-19 17:00:00|2919.2|2916.4|2957.5|2954.7|2988|2985.2|2899.5|2896.7|30171
1584640800000|2020-03-19 18:00:00|2956.8|2954|2985.2|2982.4|3059.3|3056.3|2921|2918.2|39320
1584644400000|2020-03-19 19:00:00|2985|2982.2|2934.4|2931.6|2985.9|2983.1|2928.2|2925.4|7985
1584648000000|2020-03-19 20:00:00|2934.7|2931.9|2948.3|2938.3|2964|2961.2|2928.4|2925.5|3604
1584651600000|2020-03-19 21:00:00|2944.3|2940.3|2933.4|2923.4|2947.5|2941.1|2915.5|2905.5|416
1584662400000|2020-03-20 00:00:00|2997|2994.2|2946.6|2942.6|3000.6|2995.7|2945.2|2939.1|1416
1584666000000|2020-03-20 01:00:00|2947.3|2943.3|2963.1|2960.3|2973.1|2967.2|2915.3|2908.9|2144
1584669600000|2020-03-20 02:00:00|2964.6|2960.6|3021.7|3018.9|3024.3|3019.4|2952.5|2948.4|1907
1584673200000|2020-03-20 03:00:00|3021.4|3018.6|3042.1|3039.3|3055.4|3050.7|3006.7|3001|2742
1584676800000|2020-03-20 04:00:00|3042.4|3039.6|3046.6|3042.6|3075.9|3073.1|3022.6|3019.7|1669
1584680400000|2020-03-20 05:00:00|3048.6|3044.6|3006.5|3002.5|3059.1|3053.5|2988.8|2986|2832
1584684000000|2020-03-20 06:00:00|3006.8|3002.8|3139.1|3135.1|3144.3|3139.4|3004.3|3000.8|7221
1584687600000|2020-03-20 07:00:00|3138.8|3134.8|3109.2|3106.4|3140.9|3135.5|3053.7|3050.5|9071
1584691200000|2020-03-20 08:00:00|3108.6|3105.8|3156.3|3153.5|3190.1|3187.3|3100.1|3097.3|22343
1584694800000|2020-03-20 09:00:00|3156.2|3153.4|3191.4|3188.6|3224.2|3221.4|3153.3|3149.8|12045
1584698400000|2020-03-20 10:00:00|3190.7|3187.9|3097.3|3094.5|3197.4|3194.6|3092.1|3089.3|13075
1584702000000|2020-03-20 11:00:00|3097.7|3093.7|3056.1|3053.3|3113.5|3110.2|3041.4|3037.7|12079
1584705600000|2020-03-20 12:00:00|3055.7|3052.9|2977|2974.2|3083.8|3081|2944|2940.4|15111
1584709200000|2020-03-20 13:00:00|2977.1|2974.3|2899.8|2895.8|3021.5|3018.7|2867|2863.8|25951
1584712800000|2020-03-20 14:00:00|2899.1|2896.3|2942.7|2939.9|2978.4|2975.6|2879.4|2876.6|22300
1584716400000|2020-03-20 15:00:00|2942.8|2940|2858|2855.2|2962|2959.2|2844.1|2841.3|25675
1584720000000|2020-03-20 16:00:00|2860.1|2856.1|2997.5|2994.7|3028.2|3025.4|2855|2852.2|47874
1584723600000|2020-03-20 17:00:00|2997.7|2994.9|3009.2|3006.4|3039.9|3037.1|2943.5|2940.7|15052
1584727200000|2020-03-20 18:00:00|3009.1|3006.3|2865.5|2862.7|3033.6|3030.5|2820|2817.2|44032
1584730800000|2020-03-20 19:00:00|2865.6|2861.6|2903.5|2900.7|2910.8|2908|2854.7|2851.9|8806
1584734400000|2020-03-20 20:00:00|2904.3|2900.3|2883.2|2879.2|2911.6|2908.8|2850.2|2846.9|3042
1584914400000|2020-03-22 22:00:00|2819.4|2809.4|2699.2|2689.2|2825.7|2817.1|2649.2|2643.3|4979
1584918000000|2020-03-22 23:00:00|2697|2694.2|2697.2|2693.2|2719.6|2713.3|2641.1|2635.7|1966
1584921600000|2020-03-23 00:00:00|2695.7|2692.9|2741.5|2737.5|2763|2757.6|2695.7|2689.6|2555
1584925200000|2020-03-23 01:00:00|2743.5|2733.5|2774.1|2770.1|2821.5|2817.1|2726.8|2720.4|4107
1584928800000|2020-03-23 02:00:00|2773.3|2769.3|2783|2780.2|2791|2782.8|2733|2726.5|2611
1584932400000|2020-03-23 03:00:00|2782.7|2778.7|2788.2|2784.2|2813.1|2809.6|2762.4|2757.3|2015
1584936000000|2020-03-23 04:00:00|2790.9|2780.9|2792.8|2790|2805.8|2803|2781.3|2774.9|1210
1584939600000|2020-03-23 05:00:00|2792.4|2789.6|2805.3|2801.3|2807.1|2801.8|2758.9|2756.1|2102
1584943200000|2020-03-23 06:00:00|2804.2|2800.2|2797.7|2794.9|2814.1|2810.6|2791.9|2789.1|2545
1584946800000|2020-03-23 07:00:00|2798.5|2795.7|2797.2|2794.4|2808.5|2805.7|2754.1|2751.3|5672
1584950400000|2020-03-23 08:00:00|2797.5|2794.7|2740.4|2737.6|2806.4|2803.6|2727.1|2723.5|20555
1584954000000|2020-03-23 09:00:00|2741.1|2738.3|2742.8|2740|2778|2775.2|2733.5|2730.7|40762
1584957600000|2020-03-23 10:00:00|2742.7|2739.9|2745|2742.2|2771|2768.2|2725.8|2723|8120
1584961200000|2020-03-23 11:00:00|2745.1|2742.3|2752.7|2749.9|2756.6|2753.8|2713.6|2710.8|9770
1584964800000|2020-03-23 12:00:00|2753.6|2750.8|2826.2|2823.4|2853.1|2850.3|2753.6|2750.8|17868
1584968400000|2020-03-23 13:00:00|2826.1|2823.3|2807.5|2804.7|2845.2|2842.3|2765.5|2762.7|13693
1584972000000|2020-03-23 14:00:00|2807|2804.2|2764.9|2762.1|2823.6|2820.8|2749.8|2747|13792
1584975600000|2020-03-23 15:00:00|2764.5|2761.7|2734.6|2731.8|2790.4|2787.6|2731|2728.2|18530
1584979200000|2020-03-23 16:00:00|2734.1|2731.3|2800|2797.2|2809.9|2807.1|2700.5|2697.7|33465
1584982800000|2020-03-23 17:00:00|2799.9|2797.1|2842.1|2839.3|2851|2847|2778.1|2775.3|23642
1584986400000|2020-03-23 18:00:00|2841.9|2839.1|2896.8|2894|2911.8|2909|2802.2|2799.4|28492
1584990000000|2020-03-23 19:00:00|2897.2|2894.4|2910.8|2908|2911.9|2909.1|2873.3|2870.5|4299
1584993600000|2020-03-23 20:00:00|2910.9|2908.1|2924.5|2921.7|2927|2923.9|2896|2893.2|2464
1584997200000|2020-03-23 21:00:00|2925.5|2922.7|2936.6|2926.6|2937.1|2927.5|2922.7|2912.7|302
1585008000000|2020-03-24 00:00:00|2952.7|2942.7|2962|2958|2968.2|2964.3|2891.1|2884.2|1641
1585011600000|2020-03-24 01:00:00|2962.4|2958.4|3034.4|3031.6|3037.6|3032.6|2947.6|2940.5|4046
1585015200000|2020-03-24 02:00:00|3034.1|3030.1|3009.7|3006.9|3037.4|3032.2|2993.5|2987.2|1387
1585018800000|2020-03-24 03:00:00|3010.4|3006.4|2973.2|2970.4|3015.1|3012.3|2965.7|2959.4|2577
1585022400000|2020-03-24 04:00:00|2973.9|2969.9|2987.4|2984.6|2993.2|2987.8|2958.3|2955|980
1585026000000|2020-03-24 05:00:00|2986.5|2982.5|2998.4|2995.6|3001.4|2998.3|2956.2|2952.2|1615
1585029600000|2020-03-24 06:00:00|2998.8|2996|3013.9|3011.1|3030.4|3027.1|2992.5|2988.5|3854
1585033200000|2020-03-24 07:00:00|3013.7|3010.9|2985.7|2982.9|3017.9|3015.1|2967.8|2965|4326
1585036800000|2020-03-24 08:00:00|2985.8|2983|2998.1|2995.3|3010.2|3007.4|2944.9|2942.1|15053
1585040400000|2020-03-24 09:00:00|2998.6|2995.8|3022.9|3020.1|3044.7|3041.5|2994.2|2991.4|12433
1585044000000|2020-03-24 10:00:00|3023.7|3020.9|3000.3|2997.5|3050.2|3046.7|2991.3|2988.5|8033
1585047600000|2020-03-24 11:00:00|2999.9|2997.1|2956.3|2953.5|3015.4|3012.6|2944.1|2941.3|6982
1585051200000|2020-03-24 12:00:00|2956.7|2953.9|2983.8|2981|2995|2992.2|2943.5|2940.7|10482
1585054800000|2020-03-24 13:00:00|2984.9|2982.1|2954.7|2951.9|3020.3|3017.4|2937.3|2934.5|14646
1585058400000|2020-03-24 14:00:00|2954.8|2952|2955|2952.2|2984.8|2982|2934.6|2931.8|14222
1585062000000|2020-03-24 15:00:00|2954.9|2952.1|2945.6|2942.8|2979.4|2976.6|2924.5|2921.7|16401
1585065600000|2020-03-24 16:00:00|2945.4|2942.6|2947.3|2944.5|2955.3|2952.5|2918|2915.2|19736
1585069200000|2020-03-24 17:00:00|2947.8|2945|2877.5|2874.7|2952.3|2949.5|2874.4|2871.6|16446
1585072800000|2020-03-24 18:00:00|2877.6|2874.8|2917|2914.2|2939.5|2936|2874.3|2871.5|21378
1585076400000|2020-03-24 19:00:00|2916.4|2913.6|2918.1|2915.3|2938.7|2935.9|2900.4|2897.6|3291
1585080000000|2020-03-24 20:00:00|2917.3|2914.5|2973.8|2963.8|2973.9|2964.9|2912.5|2909.7|2186
1585083600000|2020-03-24 21:00:00|2973.7|2963.7|2982.2|2972.2|2982.6|2976.7|2966.1|2960.1|325
1585087200000|2020-03-24 22:00:00|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|2980.6|2970.6|0
1585094400000|2020-03-25 00:00:00|2971.4|2968.6|2967.8|2965|2989.2|2983.4|2964.2|2958|2292
1585098000000|2020-03-25 01:00:00|2968.2|2965.4|3014.4|3010.4|3041.9|3037.3|2968.2|2965.2|2820
1585101600000|2020-03-25 02:00:00|3013.3|3010.5|3010.8|3006.8|3034.5|3030.8|2991.1|2985.5|1142
1585105200000|2020-03-25 03:00:00|3010.4|3006.4|2999.7|2995.7|3016.7|3011.5|2991|2988.2|1016
1585108800000|2020-03-25 04:00:00|3000.5|2996.5|3007.7|3003.7|3012.7|3009.9|2986.4|2982.5|792
1585112400000|2020-03-25 05:00:00|3007.6|3004.8|3019.1|3016.3|3024.5|3019.2|2997|2994.2|1469
1585116000000|2020-03-25 06:00:00|3019.6|3016.8|3008.5|3005.7|3019.7|3016.8|2995.4|2992.1|1365
1585119600000|2020-03-25 07:00:00|3008.4|3005.6|2988.1|2985.3|3011.8|3009|2984.2|2980.6|3303
1585123200000|2020-03-25 08:00:00|2990|2987.2|2963.2|2960.4|2996.7|2993.9|2944.7|2941.9|13782
1585126800000|2020-03-25 09:00:00|2962.7|2959.9|2935|2932.2|2989.7|2986.8|2926.6|2922.1|6727
1585130400000|2020-03-25 10:00:00|2934.9|2932.1|2819.2|2815.2|2934.9|2932.1|2795.4|2785.9|14548
1585134000000|2020-03-25 11:00:00|2818.7|2815.9|2857.1|2854.3|2868.9|2865.4|2815.3|2812.4|9455
1585137600000|2020-03-25 12:00:00|2857.2|2854.4|2850.2|2847.4|2863.7|2860.9|2823.1|2820.2|5341
1585141200000|2020-03-25 13:00:00|2850.7|2847.9|2886.8|2884|2915.5|2912.7|2837.3|2834.5|9735
1585144800000|2020-03-25 14:00:00|2886.7|2883.9|2883.8|2881|2892.6|2889.8|2824.5|2821.7|11564
1585148400000|2020-03-25 15:00:00|2884.4|2881.6|2899.4|2896.6|2968.7|2965.9|2883.8|2881|13541
1585152000000|2020-03-25 16:00:00|2898.8|2896|2942.4|2939.6|2949|2946.2|2890.3|2887.5|14489
1585155600000|2020-03-25 17:00:00|2941.9|2939.1|2979.1|2976.3|3004.7|3001.9|2930.6|2927.8|8329
1585159200000|2020-03-25 18:00:00|2980|2977.2|2992.2|2989.4|2993.2|2990.4|2940.4|2937.5|12950
1585162800000|2020-03-25 19:00:00|2991.8|2989|2981.8|2979|3003.3|3000.5|2981.3|2978.5|3666
1585166400000|2020-03-25 20:00:00|2981.3|2978.5|2957.2|2953.2|2986.3|2983.5|2954.5|2951.7|2389
1585170000000|2020-03-25 21:00:00|2956.5|2953.7|2971.3|2961.3|2971.3|2964.7|2936.3|2930.5|513
1585180800000|2020-03-26 00:00:00|2960.9|2950.9|2981.6|2971.6|2985.2|2979.4|2950.3|2943.8|814
1585184400000|2020-03-26 01:00:00|2981.2|2971.2|2932.2|2928.2|2981.2|2974.1|2919.9|2913.7|1356
1585188000000|2020-03-26 02:00:00|2933|2929|2930.4|2926.4|2938.9|2934.7|2919.9|2916|755
1585191600000|2020-03-26 03:00:00|2930|2926|2942.2|2938.2|2946.7|2940.8|2929|2923.5|301
1585195200000|2020-03-26 04:00:00|2943.2|2939.2|2936.8|2932.8|2946.4|2941.3|2934.7|2928.3|271
1585198800000|2020-03-26 05:00:00|2937.2|2933.2|2945|2941|2947.9|2942.5|2934.5|2928.3|876
1585202400000|2020-03-26 06:00:00|2944.3|2941.5|2916|2913.2|2948.7|2945.3|2912.9|2910.1|1474
1585206000000|2020-03-26 07:00:00|2916.6|2913.8|2881.3|2878.5|2920.6|2917.8|2870.3|2867.5|3868
1585209600000|2020-03-26 08:00:00|2881.7|2878.9|2897.3|2894.5|2901.8|2899|2845.3|2842.5|10421
1585213200000|2020-03-26 09:00:00|2896.8|2894|2883.5|2880.7|2917.6|2914.8|2875|2872.2|6321
1585216800000|2020-03-26 10:00:00|2883|2880.2|2895.7|2892.9|2921.6|2918.8|2879.2|2876.4|6829
1585220400000|2020-03-26 11:00:00|2895.3|2892.5|2916.1|2913.3|2936.5|2933.6|2894.7|2891.9|5814
1585224000000|2020-03-26 12:00:00|2915.7|2912.9|2916.6|2913.8|2925.1|2922.2|2879.2|2875.8|5933
1585227600000|2020-03-26 13:00:00|2916.5|2913.7|2936.5|2933.7|2942|2939.2|2891.8|2888.4|9549
1585231200000|2020-03-26 14:00:00|2935.6|2932.8|2960.1|2957.3|2969.7|2966.9|2922.3|2919.5|8085
1585234800000|2020-03-26 15:00:00|2960.5|2957.7|2914.5|2911.7|2966.6|2963.8|2905.5|2902.7|9142
1585238400000|2020-03-26 16:00:00|2915.5|2912.7|2878.6|2875.8|2919.5|2916.7|2868.1|2865.3|17563
1585242000000|2020-03-26 17:00:00|2878.2|2875.4|2822.5|2819.7|2878.7|2875.9|2805.9|2803.1|15647
1585245600000|2020-03-26 18:00:00|2822.6|2819.8|2848.5|2845.7|2857.8|2854.9|2807.3|2803.4|16265
1585249200000|2020-03-26 19:00:00|2847.7|2844.9|2886.8|2884|2889.7|2886.9|2846.7|2843.9|3663
1585252800000|2020-03-26 20:00:00|2887.6|2884.8|2888.1|2885.3|2900|2897.2|2870.9|2866.2|1751
1585256400000|2020-03-26 21:00:00|2888.5|2885.7|2906.5|2896.5|2907.6|2901.6|2886.4|2879.5|417
1585267200000|2020-03-27 00:00:00|2886.5|2876.5|2892.2|2889.4|2905.3|2901.9|2874|2867.4|1269
1585270800000|2020-03-27 01:00:00|2892.7|2889.9|2869.4|2866.6|2903.7|2897.9|2864.1|2858.6|606
1585274400000|2020-03-27 02:00:00|2869.1|2865.1|2861.3|2858.5|2877.9|2872.1|2842.6|2837.2|896
1585278000000|2020-03-27 03:00:00|2861.9|2857.9|2869.9|2867.1|2883.3|2877.9|2854.6|2851.7|518
1585281600000|2020-03-27 04:00:00|2869.8|2867|2862|2858|2877.5|2871.7|2860.9|2855.5|314
1585285200000|2020-03-27 05:00:00|2861.3|2858.5|2862|2859.2|2867.9|2862.2|2852.9|2849|430
1585288800000|2020-03-27 06:00:00|2861.9|2859.1|2855.1|2852.3|2866.2|2859.9|2840.3|2837.5|1197
1585292400000|2020-03-27 07:00:00|2855.8|2851.8|2820.8|2818|2856.1|2853.3|2818.6|2815.7|5321
1585296000000|2020-03-27 08:00:00|2821.8|2819|2833.2|2830.4|2833.7|2830.9|2794.3|2791.4|8484
1585299600000|2020-03-27 09:00:00|2832.8|2830|2821.8|2819|2846.1|2843.3|2786.9|2781.3|6109
1585303200000|2020-03-27 10:00:00|2822.3|2819.5|2818.7|2814.7|2824.9|2822|2802|2799.2|3650
1585306800000|2020-03-27 11:00:00|2818.1|2815.3|2807.5|2804.7|2830.1|2827.2|2800.2|2797.4|3385
1585310400000|2020-03-27 12:00:00|2807.9|2805.1|2771.1|2768.3|2809|2805.6|2762.4|2759.6|8711
1585314000000|2020-03-27 13:00:00|2770.2|2767.4|2714.5|2711.7|2777.3|2773.9|2710.7|2707.9|13953
1585317600000|2020-03-27 14:00:00|2714.4|2711.6|2720.4|2717.6|2741.6|2738.8|2690.9|2688.1|8224
1585321200000|2020-03-27 15:00:00|2720.5|2717.7|2692.5|2689.7|2736|2732.9|2691.5|2688.7|7871
1585324800000|2020-03-27 16:00:00|2692.4|2689.6|2728.5|2725.7|2738.2|2734.3|2690.2|2687.3|11542
1585328400000|2020-03-27 17:00:00|2729|2726.2|2732.9|2730.1|2743.8|2740.9|2711.3|2708|6783
1585332000000|2020-03-27 18:00:00|2732.5|2729.7|2773.5|2770.7|2790.2|2787.4|2721.5|2718.1|10750
1585335600000|2020-03-27 19:00:00|2774|2771.2|2759.6|2756.8|2775.4|2772.4|2751.3|2748.5|210920
1585339200000|2020-03-27 20:00:00|2759.7|2756.9|2787.4|2784.6|2796.4|2792.1|2757.2|2751.5|3411
1585519200000|2020-03-29 22:00:00|2716.8|2706.8|2675.9|2673.1|2747.4|2737.4|2647.8|2644.9|8349
1585522800000|2020-03-29 23:00:00|2676.9|2674.1|2673.4|2670.6|2684.5|2681.7|2669.1|2666.3|1367
1585526400000|2020-03-30 00:00:00|2673.3|2670.5|2694.2|2691.4|2708.6|2705.8|2673.3|2670.5|3532
1585530000000|2020-03-30 01:00:00|2694.7|2691.9|2656.3|2653.5|2701.3|2697.4|2655.3|2652.5|3776
1585533600000|2020-03-30 02:00:00|2657.3|2654.5|2654.2|2651.4|2668.4|2665.6|2649.1|2643.2|2919
1585537200000|2020-03-30 03:00:00|2653.8|2649.8|2667.2|2664.4|2668.6|2665.8|2643.2|2640.4|2602
1585540800000|2020-03-30 04:00:00|2667.7|2664.9|2666.7|2663.9|2675.9|2673.1|2650.1|2647.3|1682
1585544400000|2020-03-30 05:00:00|2666.8|2662.8|2691|2688.2|2691.5|2688.7|2663.8|2659.3|2662
1585548000000|2020-03-30 06:00:00|2690.5|2687.7|2655.1|2652.3|2695.6|2689.2|2651.1|2648.3|6676
1585551600000|2020-03-30 07:00:00|2656.1|2653.3|2616.4|2613.6|2665.2|2662.4|2615.1|2612.3|16263
1585555200000|2020-03-30 08:00:00|2615.4|2612.6|2611.5|2608.7|2632.5|2629.7|2605.5|2602.7|19429
1585558800000|2020-03-30 09:00:00|2611.9|2609.1|2643.4|2640.6|2668.3|2664.9|2607.5|2604.7|16911
1585562400000|2020-03-30 10:00:00|2643.9|2641.1|2629.8|2627|2664.4|2661.6|2621.8|2617.9|9223
1585566000000|2020-03-30 11:00:00|2630.3|2627.5|2638.8|2636|2642.8|2640|2619.9|2617.1|8867
1585569600000|2020-03-30 12:00:00|2637.9|2635.1|2638|2635.2|2646.3|2643.5|2611|2608.2|17073
1585573200000|2020-03-30 13:00:00|2637.5|2634.7|2595|2592.2|2642.5|2639.7|2592|2589.2|21826
1585576800000|2020-03-30 14:00:00|2594|2591.2|2573.2|2570.4|2597|2594.2|2561.2|2558.4|34239
1585580400000|2020-03-30 15:00:00|2573.7|2570.9|2612.5|2609.7|2616.5|2613.7|2528.3|2525.5|56962
1585584000000|2020-03-30 16:00:00|2611.5|2608.7|2614|2611.2|2627.8|2624.4|2589.1|2586.3|20731
1585587600000|2020-03-30 17:00:00|2614.5|2611.7|2559.5|2556.7|2625.9|2623.1|2559.5|2556.7|16518
1585591200000|2020-03-30 18:00:00|2558.5|2555.7|2626.5|2623.7|2648.8|2646|2556.5|2553.7|37154
1585594800000|2020-03-30 19:00:00|2627|2624.2|2639.5|2636.7|2642.5|2639.7|2618.2|2615.4|7584
1585598400000|2020-03-30 20:00:00|2638.5|2635.7|2640.4|2637.6|2644.9|2642.1|2624|2621.2|4592
1585602000000|2020-03-30 21:00:00|2639.9|2637.1|2651.5|2641.5|2652|2646.5|2637.9|2635|166
1585612800000|2020-03-31 00:00:00|2656.9|2654.1|2668.4|2665.6|2682.7|2679.9|2656.9|2651|2687
1585616400000|2020-03-31 01:00:00|2668.9|2666.1|2692.4|2689.6|2692.4|2689.6|2664|2661.2|2796
1585620000000|2020-03-31 02:00:00|2691.9|2689.1|2725.4|2722.6|2744.7|2739.9|2691.9|2689.1|4675
1585623600000|2020-03-31 03:00:00|2728.4|2724.4|2705.8|2703|2732.4|2729.6|2678.5|2673.1|2374
1585627200000|2020-03-31 04:00:00|2706|2702|2695.4|2692.6|2712|2708.6|2682.2|2679.3|1430
1585630800000|2020-03-31 05:00:00|2695.5|2691.5|2705.8|2703|2709.8|2707|2679.4|2676|1507
1585634400000|2020-03-31 06:00:00|2705.9|2701.9|2681.3|2678.5|2728|2725.2|2678.7|2675.9|6614
1585638000000|2020-03-31 07:00:00|2681.2|2678.4|2707.2|2704.4|2707.2|2704.4|2666.3|2663.5|10120
1585641600000|2020-03-31 08:00:00|2705.2|2702.4|2715.5|2712.7|2727.2|2724.4|2691.4|2688.6|27040
1585645200000|2020-03-31 09:00:00|2717.5|2714.7|2741.8|2739|2752.8|2748.8|2701.1|2698.3|18434
1585648800000|2020-03-31 10:00:00|2741.3|2738.5|2772.2|2769.4|2786.2|2783.4|2717.6|2714.8|16326
1585652400000|2020-03-31 11:00:00|2770.8|2768|2761.7|2758.9|2797.5|2794.7|2753.1|2750.3|21211
1585656000000|2020-03-31 12:00:00|2760.7|2757.9|2724.3|2721.5|2763.7|2760.9|2716.3|2713.5|18414
1585659600000|2020-03-31 13:00:00|2724.8|2722|2632.1|2629.3|2727.4|2724.6|2624|2621.2|37994
1585663200000|2020-03-31 14:00:00|2632.6|2629.8|2647.4|2644.6|2671.3|2668.5|2631.1|2628.3|23341
1585666800000|2020-03-31 15:00:00|2647.9|2645.1|2658.7|2655.9|2691.7|2688.9|2613.8|2611|40333
1585670400000|2020-03-31 16:00:00|2657.7|2654.9|2637|2634.2|2668.6|2665.8|2635.9|2633.1|23599
1585674000000|2020-03-31 17:00:00|2636.5|2633.7|2642.2|2639.4|2660.5|2657.7|2617.5|2614.7|20720
1585677600000|2020-03-31 18:00:00|2642.7|2639.9|2638|2635.2|2689.8|2687|2632.3|2629.5|29589
1585681200000|2020-03-31 19:00:00|2637.5|2634.7|2611.7|2608.9|2639.1|2636.3|2610.3|2607.5|6138
1585684800000|2020-03-31 20:00:00|2610.7|2607.9|2587.8|2585|2628.8|2626|2580.7|2577.9|6519
1585688400000|2020-03-31 21:00:00|2588.2|2585.4|2609.8|2599.8|2613.2|2607.3|2588.2|2585.2|314
1585692000000|2020-03-31 22:00:00|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|2609.9|2599.9|0
1585699200000|2020-04-01 00:00:00|2617.3|2607.3|2635.7|2632.9|2639.1|2636.3|2607.2|2601.3|3955
1585702800000|2020-04-01 01:00:00|2635.8|2633|2611.9|2609.1|2641.3|2638.5|2611.4|2608.5|2793
1585706400000|2020-04-01 02:00:00|2610.9|2608.1|2602.3|2599.5|2611.9|2609.1|2589|2586.2|2107
1585710000000|2020-04-01 03:00:00|2602.8|2600|2598.8|2596|2606.6|2603.8|2589.5|2586.7|1608
1585713600000|2020-04-01 04:00:00|2599.3|2596.5|2596.7|2593.9|2601.3|2598.5|2589.3|2586.5|814
1585717200000|2020-04-01 05:00:00|2597.2|2594.4|2567.6|2564.8|2600.7|2597.9|2566.6|2563.8|2638
1585720800000|2020-04-01 06:00:00|2567.1|2564.3|2556|2553.2|2570.6|2567.8|2543.8|2541|8049
1585724400000|2020-04-01 07:00:00|2556.4|2553.6|2544.8|2542|2578.4|2575.6|2528.2|2525.4|12632
1585728000000|2020-04-01 08:00:00|2544.9|2542.1|2513.9|2511.1|2546.3|2543.5|2490.2|2487.4|26591
1585731600000|2020-04-01 09:00:00|2515.3|2512.5|2529.7|2526.9|2541.4|2538.6|2503.2|2500.4|11832
1585735200000|2020-04-01 10:00:00|2530.1|2527.3|2577.4|2574.6|2592.8|2590|2511.4|2508.6|16966
1585738800000|2020-04-01 11:00:00|2577.8|2575|2569.4|2566.6|2581.9|2577|2549|2546.2|12384
1585742400000|2020-04-01 12:00:00|2568.4|2565.6|2541|2538.2|2571|2568.2|2534.8|2532|12341
1585746000000|2020-04-01 13:00:00|2540.5|2537.7|2536.5|2533.7|2555.5|2552.7|2527.3|2524.5|15223
1585749600000|2020-04-01 14:00:00|2535.5|2532.7|2537.2|2534.4|2546.1|2543.3|2493.8|2491|32357
1585753200000|2020-04-01 15:00:00|2536.8|2534|2522.1|2519.3|2561.8|2559|2477|2474.2|48717
1585756800000|2020-04-01 16:00:00|2521.1|2518.3|2499.6|2496.8|2523.2|2520.4|2477.7|2470|23312
1585760400000|2020-04-01 17:00:00|2498.1|2495.3|2520|2517.2|2526.9|2524.1|2488.6|2485.8|25381
1585764000000|2020-04-01 18:00:00|2520.5|2517.7|2515.5|2512.7|2538.6|2535.8|2490.9|2488.1|33503
1585767600000|2020-04-01 19:00:00|2515|2512.2|2528.1|2525.3|2529|2526.2|2498.4|2495.6|9480
1585771200000|2020-04-01 20:00:00|2529|2526.2|2586.5|2583.7|2606.2|2603.4|2519.2|2516.4|14362
1585774800000|2020-04-01 21:00:00|2586|2583.2|2586.7|2576.7|2586.7|2583.2|2565.9|2556.5|171
1585785600000|2020-04-02 00:00:00|2593.5|2583.5|2589.2|2586.4|2610.8|2608|2568.2|2565.4|4582
1585789200000|2020-04-02 01:00:00|2588.3|2585.5|2608.3|2605.5|2611.9|2609.1|2580.8|2578|2218
1585792800000|2020-04-02 02:00:00|2607.8|2605|2633.8|2631|2644|2641.2|2607.3|2604.4|5403
1585796400000|2020-04-02 03:00:00|2634.3|2631.5|2637|2634.2|2658.2|2653.1|2628.5|2625.7|3792
1585800000000|2020-04-02 04:00:00|2636|2633.2|2660.8|2658|2670.8|2667.9|2636|2633.2|2391
1585803600000|2020-04-02 05:00:00|2661.2|2658.4|2742.4|2739.6|2745.9|2743.1|2654.8|2652|6915
1585807200000|2020-04-02 06:00:00|2742|2739.2|2801.1|2798.3|2811.8|2805.3|2739.9|2735.7|24277
1585810800000|2020-04-02 07:00:00|2801.6|2798.8|2728.4|2725.6|2802.1|2799.3|2725|2722.2|27232
1585814400000|2020-04-02 08:00:00|2728.8|2726|2718.7|2715.9|2760.9|2758.1|2693.8|2691|30296
1585818000000|2020-04-02 09:00:00|2720.1|2717.3|2743|2740.2|2766.7|2763.9|2710.7|2707.9|12116
1585821600000|2020-04-02 10:00:00|2743.4|2740.6|2767.5|2764.7|2780.4|2777.6|2728.3|2725.5|15425
1585825200000|2020-04-02 11:00:00|2767.6|2764.8|2758.2|2755.4|2767.6|2764.8|2724.9|2722.1|13586
1585828800000|2020-04-02 12:00:00|2757.3|2754.5|2711.6|2708.8|2769.6|2766.8|2707.1|2704.3|16749
1585832400000|2020-04-02 13:00:00|2711.8|2707.8|2635.6|2632.8|2714.6|2711.8|2622.3|2619.5|35752
1585836000000|2020-04-02 14:00:00|2635.1|2632.3|3096.4|3086.4|3640.5|3630.5|2626.2|2623.4|87624
1585839600000|2020-04-02 15:00:00|3096|3086|3065.4|3061.4|3130.7|3125.7|2824.9|2821.5|33558
1585843200000|2020-04-02 16:00:00|3064.8|3062|3051.7|3048.9|3107.4|3104|3024.6|3018.8|22134
1585846800000|2020-04-02 17:00:00|3052.3|3048.3|2962.2|2959.4|3053.4|3049.4|2960.4|2955.6|13203
1585850400000|2020-04-02 18:00:00|2962.7|2959.9|3005.3|3002.5|3056.2|3049.7|2924|2919.2|21646
1585854000000|2020-04-02 19:00:00|3005.7|3002.9|3006.1|3003.3|3026.6|3023|2998.1|2994.3|2144
1585857600000|2020-04-02 20:00:00|3006.6|3002.6|2978.5|2974.5|3029.4|3025.5|2976.8|2971|1480
1585861200000|2020-04-02 21:00:00|2981.5|2971.5|2998.3|2988.3|3001.3|2993.8|2981.5|2971.5|73
1585872000000|2020-04-03 00:00:00|3002.3|2992.3|2962.7|2952.7|3013|3005|2939.3|2934.9|2109
1585875600000|2020-04-03 01:00:00|2962.3|2952.3|2948.8|2944.8|2967.5|2961.2|2909.5|2904.9|3823
1585879200000|2020-04-03 02:00:00|2949.7|2945.7|2932.5|2929.7|2968.5|2963.8|2932.3|2927|2261
1585882800000|2020-04-03 03:00:00|2931.6|2928.8|2916.6|2912.6|2937.7|2934.2|2913.6|2908.9|551
1585886400000|2020-04-03 04:00:00|2916.5|2912.5|2892.3|2889.5|2919.7|2913.1|2873.8|2869.9|1071
1585890000000|2020-04-03 05:00:00|2892.7|2888.7|2885.7|2882.9|2902.4|2899.5|2857.1|2852.1|1061
1585893600000|2020-04-03 06:00:00|2885.3|2882.5|3025.1|3021.1|3056.9|3049.9|2854.8|2849.1|7840
1585897200000|2020-04-03 07:00:00|3024.6|3020.6|3164.9|3160.9|3230.3|3225.1|3004|3000.5|17023
1585900800000|2020-04-03 08:00:00|3163.1|3159.1|3132.6|3129.8|3195.9|3188.9|3090.3|3084.7|15341
1585904400000|2020-04-03 09:00:00|3133.3|3129.3|3312.1|3308.1|3322.6|3316.1|3132.1|3125.8|10350
1585908000000|2020-04-03 10:00:00|3312.5|3308.5|3250.3|3247.5|3350.7|3347.9|3249.9|3247.1|13722
1585911600000|2020-04-03 11:00:00|3249.9|3247.1|3323.1|3319.1|3347.5|3341.6|3230.9|3227.4|11387
1585915200000|2020-04-03 12:00:00|3321.8|3317.8|3446|3443.2|3508|3502.9|3316.1|3309.4|17152
1585918800000|2020-04-03 13:00:00|3446.6|3442.6|3351|3348.2|3464|3457|3338.4|3335|15213
1585922400000|2020-04-03 14:00:00|3351.5|3348.7|3386.2|3383.4|3449.9|3446.5|3313.8|3311|17142
1585926000000|2020-04-03 15:00:00|3385.3|3382.5|3291.9|3289.1|3397.3|3393.9|3271.4|3268.6|20299
1585929600000|2020-04-03 16:00:00|3292.8|3290|3299.4|3296.6|3363.3|3360.4|3274.3|3271.4|21322
1585933200000|2020-04-03 17:00:00|3298.5|3295.7|3394|3390|3394.5|3391.1|3280.7|3277.9|9841
1585936800000|2020-04-03 18:00:00|3394.5|3390.5|3446.9|3444.1|3464.8|3461.9|3379.4|3376.6|16689
1585940400000|2020-04-03 19:00:00|3447|3444.2|3466.9|3462.9|3500.1|3495.7|3445.9|3443.1|4206
1585944000000|2020-04-03 20:00:00|3467.3|3463.3|3512.3|3502.3|3519.1|3512.8|3462.6|3459.8|2611
1586124000000|2020-04-05 22:00:00|3194|3184|3223.3|3219.3|3264.9|3258|3072.7|3062.7|6690
1586127600000|2020-04-05 23:00:00|3226.2|3216.2|3238.3|3228.3|3242.8|3235.1|3206.4|3198.9|707
1586131200000|2020-04-06 00:00:00|3235.2|3231.2|3303.1|3293.1|3312.6|3304.3|3213.9|3209.3|970
1586134800000|2020-04-06 01:00:00|3302.3|3292.3|3320.6|3316.6|3323.5|3317.7|3295.9|3290.9|258
1586138400000|2020-04-06 02:00:00|3319.8|3315.8|3363|3359|3369.4|3366.6|3313|3307.7|963
1586142000000|2020-04-06 03:00:00|3363.4|3359.4|3373.5|3370.7|3376.1|3371.2|3351.9|3346|1274
1586145600000|2020-04-06 04:00:00|3373.9|3371.1|3387.5|3384.7|3393.3|3389.2|3365.6|3360|1448
1586149200000|2020-04-06 05:00:00|3388.2|3384.2|3428.5|3425.7|3429.7|3426.6|3370.4|3365.4|3807
1586152800000|2020-04-06 06:00:00|3427.7|3424.9|3394|3390|3454.3|3451.1|3388.5|3385.2|4002
1586156400000|2020-04-06 07:00:00|3394.8|3390.8|3382|3379.2|3434.6|3428.8|3368.6|3365.7|4390
1586160000000|2020-04-06 08:00:00|3381.8|3379|3355.3|3352.5|3383.5|3380.5|3315.5|3312|10966
1586163600000|2020-04-06 09:00:00|3355.4|3352.6|3335.6|3332.8|3380|3377.1|3330|3326.7|105911
1586167200000|2020-04-06 10:00:00|3335.1|3332.3|3335.7|3332.9|3338|3335.2|3315|3312.2|7995
1586170800000|2020-04-06 11:00:00|3335.8|3333|3339.7|3336.9|3374.2|3371.4|3323.5|3320.7|9533
1586174400000|2020-04-06 12:00:00|3339.3|3336.5|3349.7|3346.9|3372.7|3369.9|3332.4|3329.6|7664
1586178000000|2020-04-06 13:00:00|3350.2|3347.4|3387.4|3384.6|3407.4|3404.6|3338.6|3335.8|19780
1586181600000|2020-04-06 14:00:00|3386.9|3384.1|3306.4|3303.6|3389.3|3386.5|3299.2|3296.4|29334
1586185200000|2020-04-06 15:00:00|3306.8|3304|3339.7|3336.9|3374.2|3371.4|3235.5|3232.7|52729
1586188800000|2020-04-06 16:00:00|3339.3|3336.5|3312.4|3309.6|3347.8|3345|3295.1|3292.3|14933
1586192400000|2020-04-06 17:00:00|3312.5|3309.7|3337.6|3334.8|3340.8|3338|3305.5|3302.7|9851
1586196000000|2020-04-06 18:00:00|3336.5|3333.7|3349.5|3346.7|3369.7|3366.9|3317.7|3314.9|22298
1586199600000|2020-04-06 19:00:00|3348.7|3345.9|3357|3354.2|3380.9|3376.8|3330.7|3327.9|6783
1586203200000|2020-04-06 20:00:00|3356.6|3353.8|3373.1|3370.3|3376.1|3373|3338.8|3335.7|1997
1586206800000|2020-04-06 21:00:00|3374|3370|3379.8|3369.8|3381.7|3378.9|3374|3368.8|69
1586217600000|2020-04-07 00:00:00|3416|3406|3419.8|3417|3430|3426.2|3382.2|3377.3|2000
1586221200000|2020-04-07 01:00:00|3420.3|3417.5|3444.5|3441.7|3461.7|3458.9|3405.3|3402.5|3490
1586224800000|2020-04-07 02:00:00|3443.9|3441.1|3441|3438.2|3452.1|3449.3|3430.2|3427.4|1764
1586228400000|2020-04-07 03:00:00|3441.7|3438.9|3431.7|3428.9|3447.7|3442.3|3428.1|3425.3|737
1586232000000|2020-04-07 04:00:00|3431.6|3428.8|3449.3|3446.5|3456.3|3452.3|3426.2|3423.4|1218
1586235600000|2020-04-07 05:00:00|3448.9|3446.1|3450.8|3448|3458.9|3455.6|3442.4|3439.6|1969
1586239200000|2020-04-07 06:00:00|3450.4|3447.6|3430.1|3427.3|3456|3453.2|3409.6|3406.8|6004
1586242800000|2020-04-07 07:00:00|3430.5|3427.7|3404.9|3402.1|3455.1|3452.3|3402.8|3400|12654
1586246400000|2020-04-07 08:00:00|3404.8|3402|3394.6|3391.8|3423.6|3420.8|3369.8|3367|25616
1586250000000|2020-04-07 09:00:00|3395.4|3392.6|3435.4|3432.6|3440.2|3437.4|3393.4|3390.6|13882
1586253600000|2020-04-07 10:00:00|3435|3432.2|3431.5|3428.7|3457.9|3455.1|3425.6|3422.8|11422
1586257200000|2020-04-07 11:00:00|3431.9|3429.1|3400.9|3398.1|3450.8|3448|3400.4|3397.6|12475
1586260800000|2020-04-07 12:00:00|3401|3398.2|3437.3|3434.5|3443.4|3440.6|3393.3|3390.5|9706
1586264400000|2020-04-07 13:00:00|3437.4|3434.6|3437.9|3435.1|3441.3|3438.5|3416.1|3413.3|13250
1586268000000|2020-04-07 14:00:00|3438.1|3435.3|3350.1|3347.3|3440.6|3437.8|3342.5|3339.7|25349
1586271600000|2020-04-07 15:00:00|3349.6|3346.8|3350.5|3347.7|3391|3388.2|3328.9|3326.1|48650
1586275200000|2020-04-07 16:00:00|3350.7|3347.9|3346.3|3343.5|3381.4|3376.9|3343.8|3341|17001
1586278800000|2020-04-07 17:00:00|3346.7|3343.9|3297.8|3295|3363.6|3360.8|3297.4|3294.6|17215
1586282400000|2020-04-07 18:00:00|3297.4|3294.6|3280.5|3277.7|3305.9|3303.1|3241.9|3239.1|43372
1586286000000|2020-04-07 19:00:00|3280|3277.2|3317.7|3314.9|3322.9|3320.1|3273.4|3270.6|5010
1586289600000|2020-04-07 20:00:00|3318|3315.2|3312|3309.2|3334|3330.1|3264.1|3261.3|3709
1586293200000|2020-04-07 21:00:00|3312.2|3309.4|3313.1|3303.1|3324.3|3320.4|3310.5|3300.5|248
1586304000000|2020-04-08 00:00:00|3326|3323.2|3331.3|3328.5|3351.7|3345.5|3307.6|3303.6|1713
1586307600000|2020-04-08 01:00:00|3331.6|3327.6|3329.4|3326.6|3367.7|3364.9|3318.4|3313.1|2751
1586311200000|2020-04-08 02:00:00|3330.1|3327.3|3337.9|3335.1|3343.6|3340.8|3318.2|3313|1631
1586314800000|2020-04-08 03:00:00|3337.5|3334.7|3335.6|3332.8|3340.1|3337.1|3320.9|3317.7|1955
1586318400000|2020-04-08 04:00:00|3335.3|3332.5|3336.9|3334.1|3342|3339.2|3331.2|3328.4|1362
1586322000000|2020-04-08 05:00:00|3336.8|3334|3352.4|3349.6|3367.1|3362.5|3336.8|3334|2798
1586325600000|2020-04-08 06:00:00|3352.5|3349.7|3296.7|3293.9|3355.5|3352.7|3277.2|3274.4|8504
1586329200000|2020-04-08 07:00:00|3296.8|3294|3311.6|3308.8|3336.5|3333|3289.1|3286.3|7441
1586332800000|2020-04-08 08:00:00|3312|3309.2|3274.3|3271.5|3316.7|3313.9|3242.5|3239.7|24724
1586336400000|2020-04-08 09:00:00|3279.7|3269.7|3277.3|3274.5|3281.3|3278.5|3249|3246.2|9733
1586340000000|2020-04-08 10:00:00|3277.7|3274.9|3265.3|3262.5|3285.1|3282.3|3253.2|3250.4|7748
1586343600000|2020-04-08 11:00:00|3265.2|3262.4|3276.1|3273.3|3283.2|3280.4|3261.7|3258.9|5268
1586347200000|2020-04-08 12:00:00|3276.2|3273.4|3265.5|3262.7|3293|3290.2|3258.4|3255.6|13985
1586350800000|2020-04-08 13:00:00|3266|3263.2|3321.9|3319.1|3330.8|3327.9|3264.5|3261.7|18957
1586354400000|2020-04-08 14:00:00|3322.3|3319.5|3260.2|3257.4|3323.7|3320.9|3233|3230.2|36887
1586358000000|2020-04-08 15:00:00|3260.5|3257.7|3300.1|3297.3|3312.7|3309.9|3246.9|3244.1|41597
1586361600000|2020-04-08 16:00:00|3301.3|3298.5|3276.7|3273.9|3321.9|3319.1|3274.8|3272|19274
1586365200000|2020-04-08 17:00:00|3277.4|3274.6|3287.1|3284.3|3296.3|3293.5|3260.4|3257.6|15810
1586368800000|2020-04-08 18:00:00|3286.8|3284|3391.6|3388.8|3444.7|3440.9|3286.8|3284|54750
1586372400000|2020-04-08 19:00:00|3391.5|3388.7|3424.2|3421.4|3443.8|3441|3380.7|3377.9|9358
1586376000000|2020-04-08 20:00:00|3424.1|3421.3|3431|3428.2|3436.4|3430.8|3403.3|3397.1|2219
1586379600000|2020-04-08 21:00:00|3430.7|3427.9|3431.5|3428.7|3432.6|3428.7|3418.7|3413|126
1586390400000|2020-04-09 00:00:00|3447.9|3437.9|3438.1|3435.3|3457|3451.7|3426|3421.1|1445
1586394000000|2020-04-09 01:00:00|3438.8|3436|3436|3433.2|3445.7|3442.9|3427.2|3423.4|1422
1586397600000|2020-04-09 02:00:00|3436.6|3433.8|3399|3396.2|3443.2|3438.8|3393.1|3389.3|2100
1586401200000|2020-04-09 03:00:00|3400.3|3396.3|3406.3|3403.5|3411|3408.2|3391.2|3387.1|2675
1586404800000|2020-04-09 04:00:00|3406|3403.2|3377.3|3374.5|3411.2|3408.4|3352.2|3346.7|9380
1586408400000|2020-04-09 05:00:00|3377.8|3375|3414.7|3411.9|3415|3412.2|3374.4|3371.6|3170
1586412000000|2020-04-09 06:00:00|3414.5|3411.7|3413.5|3410.7|3415.2|3412.4|3396.3|3392.1|3530
1586415600000|2020-04-09 07:00:00|3413.3|3410.5|3454.6|3451.8|3457.6|3454.8|3412.1|3409.3|12174
1586419200000|2020-04-09 08:00:00|3455.2|3452.4|3458.8|3456|3468.8|3466|3434.9|3432.1|13479
1586422800000|2020-04-09 09:00:00|3458.9|3456.1|3472.8|3470|3479.7|3476.9|3453.1|3450.3|20447
1586426400000|2020-04-09 10:00:00|3473.1|3470.3|3517.6|3514.8|3523.6|3517.2|3467.1|3464.3|15862
1586430000000|2020-04-09 11:00:00|3514.1|3511.3|3412.4|3409.6|3535.3|3532.5|3327.1|3324.3|53970
1586433600000|2020-04-09 12:00:00|3411.7|3408.9|3475|3472.2|3479.5|3476.7|3392.8|3390|15785
1586437200000|2020-04-09 13:00:00|3475.5|3472.7|3494.7|3491.9|3498.3|3495.5|3456.5|3453.7|14612
1586440800000|2020-04-09 14:00:00|3495.2|3492.4|3525.7|3522.9|3691.7|3688.9|3385.8|3379.2|82262
1586444400000|2020-04-09 15:00:00|3525.4|3522.6|3421.6|3418.8|3534|3531.2|3364.7|3361.9|57452
1586448000000|2020-04-09 16:00:00|3421.9|3419.1|3431.2|3428.4|3491.6|3488.8|3416.1|3413.3|33152
1586451600000|2020-04-09 17:00:00|3430.5|3427.7|3335.8|3331.8|3438.5|3435.7|3312.5|3309.5|45390
1586455200000|2020-04-09 18:00:00|3335.6|3332.8|3280.3|3277.5|3336.1|3333.3|3215.5|3208.3|46583
1586458800000|2020-04-09 19:00:00|3281.3|3278.5|3291.1|3288.3|3295.9|3293.1|3240.7|3236.8|11504
1586462400000|2020-04-09 20:00:00|3290.8|3288|3261.5|3251.5|3297.6|3293.2|3259.5|3251.2|3627
1586466000000|2020-04-09 21:00:00|3261.9|3251.9|3267.2|3257.2|3289.6|3282.3|3237.7|3234.9|422
1586728800000|2020-04-12 22:00:00|3403.5|3393.5|3263.5|3260.7|3404|3394|3242.8|3233.4|13578
1586732400000|2020-04-12 23:00:00|3263.2|3260.4|3325.9|3321.9|3326.1|3323.3|3262.5|3259.7|1831
1586736000000|2020-04-13 00:00:00|3325.7|3321.7|3407.5|3404.7|3410.5|3407.2|3325.6|3321.7|5039
1586739600000|2020-04-13 01:00:00|3407.8|3403.8|3408.2|3405.4|3446.6|3443.8|3382.6|3376.8|5857
1586743200000|2020-04-13 02:00:00|3408.4|3405.6|3411.1|3408.3|3421.9|3419.1|3396.7|3391.9|1976
1586746800000|2020-04-13 03:00:00|3411.3|3408.5|3408.2|3405.4|3419.4|3414.5|3402.9|3400|1297
1586750400000|2020-04-13 04:00:00|3407.9|3405.1|3407.3|3404.5|3419.7|3415.1|3403.2|3397.4|779
1586754000000|2020-04-13 05:00:00|3407.1|3404.3|3380.5|3377.7|3410.8|3407.9|3375.2|3372.4|1852
1586757600000|2020-04-13 06:00:00|3380.2|3377.4|3310.8|3308|3403.3|3398.2|3307.3|3304.5|6159
1586761200000|2020-04-13 07:00:00|3311.1|3308.3|3265.4|3262.6|3316.9|3314.1|3255.4|3252.6|9251
1586764800000|2020-04-13 08:00:00|3265.7|3262.9|3241.5|3238.7|3270|3267.2|3199.6|3196.8|22992
1586768400000|2020-04-13 09:00:00|3241.9|3239.1|3248.2|3245.4|3263.5|3260.2|3193.1|3190.3|15552
1586772000000|2020-04-13 10:00:00|3248.7|3245.9|3279|3276.2|3303.8|3301|3242.2|3239.4|8853
1586775600000|2020-04-13 11:00:00|3280.3|3277.5|3253.9|3251.1|3306|3303.2|3251.9|3249.1|7901
1586779200000|2020-04-13 12:00:00|3253.6|3250.8|3268.5|3265.7|3278.2|3275.4|3241.6|3237|8427
1586782800000|2020-04-13 13:00:00|3268.8|3266|3326.7|3323.9|3326.7|3323.9|3262|3259.2|15118
1586786400000|2020-04-13 14:00:00|3326.2|3323.4|3296.7|3293.9|3364.8|3362|3273.9|3271.1|14726
1586790000000|2020-04-13 15:00:00|3296.2|3293.4|3350.2|3347.4|3359|3356.2|3291.4|3288.6|12543
1586793600000|2020-04-13 16:00:00|3350.4|3347.6|3339.5|3336.7|3388.3|3385.5|3331.7|3328.9|12268
1586797200000|2020-04-13 17:00:00|3339.2|3336.4|3326|3323.2|3360.7|3357.9|3325.2|3322.4|10922
1586800800000|2020-04-13 18:00:00|3325.8|3323|3332.8|3330|3363.7|3360.9|3313.9|3311.1|22052
1586804400000|2020-04-13 19:00:00|3333.3|3330.5|3358.7|3355.9|3362.5|3357.9|3328.6|3325.8|3214
1586808000000|2020-04-13 20:00:00|3359.1|3356.3|3339.2|3329.2|3364.7|3361.9|3328.8|3325.7|2534
1586811600000|2020-04-13 21:00:00|3339.5|3329.5|3335.2|3331.2|3344.7|3335|3333.4|3325|49
1586822400000|2020-04-14 00:00:00|3383.6|3373.6|3372.1|3369.3|3383.8|3381|3356.7|3350.3|1851
1586826000000|2020-04-14 01:00:00|3371.8|3369|3376.2|3373.4|3385.3|3382.5|3362.4|3356.8|2477
1586829600000|2020-04-14 02:00:00|3375.7|3372.9|3385.2|3382.4|3385.8|3383|3365|3362.2|1647
1586833200000|2020-04-14 03:00:00|3383.8|3381|3381.5|3378.7|3385.9|3383.1|3363.5|3360.7|1809
1586836800000|2020-04-14 04:00:00|3381.7|3378.9|3371.4|3368.6|3387.1|3384.3|3371.2|3368.4|851
1586840400000|2020-04-14 05:00:00|3370.4|3367.6|3365.1|3362.3|3371.4|3368.6|3345.8|3343|2445
1586844000000|2020-04-14 06:00:00|3365.4|3362.6|3359.9|3357.1|3381.2|3378.4|3356.6|3353.8|4898
1586847600000|2020-04-14 07:00:00|3360.6|3357.8|3329|3326.2|3374|3371.2|3325.3|3322.5|12067
1586851200000|2020-04-14 08:00:00|3330.1|3327.3|3279.2|3276.4|3330.1|3327.3|3272.7|3269.9|21382
1586854800000|2020-04-14 09:00:00|3280|3277.2|3309.2|3306.4|3322.8|3320|3276.4|3273.6|12278
1586858400000|2020-04-14 10:00:00|3309|3306.2|3326.9|3324.1|3336.6|3333.8|3291.5|3288.7|10674
1586862000000|2020-04-14 11:00:00|3326.5|3323.7|3314.5|3311.7|3334.5|3331.7|3300.5|3297.7|10318
1586865600000|2020-04-14 12:00:00|3313.5|3310.7|3288.7|3285.9|3316.3|3313.5|3274.8|3272|18206
1586869200000|2020-04-14 13:00:00|3287.9|3285.1|3277.4|3274.6|3292.4|3289.6|3254.1|3251.3|16651
1586872800000|2020-04-14 14:00:00|3277.2|3274.4|3244.2|3241.4|3289.5|3286.7|3237.9|3235.1|23339
1586876400000|2020-04-14 15:00:00|3244|3241.2|3174.8|3172|3247|3244.2|3159.7|3156.9|51140
1586880000000|2020-04-14 16:00:00|3175.1|3172.3|3187.6|3184.8|3200.7|3197.9|3171.8|3169|14908
1586883600000|2020-04-14 17:00:00|3187.8|3185|3140.6|3137.8|3187.8|3185|3139.1|3136.3|21983
1586887200000|2020-04-14 18:00:00|3140.4|3137.6|3204|3201.2|3217.4|3214.6|3135.9|3133.1|35347
1586890800000|2020-04-14 19:00:00|3203.2|3200.4|3201.3|3198.5|3213.4|3210.6|3187.5|3184.7|5397
1586894400000|2020-04-14 20:00:00|3202.3|3199.5|3204.7|3200.7|3210.3|3206.7|3197|3194.1|2361
1586898000000|2020-04-14 21:00:00|3207.7|3197.7|3206|3196|3211.2|3204.2|3196.9|3191.9|105
1586908800000|2020-04-15 00:00:00|3224.3|3220.3|3202.3|3199.5|3231.7|3228.9|3174.3|3169.4|2380
1586912400000|2020-04-15 01:00:00|3203.1|3199.1|3203.8|3201|3212.9|3210.1|3167.3|3164.5|2889
1586916000000|2020-04-15 02:00:00|3203.6|3200.8|3200.1|3197.3|3203.8|3201|3180.4|3177.6|2326
1586919600000|2020-04-15 03:00:00|3200.9|3198.1|3202.7|3199.9|3203.6|3200.8|3199.9|3197.1|1512
1586923200000|2020-04-15 04:00:00|3202.9|3200.1|3200.2|3197.4|3210.7|3207.9|3197.1|3194.3|2449
1586926800000|2020-04-15 05:00:00|3200|3197.2|3194.5|3191.7|3200.7|3197.9|3176.4|3172|1942
1586930400000|2020-04-15 06:00:00|3194.3|3191.5|3117.6|3114.8|3195.8|3193|3115.3|3112.5|8351
1586934000000|2020-04-15 07:00:00|3118.3|3115.5|3082.3|3079.5|3128.6|3125.8|3082.1|3079.3|13974
1586937600000|2020-04-15 08:00:00|3083.1|3080.3|3070.7|3067.9|3086.3|3083.5|3001.3|2998.5|34581
1586941200000|2020-04-15 09:00:00|3070.9|3068.1|3049|3046.2|3074.4|3071.6|3024.7|3021.9|12144
1586944800000|2020-04-15 10:00:00|3048.8|3046|3051.6|3048.8|3053.5|3050.7|3028.7|3025.9|6798
1586948400000|2020-04-15 11:00:00|3051.8|3049|3043.4|3040.6|3062.1|3059.3|3032.5|3029.7|7815
1586952000000|2020-04-15 12:00:00|3043.2|3040.4|3046.9|3044.1|3059.1|3056.3|3041|3038.2|8417
1586955600000|2020-04-15 13:00:00|3047.2|3044.4|3031.6|3028.8|3048.7|3045.9|3012.3|3009.5|20336
1586959200000|2020-04-15 14:00:00|3030.8|3028|2944.6|2941.8|3033.3|3030.5|2942.6|2939.8|35013
1586962800000|2020-04-15 15:00:00|2945.1|2942.3|2967.9|2965.1|2971.4|2968.6|2921.3|2918.5|37635
1586966400000|2020-04-15 16:00:00|2968.1|2965.3|3000.7|2997.9|3004.2|3001.4|2943.1|2939.6|16886
1586970000000|2020-04-15 17:00:00|3000.2|2997.4|3000.4|2997.6|3052.1|3049.3|2993.5|2990.7|14188
1586973600000|2020-04-15 18:00:00|2999.9|2997.1|2977|2974.2|3024.4|3021.6|2963.7|2960.9|25458
1586977200000|2020-04-15 19:00:00|2976.8|2974|3002.6|2999.8|3020.8|3018|2968.8|2966|5575
1586980800000|2020-04-15 20:00:00|3003.5|3000.7|3002.2|2992.2|3003.5|3000.7|2978.8|2976|1867
1586984400000|2020-04-15 21:00:00|2998.2|2988.2|2999.7|2989.7|3004.1|2997.5|2991.1|2981.1|131
1586995200000|2020-04-16 00:00:00|3007.7|3004.9|3037.7|3034.9|3052.7|3049.9|3005|3002.2|1788
1586998800000|2020-04-16 01:00:00|3037.9|3035.1|3066.9|3064.1|3072.2|3069.4|3037.9|3034.5|1855
1587002400000|2020-04-16 02:00:00|3066.6|3063.8|3046.9|3042.9|3073|3070.1|3045.5|3042.7|1761
1587006000000|2020-04-16 03:00:00|3047|3044.2|3029.3|3026.5|3047.3|3044.5|3020.8|3018|1281
1587009600000|2020-04-16 04:00:00|3029.5|3026.7|3017.3|3014.5|3029.6|3026.8|3008.8|3006|984
1587013200000|2020-04-16 05:00:00|3017|3014.2|3013.8|3011|3020|3017.2|2996.1|2993.3|3350
1587016800000|2020-04-16 06:00:00|3013.5|3010.7|2978.7|2975.9|3016.3|3013.5|2974.9|2972.1|5147
1587020400000|2020-04-16 07:00:00|2978.9|2976.1|2957.5|2954.7|2990.2|2987.4|2944.8|2942|10872
1587024000000|2020-04-16 08:00:00|2957.7|2954.9|3033.3|3030.5|3034.3|3031.5|2951.2|2948.4|23629
1587027600000|2020-04-16 09:00:00|3033.7|3030.9|3039.8|3037|3046.2|3043.4|3015|3012.2|11341
1587031200000|2020-04-16 10:00:00|3039.5|3036.7|3056.4|3053.6|3067.4|3064.6|3029.6|3026.8|8084
1587034800000|2020-04-16 11:00:00|3056.2|3053.4|3067.7|3064.9|3095.6|3092.8|3047.1|3044.3|12025
1587038400000|2020-04-16 12:00:00|3067.9|3065.1|3050.9|3048.1|3097.5|3094.7|3044.1|3041.3|18203
1587042000000|2020-04-16 13:00:00|3051.4|3048.6|2997|2994.2|3053.9|3051.1|2992.2|2989.4|24398
1587045600000|2020-04-16 14:00:00|2996.8|2994|2956|2953.2|3010.3|3007.5|2953.1|2950.3|32081
1587049200000|2020-04-16 15:00:00|2956.2|2953.4|2958.9|2956.1|2975.1|2972.3|2938|2935|34415
1587052800000|2020-04-16 16:00:00|2959.7|2956.9|2931|2928.2|2964.9|2962.1|2923.7|2920.9|14137
1587056400000|2020-04-16 17:00:00|2930.5|2927.7|2951.6|2948.8|2964.1|2961.3|2927.8|2925|9400
1587060000000|2020-04-16 18:00:00|2951.9|2949.1|2995.4|2992.6|3012.4|3009.6|2950.3|2947.5|25964
1587063600000|2020-04-16 19:00:00|2995.2|2992.4|3036.3|3033.5|3044.5|3041.7|2977.2|2974.4|5463
1587067200000|2020-04-16 20:00:00|3035.8|3033|3040|3036|3042.8|3039.9|3013.3|3010.5|4464
1587070800000|2020-04-16 21:00:00|3039.2|3036.4|3053.2|3043.2|3059.1|3056.3|3022.4|3017.1|455
1587081600000|2020-04-17 00:00:00|3087.9|3083.9|3069.7|3066.9|3093.9|3090.3|3065.2|3062.4|3141
1587085200000|2020-04-17 01:00:00|3069.4|3066.6|3065.5|3062.7|3087.3|3084.5|3061.9|3059.1|2462
1587088800000|2020-04-17 02:00:00|3065.2|3062.4|3044|3041.2|3065.9|3063.1|3034.5|3031.7|2361
1587092400000|2020-04-17 03:00:00|3044.3|3041.5|3053.4|3050.6|3060.6|3057.8|3043.7|3040.5|904
1587096000000|2020-04-17 04:00:00|3053.9|3051.1|3057|3054.2|3062.1|3059.3|3044.9|3042.1|745
1587099600000|2020-04-17 05:00:00|3056.8|3054|3068.4|3065.6|3068.7|3065.9|3038.2|3035.4|2876
1587103200000|2020-04-17 06:00:00|3068.7|3065.9|3060.9|3058.1|3082.6|3079.8|3046.4|3043.6|5877
1587106800000|2020-04-17 07:00:00|3061.1|3058.3|3014.5|3011.7|3061.4|3058.6|2986.7|2983.9|15287
1587110400000|2020-04-17 08:00:00|3015.1|3012.3|3000.7|2997.9|3029.5|3026.7|2973|2970.2|19105
1587114000000|2020-04-17 09:00:00|3004.7|2994.7|3047.4|3044.6|3054|3051.2|2982|2979.2|11659
1587117600000|2020-04-17 10:00:00|3047.9|3045.1|3070|3067.2|3096.1|3093.3|3041|3038.2|14944
1587121200000|2020-04-17 11:00:00|3069.7|3066.9|3054.9|3052.1|3087.6|3084.8|3034.8|3032|12441
1587124800000|2020-04-17 12:00:00|3055.2|3052.4|3013.1|3010.3|3055.2|3052.4|2995.1|2992.3|17379
1587128400000|2020-04-17 13:00:00|3012.9|3010.1|3059.1|3056.3|3062.5|3059.7|2989.7|2986.9|20446
1587132000000|2020-04-17 14:00:00|3058.6|3055.8|3040.7|3037.9|3074.3|3071.5|3012.5|3009.7|25299
1587135600000|2020-04-17 15:00:00|3041|3038.2|3042.9|3040.1|3053.6|3050.8|2997|2994.2|32575
1587139200000|2020-04-17 16:00:00|3042.7|3039.9|3056.7|3053.9|3062.3|3059.5|3034|3031.1|19135
1587142800000|2020-04-17 17:00:00|3056.5|3053.7|3063.1|3060.3|3071.2|3068.4|3040.3|3037.5|13932
1587146400000|2020-04-17 18:00:00|3062.5|3059.7|3033|3030.2|3067.5|3064.7|3010.1|3007.3|28192
1587150000000|2020-04-17 19:00:00|3033.3|3030.5|3046.3|3043.5|3050.5|3047.7|3027.6|3024.8|3216
1587153600000|2020-04-17 20:00:00|3045.8|3043|3043.2|3039.2|3059.9|3056.6|3037.6|3032.7|1754
1587333600000|2020-04-19 22:00:00|3040.4|3037.6|3029.5|3025.5|3055.9|3048.5|3011|3005.3|1335
1587337200000|2020-04-19 23:00:00|3028.4|3025.6|3026.6|3023.8|3029.9|3027.1|3007.6|3004.8|1237
1587340800000|2020-04-20 00:00:00|3026.4|3023.6|3007.2|3003.2|3054.7|3051.9|3006.1|3003.2|3963
1587344400000|2020-04-20 01:00:00|3006.1|3003.3|3023.4|3019.4|3067.8|3065|2937.8|2935|10791
1587348000000|2020-04-20 02:00:00|3021.9|3019.1|3039.1|3036.3|3045|3042.2|3020.9|3018.1|2108
1587351600000|2020-04-20 03:00:00|3038.8|3036|3020.9|3018.1|3040.9|3037.3|3015.7|3012.9|1970
1587355200000|2020-04-20 04:00:00|3020.7|3017.9|3013.4|3010.6|3032.3|3029.5|3011|3008.2|1225
1587358800000|2020-04-20 05:00:00|3012.9|3010.1|2966.4|2963.6|3018.3|3015.5|2966.4|2963.6|4053
1587362400000|2020-04-20 06:00:00|2966.5|2963.7|2981.2|2978.4|3004|3001.2|2954|2951.2|6845
1587366000000|2020-04-20 07:00:00|2981.5|2978.7|2975.7|2972.9|2997|2994.2|2966.6|2963.8|8604
1587369600000|2020-04-20 08:00:00|2975.5|2972.7|2938.6|2935.8|2981.4|2978.6|2938.1|2935.3|19785
1587373200000|2020-04-20 09:00:00|2938.2|2935.4|2942.2|2939.4|2963.1|2960.3|2937.9|2935.1|13853
1587376800000|2020-04-20 10:00:00|2942.1|2939.3|2941.2|2938.4|2958.7|2955.3|2931.1|2928.3|13985
1587380400000|2020-04-20 11:00:00|2942|2939.2|2873.1|2870.3|2947.7|2944.9|2872.5|2869.7|20483
1587384000000|2020-04-20 12:00:00|2873|2870.2|2884.7|2881.9|2898.4|2895.6|2868.4|2865.6|16983
1587387600000|2020-04-20 13:00:00|2884.9|2882.1|2938|2935.2|2939.3|2936.5|2845.3|2842.5|26595
1587391200000|2020-04-20 14:00:00|2937.7|2934.9|2900.7|2897.9|2938.7|2935.9|2883.9|2881.1|23326
1587394800000|2020-04-20 15:00:00|2900.2|2897.4|2905.8|2903|2917.6|2914.8|2858.7|2855.9|39360
1587398400000|2020-04-20 16:00:00|2905.9|2903.1|2875.6|2872.8|2921.1|2918.3|2869.5|2866.7|20143
1587402000000|2020-04-20 17:00:00|2875.3|2872.5|2873.6|2870.8|2904.7|2901.9|2856.3|2853.5|24977
1587405600000|2020-04-20 18:00:00|2874|2871.2|2848.8|2846|2895.6|2892.8|2797.7|2794.9|53169
1587409200000|2020-04-20 19:00:00|2849.2|2846.4|2879|2876.2|2897.9|2895.1|2828.7|2825.3|11828
1587412800000|2020-04-20 20:00:00|2879.2|2876.4|2838.1|2834.1|2881.1|2878.3|2830.2|2824.8|3935
1587416400000|2020-04-20 21:00:00|2838.4|2834.4|2868.1|2858.1|2873.1|2867.3|2832.4|2824.4|213
1587427200000|2020-04-21 00:00:00|2877.3|2867.3|2842.3|2839.5|2893.7|2890.9|2794.9|2789.2|6011
1587430800000|2020-04-21 01:00:00|2843.3|2840.5|2824.2|2821.4|2911.9|2909.1|2820.3|2816.1|3041
1587434400000|2020-04-21 02:00:00|2825.1|2821.1|2803.3|2800.5|2852.2|2849.4|2795.4|2792.6|2984
1587438000000|2020-04-21 03:00:00|2803.4|2799.4|2796.3|2793.5|2806.8|2804|2779.7|2776.4|1694
1587441600000|2020-04-21 04:00:00|2796|2793.2|2799.8|2795.8|2807.1|2803|2791.9|2786.1|493
1587445200000|2020-04-21 05:00:00|2799|2796.2|2790|2787.2|2810.4|2807.6|2784.8|2782|2004
1587448800000|2020-04-21 06:00:00|2789.9|2787.1|2680.7|2677.9|2802.9|2800.1|2657.3|2654.5|16324
1587452400000|2020-04-21 07:00:00|2680.5|2677.7|2559.7|2556.9|2702.2|2699.4|2558|2555.2|31765
1587456000000|2020-04-21 08:00:00|2560|2557.2|2463.6|2460.8|2567.8|2564.9|2462.6|2456.5|51212
1587459600000|2020-04-21 09:00:00|2464.1|2461.3|2447.4|2437.4|2481.5|2478.7|2127.5|2124.5|84173
1587463200000|2020-04-21 10:00:00|2449.8|2439.8|2453.4|2450.6|2519|2513.7|2318.5|2315.7|36743
1587466800000|2020-04-21 11:00:00|2453.5|2449.5|2409.1|2405.1|2480.3|2476.4|2379.4|2376.1|23072
1587470400000|2020-04-21 12:00:00|2409.5|2405.5|2340.1|2336.1|2422.3|2418.9|2302.9|2298.9|33654
1587474000000|2020-04-21 13:00:00|2338.7|2334.7|2381.4|2378.6|2411.3|2407.7|2283.7|2280.9|43618
1587477600000|2020-04-21 14:00:00|2381|2378.2|2355.1|2352.3|2419.1|2416.3|2310.6|2307.8|48377
1587481200000|2020-04-21 15:00:00|2355.7|2352.9|2311.4|2307.4|2355.7|2352.9|2235.8|2230.1|44904
1587484800000|2020-04-21 16:00:00|2310.2|2309.1|2274.6|2271.8|2352.6|2348|2209.1|2205.7|37076
1587488400000|2020-04-21 17:00:00|2273.3|2270.5|2123.3|2119.3|2288.1|2285.3|2083.1|2079.6|47040
1587492000000|2020-04-21 18:00:00|2119.3|2116.5|2183.1|2180.3|2347.8|2341.4|2102.6|2096.3|54536
1587495600000|2020-04-21 19:00:00|2181.8|2177.8|2272.6|2262.6|2295.6|2292.8|2181.1|2177.8|9146
1587499200000|2020-04-21 20:00:00|2273.3|2263.3|2277.1|2267.1|2327.6|2322.9|2228.7|2222.4|4326
1587502800000|2020-04-21 21:00:00|2276.6|2266.6|2259.9|2249.9|2276.6|2266.6|2229.2|2219.2|55
1587513600000|2020-04-22 00:00:00|2334.5|2324.5|2280.4|2277.6|2336.8|2331.2|2224.8|2217.9|3603
1587517200000|2020-04-22 01:00:00|2280.8|2276.8|2241.5|2238.7|2299.1|2295|2197.8|2193.9|4122
1587520800000|2020-04-22 02:00:00|2241.1|2238.3|2207.9|2205.1|2253.6|2247.3|2193.9|2191.1|2551
1587524400000|2020-04-22 03:00:00|2207.2|2204.4|2029.1|2019.1|2217.7|2213.8|2016.7|2012|6621
1587528000000|2020-04-22 04:00:00|2024.9|2020.9|1943|1939|2053.1|2046|1935.3|1932.5|8924
1587531600000|2020-04-22 05:00:00|1941.9|1937.9|1954.9|1944.9|2019.8|2014.3|1936.7|1930.6|5409
1587535200000|2020-04-22 06:00:00|1953.8|1943.8|1995.1|1992.3|2042.7|2039.9|1900.6|1897.2|11656
1587538800000|2020-04-22 07:00:00|1995.9|1991.9|2080|2076|2132.4|2129.2|1978.9|1976.1|17753
1587542400000|2020-04-22 08:00:00|2075.9|2071.9|2082.5|2079.7|2082.5|2079.7|2023.3|2020.5|20829
1587546000000|2020-04-22 09:00:00|2083.8|2081|2232.7|2229.9|2234.3|2231|2070|2064.6|21813
1587549600000|2020-04-22 10:00:00|2234.6|2231.8|2252.4|2249.6|2301.8|2299|2184.8|2182|19817
1587553200000|2020-04-22 11:00:00|2252.5|2249.7|2273.3|2270.5|2278.6|2274|2216.2|2213.4|9776
1587556800000|2020-04-22 12:00:00|2273.7|2270.9|2364.2|2361.4|2391.5|2388.1|2264.5|2261.7|24203
1587560400000|2020-04-22 13:00:00|2363.7|2360.9|2418.1|2414.1|2513.8|2511|2336.1|2332.8|36381
1587564000000|2020-04-22 14:00:00|2418.8|2416|2361.5|2358.7|2450.7|2445.4|2329.9|2326.3|29095
1587567600000|2020-04-22 15:00:00|2361.2|2358.4|2342.7|2339.9|2363|2360.2|2271.7|2268.9|30767
1587571200000|2020-04-22 16:00:00|2341.7|2338.9|2325.7|2322.9|2359.2|2356.4|2294.4|2291.6|11148
1587574800000|2020-04-22 17:00:00|2325.6|2322.8|2305.7|2302.9|2381.6|2378.8|2292.5|2289|17871
1587578400000|2020-04-22 18:00:00|2305.6|2302.8|2351.5|2348.7|2380.6|2377.8|2302.7|2299.9|25107
1587582000000|2020-04-22 19:00:00|2352.1|2349.3|2345.9|2341.9|2366.9|2364.1|2345.4|2341.5|2748
1587585600000|2020-04-22 20:00:00|2346.3|2342.3|2362.1|2358.1|2384.5|2381.7|2333.6|2330.3|2106
1587589200000|2020-04-22 21:00:00|2365.6|2355.6|2358.1|2348.1|2374.7|2364.7|2344.7|2341.9|23
1587592800000|2020-04-22 22:00:00|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|2357.7|2347.7|0
1587600000000|2020-04-23 00:00:00|2374.9|2370.9|2318.9|2316.1|2395.5|2391.2|2298.2|2291.1|2462
1587603600000|2020-04-23 01:00:00|2319|2315|2407.9|2405.1|2415.9|2410.1|2318.2|2311.4|2837
1587607200000|2020-04-23 02:00:00|2408.7|2404.7|2373.3|2363.3|2414.5|2410.5|2349.5|2343.2|981
1587610800000|2020-04-23 03:00:00|2369.2|2365.2|2399.4|2395.4|2402|2398.5|2362.3|2358.8|682
1587614400000|2020-04-23 04:00:00|2399.7|2396.9|2520.4|2517.6|2527|2523.6|2394.8|2390.4|3692
1587618000000|2020-04-23 05:00:00|2520.2|2517.4|2534.7|2530.7|2615.9|2612.3|2509|2504.1|5359
1587621600000|2020-04-23 06:00:00|2535.1|2531.1|2482.1|2479.3|2551.5|2547.5|2468.9|2465.5|5740
1587625200000|2020-04-23 07:00:00|2482.2|2478.2|2450.4|2447.6|2493.8|2491|2410.3|2407.5|9047
1587628800000|2020-04-23 08:00:00|2451.1|2447.1|2472.1|2468.1|2495.9|2493|2426.8|2424|18986
1587632400000|2020-04-23 09:00:00|2473|2469|2507.9|2505.1|2531.2|2528.4|2464|2461.2|9345
1587636000000|2020-04-23 10:00:00|2508.2|2505.4|2476.7|2473.9|2530.7|2527.4|2450.7|2447.4|10097
1587639600000|2020-04-23 11:00:00|2475.9|2473.1|2484.6|2481.8|2503.2|2500.4|2463.5|2460.7|4916
1587643200000|2020-04-23 12:00:00|2483.6|2480.8|2511|2508.2|2523.5|2520.7|2458.6|2455.7|15457
1587646800000|2020-04-23 13:00:00|2510.9|2508.1|2500.9|2498.1|2521.1|2518.3|2476.5|2473.7|16533
1587650400000|2020-04-23 14:00:00|2501.3|2498.5|2559.1|2556.3|2580.3|2577.5|2485.9|2482.6|25833
1587654000000|2020-04-23 15:00:00|2559.6|2555.6|2521.1|2518.3|2573.1|2570.2|2493|2490.2|29525
1587657600000|2020-04-23 16:00:00|2521.6|2518.8|2483.1|2480.3|2532.6|2529.8|2478.3|2475.5|16887
1587661200000|2020-04-23 17:00:00|2483.2|2480.4|2423|2420.2|2484.5|2481.7|2409.7|2406.5|17403
1587664800000|2020-04-23 18:00:00|2422.6|2419.8|2425.7|2422.9|2447.6|2444.8|2363.4|2360.6|24597
1587668400000|2020-04-23 19:00:00|2426.5|2423.7|2448.1|2444.1|2454.4|2451.6|2416.9|2413.6|2251
1587672000000|2020-04-23 20:00:00|2447.3|2443.3|2451.6|2447.6|2461|2457.5|2435|2432.2|2751
1587675600000|2020-04-23 21:00:00|2453.7|2443.7|2437.1|2427.1|2456.4|2449|2429.8|2419.8|97
1587686400000|2020-04-24 00:00:00|2483.5|2473.5|2456.7|2452.7|2525.8|2518.5|2446.1|2441.6|2062
1587690000000|2020-04-24 01:00:00|2455.6|2452.8|2465.2|2455.2|2491|2484|2454.8|2448.2|1215
1587693600000|2020-04-24 02:00:00|2459.8|2457|2511.2|2507.2|2523.4|2517.6|2458.5|2452.8|876
1587697200000|2020-04-24 03:00:00|2514.3|2504.3|2535.8|2533|2551.1|2545.3|2495.4|2488.3|1017
1587700800000|2020-04-24 04:00:00|2535.7|2532.9|2514|2510|2544.2|2538.8|2500.6|2495.2|555
1587704400000|2020-04-24 05:00:00|2513.9|2511.1|2472.4|2469.6|2526.2|2519.2|2464.2|2459.2|1749
1587708000000|2020-04-24 06:00:00|2471.5|2468.7|2467.8|2465|2472.2|2468.8|2412.6|2407.8|2861
1587711600000|2020-04-24 07:00:00|2465.9|2463.1|2442.7|2439.9|2479|2476.2|2424.1|2421.3|4130
1587715200000|2020-04-24 08:00:00|2441.7|2438.9|2356.8|2354|2447.3|2444.5|2332.1|2329.3|18585
1587718800000|2020-04-24 09:00:00|2360.6|2350.6|2391.9|2389.1|2413.9|2411.1|2357|2350.6|8313
1587722400000|2020-04-24 10:00:00|2392.4|2388.4|2460.3|2457.5|2467.1|2464.3|2391.3|2388.4|9083
1587726000000|2020-04-24 11:00:00|2462.2|2459.4|2474.2|2471.4|2507.8|2505|2461.2|2458.4|7932
1587729600000|2020-04-24 12:00:00|2473.8|2471|2436.1|2433.3|2480.4|2477.6|2429.1|2425.8|6497
1587733200000|2020-04-24 13:00:00|2436|2433.2|2451.5|2448.7|2507.1|2504.3|2424.8|2422|10049
1587736800000|2020-04-24 14:00:00|2450.1|2447.3|2392.9|2390.1|2458.1|2455.3|2391.6|2388.8|12639
1587740400000|2020-04-24 15:00:00|2393.9|2391.1|2427.4|2424.6|2439.3|2436.5|2380.9|2378.1|21532
1587744000000|2020-04-24 16:00:00|2427.6|2424.8|2440|2437.2|2448.5|2445.7|2417.6|2414.8|7519
1587747600000|2020-04-24 17:00:00|2440.4|2437.6|2465.1|2462.3|2481.6|2478.8|2423.8|2421|13252
1587751200000|2020-04-24 18:00:00|2464.7|2461.9|2458.9|2456.1|2470.7|2467.9|2407.6|2404.8|27780
1587754800000|2020-04-24 19:00:00|2458.1|2455.3|2466|2463.2|2466|2463.2|2449.6|2446.8|2910
1587758400000|2020-04-24 20:00:00|2465.9|2463.1|2477.8|2467.8|2479.8|2474.9|2453.7|2450.9|1918
1587938400000|2020-04-26 22:00:00|2465.6|2455.6|2454.3|2450.3|2472.8|2465.8|2424.4|2421|1261
1587942000000|2020-04-26 23:00:00|2455.4|2451.4|2480.1|2476.1|2485.2|2479.3|2444.9|2438.4|502
1587945600000|2020-04-27 00:00:00|2479.5|2476.7|2434.3|2430.3|2482.1|2477.7|2411.1|2406|562
1587949200000|2020-04-27 01:00:00|2432.9|2428.9|2408.7|2398.7|2441.4|2435.1|2366.6|2360.1|1739
1587952800000|2020-04-27 02:00:00|2405.7|2401.7|2425.8|2421.8|2438.7|2431.7|2392.4|2386.1|413
1587956400000|2020-04-27 03:00:00|2427.6|2423.6|2411.3|2401.3|2441.2|2434.2|2382.6|2375.9|534
1587960000000|2020-04-27 04:00:00|2409.3|2399.3|2388.4|2385.6|2410.7|2404.6|2383.4|2379|670
1587963600000|2020-04-27 05:00:00|2387.9|2385.1|2363.3|2360.5|2398.6|2394.1|2353.6|2347.6|1248
1587967200000|2020-04-27 06:00:00|2362.9|2360.1|2313|2309|2371.6|2368.8|2297.9|2295.1|5235
1587970800000|2020-04-27 07:00:00|2312.3|2309.5|2337.8|2335|2339.2|2336.4|2310|2306.6|5012
1587974400000|2020-04-27 08:00:00|2337.3|2334.5|2385.8|2383|2390.5|2384.9|2329.5|2326.7|12896
1587978000000|2020-04-27 09:00:00|2386.3|2383.5|2362.5|2359.7|2391|2388|2348.8|2346|7830
1587981600000|2020-04-27 10:00:00|2361.5|2358.7|2355.7|2352.9|2374.4|2371|2339.8|2337|5217
1587985200000|2020-04-27 11:00:00|2355.6|2352.8|2319.2|2316.4|2362.5|2359.5|2315.2|2312.4|4893
1587988800000|2020-04-27 12:00:00|2319.7|2316.9|2301.6|2298.8|2353.5|2350.7|2294|2291.2|13630
1587992400000|2020-04-27 13:00:00|2301.1|2298.3|2275.7|2272.9|2319.3|2316.5|2257.6|2254.2|14354
1587996000000|2020-04-27 14:00:00|2275.2|2272.4|2261.4|2258.6|2282.2|2279.4|2250|2247.2|8103
1587999600000|2020-04-27 15:00:00|2260.5|2257.7|2265.5|2262.7|2275.6|2272.8|2225.8|2223|23103
1588003200000|2020-04-27 16:00:00|2265.6|2262.8|2256.6|2253.8|2285.3|2282.5|2255.7|2252.9|7136
1588006800000|2020-04-27 17:00:00|2256.2|2253.4|2262.2|2259.4|2305.5|2302.7|2249.1|2246.3|9373
1588010400000|2020-04-27 18:00:00|2262.1|2259.3|2285.3|2282.5|2303.9|2301.1|2237.8|2235|19649
1588014000000|2020-04-27 19:00:00|2285.8|2283|2285.3|2282.5|2296.1|2293.3|2283.4|2280.6|4106
1588017600000|2020-04-27 20:00:00|2286.3|2283.5|2282.9|2280.1|2297.9|2295.1|2273.3|2270.5|1903
1588021200000|2020-04-27 21:00:00|2283|2280.2|2280.1|2277.3|2286.6|2280.2|2280.1|2275.8|63
1588032000000|2020-04-28 00:00:00|2270.2|2260.2|2272.1|2268.1|2301.8|2294.9|2227.9|2223.2|1681
1588035600000|2020-04-28 01:00:00|2271.6|2268.8|2249.4|2239.4|2288.4|2281.4|2220.9|2217.4|3309
1588039200000|2020-04-28 02:00:00|2246.3|2242.3|2215.7|2211.7|2251.2|2245|2213.6|2210.8|758
1588042800000|2020-04-28 03:00:00|2215.2|2211.2|2215.2|2212.4|2238.5|2233.1|2208.2|2202.4|856
1588046400000|2020-04-28 04:00:00|2215.7|2212.9|2228.3|2225.5|2231.8|2226.9|2193.5|2188.2|659
1588050000000|2020-04-28 05:00:00|2229.2|2226.4|2234.6|2231.8|2244.9|2241.5|2210.9|2207|2392
1588053600000|2020-04-28 06:00:00|2235.2|2231.2|2219.1|2215.1|2235.8|2232.8|2195.9|2193.1|2312
1588057200000|2020-04-28 07:00:00|2218.2|2214.2|2225.4|2222.6|2234|2230.6|2176.9|2174.1|6658
1588060800000|2020-04-28 08:00:00|2226.9|2224.1|2228.4|2225.6|2234.7|2231.9|2184.9|2182.1|8405
1588064400000|2020-04-28 09:00:00|2228.9|2226.1|2314.4|2311.6|2363|2359.6|2228.5|2225.5|11599
1588068000000|2020-04-28 10:00:00|2313.4|2310.6|2319.6|2316.8|2341.2|2337.8|2304|2300|3386
1588071600000|2020-04-28 11:00:00|2320|2317.2|2266.4|2263.6|2320.6|2317.2|2244.4|2241.6|77600
1588075200000|2020-04-28 12:00:00|2266.9|2264.1|2317.9|2315.1|2333.1|2330.3|2266.9|2264.1|20797
1588078800000|2020-04-28 13:00:00|2318.4|2315.6|2356.8|2354|2359.3|2356.5|2307.4|2304.6|27728
1588082400000|2020-04-28 14:00:00|2357.3|2354.5|2274.3|2271.5|2368.5|2365.7|2273.7|2270.9|27919
1588086000000|2020-04-28 15:00:00|2273.8|2271|2281.7|2278.9|2295|2292.2|2254|2251.2|34888
1588089600000|2020-04-28 16:00:00|2282.2|2279.4|2264.6|2261.8|2284.2|2281.4|2247.6|2244.8|17814
1588093200000|2020-04-28 17:00:00|2265.1|2262.3|2260.9|2258.1|2298.7|2295.9|2252.9|2250.1|21646
1588096800000|2020-04-28 18:00:00|2260.8|2258|2268.1|2265.3|2284.7|2281.9|2231.1|2228.3|25273
1588100400000|2020-04-28 19:00:00|2268.6|2265.8|2268.6|2265.8|2278.1|2275.3|2266.9|2264.1|4326
1588104000000|2020-04-28 20:00:00|2269|2266.2|2304.5|2294.5|2311|2306.6|2268.6|2265.8|3932
1588107600000|2020-04-28 21:00:00|2299.5|2296.7|2310.3|2307.5|2312.7|2308.9|2295|2290|187
1588118400000|2020-04-29 00:00:00|2280.5|2270.5|2300.3|2297.5|2322.4|2319.5|2268.4|2265.6|2303
1588122000000|2020-04-29 01:00:00|2299.8|2297|2347.4|2344.6|2362|2359.2|2299.3|2296.5|2075
1588125600000|2020-04-29 02:00:00|2347.9|2345.1|2324.6|2321.8|2371.1|2368.3|2315.1|2312.1|2821
1588129200000|2020-04-29 03:00:00|2325.1|2322.3|2350.5|2347.7|2355.6|2352.6|2324.6|2321.8|1863
1588132800000|2020-04-29 04:00:00|2351|2348.2|2332.9|2330.1|2353.6|2349.7|2309.7|2306.9|1097
1588136400000|2020-04-29 05:00:00|2333|2329|2302.5|2299.7|2338.8|2336|2300.5|2297.7|2239
1588140000000|2020-04-29 06:00:00|2302|2299.2|2320.3|2317.5|2335.7|2332.9|2269.6|2266.8|6749
1588143600000|2020-04-29 07:00:00|2319.8|2317|2325|2322.2|2363.9|2361.1|2310.8|2308|11357
1588147200000|2020-04-29 08:00:00|2324|2321.2|2343.9|2341.1|2351.3|2348.5|2283.8|2281|22987
1588150800000|2020-04-29 09:00:00|2345.9|2343.1|2341.1|2338.3|2362|2359.2|2325|2322.2|15306
1588154400000|2020-04-29 10:00:00|2341.6|2338.8|2366.8|2364|2374.3|2371.5|2329.2|2326.4|9638
1588158000000|2020-04-29 11:00:00|2365.9|2363.1|2348.1|2345.3|2370.9|2368.1|2341.5|2338.7|7837
1588161600000|2020-04-29 12:00:00|2348|2345.2|2417.9|2415.1|2424.4|2421.6|2340.1|2337.3|21193
1588165200000|2020-04-29 13:00:00|2418.9|2416.1|2435.3|2432.5|2470.8|2468|2417.4|2414.6|35889
1588168800000|2020-04-29 14:00:00|2435.8|2433|2474.3|2471.5|2520.4|2517.6|2420.4|2417.6|44264
1588172400000|2020-04-29 15:00:00|2474.8|2472|2421.5|2418.7|2478.3|2475.5|2404|2401.2|36595
1588176000000|2020-04-29 16:00:00|2422.5|2419.7|2442.4|2439.6|2452.3|2449.5|2410.4|2407.6|16973
1588179600000|2020-04-29 17:00:00|2443.4|2440.6|2443.7|2440.9|2444.9|2442.1|2394.5|2391.7|17113
1588183200000|2020-04-29 18:00:00|2443.8|2441|2403.6|2400.8|2449.9|2447.1|2401.1|2398.3|31185
1588186800000|2020-04-29 19:00:00|2403.1|2400.3|2423.3|2420.5|2428.7|2425.9|2398.6|2395.8|4948
1588190400000|2020-04-29 20:00:00|2423.8|2421|2423.9|2421.1|2441.4|2438.6|2421.4|2418.6|5341
1588194000000|2020-04-29 21:00:00|2427.5|2417.5|2447.3|2437.3|2447.8|2442.4|2422|2416.5|200
1588204800000|2020-04-30 00:00:00|2470.3|2460.3|2523|2520.2|2523|2520.2|2442.3|2439.5|3375
1588208400000|2020-04-30 01:00:00|2523.5|2520.7|2516.4|2513.6|2525.1|2521.7|2491.7|2488.9|4575
1588212000000|2020-04-30 02:00:00|2516.9|2514.1|2606.6|2603.8|2634.2|2630.8|2516.9|2514.1|6836
1588215600000|2020-04-30 03:00:00|2606.7|2602.7|2668.5|2665.7|2668.5|2665.7|2603.2|2600.4|4295
1588219200000|2020-04-30 04:00:00|2668|2665.2|2639.3|2636.5|2668|2665.2|2617.7|2614.9|3461
1588222800000|2020-04-30 05:00:00|2638.8|2636|2613.6|2610.8|2645.8|2643|2613.6|2610.7|3661
1588226400000|2020-04-30 06:00:00|2614.6|2611.8|2578.7|2575.9|2614.7|2611.8|2538.2|2535.4|8768
1588230000000|2020-04-30 07:00:00|2576.7|2573.9|2587.4|2584.6|2622.4|2619.6|2548.3|2545.5|13695
1588233600000|2020-04-30 08:00:00|2588.9|2586.1|2620.5|2617.7|2626.3|2623.5|2566.5|2563.7|24854
1588237200000|2020-04-30 09:00:00|2622|2619.2|2638.8|2636|2655.9|2651|2563.8|2561|24283
1588240800000|2020-04-30 10:00:00|2638.3|2635.5|2628.1|2625.3|2662|2659.2|2624.6|2621.7|13976
1588244400000|2020-04-30 11:00:00|2627.6|2624.8|2647.4|2644.6|2653.3|2650.5|2607.3|2604.5|15552
1588248000000|2020-04-30 12:00:00|2646.9|2644.1|2645.5|2642.7|2656.4|2651.7|2617.5|2614.7|17182
1588251600000|2020-04-30 13:00:00|2646|2643.2|2694.5|2691.7|2704|2701.2|2605.5|2602.7|38544
1588255200000|2020-04-30 14:00:00|2695.5|2692.7|2679.6|2676.8|2703.7|2699.8|2655.6|2652.8|28493
1588258800000|2020-04-30 15:00:00|2680.6|2677.8|2616.2|2613.4|2680.6|2677.8|2615.2|2612.4|39876
1588262400000|2020-04-30 16:00:00|2615.7|2612.9|2550.5|2547.7|2615.7|2612.9|2549.5|2546.6|22700
1588266000000|2020-04-30 17:00:00|2551|2548.2|2493.8|2491|2551|2548.2|2482.3|2479.5|20974
1588269600000|2020-04-30 18:00:00|2494.3|2491.5|2657|2654.2|2690.9|2688.1|2475.4|2472.6|45780
1588273200000|2020-04-30 19:00:00|2656.5|2653.7|2668.3|2665.5|2671.3|2668.5|2642.1|2639.3|4141
1588276800000|2020-04-30 20:00:00|2668.4|2665.6|2679.1|2669.1|2696.1|2693.2|2656.9|2654.1|3101
1588280400000|2020-04-30 21:00:00|2678.6|2668.6|2682|2672|2691.9|2681.9|2669.1|2663.8|246
1588291200000|2020-05-01 00:00:00|2705.4|2702.6|2755.3|2751.3|2799|2792|2703.4|2700.6|5193
1588294800000|2020-05-01 01:00:00|2755.2|2752.4|2689.5|2685.5|2760.8|2755.4|2671.4|2668.5|1186
1588298400000|2020-05-01 02:00:00|2687.4|2684.6|2696.8|2692.8|2728.1|2721.8|2659.9|2657.1|1340
1588302000000|2020-05-01 03:00:00|2697.7|2693.7|2700.9|2698.1|2707.5|2702.1|2675.2|2669.3|717
1588305600000|2020-05-01 04:00:00|2702|2698|2712|2709.2|2726.6|2721.2|2699|2696|1529
1588309200000|2020-05-01 05:00:00|2712.1|2708.1|2686.3|2682.3|2725.2|2722.2|2669.1|2665.2|2211
1588312800000|2020-05-01 06:00:00|2685.2|2682.4|2659.6|2656.8|2703.3|2700.5|2657.1|2654.3|2830
1588316400000|2020-05-01 07:00:00|2658.2|2655.4|2625.9|2623.1|2679|2676.2|2622.5|2619.7|6355
1588320000000|2020-05-01 08:00:00|2625.4|2622.6|2634.7|2631.9|2647.7|2644.9|2595.4|2592.6|9999
1588323600000|2020-05-01 09:00:00|2635.2|2632.4|2602.9|2600.1|2638.9|2635.9|2586.4|2583.6|8326
1588327200000|2020-05-01 10:00:00|2602|2599.2|2620.1|2617.3|2625.5|2622.7|2590.6|2587.8|5254
1588330800000|2020-05-01 11:00:00|2620.2|2617.4|2686|2683.2|2686.1|2683.3|2613.6|2610.8|11826
1588334400000|2020-05-01 12:00:00|2687|2684.2|2691.4|2688.6|2721.5|2718.7|2653.7|2650.9|18292
1588338000000|2020-05-01 13:00:00|2692.4|2689.6|2652.9|2650.1|2709.1|2706.3|2642.4|2639.6|19608
1588341600000|2020-05-01 14:00:00|2653.8|2651|2643.8|2641|2673.5|2670.7|2601.4|2598.6|21543
1588345200000|2020-05-01 15:00:00|2643.4|2640.6|2609.2|2606.4|2665.7|2662.9|2604.3|2601.5|32146
1588348800000|2020-05-01 16:00:00|2610.2|2607.4|2616|2613.2|2645.3|2642.5|2606.8|2604|10926
1588352400000|2020-05-01 17:00:00|2616.1|2613.3|2635.8|2633|2652.5|2649.7|2613.5|2610.7|11866
1588356000000|2020-05-01 18:00:00|2635.3|2632.5|2658|2655.2|2706|2703.2|2634.8|2632|20161
1588359600000|2020-05-01 19:00:00|2658.1|2655.3|2663.4|2660.6|2678.8|2676|2657.1|2654.3|3173
1588363200000|2020-05-01 20:00:00|2662.9|2660.1|2673|2670.2|2676|2672.6|2655.4|2652.6|983
1588543200000|2020-05-03 22:00:00|2640.4|2630.4|2610.8|2600.8|2663|2653|2587|2579.5|1015
1588546800000|2020-05-03 23:00:00|2607.5|2604.7|2610.8|2606.8|2619.4|2612.3|2595.6|2589.2|189
1588550400000|2020-05-04 00:00:00|2611.2|2607.2|2594.8|2584.8|2621.7|2616.8|2574.7|2569.9|723
1588554000000|2020-05-04 01:00:00|2595.2|2585.2|2607|2603|2613.8|2606.8|2579.5|2574.1|584
1588557600000|2020-05-04 02:00:00|2606.3|2603.5|2614.2|2610.2|2632.4|2626.5|2602.7|2595.9|183
1588561200000|2020-05-04 03:00:00|2613.5|2610.7|2665.5|2662.7|2676.6|2671.7|2613|2609.2|703
1588564800000|2020-05-04 04:00:00|2665.6|2662.8|2662.4|2659.6|2673.1|2668.3|2632.2|2628.3|1083
1588568400000|2020-05-04 05:00:00|2661.9|2659.1|2621.7|2618.9|2670.4|2667.6|2611.2|2607.2|952
1588572000000|2020-05-04 06:00:00|2621.6|2618.8|2655|2652.2|2668.2|2665.3|2604.2|2601.3|13690
1588575600000|2020-05-04 07:00:00|2655.1|2652.3|2621|2618.2|2659.6|2656.8|2614.5|2611.7|6288
1588579200000|2020-05-04 08:00:00|2620.9|2618.1|2613|2610.2|2624.6|2621.3|2582.6|2579.8|16113
1588582800000|2020-05-04 09:00:00|2613.1|2610.3|2617|2614.2|2619.1|2616.3|2585.4|2582.6|8481
1588586400000|2020-05-04 10:00:00|2617.5|2614.7|2592.9|2590.1|2621|2618.2|2586.2|2583.4|6739
1588590000000|2020-05-04 11:00:00|2593|2590.2|2647.8|2645|2658.9|2656.1|2590.9|2588.1|7830
1588593600000|2020-05-04 12:00:00|2648.2|2645.4|2630.5|2627.7|2692.2|2689.4|2624.5|2621.7|11082
1588597200000|2020-05-04 13:00:00|2630.1|2627.3|2701.9|2699.1|2703.9|2701.1|2614.6|2611.8|14258
1588600800000|2020-05-04 14:00:00|2702|2699.2|2658.7|2655.9|2745.7|2742.9|2655.8|2653|21691
1588604400000|2020-05-04 15:00:00|2659.2|2656.4|2682.7|2679.9|2693.2|2690.4|2630.3|2627.5|30434
1588608000000|2020-05-04 16:00:00|2683.7|2680.9|2698.1|2695.3|2722.4|2719.6|2679.7|2673.9|14043
1588611600000|2020-05-04 17:00:00|2697.6|2694.8|2707.4|2704.6|2718.2|2715.4|2677|2674.2|9196
1588615200000|2020-05-04 18:00:00|2707.5|2704.7|2785.7|2782.9|2787.6|2784.8|2695.6|2692.8|23331
1588618800000|2020-05-04 19:00:00|2786.1|2783.3|2819.1|2816.3|2820.3|2817.5|2776.7|2773.9|5247
1588622400000|2020-05-04 20:00:00|2819.2|2816.4|2814.2|2811.4|2832.9|2830.1|2813.6|2808.9|3623
1588626000000|2020-05-04 21:00:00|2814.3|2811.5|2822.6|2819.8|2831|2828.2|2809.4|2804|355
1588636800000|2020-05-05 00:00:00|2837.6|2833.6|2847.9|2845.1|2859.5|2854|2802.3|2799.5|2093
1588640400000|2020-05-05 01:00:00|2849|2845|2849.8|2847|2863.3|2859.3|2814.6|2811.8|1225
1588644000000|2020-05-05 02:00:00|2849.6|2845.6|2875.8|2873|2876.8|2873|2845.6|2841.6|2014
1588647600000|2020-05-05 03:00:00|2875.7|2872.9|2861.1|2857.1|2884.5|2880.6|2839.4|2835|2831
1588651200000|2020-05-05 04:00:00|2861.3|2858.5|2875.4|2872.6|2880.2|2877.4|2850.1|2845.3|1109
1588654800000|2020-05-05 05:00:00|2875.3|2872.5|2863|2860.2|2878.8|2876|2851.7|2848.7|1416
1588658400000|2020-05-05 06:00:00|2863.4|2860.6|2930.7|2927.9|2933.6|2930.2|2855|2852|7204
1588662000000|2020-05-05 07:00:00|2931.2|2928.4|2928.6|2925.8|2946.8|2943.8|2910.7|2907.9|11017
1588665600000|2020-05-05 08:00:00|2927.8|2925|2924.7|2921.9|2951.5|2948.7|2890|2887.2|20366
1588669200000|2020-05-05 09:00:00|2925.5|2922.7|2947.2|2944.4|2958.3|2955.5|2908|2905.2|14073
1588672800000|2020-05-05 10:00:00|2947.3|2944.5|2952.5|2949.7|2965.9|2963.1|2935.7|2932.9|9633
1588676400000|2020-05-05 11:00:00|2952.9|2950.1|2945.5|2942.7|2958.6|2955.8|2939.6|2936.8|7256
1588680000000|2020-05-05 12:00:00|2945.9|2943.1|2983.4|2980.6|2990.3|2987.5|2929.9|2927.1|13103
1588683600000|2020-05-05 13:00:00|2983|2980.2|3047.5|3044.7|3078|3075.2|2980.3|2977.5|29467
1588687200000|2020-05-05 14:00:00|3048.4|3045.6|2995.2|2992.4|3064.5|3061.7|2994.7|2991.9|29094
1588690800000|2020-05-05 15:00:00|2995.6|2992.8|3060.3|3057.5|3075.5|3072.7|2994.3|2991.5|27689
1588694400000|2020-05-05 16:00:00|3060.7|3057.9|3103.2|3100.4|3109.4|3106.6|3047.5|3044.7|16807
1588698000000|2020-05-05 17:00:00|3103.4|3100.6|3086.4|3083.6|3108.8|3106|3059.6|3056.8|13016
1588701600000|2020-05-05 18:00:00|3087|3084.2|3118.5|3115.7|3131|3128.2|3069.1|3066.3|24118
1588705200000|2020-05-05 19:00:00|3119|3116.2|3132.7|3129.9|3137.9|3135.1|3115.4|3112.6|5022
1588708800000|2020-05-05 20:00:00|3132.4|3129.6|3184.4|3174.4|3194.1|3189.4|3130.8|3128|3839
1588712400000|2020-05-05 21:00:00|3186.9|3176.9|3219.4|3216.6|3226.1|3222.7|3182.6|3174.7|973
1588723200000|2020-05-06 00:00:00|3238.6|3234.6|3115|3112.2|3241.1|3234.6|3102.4|3094.6|4332
1588726800000|2020-05-06 01:00:00|3115.1|3112.3|3118.5|3115.7|3128.9|3124.8|3078.9|3076.1|3041
1588730400000|2020-05-06 02:00:00|3119.5|3115.5|3136.3|3133.5|3139.8|3137|3114.7|3109.2|1625
1588734000000|2020-05-06 03:00:00|3136.2|3133.4|3107|3104.2|3142|3137.3|3105.7|3102.9|1436
1588737600000|2020-05-06 04:00:00|3107.4|3104.6|3110.6|3107.8|3118.6|3115.8|3095|3092.2|525
1588741200000|2020-05-06 05:00:00|3111|3108.2|3093.1|3089.1|3127.8|3125|3090.6|3085.7|1182
1588744800000|2020-05-06 06:00:00|3092.1|3089.3|3120|3117.2|3135.8|3133|3090.6|3087.8|5176
1588748400000|2020-05-06 07:00:00|3119.8|3117|3117.5|3114.7|3140.6|3137.8|3103.5|3100.7|6300
1588752000000|2020-05-06 08:00:00|3117.6|3114.8|3204.7|3201.9|3212.6|3209.8|3111.1|3108.3|20369
1588755600000|2020-05-06 09:00:00|3206.2|3203.4|3171.4|3168.6|3211.3|3208.5|3146.7|3143.9|11602
1588759200000|2020-05-06 10:00:00|3170.4|3167.6|3193.2|3190.4|3196.3|3193.5|3162.9|3160.1|6687
1588762800000|2020-05-06 11:00:00|3193.1|3190.3|3099.2|3096.4|3198|3195.2|3097.1|3094.3|12886
1588766400000|2020-05-06 12:00:00|3100|3097.2|2978|2975.2|3105.1|3102.3|2974.9|2972.1|29761
1588770000000|2020-05-06 13:00:00|2977.9|2975.1|3003.9|3001.1|3072|3069.2|2977.9|2975.1|19977
1588773600000|2020-05-06 14:00:00|3003.7|3000.9|2989.2|2986.4|3063.2|3060|2977.9|2975.1|27578
1588777200000|2020-05-06 15:00:00|2989.9|2987.1|2929|2926.2|2995.2|2992.4|2890.7|2887.9|39943
1588780800000|2020-05-06 16:00:00|2928.9|2926.1|2938.1|2935.3|2962|2959.2|2908.3|2905.5|16350
1588784400000|2020-05-06 17:00:00|2938.4|2935.6|2937.6|2934.8|2957.4|2954.6|2899.1|2896.3|10265
1588788000000|2020-05-06 18:00:00|2938.1|2935.3|2988.9|2986.1|3009|3006.2|2912.1|2909.3|17715
1588791600000|2020-05-06 19:00:00|2988.5|2985.7|3008.7|3005.9|3032.1|3029.3|2986|2983.2|4825
1588795200000|2020-05-06 20:00:00|3009.1|3006.3|3007.8|3003.8|3014.4|3011.6|3002.2|2999.4|2248
1588798800000|2020-05-06 21:00:00|3007.9|3003.9|3010.6|3000.6|3013.1|3009.4|2994.2|2988.6|62
1588809600000|2020-05-07 00:00:00|3000.5|2996.5|3007.3|3004.5|3032.8|3028.3|2980.1|2977.1|1784
1588813200000|2020-05-07 01:00:00|3006.8|3004|3010.5|3007.7|3031.9|3027.2|3001.4|2998.4|681
1588816800000|2020-05-07 02:00:00|3010.9|3008.1|2996.3|2993.5|3016.6|3013.2|2992.5|2989.7|451
1588820400000|2020-05-07 03:00:00|2996.4|2993.6|3000|2997.2|3005.9|3003.1|2983.5|2980.7|484
1588824000000|2020-05-07 04:00:00|2999.5|2996.7|3011.2|3008.4|3026.1|3023.3|2991.8|2989|574
1588827600000|2020-05-07 05:00:00|3010|3007.2|3003.2|3000.4|3023.5|3020.5|2992.1|2989.3|716
1588831200000|2020-05-07 06:00:00|3003.3|3000.5|2960.8|2958|3004.2|3001.4|2953.7|2950.6|3722
1588834800000|2020-05-07 07:00:00|2961.5|2958.7|2963.2|2960.4|2985.1|2982.3|2947.2|2944.4|5330
1588838400000|2020-05-07 08:00:00|2962.8|2960|3011.6|3008.8|3016.4|3013.6|2950.8|2948|9102
1588842000000|2020-05-07 09:00:00|3012.1|3009.3|3149.9|3147.1|3171.5|3168.7|3006.7|3003.9|17659
1588845600000|2020-05-07 10:00:00|3149.5|3146.7|3162.6|3159.8|3203.3|3200.5|3134.1|3131.3|16031
1588849200000|2020-05-07 11:00:00|3162.2|3159.4|3190.6|3187.8|3199.6|3196.8|3142.1|3139.3|8321
1588852800000|2020-05-07 12:00:00|3190.9|3188.1|3196.3|3193.5|3199.4|3196.6|3176.6|3173.8|9760
1588856400000|2020-05-07 13:00:00|3197.1|3194.3|3148.8|3146|3204.9|3202.1|3144.8|3142|23083
1588860000000|2020-05-07 14:00:00|3149.1|3146.3|3062.6|3059.8|3154.1|3151.3|3059.8|3057|25546
1588863600000|2020-05-07 15:00:00|3062.2|3059.4|3092.1|3089.3|3135.8|3133|3060.8|3058|33075
1588867200000|2020-05-07 16:00:00|3092.8|3090|3054.2|3051.4|3099|3096.2|3048.5|3045.7|15194
1588870800000|2020-05-07 17:00:00|3054.6|3051.8|3018.5|3015.7|3057.3|3054.5|2989.9|2987.1|17594
1588874400000|2020-05-07 18:00:00|3018.4|3015.6|2956.9|2954.1|3045.1|3042.3|2945.2|2942.4|39524
1588878000000|2020-05-07 19:00:00|2956.6|2953.8|2943.5|2940.7|2959.4|2956.6|2934.8|2932|4855
1588881600000|2020-05-07 20:00:00|2943.2|2940.4|2968.2|2958.2|2976.8|2974|2941|2938.2|1967
1588885200000|2020-05-07 21:00:00|2966.6|2956.6|2968|2958|2982.7|2974.1|2965.3|2955.7|36
1588896000000|2020-05-08 00:00:00|2988.3|2985.5|3011.7|3008.9|3020.1|3016.1|2969.6|2966.8|939
1588899600000|2020-05-08 01:00:00|3011.4|3008.6|3017|3014.2|3034.5|3031|3010.2|3007.4|986
1588903200000|2020-05-08 02:00:00|3016.5|3013.7|3011|3008.2|3024.2|3016.9|2993.1|2987.4|941
1588906800000|2020-05-08 03:00:00|3010.3|3007.5|3012|3008|3016.8|3014|2996.2|2992.6|544
1588910400000|2020-05-08 04:00:00|3011.8|3007.8|3024.4|3020.4|3033.8|3031|3009.4|3006.6|525
1588914000000|2020-05-08 05:00:00|3023.3|3020.5|3032.1|3029.3|3033|3030.2|3010.3|3007.5|659
1588917600000|2020-05-08 06:00:00|3031.6|3028.8|3051.3|3048.5|3095.6|3092.6|3031.6|3028.8|4691
1588921200000|2020-05-08 07:00:00|3050.6|3047.8|3055.4|3052.6|3077.1|3074.3|3039.5|3035.7|4450
1588924800000|2020-05-08 08:00:00|3055.1|3052.3|3020.8|3018|3076.8|3074|2993.5|2990.7|14420
1588928400000|2020-05-08 09:00:00|3022.8|3020|3031.3|3028.5|3040|3037.2|3014.2|3011.4|4024
1588932000000|2020-05-08 10:00:00|3031.7|3028.9|3017.9|3015.1|3046.2|3043.4|3008.7|3005.9|3640
1588935600000|2020-05-08 11:00:00|3016.9|3014.1|3007.2|3004.4|3020.9|3018.1|2985.1|2982.3|5942
1588939200000|2020-05-08 12:00:00|3007.1|3004.3|3017|3014.2|3063.6|3060.8|2994.2|2991.4|8152
1588942800000|2020-05-08 13:00:00|3016.7|3013.9|3027.1|3024.3|3059.4|3056.6|3011.5|3008.7|10085
1588946400000|2020-05-08 14:00:00|3026.9|3024.1|3018.2|3015.4|3070.9|3068.1|2988.1|2985.3|12144
1588950000000|2020-05-08 15:00:00|3017.9|3015.1|3059|3056.2|3071.2|3068.4|3015.5|3012.7|14585
1588953600000|2020-05-08 16:00:00|3059.7|3056.9|3060.8|3058|3068.7|3065.9|3043.7|3040.9|6349
1588957200000|2020-05-08 17:00:00|3061|3058.2|3071.9|3069.1|3074.3|3071.5|3052.2|3049.4|9281
1588960800000|2020-05-08 18:00:00|3072.3|3069.5|3124.5|3121.7|3148.4|3145.6|3063.4|3060.6|30406
1588964400000|2020-05-08 19:00:00|3124.6|3121.8|3118.1|3115.3|3125.8|3123|3102.4|3099.6|2453
1588968000000|2020-05-08 20:00:00|3117.4|3114.6|3120.9|3118.1|3140.4|3137.6|3114.9|3112.1|1681
1589148000000|2020-05-10 22:00:00|3114.4|3104.4|3104.1|3101.3|3120.2|3117.4|3091.2|3086.9|1434
1589151600000|2020-05-10 23:00:00|3105.1|3102.3|3104.1|3100.1|3115|3111.5|3101|3098.2|1143
1589155200000|2020-05-11 00:00:00|3103|3100.2|3062.7|3059.9|3106.1|3103.3|3059.7|3055.9|1122
1589158800000|2020-05-11 01:00:00|3063|3060.2|3093.6|3090.8|3096.1|3093.3|3050.7|3047.6|1009
1589162400000|2020-05-11 02:00:00|3094.1|3091.3|3104.8|3102|3105.3|3102.5|3080.6|3077.5|980
1589166000000|2020-05-11 03:00:00|3104.6|3101.8|3112|3109.2|3112.9|3110.1|3097.7|3094.9|1378
1589169600000|2020-05-11 04:00:00|3111.8|3109|3114.3|3111.5|3138.5|3135.7|3107.1|3104.3|1102
1589173200000|2020-05-11 05:00:00|3113.8|3111|3077.5|3074.7|3114.6|3111.3|3075.3|3072.5|1332
1589176800000|2020-05-11 06:00:00|3077|3074.2|3106.2|3103.4|3113.9|3111.1|3064.6|3061.8|2893
1589180400000|2020-05-11 07:00:00|3106.7|3103.9|3062.5|3059.7|3113.7|3110.9|3062.2|3059.4|6957
1589184000000|2020-05-11 08:00:00|3062.3|3059.5|3047.1|3044.3|3081.6|3078.8|3033|3030.2|18070
1589187600000|2020-05-11 09:00:00|3047.4|3044.6|3066.6|3063.8|3073|3070.2|3023.6|3020.8|9562
1589191200000|2020-05-11 10:00:00|3066.4|3063.6|3056.2|3053.4|3073|3070.2|3042.7|3039.9|6740
1589194800000|2020-05-11 11:00:00|3056.4|3053.6|3046.1|3043.3|3064.6|3061.8|3040.3|3037.5|4641
1589198400000|2020-05-11 12:00:00|3045.8|3043|3108.8|3106|3183.5|3180.7|3045.1|3042.3|38632
1589202000000|2020-05-11 13:00:00|3109.1|3106.3|3100.1|3097.3|3148.3|3145.5|3100.1|3097.3|14801
1589205600000|2020-05-11 14:00:00|3100.4|3097.6|3072.2|3069.4|3129.8|3127|3068.9|3066.1|18578
1589209200000|2020-05-11 15:00:00|3071.9|3069.1|3034.3|3031.5|3076.1|3073.3|3018.2|3015.4|27941
1589212800000|2020-05-11 16:00:00|3035.1|3032.3|3038.8|3036|3043.5|3040.4|3023.5|3020.7|10327
1589216400000|2020-05-11 17:00:00|3038.2|3035.4|3024.4|3021.6|3055.2|3052.4|3019.5|3016.7|9772
1589220000000|2020-05-11 18:00:00|3024.2|3021.4|3038.1|3035.3|3044.8|3042|2979.6|2976.8|36202
1589223600000|2020-05-11 19:00:00|3037.5|3034.7|3053.1|3050.3|3057.6|3053.6|3026.1|3023.3|4162
1589227200000|2020-05-11 20:00:00|3053.4|3050.6|3036.7|3033.9|3060.7|3057.9|3022.1|3019.3|2588
1589230800000|2020-05-11 21:00:00|3037.4|3033.4|3061.1|3051.1|3063.9|3059.6|3037.3|3031.5|597
1589241600000|2020-05-12 00:00:00|3047.3|3037.3|3034.4|3031.6|3052.8|3049.2|3014.4|3009.5|1155
1589245200000|2020-05-12 01:00:00|3034.6|3031.8|3023.2|3020.4|3041.1|3038.3|3011.8|3009|968
1589248800000|2020-05-12 02:00:00|3022.9|3020.1|3016.9|3014.1|3030.7|3027.9|3012.7|3009|537
1589252400000|2020-05-12 03:00:00|3018.4|3015.6|3013|3010.2|3019.3|3015.6|3005.3|3001.9|511
1589256000000|2020-05-12 04:00:00|3013.3|3009.3|3018.5|3015.7|3023.8|3021|3003.9|2997.7|533
1589259600000|2020-05-12 05:00:00|3017.1|3014.3|3025.3|3022.5|3035.1|3032.3|3011.8|3008.7|852
1589263200000|2020-05-12 06:00:00|3025.8|3023|3026|3023.2|3033.5|3030.7|3004.8|3002|3580
1589266800000|2020-05-12 07:00:00|3025.5|3022.7|3036.9|3034.1|3057|3054.2|3018.8|3016|7377
1589270400000|2020-05-12 08:00:00|3037.3|3034.5|3039.4|3036.6|3053.5|3050.7|3010.1|3007.3|13747
1589274000000|2020-05-12 09:00:00|3039.7|3036.9|3058.4|3055.6|3061.4|3058.6|3027.8|3025|6756
1589277600000|2020-05-12 10:00:00|3058.6|3055.8|3085.3|3082.5|3095.3|3092.5|3046.8|3044|11171
1589281200000|2020-05-12 11:00:00|3084.3|3081.5|3098.1|3095.3|3103.2|3100.4|3079.4|3076.6|7277
1589284800000|2020-05-12 12:00:00|3098.4|3095.6|3073.1|3070.3|3103.7|3100.9|3058.1|3055.3|9820
1589288400000|2020-05-12 13:00:00|3072.6|3069.8|3052.2|3049.4|3100.7|3097.9|3036.8|3034|18767
1589292000000|2020-05-12 14:00:00|3052.4|3049.6|3025.8|3023|3057.9|3055.1|3014.1|3011.3|15294
1589295600000|2020-05-12 15:00:00|3026.1|3023.3|3035.6|3032.8|3097.6|3094.8|3003.1|3000.3|34305
1589299200000|2020-05-12 16:00:00|3035.9|3033.1|3069.2|3066.4|3072.4|3069.6|3033.9|3031.1|12528
1589302800000|2020-05-12 17:00:00|3068.6|3065.8|3045.2|3042.4|3073|3070.2|3039|3036.2|9666
1589306400000|2020-05-12 18:00:00|3044.9|3042.1|3038.9|3036.1|3056.7|3053.9|3020.9|3018.1|22750
1589310000000|2020-05-12 19:00:00|3038.4|3035.6|3029|3026.2|3054.2|3051.4|3028.8|3026|2604
1589313600000|2020-05-12 20:00:00|3029.7|3026.9|2984.7|2980.7|3035.7|3032.7|2983.9|2977.4|3538
1589317200000|2020-05-12 21:00:00|2983.5|2980.5|2986.4|2976.4|2988.6|2983.2|2974.9|2969|383
1589328000000|2020-05-13 00:00:00|2980.9|2978.1|2988.8|2986|2998.6|2994.9|2970.1|2967|813
1589331600000|2020-05-13 01:00:00|2988.5|2985.7|2975.4|2972.6|3004.4|2999.5|2972.6|2969.6|816
1589335200000|2020-05-13 02:00:00|2974.9|2972.1|2991.8|2989|2995.5|2992.7|2973.4|2970.3|665
1589338800000|2020-05-13 03:00:00|2991.5|2988.7|2989.4|2986.6|3004.1|3001.3|2984.9|2982.1|538
1589342400000|2020-05-13 04:00:00|2989.7|2986.9|2998.8|2996|2999.5|2996.7|2984.7|2981.9|315
1589346000000|2020-05-13 05:00:00|2997.8|2995|2977.9|2975.1|3001.1|2998.2|2973.1|2970.3|1146
1589349600000|2020-05-13 06:00:00|2976.9|2974.1|3006.2|3003.4|3008.7|3005.9|2971.4|2968.5|3438
1589353200000|2020-05-13 07:00:00|3005.6|3002.8|2951.3|2948.5|3006.7|3003.9|2948.4|2945.6|8836
1589356800000|2020-05-13 08:00:00|2951.5|2948.7|2974.6|2971.8|2986.4|2983.6|2934.3|2931.5|15758
1589360400000|2020-05-13 09:00:00|2974.4|2971.6|2998.5|2995.7|3010|3007.2|2960.9|2958.1|8495
1589364000000|2020-05-13 10:00:00|2998.7|2995.9|3035.1|3032.3|3038.6|3035.8|2996.7|2993.9|7352
1589367600000|2020-05-13 11:00:00|3035.4|3032.6|3055.3|3052.5|3070.6|3067.8|3030.6|3027.8|7636
1589371200000|2020-05-13 12:00:00|3055.1|3052.3|3040.1|3037.3|3070.4|3067.6|3038.8|3036|9929
1589374800000|2020-05-13 13:00:00|3040.3|3037.5|3031.7|3028.9|3051.2|3048.4|3016.5|3013.7|14165
1589378400000|2020-05-13 14:00:00|3031.4|3028.6|2995.5|2992.7|3090.9|3087.2|2990|2987.2|33258
1589382000000|2020-05-13 15:00:00|2995|2992.2|2996|2993.2|3015.8|3013|2975|2972.2|31061
1589385600000|2020-05-13 16:00:00|2995.7|2992.9|2963.8|2961|3005.8|3003|2962.3|2959.5|14070
1589389200000|2020-05-13 17:00:00|2964|2961.2|2962.3|2959.5|2986.5|2983.7|2956.6|2953.8|14876
1589392800000|2020-05-13 18:00:00|2962.6|2959.8|2954.1|2951.3|2966.8|2964|2926|2923.2|24927
1589396400000|2020-05-13 19:00:00|2953.8|2951|2968.7|2965.9|2971.7|2968.9|2950.1|2947.3|3711
1589400000000|2020-05-13 20:00:00|2968.9|2966.1|2977.8|2975|2989.2|2986.4|2968.5|2965.7|1734
1589403600000|2020-05-13 21:00:00|2978.1|2975.3|2990.8|2980.8|2998.2|2993.9|2978.1|2971.4|552
1589414400000|2020-05-14 00:00:00|2989|2979|2967.5|2964.7|2989|2981.8|2959.5|2956.6|768
1589418000000|2020-05-14 01:00:00|2967.8|2965|2943.7|2940.9|2968.9|2965.5|2928.1|2925|1587
1589421600000|2020-05-14 02:00:00|2943.9|2941.1|2955.1|2951.1|2958.5|2955.7|2927.4|2924.6|866
1589425200000|2020-05-14 03:00:00|2954.9|2950.9|2962.1|2959.3|2970.8|2968|2947.8|2944.4|856
1589428800000|2020-05-14 04:00:00|2962.6|2959.8|2973.8|2971|2980.7|2977.9|2962.1|2959.2|1293
1589432400000|2020-05-14 05:00:00|2972.7|2969.9|2993.1|2990.3|2996.1|2993.3|2964.3|2961.5|1198
1589436000000|2020-05-14 06:00:00|2992.9|2990.1|3008.5|3005.7|3011.5|3008.7|2968.2|2965.4|3424
1589439600000|2020-05-14 07:00:00|3007.7|3004.9|3003.7|3000.9|3036.1|3033.3|2997.4|2994.6|13130
1589443200000|2020-05-14 08:00:00|3003.9|3001.1|3033.3|3030.5|3053.5|3050.7|2992.2|2989.4|21094
1589446800000|2020-05-14 09:00:00|3034.3|3031.5|3059.3|3056.5|3066.6|3063.8|3016.8|3014|14112
1589450400000|2020-05-14 10:00:00|3059.1|3056.3|3057.7|3054.9|3075.9|3073.1|3046.6|3043.8|12493
1589454000000|2020-05-14 11:00:00|3058.4|3055.6|3028.5|3025.7|3069.7|3066.9|3028|3025.2|7678
1589457600000|2020-05-14 12:00:00|3029|3026.2|3028.5|3025.7|3031.5|3028.7|3003.2|3000.4|10813
1589461200000|2020-05-14 13:00:00|3028|3025.2|3022.9|3020.1|3057.9|3055|3016.3|3013.5|17162
1589464800000|2020-05-14 14:00:00|3022.4|3019.6|3060|3057.2|3072.7|3069.9|3010.4|3007.6|22488
1589468400000|2020-05-14 15:00:00|3060.2|3057.4|3052.5|3049.7|3081.1|3078.2|3028.7|3025.9|27279
1589472000000|2020-05-14 16:00:00|3052.8|3050|3116.1|3113.3|3123.8|3121|3048.8|3046|13847
1589475600000|2020-05-14 17:00:00|3116.8|3114|3123.2|3120.4|3144|3140.1|3103.4|3100.6|10244
1589479200000|2020-05-14 18:00:00|3123.7|3120.9|3141.5|3138.7|3163|3160.2|3105.2|3102.4|18742
1589482800000|2020-05-14 19:00:00|3141|3138.2|3144.8|3142|3146.8|3144|3130.5|3127.7|3356
1589486400000|2020-05-14 20:00:00|3144.3|3141.5|3164.6|3161.8|3174.9|3172|3143.1|3140.3|3409
1589490000000|2020-05-14 21:00:00|3164.4|3160.4|3171.4|3168.6|3180.6|3177.8|3158.1|3151.7|700
1589414400000|2020-05-14 00:00:00|2989|2979|2967.5|2964.7|2989|2981.8|2959.5|2956.6|768
1589418000000|2020-05-14 01:00:00|2967.8|2965|2943.7|2940.9|2968.9|2965.5|2928.1|2925|1587
1589421600000|2020-05-14 02:00:00|2943.9|2941.1|2955.1|2951.1|2958.5|2955.7|2927.4|2924.6|866
1589425200000|2020-05-14 03:00:00|2954.9|2950.9|2962.1|2959.3|2970.8|2968|2947.8|2944.4|856
1589428800000|2020-05-14 04:00:00|2962.6|2959.8|2973.8|2971|2980.7|2977.9|2962.1|2959.2|1293
1589432400000|2020-05-14 05:00:00|2972.7|2969.9|2993.1|2990.3|2996.1|2993.3|2964.3|2961.5|1198
1589436000000|2020-05-14 06:00:00|2992.9|2990.1|3008.5|3005.7|3011.5|3008.7|2968.2|2965.4|3424
1589439600000|2020-05-14 07:00:00|3007.7|3004.9|3003.7|3000.9|3036.1|3033.3|2997.4|2994.6|13130
1589443200000|2020-05-14 08:00:00|3003.9|3001.1|3033.3|3030.5|3053.5|3050.7|2992.2|2989.4|21094
1589446800000|2020-05-14 09:00:00|3034.3|3031.5|3059.3|3056.5|3066.6|3063.8|3016.8|3014|14112
1589450400000|2020-05-14 10:00:00|3059.1|3056.3|3057.7|3054.9|3075.9|3073.1|3046.6|3043.8|12493
1589454000000|2020-05-14 11:00:00|3058.4|3055.6|3028.5|3025.7|3069.7|3066.9|3028|3025.2|7678
1589457600000|2020-05-14 12:00:00|3029|3026.2|3028.5|3025.7|3031.5|3028.7|3003.2|3000.4|10813
1589461200000|2020-05-14 13:00:00|3028|3025.2|3022.9|3020.1|3057.9|3055|3016.3|3013.5|17162
1589464800000|2020-05-14 14:00:00|3022.4|3019.6|3060|3057.2|3072.7|3069.9|3010.4|3007.6|22488
1589468400000|2020-05-14 15:00:00|3060.2|3057.4|3052.5|3049.7|3081.1|3078.2|3028.7|3025.9|27279
1589472000000|2020-05-14 16:00:00|3052.8|3050|3116.1|3113.3|3123.8|3121|3048.8|3046|13847
1589475600000|2020-05-14 17:00:00|3116.8|3114|3123.2|3120.4|3144|3140.1|3103.4|3100.6|10244
1589479200000|2020-05-14 18:00:00|3123.7|3120.9|3141.5|3138.7|3163|3160.2|3105.2|3102.4|18742
1589482800000|2020-05-14 19:00:00|3141|3138.2|3144.8|3142|3146.8|3144|3130.5|3127.7|3356
1589486400000|2020-05-14 20:00:00|3144.3|3141.5|3164.6|3161.8|3174.9|3172|3143.1|3140.3|3409
1589490000000|2020-05-14 21:00:00|3164.4|3160.4|3171.4|3168.6|3180.6|3177.8|3158.1|3151.7|700
1589500800000|2020-05-15 00:00:00|3172.8|3170|3123.2|3119.2|3176.6|3173.7|3121.6|3117.4|1368
1589504400000|2020-05-15 01:00:00|3122.4|3119.6|3154.5|3151.7|3163.8|3161|3121.4|3115.7|1467
1589508000000|2020-05-15 02:00:00|3155.1|3152.3|3157|3154.2|3163.5|3160.7|3144.6|3141.8|587
1589511600000|2020-05-15 03:00:00|3156.5|3153.7|3187|3184.2|3188.6|3185.7|3153.3|3150.5|1737
1589515200000|2020-05-15 04:00:00|3186.8|3184|3195.8|3193|3198|3195.2|3173|3170.2|1204
1589518800000|2020-05-15 05:00:00|3195.5|3192.7|3217.2|3214.4|3220.4|3217.6|3191.8|3188.9|1999
1589522400000|2020-05-15 06:00:00|3216.9|3214.1|3242.8|3240|3256.1|3253.3|3207.7|3204.9|6264
1589526000000|2020-05-15 07:00:00|3243.1|3240.3|3255.2|3252.4|3273.9|3271.1|3241.2|3238.4|7741
1589529600000|2020-05-15 08:00:00|3254.9|3252.1|3211|3208.2|3268.4|3265.6|3206.4|3203.6|19779
1589533200000|2020-05-15 09:00:00|3212.2|3209.4|3183.6|3180.8|3230|3227.2|3172.6|3169.8|11876
1589536800000|2020-05-15 10:00:00|3183.1|3180.3|3178.6|3175.8|3211|3208.2|3173.1|3170.3|7000
1589540400000|2020-05-15 11:00:00|3178.8|3176|3197.8|3195|3209.6|3206.8|3165.7|3162.9|6894
1589544000000|2020-05-15 12:00:00|3198|3195.2|3230.7|3227.9|3232.4|3229.6|3184.3|3181.5|8651
1589547600000|2020-05-15 13:00:00|3231.4|3228.6|3197.5|3194.7|3238.9|3236.1|3168.3|3165.5|14474
1589551200000|2020-05-15 14:00:00|3198.1|3195.3|3159.5|3156.7|3230.1|3227.3|3155.9|3153.1|18122
1589554800000|2020-05-15 15:00:00|3160|3157.2|3221.2|3218.4|3221.5|3218.6|3144.7|3141.9|30084
1589558400000|2020-05-15 16:00:00|3221.9|3219.1|3252.3|3249.5|3264.6|3261.8|3215.7|3212.9|16949
1589562000000|2020-05-15 17:00:00|3252.7|3249.9|3280.1|3277.3|3293.4|3290.6|3244.7|3241.9|11609
1589565600000|2020-05-15 18:00:00|3280.9|3278.1|3273.5|3270.7|3296|3293.2|3254.1|3250.8|21773
1589569200000|2020-05-15 19:00:00|3273.7|3270.9|3292.6|3289.8|3294.3|3291.5|3273|3270.2|4151
1589572800000|2020-05-15 20:00:00|3292.3|3289.5|3307|3304.2|3308.1|3305|3286.6|3283.8|1624
1589752800000|2020-05-17 22:00:00|3299.4|3289.4|3355.5|3352.7|3368.1|3364.2|3291.3|3283.2|1156
1589756400000|2020-05-17 23:00:00|3354.6|3350.6|3366.3|3362.3|3370.9|3367.7|3349|3344.1|251
1589760000000|2020-05-18 00:00:00|3366.2|3363.4|3395.3|3392.5|3405.9|3402.5|3358.2|3355.4|3069
1589763600000|2020-05-18 01:00:00|3395.8|3393|3394.7|3391.9|3407.9|3404.5|3384.6|3381.8|1768
1589767200000|2020-05-18 02:00:00|3394.5|3391.7|3391.2|3388.4|3404.4|3401.2|3380.7|3377.9|1705
1589770800000|2020-05-18 03:00:00|3391.4|3388.6|3355.9|3353.1|3399.6|3396.4|3352.2|3349.2|1077
1589774400000|2020-05-18 04:00:00|3356.2|3353.4|3379.3|3376.5|3382.4|3379.5|3355.9|3350.2|771
1589778000000|2020-05-18 05:00:00|3379|3376.2|3371.1|3368.3|3387.1|3383.9|3366.1|3363.3|1241
1589781600000|2020-05-18 06:00:00|3371.5|3368.7|3402.4|3399.6|3410.8|3408|3369.8|3367|2657
1589785200000|2020-05-18 07:00:00|3402.7|3399.9|3413|3410.2|3418.9|3416.1|3378.8|3376|8438
1589788800000|2020-05-18 08:00:00|3412.7|3409.9|3384|3381.2|3415.5|3412.7|3375.8|3373|20066
1589792400000|2020-05-18 09:00:00|3385.5|3382.7|3437.8|3435|3452.8|3450|3385|3382.2|10446
1589796000000|2020-05-18 10:00:00|3438|3435.2|3469.5|3466.7|3469.9|3467.1|3434.1|3427.9|8173
1589799600000|2020-05-18 11:00:00|3469.9|3467.1|3465|3462.2|3484.9|3482.1|3446|3443.2|11663
1589803200000|2020-05-18 12:00:00|3464.5|3461.7|3480.3|3477.5|3483.3|3480.5|3455.9|3453.1|9862
1589806800000|2020-05-18 13:00:00|3480.1|3477.3|3488.8|3486|3514.3|3511.5|3470|3467.2|20087
1589810400000|2020-05-18 14:00:00|3489|3486.2|3545.2|3542.4|3553.3|3550.5|3477.3|3474.5|19609
1589814000000|2020-05-18 15:00:00|3545.6|3542.8|3553|3550.2|3587.4|3584.6|3530.2|3527.4|31363
1589817600000|2020-05-18 16:00:00|3553.2|3550.4|3510.9|3508.1|3561.6|3558.8|3483.2|3480.4|25035
1589821200000|2020-05-18 17:00:00|3511.2|3508.4|3508.8|3506|3546.5|3543.7|3481.6|3478.8|12014
1589824800000|2020-05-18 18:00:00|3509|3506.2|3520.5|3517.7|3539.8|3537|3490.8|3488|17112
1589828400000|2020-05-18 19:00:00|3520.2|3517.4|3534.9|3532.1|3546.8|3544|3518.8|3516|2395
1589832000000|2020-05-18 20:00:00|3535|3532.2|3571.5|3568.7|3581.9|3579.1|3533.9|3531.1|3662
1589835600000|2020-05-18 21:00:00|3571.4|3568.6|3568.3|3558.3|3575.6|3568.6|3545.9|3537|129
1589846400000|2020-05-19 00:00:00|3584|3581.2|3584|3580|3592.7|3589.9|3573.8|3571|1454
1589850000000|2020-05-19 01:00:00|3583.6|3579.6|3546.6|3543.8|3585.5|3582.7|3528.9|3526|2572
1589853600000|2020-05-19 02:00:00|3546.9|3544.1|3503.9|3501.1|3547.7|3544.9|3485.6|3478.2|1974
1589857200000|2020-05-19 03:00:00|3503.8|3501|3488.6|3485.8|3506.4|3503.1|3459.4|3456.6|2684
1589860800000|2020-05-19 04:00:00|3489.5|3486.7|3525|3522.2|3526.4|3522.7|3488.1|3484.4|2032
1589864400000|2020-05-19 05:00:00|3523.7|3520.9|3522.7|3519.9|3524.7|3521.9|3494.7|3491.9|1371
1589868000000|2020-05-19 06:00:00|3522.5|3519.7|3501.6|3498.8|3537.5|3534.7|3486.6|3483.8|4419
1589871600000|2020-05-19 07:00:00|3501.7|3498.9|3521.8|3519|3559.1|3556.3|3501.7|3498.9|6567
1589875200000|2020-05-19 08:00:00|3522.4|3519.6|3505.6|3502.8|3528.9|3526.1|3498.3|3495.5|12000
1589878800000|2020-05-19 09:00:00|3505.3|3502.5|3471|3468.2|3514|3511.2|3466|3463.2|11169
1589882400000|2020-05-19 10:00:00|3472|3469.2|3493.2|3490.4|3504.3|3501.5|3465.7|3462.9|5079
1589886000000|2020-05-19 11:00:00|3492.9|3490.1|3502.4|3499.6|3538.4|3535.6|3487.9|3485.1|6839
1589889600000|2020-05-19 12:00:00|3502.2|3499.4|3514.8|3512|3524.6|3521.8|3500.1|3497.3|9815
1589893200000|2020-05-19 13:00:00|3514.7|3511.9|3544.3|3541.5|3553.8|3551|3507.8|3505|20469
1589896800000|2020-05-19 14:00:00|3545|3542.2|3499.8|3497|3556.1|3553.3|3485.5|3482.7|13606
1589900400000|2020-05-19 15:00:00|3500.2|3497.4|3449.9|3447.1|3513.2|3510.4|3445.6|3442.8|21744
1589904000000|2020-05-19 16:00:00|3450.4|3447.6|3482.3|3479.5|3487|3484.2|3440.3|3437.5|14018
1589907600000|2020-05-19 17:00:00|3482.7|3479.9|3477.8|3475|3484.8|3482|3456.5|3453.7|8996
1589911200000|2020-05-19 18:00:00|3477.4|3474.6|3481.3|3478.5|3509.7|3506.9|3474.4|3471.6|12435
1589914800000|2020-05-19 19:00:00|3481.1|3478.3|3492.7|3489.9|3505.8|3503|3476.1|3473.3|3404
1589918400000|2020-05-19 20:00:00|3493.2|3490.4|3474.2|3471.4|3499.6|3496.8|3462.9|3460.1|2647
1589922000000|2020-05-19 21:00:00|3474.6|3471.8|3477.2|3474.4|3479.7|3474.4|3467.2|3462.3|98
1589932800000|2020-05-20 00:00:00|3464.2|3461.4|3471.3|3468.5|3487.9|3485.1|3461.7|3458.3|729
1589936400000|2020-05-20 01:00:00|3471|3468.2|3495.8|3493|3507.1|3504.2|3470|3466.7|1263
1589940000000|2020-05-20 02:00:00|3495.6|3492.8|3494.9|3492.1|3505.8|3503|3490.3|3486.6|611
1589943600000|2020-05-20 03:00:00|3494.4|3491.6|3514.4|3511.6|3522.9|3520.1|3493.6|3490.5|443
1589947200000|2020-05-20 04:00:00|3514.7|3511.9|3523.4|3520.6|3523.6|3520.8|3511.9|3509.1|383
1589950800000|2020-05-20 05:00:00|3523.1|3520.3|3504|3501.2|3529.6|3526.8|3494.2|3491.3|1333
1589954400000|2020-05-20 06:00:00|3504.2|3501.4|3491.5|3488.7|3511.4|3508.6|3475.4|3472.6|3420
1589958000000|2020-05-20 07:00:00|3492.2|3489.4|3472|3469.2|3512.2|3509.4|3466.6|3463.8|4813
1589961600000|2020-05-20 08:00:00|3472.4|3469.6|3517|3514.2|3519|3516.2|3471.7|3468.9|13717
1589965200000|2020-05-20 09:00:00|3517.5|3514.7|3523.8|3521|3540.1|3537.3|3513.7|3510.9|8948
1589968800000|2020-05-20 10:00:00|3523.4|3520.6|3537.8|3535|3538.7|3535.3|3509.2|3506.4|6292
1589972400000|2020-05-20 11:00:00|3537.5|3534.7|3566.4|3563.6|3581|3578.2|3531.8|3529|9009
1589976000000|2020-05-20 12:00:00|3565.4|3562.6|3576.7|3573.9|3581.1|3578.3|3561.4|3558.6|6500
1589979600000|2020-05-20 13:00:00|3576.4|3573.6|3627.1|3624.3|3636.5|3633.7|3571.8|3569|17355
1589983200000|2020-05-20 14:00:00|3627.5|3624.7|3608.8|3606|3661.9|3656.6|3582.1|3579.3|28111
1589986800000|2020-05-20 15:00:00|3609.1|3606.3|3575.5|3572.7|3619.4|3616.6|3558.9|3553.6|23106
1589990400000|2020-05-20 16:00:00|3576.1|3573.3|3568.2|3565.4|3578.1|3575.3|3538|3535.2|10644
1589994000000|2020-05-20 17:00:00|3568.6|3565.8|3573.8|3571|3582.3|3579.5|3547.9|3545.1|8073
1589997600000|2020-05-20 18:00:00|3574.2|3571.4|3601.4|3598.6|3608.2|3605.4|3562|3559.2|14327
1590001200000|2020-05-20 19:00:00|3601.3|3598.5|3617|3614.2|3622.7|3619.9|3597.8|3595|3701
1590004800000|2020-05-20 20:00:00|3617.1|3614.3|3601.6|3598.8|3618|3615.2|3599.1|3594.8|2042
1590008400000|2020-05-20 21:00:00|3602.3|3598.3|3605.3|3595.3|3607|3599.7|3597.6|3591.5|39
1590012000000|2020-05-20 22:00:00|3606|3596|3606|3596|3606|3596|3606|3596|0
1590019200000|2020-05-21 00:00:00|3605.5|3601.5|3624.3|3621.5|3633.5|3630.5|3601.2|3594.7|1534
1590022800000|2020-05-21 01:00:00|3624.7|3621.9|3608.8|3606|3636.3|3630.8|3604.1|3601.3|1100
1590026400000|2020-05-21 02:00:00|3609.3|3606.5|3629.6|3626.8|3629.9|3627.1|3605.8|3602.5|586
1590030000000|2020-05-21 03:00:00|3629.7|3626.9|3630.5|3627.7|3634.4|3631.6|3625.2|3622.3|329
1590033600000|2020-05-21 04:00:00|3630.6|3627.8|3663.1|3660.3|3669.3|3665.9|3629.6|3626.7|1196
1590037200000|2020-05-21 05:00:00|3662.9|3660.1|3665.8|3663|3688.4|3685.6|3653.7|3650.4|2126
1590040800000|2020-05-21 06:00:00|3666|3663.2|3661.7|3658.9|3694.2|3690.7|3644.1|3641.3|3770
1590044400000|2020-05-21 07:00:00|3662.3|3659.5|3629.3|3626.5|3663.9|3661.1|3629.3|3626.5|4792
1590048000000|2020-05-21 08:00:00|3628.3|3625.5|3668.2|3665.4|3675.3|3672.5|3612.2|3608.9|16783
1590051600000|2020-05-21 09:00:00|3668.5|3665.7|3652.3|3649.5|3681.5|3678.7|3650.7|3647.9|7567
1590055200000|2020-05-21 10:00:00|3652.7|3649.9|3665.5|3662.7|3668.2|3665.4|3645.2|3642.4|5856
1590058800000|2020-05-21 11:00:00|3667.2|3664.4|3662.2|3659.4|3678|3675.2|3657.7|3654.9|6635
1590062400000|2020-05-21 12:00:00|3662.4|3659.6|3682.4|3679.6|3703.7|3700.7|3660.6|3657.8|8673
1590066000000|2020-05-21 13:00:00|3682|3679.2|3683.4|3680.6|3713.3|3710.5|3673|3670.2|15439
1590069600000|2020-05-21 14:00:00|3683.8|3681|3652.2|3649.4|3708.2|3705.4|3647.3|3644.5|23393
1590073200000|2020-05-21 15:00:00|3652.1|3649.3|3629.2|3626.4|3661.3|3658.5|3600.5|3597.7|26060
1590076800000|2020-05-21 16:00:00|3629.4|3626.6|3602.7|3599.9|3652.1|3649.3|3600.9|3598.1|11294
1590080400000|2020-05-21 17:00:00|3602.9|3600.1|3619.7|3616.9|3634.1|3631.3|3602.9|3600.1|8331
1590084000000|2020-05-21 18:00:00|3620.5|3617.7|3623.4|3620.6|3645.5|3642.7|3614|3611.2|15448
1590087600000|2020-05-21 19:00:00|3623.5|3620.7|3639.1|3636.3|3656|3653.2|3623.5|3620.7|2446
1590091200000|2020-05-21 20:00:00|3639.2|3636.4|3637.5|3634.7|3650.4|3647.6|3637|3634.2|2022
1590094800000|2020-05-21 21:00:00|3637.9|3635.1|3630|3620|3647.9|3639.4|3620|3611.5|140
1590105600000|2020-05-22 00:00:00|3651.3|3641.3|3645.8|3643|3655.2|3652.4|3630.9|3628.1|1124
1590109200000|2020-05-22 01:00:00|3645.3|3642.5|3588.2|3584.2|3649.3|3646.5|3580.9|3578.1|2538
1590112800000|2020-05-22 02:00:00|3588.4|3584.4|3527.9|3525.1|3588.4|3584.8|3526.4|3523.6|2703
1590116400000|2020-05-22 03:00:00|3528.1|3525.3|3489|3486.2|3540.7|3537.9|3386.6|3382|8278
1590120000000|2020-05-22 04:00:00|3488.2|3485.4|3464.5|3461.7|3520.4|3517.6|3460.5|3457.7|2912
1590123600000|2020-05-22 05:00:00|3464|3461.2|3464.2|3461.4|3497|3491.6|3422.8|3418.2|4066
1590127200000|2020-05-22 06:00:00|3463.8|3461|3472.1|3469.3|3514.1|3511.3|3463.1|3459.8|4719
1590130800000|2020-05-22 07:00:00|3471.7|3468.9|3427.8|3425|3487.2|3484.4|3415.5|3412.7|6203
1590134400000|2020-05-22 08:00:00|3428.2|3425.4|3466.1|3463.3|3468.1|3465.3|3410.1|3407.3|13166
1590138000000|2020-05-22 09:00:00|3466.4|3463.6|3470.6|3467.8|3483.6|3480.1|3452.1|3449.3|5567
1590141600000|2020-05-22 10:00:00|3470.5|3467.7|3457.6|3454.8|3491.2|3488.4|3441.3|3438.5|5390
1590145200000|2020-05-22 11:00:00|3457.5|3454.7|3499.1|3496.3|3504.8|3502|3455.9|3453.1|4907
1590148800000|2020-05-22 12:00:00|3500.7|3497.9|3505.2|3502.4|3537|3534.2|3496.1|3493.3|10002
1590152400000|2020-05-22 13:00:00|3505.6|3502.8|3499|3496.2|3546.6|3543.8|3483.3|3480.5|15317
1590156000000|2020-05-22 14:00:00|3498.9|3496.1|3480.7|3477.9|3499|3496.2|3449.4|3446.6|19085
1590159600000|2020-05-22 15:00:00|3480.5|3477.7|3524.7|3521.9|3534.6|3531.8|3477.5|3474.7|22107
1590163200000|2020-05-22 16:00:00|3524.8|3522|3524.6|3521.8|3542.7|3539.9|3516.5|3513.7|8080
1590166800000|2020-05-22 17:00:00|3524.5|3521.7|3534|3531.2|3558.5|3555.7|3524.5|3521.7|6940
1590170400000|2020-05-22 18:00:00|3534.3|3531.5|3560.8|3558|3578.8|3576|3528|3525.2|13649
1590174000000|2020-05-22 19:00:00|3561.3|3558.5|3565.4|3562.6|3576.5|3573.7|3555.9|3553.1|2167
1590177600000|2020-05-22 20:00:00|3565.6|3562.8|3573.9|3563.9|3580.9|3576.1|3551.9|3549.1|1642
1590357600000|2020-05-24 22:00:00|3559.9|3557.1|3512.6|3508.6|3562.5|3557.1|3490.2|3484.5|834
1590361200000|2020-05-24 23:00:00|3511.9|3509.1|3514.1|3511.3|3536.1|3529.4|3505.4|3499.4|120
1590364800000|2020-05-25 00:00:00|3514.8|3510.8|3529.2|3526.4|3545.5|3540.1|3514.7|3510.8|233
1590368400000|2020-05-25 01:00:00|3528.8|3526|3530.5|3526.5|3550|3543.6|3493.7|3487.8|575
1590372000000|2020-05-25 02:00:00|3530|3527.2|3545.1|3542.3|3548.5|3543.6|3523.8|3520.4|504
1590375600000|2020-05-25 03:00:00|3545.5|3542.7|3580.9|3578.1|3590|3583.5|3545.5|3542.2|440
1590379200000|2020-05-25 04:00:00|3580.8|3578|3570.8|3568|3589|3586.2|3566.8|3563.5|181
1590382800000|2020-05-25 05:00:00|3571.8|3569|3568.4|3565.6|3579.5|3576.4|3550.6|3547.7|295
1590386400000|2020-05-25 06:00:00|3567.5|3564.7|3568.1|3565.3|3588.2|3585.3|3560.9|3558.1|1222
1590390000000|2020-05-25 07:00:00|3567.6|3564.8|3563.5|3560.7|3580.5|3577.7|3553.8|3551|1913
1590393600000|2020-05-25 08:00:00|3564.3|3560.3|3572.4|3569.6|3576.5|3573.7|3548.8|3546|3091
1590397200000|2020-05-25 09:00:00|3572.3|3569.5|3559.9|3557.1|3577.6|3574.8|3554.4|3551.6|543
1590400800000|2020-05-25 10:00:00|3559.8|3557|3567|3564.2|3570.5|3567.7|3552.9|3550.1|820
1590404400000|2020-05-25 11:00:00|3566.6|3563.8|3563.5|3560.7|3572.6|3569.8|3560.5|3557.7|579
1590408000000|2020-05-25 12:00:00|3563.1|3560.3|3566.5|3563.7|3574.7|3571.9|3562.5|3559.7|973
1590411600000|2020-05-25 13:00:00|3565.5|3562.7|3572.7|3569.9|3576.2|3573.4|3560.4|3557.6|1577
1590415200000|2020-05-25 14:00:00|3571.7|3568.9|3591.5|3588.7|3591.9|3589.1|3564.9|3562.1|1956
1590418800000|2020-05-25 15:00:00|3592.5|3589.7|3620.1|3617.3|3630.1|3627.3|3583.5|3580.7|4483
1590422400000|2020-05-25 16:00:00|3620.6|3617.8|3608.2|3605.4|3644|3641.2|3599.2|3596.4|5863
1590426000000|2020-05-25 17:00:00|3608.6|3605.8|3610.5|3606.5|3618.2|3615.4|3603.4|3600.6|1199
1590451200000|2020-05-26 00:00:00|3626|3616|3636.3|3633.5|3636.3|3633.5|3607.3|3604.5|526
1590454800000|2020-05-26 01:00:00|3636.9|3632.9|3639.7|3636.9|3655|3651.6|3624.4|3621|768
1590458400000|2020-05-26 02:00:00|3639.8|3637|3647.7|3644.9|3651.3|3648.5|3631.8|3629|450
1590462000000|2020-05-26 03:00:00|3648.7|3645.9|3652.4|3649.6|3654.4|3651.6|3642.1|3639.2|983
1590465600000|2020-05-26 04:00:00|3652.9|3650.1|3673.9|3671.1|3678.4|3675.6|3652.4|3649.6|869
1590469200000|2020-05-26 05:00:00|3673|3670.2|3675|3672.2|3681.5|3678.7|3672.4|3669.1|719
1590472800000|2020-05-26 06:00:00|3674.8|3672|3673.1|3670.3|3690.3|3687.4|3662.6|3659.8|3345
1590476400000|2020-05-26 07:00:00|3673|3670.2|3677.4|3674.6|3690.8|3688|3661.4|3658.6|4679
1590480000000|2020-05-26 08:00:00|3676.4|3673.6|3646.5|3643.7|3676.4|3673.6|3632.1|3629.3|10090
1590483600000|2020-05-26 09:00:00|3648.1|3645.3|3657.3|3654.5|3669.8|3667|3640.5|3637.7|3834
1590487200000|2020-05-26 10:00:00|3656.8|3654|3660.2|3657.4|3665|3662.2|3646.7|3643.9|5756
1590490800000|2020-05-26 11:00:00|3659.2|3656.4|3660.2|3657.4|3668.2|3665.4|3653.2|3650.4|2821
1590494400000|2020-05-26 12:00:00|3660.3|3657.5|3696.4|3693.6|3699.4|3696.6|3653.2|3650.4|5860
1590498000000|2020-05-26 13:00:00|3696.3|3693.5|3652.3|3649.5|3720.3|3717.5|3650.2|3647.4|13240
1590501600000|2020-05-26 14:00:00|3653.2|3650.4|3635.7|3632.9|3661.3|3658.5|3625.1|3622.3|10448
1590505200000|2020-05-26 15:00:00|3636.1|3633.3|3589|3586.2|3636.2|3633.4|3587.9|3585.1|13692
1590508800000|2020-05-26 16:00:00|3589.4|3586.6|3629.8|3627|3631.3|3628.5|3579.9|3577.1|8570
1590512400000|2020-05-26 17:00:00|3629.3|3626.5|3617.4|3614.6|3658.7|3655.9|3613.8|3611|7154
1590516000000|2020-05-26 18:00:00|3616.8|3614|3653|3650.2|3695.7|3692.9|3612.8|3610|22199
1590519600000|2020-05-26 19:00:00|3652.4|3649.6|3660.7|3657.9|3674.7|3671.9|3639.6|3636.8|2650
1590523200000|2020-05-26 20:00:00|3661.2|3658.4|3665.9|3661.9|3688.3|3685.5|3656.7|3653.9|1155
1590526800000|2020-05-26 21:00:00|3666.3|3662.3|3663|3653|3673.7|3667.4|3658.4|3652.4|46
1590537600000|2020-05-27 00:00:00|3652.6|3648.6|3644.2|3641.4|3661.6|3657.1|3629.6|3626.2|519
1590541200000|2020-05-27 01:00:00|3643.7|3640.9|3642.4|3639.6|3659.2|3656.4|3638.5|3631.6|513
1590544800000|2020-05-27 02:00:00|3643.4|3640.6|3651|3647|3651|3648.1|3629.9|3625.9|298
1590548400000|2020-05-27 03:00:00|3649.6|3645.6|3661.1|3658.3|3669.6|3666.8|3648.5|3644.6|362
1590552000000|2020-05-27 04:00:00|3661|3658.2|3660.2|3657.4|3667.3|3663.9|3655.1|3651.7|165
1590555600000|2020-05-27 05:00:00|3660.1|3657.3|3642.2|3639.4|3660.8|3657.9|3638.7|3635.9|388
1590559200000|2020-05-27 06:00:00|3642.8|3638.8|3599.8|3597|3658.3|3655.4|3598.8|3595.9|2057
1590562800000|2020-05-27 07:00:00|3600.3|3597.5|3589.5|3586.7|3615.9|3613.1|3582.9|3579.6|3468
1590566400000|2020-05-27 08:00:00|3590|3587.2|3629.8|3627|3633.8|3631|3576|3573.2|9599
1590570000000|2020-05-27 09:00:00|3630.8|3628|3644.3|3641.5|3647.7|3644.9|3618.7|3615.8|3255
1590573600000|2020-05-27 10:00:00|3643.8|3641|3617.9|3615.1|3650.3|3647.5|3608.9|3606.1|2669
1590577200000|2020-05-27 11:00:00|3617.4|3614.6|3602.6|3599.8|3627.6|3623.2|3599|3596.2|2286
1590580800000|2020-05-27 12:00:00|3603|3600.2|3581.4|3578.6|3618.5|3615.7|3580.9|3578.1|5574
1590584400000|2020-05-27 13:00:00|3580.9|3578.1|3565.7|3562.9|3607.8|3605|3563.2|3560.4|11910
1590588000000|2020-05-27 14:00:00|3565.2|3562.4|3509.9|3507.1|3591.5|3588.7|3501.3|3498.5|15168
1590591600000|2020-05-27 15:00:00|3509.4|3506.6|3565.6|3562.8|3575.7|3572.3|3502.4|3499.6|14074
1590595200000|2020-05-27 16:00:00|3566.7|3562.7|3586.7|3583.9|3606.8|3604|3562.6|3559.7|6820
1590598800000|2020-05-27 17:00:00|3587.7|3584.9|3555.7|3552.9|3598.7|3595.9|3553.7|3550.8|3409
1590602400000|2020-05-27 18:00:00|3556.7|3553.9|3528|3525.2|3571.3|3568.5|3514.9|3512.1|8620
1590606000000|2020-05-27 19:00:00|3528.5|3525.7|3547.2|3544.4|3556.2|3553.4|3523|3519.6|1642
1590609600000|2020-05-27 20:00:00|3548.7|3545.9|3498.9|3488.9|3552.7|3549.9|3469.2|3464.8|2412
1590613200000|2020-05-27 21:00:00|3500.8|3490.8|3497.9|3487.9|3502.9|3496.4|3483.3|3473.3|9
1590624000000|2020-05-28 00:00:00|3477.5|3467.5|3479.7|3475.7|3497.7|3492.3|3466.4|3461.6|404
1590627600000|2020-05-28 01:00:00|3480.7|3476.7|3505.8|3501.8|3517.8|3511.4|3465.1|3459.2|182
1590631200000|2020-05-28 02:00:00|3506.8|3502.8|3476.3|3473.5|3510.8|3503.9|3470.2|3464.8|563
1590634800000|2020-05-28 03:00:00|3476.2|3473.4|3439.5|3435.5|3476.4|3473.4|3436|3430.9|989
1590638400000|2020-05-28 04:00:00|3439.9|3435.9|3463|3460.2|3471|3465.1|3436.3|3431.4|439
1590642000000|2020-05-28 05:00:00|3463.1|3459.1|3486.6|3483.8|3501.2|3495.3|3460|3454.7|627
1590645600000|2020-05-28 06:00:00|3487.6|3484.8|3480.3|3476.3|3511.2|3504.8|3472.1|3466.2|648
1590649200000|2020-05-28 07:00:00|3479.7|3476.9|3470.9|3466.9|3485.9|3482.5|3450.3|3447.4|1720
1590652800000|2020-05-28 08:00:00|3471.9|3467.9|3465|3461|3473.3|3470.5|3436.3|3433.5|4174
1590656400000|2020-05-28 09:00:00|3464.4|3461.6|3491.1|3488.3|3541.2|3538.3|3463.4|3460.5|4629
1590660000000|2020-05-28 10:00:00|3491.6|3488.8|3518.3|3514.3|3529.6|3526.8|3485.6|3482.8|4991
1590663600000|2020-05-28 11:00:00|3518.8|3514.8|3564.9|3562.1|3571.5|3567.1|3518.8|3514.8|3555
1590667200000|2020-05-28 12:00:00|3565.9|3563.1|3543|3540.2|3567.9|3565.1|3512.9|3509.5|3610
1590670800000|2020-05-28 13:00:00|3540.5|3537.7|3552|3549.2|3564|3561.2|3520|3517.2|3610
1590674400000|2020-05-28 14:00:00|3552.6|3548.6|3533.2|3529.2|3553.1|3549.7|3509|3506.2|5237
1590678000000|2020-05-28 15:00:00|3539.2|3528.2|3581.2|3578.4|3601.8|3598.4|3503.1|3500.3|14193
1590681600000|2020-05-28 16:00:00|3582.2|3579.4|3637.8|3635|3655.3|3652.5|3579.2|3575.3|3227
1590685200000|2020-05-28 17:00:00|3638.3|3635.5|3627.4|3624.6|3664.3|3661.5|3626.4|3623|3998
1590688800000|2020-05-28 18:00:00|3628.4|3625.6|3618.5|3615.7|3638.5|3635.1|3597.4|3594.6|7608
1590692400000|2020-05-28 19:00:00|3618|3615.2|3590.6|3587.8|3624.6|3621.7|3567.6|3562.6|1107
1590696000000|2020-05-28 20:00:00|3591.1|3588.3|3609.3|3599.3|3618.8|3612.9|3572.6|3569.2|917
1590699600000|2020-05-28 21:00:00|3609.8|3599.8|3619.9|3609.9|3639.3|3630.3|3606.3|3599.3|164
1590710400000|2020-05-29 00:00:00|3592.1|3582.1|3567.1|3557.1|3599.6|3589.6|3565.1|3555.1|32
1590714000000|2020-05-29 01:00:00|3568.1|3558.1|3581.1|3578.3|3592.7|3582.7|3547.1|3537.1|143
1590717600000|2020-05-29 02:00:00|3581.7|3577.7|3582.7|3578.7|3590.2|3582.2|3567.2|3557.2|206
1590721200000|2020-05-29 03:00:00|3582.2|3578.2|3569.3|3559.3|3584.2|3578.8|3565.8|3556.8|10
1590724800000|2020-05-29 04:00:00|3569.8|3559.8|3577.9|3567.9|3579.8|3569.8|3563.8|3553.8|49
1590728400000|2020-05-29 05:00:00|3577.4|3567.4|3567.4|3563.4|3588.9|3578.9|3566.3|3556.4|39
1590732000000|2020-05-29 06:00:00|3566.8|3564|3572.9|3570.1|3583.5|3576.5|3546.4|3538|8995
1590735600000|2020-05-29 07:00:00|3573.4|3570.6|3509.5|3506.7|3577.4|3574.6|3507.5|3504.7|8784
1590739200000|2020-05-29 08:00:00|3510|3507.2|3513.5|3510.7|3542|3539.2|3495.5|3492.7|23032
1590742800000|2020-05-29 09:00:00|3514.5|3511.7|3522.6|3519.8|3526.6|3523.8|3485.6|3482.8|14221
1590746400000|2020-05-29 10:00:00|3522.1|3519.3|3503.7|3500.9|3529.6|3526.8|3495.7|3492.9|6799
1590750000000|2020-05-29 11:00:00|3504.2|3501.4|3532.7|3529.9|3539.7|3536.9|3500.7|3497.9|8684
1590753600000|2020-05-29 12:00:00|3532.2|3529.4|3529.7|3526.9|3552.2|3549.4|3521.3|3518.5|8354
1590757200000|2020-05-29 13:00:00|3530.7|3527.9|3549.7|3546.9|3557.7|3554.9|3511.8|3509|16990
1590760800000|2020-05-29 14:00:00|3550.7|3547.9|3570.7|3567.9|3579.7|3576.9|3534.2|3531.4|18501
1590764400000|2020-05-29 15:00:00|3572.2|3569.4|3584.7|3581.9|3615.6|3612.8|3566.7|3563.9|27510
1590768000000|2020-05-29 16:00:00|3585.2|3582.4|3571.8|3569|3595.7|3592.9|3556.9|3554.1|10863
1590771600000|2020-05-29 17:00:00|3572.3|3569.5|3657.3|3654.5|3658.2|3655.4|3568.8|3566|14256
1590775200000|2020-05-29 18:00:00|3656.8|3654|3754.8|3752|3818.7|3815.9|3642.8|3640|42382
1590778800000|2020-05-29 19:00:00|3755.3|3752.5|3747.9|3745.1|3766.8|3764|3719.9|3717.1|5065
1590782400000|2020-05-29 20:00:00|3747.8|3745|3772.5|3762.5|3790|3784.6|3743.9|3741.1|2410
1590962400000|2020-05-31 22:00:00|3777.1|3774.3|3806.1|3796.1|3837.1|3831.7|3736.6|3733.2|1886
1590966000000|2020-05-31 23:00:00|3803.5|3799.5|3771.4|3768.6|3809|3804.7|3761.5|3756.9|396
1590969600000|2020-06-01 00:00:00|3772.5|3768.5|3746.6|3743.8|3772.5|3769.5|3740.4|3737.6|1554
1590973200000|2020-06-01 01:00:00|3746|3743.2|3767.2|3764.4|3775|3771|3742.6|3739.7|1602
1590976800000|2020-06-01 02:00:00|3767.3|3764.5|3789.5|3785.5|3791.4|3788|3757.9|3755.1|832
1590980400000|2020-06-01 03:00:00|3789.4|3785.4|3767.8|3765|3804.8|3802|3761.8|3759|2042
1590984000000|2020-06-01 04:00:00|3768.3|3765.5|3767.8|3765|3776.4|3773.4|3760.3|3757.5|648
1590987600000|2020-06-01 05:00:00|3767.4|3764.6|3767.7|3764.9|3771.7|3768.9|3746.8|3744|870
1590991200000|2020-06-01 06:00:00|3767.3|3764.5|3780.8|3778|3791.8|3789|3762.7|3759.9|4570
1590994800000|2020-06-01 07:00:00|3782.2|3779.4|3782.6|3779.8|3795.1|3792.3|3762.8|3760|6009
1590998400000|2020-06-01 08:00:00|3783.9|3781.1|3804.3|3801.5|3815.3|3812.5|3752.7|3749.9|19013
1591002000000|2020-06-01 09:00:00|3804.4|3801.6|3783.2|3780.4|3807.4|3804.6|3778.3|3775.5|10420
1591005600000|2020-06-01 10:00:00|3783.3|3780.5|3810.1|3807.3|3813.1|3810.3|3769.3|3766.5|7595
1591009200000|2020-06-01 11:00:00|3811.2|3808.4|3812.3|3809.5|3821.2|3818.4|3801.3|3798.5|5293
1591012800000|2020-06-01 12:00:00|3813.3|3810.5|3809.1|3806.3|3825.1|3822.3|3799.4|3796.6|10011
1591016400000|2020-06-01 13:00:00|3809.2|3806.4|3775.7|3772.9|3809.6|3806.8|3721.4|3718.6|23258
1591020000000|2020-06-01 14:00:00|3776.1|3773.3|3761.1|3758.3|3797.5|3794.7|3760|3757.2|17534
1591023600000|2020-06-01 15:00:00|3762|3759.2|3767.4|3764.6|3804.7|3801.9|3735.2|3732.4|28564
1591027200000|2020-06-01 16:00:00|3767.5|3764.7|3798.4|3795.6|3801.5|3798.7|3758|3755.2|11959
1591030800000|2020-06-01 17:00:00|3798.5|3795.7|3814.7|3811.9|3832.4|3829.6|3793.5|3790.7|11199
1591034400000|2020-06-01 18:00:00|3815.1|3812.3|3854.1|3851.3|3861.1|3858.3|3796|3793.2|25517
1591038000000|2020-06-01 19:00:00|3854.2|3851.4|3863.6|3860.8|3871.1|3868.3|3840.2|3837.4|5489
1591041600000|2020-06-01 20:00:00|3864.1|3861.3|3862.3|3852.3|3869.3|3863.3|3852|3849.2|1283
1591045200000|2020-06-01 21:00:00|3862.2|3852.2|3862.8|3852.8|3865.8|3861.8|3852.2|3847.8|55
1591056000000|2020-06-02 00:00:00|3843.6|3833.6|3855.2|3852.4|3860.8|3856.9|3830.7|3827.4|1361
1591059600000|2020-06-02 01:00:00|3854.7|3851.9|3851.8|3849|3864.6|3861.8|3840.7|3837.4|2407
1591063200000|2020-06-02 02:00:00|3850.5|3847.7|3849.8|3847|3858|3855.2|3845.6|3842.8|689
1591066800000|2020-06-02 03:00:00|3850.3|3847.5|3874.9|3872.1|3878.5|3873.1|3849.3|3846.5|831
1591070400000|2020-06-02 04:00:00|3875|3871|3867.9|3865.1|3878.9|3876.1|3864.9|3862|858
1591074000000|2020-06-02 05:00:00|3867.3|3864.5|3861.5|3858.7|3880.4|3877.6|3852|3849|2112
1591077600000|2020-06-02 06:00:00|3861.4|3858.6|3868.5|3865.7|3876.6|3873.8|3857.2|3854.4|2897
1591081200000|2020-06-02 07:00:00|3868.9|3866.1|3881.4|3878.6|3882.9|3880.1|3865.1|3862.3|5454
1591084800000|2020-06-02 08:00:00|3880.9|3878.1|3933.7|3930.9|3938.1|3935.3|3876.9|3874.1|24985
1591088400000|2020-06-02 09:00:00|3933.8|3931|3925.3|3922.5|3955.6|3952.8|3922.3|3919.5|14866
1591092000000|2020-06-02 10:00:00|3925.7|3922.9|3931.2|3928.4|3948.9|3946.1|3924.2|3921.4|8370
1591095600000|2020-06-02 11:00:00|3931.3|3928.5|3934.1|3931.3|3941.9|3939.1|3918.4|3915.6|5738
1591099200000|2020-06-02 12:00:00|3933.3|3930.5|3903.3|3900.5|3943.5|3940.7|3900.8|3898|10414
1591102800000|2020-06-02 13:00:00|3904.2|3901.4|3910.3|3907.5|3917.2|3914.4|3868.6|3865.8|19925
1591106400000|2020-06-02 14:00:00|3911.2|3908.4|3910.1|3907.3|3925.1|3922.3|3892.9|3890.1|15097
1591110000000|2020-06-02 15:00:00|3909.1|3906.3|3930.3|3927.5|3947.5|3944.7|3906.2|3903.4|20461
1591113600000|2020-06-02 16:00:00|3929.9|3927.1|3925.3|3922.5|3947.9|3945.1|3921.8|3919|13192
1591117200000|2020-06-02 17:00:00|3925.7|3922.9|3942.2|3939.4|3944.5|3941.7|3922.8|3920|9780
1591120800000|2020-06-02 18:00:00|3941.7|3938.9|3950.3|3947.5|3968.6|3965.8|3926.9|3924.1|23903
1591124400000|2020-06-02 19:00:00|3950.2|3947.4|3965.7|3962.9|3970.7|3967.9|3944.3|3941.5|3308
1591128000000|2020-06-02 20:00:00|3966.2|3963.4|3968.5|3958.5|3976.8|3974|3961.2|3958.4|2515
1591131600000|2020-06-02 21:00:00|3968.4|3958.4|3961.8|3951.8|3968.9|3959.4|3957.5|3949.9|24
1591142400000|2020-06-03 00:00:00|3980.5|3977.7|4027.6|4024.8|4028.6|4025.8|3972.4|3969.1|2642
1591146000000|2020-06-03 01:00:00|4027.2|4024.4|4019.2|4016.4|4044.4|4041.6|4014.9|4012|2461
1591149600000|2020-06-03 02:00:00|4018.8|4016|3999.7|3996.9|4026.3|4023.5|3990.3|3987.5|2406
1591153200000|2020-06-03 03:00:00|4002|3992|4010.1|4007.3|4026.6|4023.8|3995.9|3992|1336
1591156800000|2020-06-03 04:00:00|4010.5|4007.7|4007.1|4004.3|4011.5|4008.7|4000.6|3997.8|586
1591160400000|2020-06-03 05:00:00|4006.3|4003.5|4043.3|4040.5|4045.3|4042.5|4004.6|4001.8|1659
1591164000000|2020-06-03 06:00:00|4043.4|4040.6|4033.8|4031|4054.9|4052.1|4022.6|4019.8|3803
1591167600000|2020-06-03 07:00:00|4034.3|4031.5|4026.7|4023.9|4038.9|4036.1|4019.9|4017.1|5591
1591171200000|2020-06-03 08:00:00|4026.2|4023.4|3999.9|3997.1|4034.2|4031.4|3989.7|3986.9|20166
1591174800000|2020-06-03 09:00:00|4000.4|3997.6|3999.9|3997.1|4018.3|4015.5|3998|3995.2|5507
1591178400000|2020-06-03 10:00:00|4000|3997.2|3899.5|3896.7|4001.3|3998.5|3881.8|3879|37542
1591182000000|2020-06-03 11:00:00|3899.1|3896.3|3887.9|3885.1|3917.9|3915.1|3880.6|3877.8|11360
1591185600000|2020-06-03 12:00:00|3887.5|3884.7|3921.1|3918.3|3935.4|3932.6|3885.6|3882.8|9142
1591189200000|2020-06-03 13:00:00|3920.6|3917.8|3925.1|3922.3|3944.2|3941.4|3901.1|3898.3|13544
1591192800000|2020-06-03 14:00:00|3925.3|3922.5|3949.1|3946.3|3965.5|3962.7|3884.2|3881.4|21177
1591196400000|2020-06-03 15:00:00|3949.2|3946.4|3921.4|3918.6|3985.7|3982.9|3904.6|3901.8|25538
1591200000000|2020-06-03 16:00:00|3921.9|3919.1|3926.5|3923.7|3938.6|3935.8|3901.5|3898.7|10829
1591203600000|2020-06-03 17:00:00|3927.3|3924.5|3963.6|3960.8|3968.2|3965.4|3926.5|3923.7|9804
1591207200000|2020-06-03 18:00:00|3963.5|3960.7|3989.9|3987.1|4013|4010.2|3951.6|3948.8|23673
1591210800000|2020-06-03 19:00:00|3989.8|3987|3948.8|3946|3996.8|3993.7|3898|3895.2|8147
1591214400000|2020-06-03 20:00:00|3949|3946.2|3948.6|3938.6|3950.8|3948|3925.5|3922.7|2361
1591218000000|2020-06-03 21:00:00|3947.6|3937.6|3953.2|3943.2|3959.6|3950.8|3944.7|3934.7|51
1591228800000|2020-06-04 00:00:00|3977.8|3967.8|3952.4|3949.6|3978.8|3976|3939|3936.2|642
1591232400000|2020-06-04 01:00:00|3953.4|3950.6|3937.9|3935.1|3958.7|3955.6|3936.5|3933.7|629
1591236000000|2020-06-04 02:00:00|3938.4|3935.6|3938.4|3935.6|3941.5|3938.5|3926.3|3923.5|424
1591239600000|2020-06-04 03:00:00|3938.8|3936|3925.3|3922.5|3940.6|3937.5|3908.8|3906|1072
1591243200000|2020-06-04 04:00:00|3926.3|3923.5|3927|3924.2|3934.8|3932|3920.5|3917.7|486
1591246800000|2020-06-04 05:00:00|3926.9|3924.1|3932.6|3929.8|3934.1|3931.3|3922.7|3919.9|870
1591250400000|2020-06-04 06:00:00|3932.7|3929.9|3940.7|3937.9|3947.2|3944.4|3917.8|3915|2819
1591254000000|2020-06-04 07:00:00|3940.8|3938|3925.6|3922.8|3946.2|3943.4|3912.9|3910.1|4679
1591257600000|2020-06-04 08:00:00|3925.7|3922.9|3959.1|3956.3|3965.7|3962.9|3922.6|3919.8|13947
1591261200000|2020-06-04 09:00:00|3959.9|3957.1|3938.5|3935.7|3962|3959.2|3915.3|3912.5|6971
1591264800000|2020-06-04 10:00:00|3939|3936.2|3950.9|3948.1|3962.9|3960.1|3933.1|3930.3|11304
1591268400000|2020-06-04 11:00:00|3950.5|3947.7|3976.8|3974|3979.6|3976.8|3946.4|3943.6|6066
1591272000000|2020-06-04 12:00:00|3976.3|3973.5|3949.4|3946.6|3978.8|3976|3938.4|3935.6|8912
1591275600000|2020-06-04 13:00:00|3948.4|3945.6|3943.7|3940.9|3976.3|3973.5|3931.8|3929|16005
1591279200000|2020-06-04 14:00:00|3944.1|3941.3|3943|3940.2|3966.5|3963.7|3941.6|3938.8|13124
1591282800000|2020-06-04 15:00:00|3943.4|3940.6|3950.5|3947.7|3966|3963.2|3925.5|3921.9|26181
1591286400000|2020-06-04 16:00:00|3951.3|3948.5|3969.3|3966.5|3979.2|3976.4|3949.9|3947.1|8521
1591290000000|2020-06-04 17:00:00|3969.7|3966.9|3994.3|3991.5|4003.9|4001.1|3969.3|3966.5|11370
1591293600000|2020-06-04 18:00:00|3994.2|3991.4|3981.4|3978.6|4015.6|4011.9|3980.7|3977.9|18681
1591297200000|2020-06-04 19:00:00|3981.2|3978.4|3981.9|3979.1|3993.6|3990.8|3974.3|3971.5|2848
1591300800000|2020-06-04 20:00:00|3981.4|3978.6|4001.4|3998.6|4009.3|4006.5|3978.6|3975.8|2081
1591304400000|2020-06-04 21:00:00|4001.3|3998.5|4000|3990|4008.5|4000.8|3992.3|3984.6|242
1591315200000|2020-06-05 00:00:00|3993.2|3983.2|3993.8|3991|4001.2|3998.3|3981.1|3978.3|1067
1591318800000|2020-06-05 01:00:00|3994.2|3991.4|3983.2|3980.4|4003.7|4000.9|3977.8|3975|685
1591322400000|2020-06-05 02:00:00|3984.2|3981.4|4005.1|4002.3|4011.7|4008.9|3980.6|3977.8|963
1591326000000|2020-06-05 03:00:00|4005|4002.2|4015|4012.2|4019.9|4016.6|4001.6|3998.8|819
1591329600000|2020-06-05 04:00:00|4014.9|4012.1|4021.4|4018.6|4029.5|4026.7|4014.5|4011.7|462
1591333200000|2020-06-05 05:00:00|4021.3|4018.5|4032.7|4029.9|4034.2|4031.4|4009.8|4007|1678
1591336800000|2020-06-05 06:00:00|4032.6|4029.8|4042.9|4040.1|4046.9|4044.1|4030.2|4027.4|3415
1591340400000|2020-06-05 07:00:00|4042.5|4039.7|4086.7|4083.9|4092.5|4089.7|4036.9|4034.1|11421
1591344000000|2020-06-05 08:00:00|4087|4084.2|4096.4|4093.6|4104.5|4101.7|4061.4|4058.6|21555
1591347600000|2020-06-05 09:00:00|4097|4094.2|4110.5|4107.7|4120.3|4117.5|4090.3|4087.5|13098
1591351200000|2020-06-05 10:00:00|4110.7|4107.9|4123.2|4120.4|4137|4134.2|4103.1|4100.3|8249
1591354800000|2020-06-05 11:00:00|4123.3|4120.5|4141|4138.2|4142.5|4139.7|4115.6|4112.8|8708
1591358400000|2020-06-05 12:00:00|4140.8|4138|4215.5|4212.7|4249.6|4246.8|4132.7|4129.9|25724
1591362000000|2020-06-05 13:00:00|4216.5|4213.7|4188.6|4185.8|4222.4|4219.6|4177.1|4174.3|22899
1591365600000|2020-06-05 14:00:00|4187.7|4184.9|4205.7|4202.9|4221.6|4218.8|4185.9|4183.1|16726
1591369200000|2020-06-05 15:00:00|4206.1|4203.3|4195.9|4193.1|4230|4227.2|4180.6|4177.8|28014
1591372800000|2020-06-05 16:00:00|4196|4193.2|4210.8|4208|4214.7|4211.9|4190.9|4188.1|15654
1591376400000|2020-06-05 17:00:00|4211.3|4208.5|4246.1|4243.3|4247.1|4244.3|4206|4203.2|13342
1591380000000|2020-06-05 18:00:00|4246.5|4243.7|4222.6|4219.8|4249.2|4246.4|4208.8|4206|30461
1591383600000|2020-06-05 19:00:00|4222.5|4219.7|4216.7|4213.9|4227.5|4224.7|4204.7|4201.9|3471
1591387200000|2020-06-05 20:00:00|4217.5|4214.7|4196.1|4186.1|4218.2|4215.4|4188.8|4183.1|2327
1591567200000|2020-06-07 22:00:00|4239.8|4229.8|4306.8|4302.8|4309.3|4304.3|4232.9|4224.2|4786
1591570800000|2020-06-07 23:00:00|4306.7|4302.7|4336.4|4333.6|4345.1|4342.3|4297.9|4294.3|1441
1591574400000|2020-06-08 00:00:00|4336.9|4334.1|4319.9|4317.1|4337.3|4334.5|4314.1|4311.3|1401
1591578000000|2020-06-08 01:00:00|4318.8|4316|4248.4|4244.4|4320.4|4317.6|4184|4181.2|8079
1591581600000|2020-06-08 02:00:00|4248.6|4244.6|4287|4284.2|4290.2|4287.4|4235.7|4232.6|3161
1591585200000|2020-06-08 03:00:00|4287.4|4284.6|4291.5|4288.7|4301.7|4298.9|4274.2|4271.3|1659
1591588800000|2020-06-08 04:00:00|4291.9|4289.1|4321|4318.2|4323.7|4320.9|4285.9|4282|1280
1591592400000|2020-06-08 05:00:00|4320.4|4317.6|4301.4|4298.6|4327.5|4324.7|4290.9|4288.1|2937
1591596000000|2020-06-08 06:00:00|4301.7|4298.9|4287.7|4284.9|4301.7|4298.9|4254.5|4251.7|4987
1591599600000|2020-06-08 07:00:00|4288.1|4285.3|4292.4|4289.6|4302.2|4299.4|4274.7|4271.9|6699
1591603200000|2020-06-08 08:00:00|4292.7|4289.9|4288.4|4285.6|4296.5|4293.7|4271|4268.2|12392
1591606800000|2020-06-08 09:00:00|4288.5|4285.7|4274.9|4272.1|4289.4|4286.6|4249|4246.2|9284
1591610400000|2020-06-08 10:00:00|4274.4|4271.6|4265.9|4263.1|4288.2|4285.4|4264.4|4261.6|4624
1591614000000|2020-06-08 11:00:00|4266.2|4263.4|4220.5|4217.7|4268.5|4265.7|4204.9|4202.1|11440
1591617600000|2020-06-08 12:00:00|4220.7|4217.9|4167.4|4164.6|4232.2|4229.4|4152.7|4149.9|12773
1591621200000|2020-06-08 13:00:00|4167.7|4164.9|4168.1|4165.3|4202.2|4199.4|4162.4|4159.6|14485
1591624800000|2020-06-08 14:00:00|4168.7|4165.9|4121.6|4118.8|4173.1|4170.3|4100.7|4097.9|26691
1591628400000|2020-06-08 15:00:00|4121.9|4119.1|4101.9|4099.1|4133.9|4131.1|4093.6|4090.8|22130
1591632000000|2020-06-08 16:00:00|4101.6|4098.8|4104.5|4101.7|4121.3|4118.5|4091.6|4088.8|13719
1591635600000|2020-06-08 17:00:00|4104|4101.2|4104.3|4101.5|4117|4114.2|4084.1|4081.3|13605
1591639200000|2020-06-08 18:00:00|4103.3|4100.5|4089.2|4086.4|4105.8|4103|4077.2|4074.4|32353
1591642800000|2020-06-08 19:00:00|4088.8|4086|4094.7|4091.9|4101.8|4099|4085|4082.2|2934
1591646400000|2020-06-08 20:00:00|4094.5|4091.7|4086.4|4083.6|4094.5|4091.7|4077.2|4074.4|1475
1591650000000|2020-06-08 21:00:00|4086.5|4083.7|4089.2|4079.2|4097|4091.7|4085.3|4077.5|155
1591660800000|2020-06-09 00:00:00|4127.6|4117.6|4134|4131.2|4149.5|4146.7|4116.8|4114|2435
1591664400000|2020-06-09 01:00:00|4134.2|4131.4|4141|4137|4154.3|4149.6|4113.4|4110.6|2037
1591668000000|2020-06-09 02:00:00|4140.7|4137.9|4105.4|4102.6|4142.4|4139.6|4102.4|4099.6|1391
1591671600000|2020-06-09 03:00:00|4105.5|4101.5|4117.8|4115|4128.8|4126|4096.9|4094.1|1120
1591675200000|2020-06-09 04:00:00|4118.3|4115.5|4096.1|4093.3|4121.4|4118.3|4093.1|4089.2|1452
1591678800000|2020-06-09 05:00:00|4095.6|4092.8|4122.3|4119.5|4124.1|4121|4082.8|4080|1834
1591682400000|2020-06-09 06:00:00|4122.5|4119.7|4126.2|4123.4|4135.6|4132.7|4103.5|4100.7|3647
1591686000000|2020-06-09 07:00:00|4123.8|4121|4051.4|4048.6|4126|4123.2|4044.2|4041.4|11714
1591689600000|2020-06-09 08:00:00|4052.4|4049.6|4021.6|4018.8|4063.5|4060.7|4018.1|4015.3|18966
1591693200000|2020-06-09 09:00:00|4022.2|4019.4|4009.3|4006.5|4036.9|4034.1|3994.9|3992.1|13819
1591696800000|2020-06-09 10:00:00|4009|4006.2|4021.5|4018.7|4024.8|4022|4004.4|4001.6|6975
1591700400000|2020-06-09 11:00:00|4021.4|4018.6|4080.8|4078|4085.7|4082.9|4021|4018.2|10784
1591704000000|2020-06-09 12:00:00|4080.7|4077.9|4025.5|4022.7|4085.2|4082.4|4019.8|4017|14496
1591707600000|2020-06-09 13:00:00|4025.8|4023|4059|4056.2|4068.5|4065.7|4025.5|4022.7|15434
1591711200000|2020-06-09 14:00:00|4059.2|4056.4|4066.4|4063.6|4073.2|4070.4|4030.7|4027.9|14684
1591714800000|2020-06-09 15:00:00|4065.7|4062.9|4064|4061.2|4104.5|4097.8|4056.1|4053.3|22700
1591718400000|2020-06-09 16:00:00|4063.5|4060.7|4056|4053.2|4068.3|4065.5|4046.7|4043.9|13647
1591722000000|2020-06-09 17:00:00|4055.7|4052.9|4070.1|4067.3|4083.7|4080.9|4035.4|4032.6|16059
1591725600000|2020-06-09 18:00:00|4069.7|4066.9|4140.3|4137.5|4143.3|4140.5|4064.6|4061.8|27643
1591729200000|2020-06-09 19:00:00|4140|4137.2|4113.7|4110.9|4141.1|4138.3|4102.3|4099.5|3911
1591732800000|2020-06-09 20:00:00|4113.3|4110.5|4085.5|4075.5|4122.7|4119.9|4073.7|4070.5|2122
1591736400000|2020-06-09 21:00:00|4080.7|4077.9|4102.6|4092.6|4102.6|4099|4080.7|4075.7|341
1591740000000|2020-06-09 22:00:00|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|4102.2|4092.2|0
1591747200000|2020-06-10 00:00:00|4068.9|4066.1|4078.9|4076.1|4082.3|4078.6|4054.9|4051.1|1309
1591750800000|2020-06-10 01:00:00|4079.2|4076.4|4084|4081.2|4108.1|4105.3|4077|4074.2|2406
1591754400000|2020-06-10 02:00:00|4084.3|4081.5|4083.7|4080.9|4093.6|4090.2|4065.2|4062.4|1715
1591758000000|2020-06-10 03:00:00|4083.2|4080.4|4068.8|4066|4087.2|4084.4|4065.9|4063|810
1591761600000|2020-06-10 04:00:00|4068.4|4065.6|4080.3|4077.5|4080.3|4077.5|4065.3|4062.5|685
1591765200000|2020-06-10 05:00:00|4080|4077.2|4080.8|4078|4088.8|4086|4076|4073.2|888
1591768800000|2020-06-10 06:00:00|4082.1|4078.1|4072|4069.2|4091.8|4088.1|4059.2|4056.4|2385
1591772400000|2020-06-10 07:00:00|4072.2|4069.4|4060.8|4058|4083.2|4080.4|4051.6|4048.8|4802
1591776000000|2020-06-10 08:00:00|4061.1|4058.3|4061.6|4058.8|4078.6|4075.8|4046.6|4043.8|16662
1591779600000|2020-06-10 09:00:00|4062|4059.2|4052.1|4049.3|4062|4059.2|4029.5|4026.7|10145
1591783200000|2020-06-10 10:00:00|4051.9|4049.1|4047|4044.2|4054.3|4051.5|4033.6|4030.8|11987
1591786800000|2020-06-10 11:00:00|4046.8|4044|4065.2|4062.4|4073.1|4070.3|4034.8|4032|7659
1591790400000|2020-06-10 12:00:00|4065.5|4062.7|4074.4|4071.6|4087.8|4085|4055.7|4052.9|9169
1591794000000|2020-06-10 13:00:00|4073.8|4071|4062.8|4060|4085.5|4082.7|4046.5|4043.7|16156
1591797600000|2020-06-10 14:00:00|4062.6|4059.8|4050.3|4047.5|4087.2|4084.4|4036|4033.2|27682
1591801200000|2020-06-10 15:00:00|4050.8|4048|4106.6|4103.8|4131.5|4128.7|4049.8|4047|33095
1591804800000|2020-06-10 16:00:00|4106.5|4103.7|4110.4|4107.6|4129.8|4127|4100.9|4098.1|12344
1591808400000|2020-06-10 17:00:00|4110.7|4107.9|4159.6|4156.8|4160.9|4158.1|4097.1|4094.3|13929
1591812000000|2020-06-10 18:00:00|4159.3|4156.5|4140.9|4138.1|4209.8|4207|4139.9|4137.1|43734
1591815600000|2020-06-10 19:00:00|4141.9|4139.1|4126.2|4123.4|4160.7|4157.9|4119.4|4116.2|4620
1591819200000|2020-06-10 20:00:00|4127.2|4124.4|4136.7|4126.7|4145.6|4142.7|4117.9|4115.1|1320
1591822800000|2020-06-10 21:00:00|4137.8|4127.8|4148.4|4144.4|4148.4|4145.3|4132.5|4122.5|146
1591833600000|2020-06-11 00:00:00|4092.7|4089.9|4091.3|4088.5|4104.7|4101.9|4085.1|4082.3|1332
1591837200000|2020-06-11 01:00:00|4091.6|4088.8|4093.7|4090.9|4109.8|4107|4087.6|4083.6|703
1591840800000|2020-06-11 02:00:00|4093.4|4090.6|4083|4080.2|4095.3|4092.2|4080|4077.2|985
1591844400000|2020-06-11 03:00:00|4082.8|4080|4067|4064.2|4083.6|4080.8|4058.2|4055.4|1892
1591848000000|2020-06-11 04:00:00|4067.5|4064.7|4063.8|4061|4075.6|4072.8|4052.7|4049.9|990
1591851600000|2020-06-11 05:00:00|4064|4061.2|4038.5|4035.7|4065.8|4063|4031.2|4028.4|1986
1591855200000|2020-06-11 06:00:00|4038.3|4035.5|4053.6|4050.8|4062.1|4059.3|4032|4029.2|3725
1591858800000|2020-06-11 07:00:00|4054.3|4051.5|4025.7|4022.9|4057.3|4054.5|4020.7|4017.9|9054
1591862400000|2020-06-11 08:00:00|4025.1|4022.3|4043.8|4041|4063.3|4060.5|4022.9|4020.1|12932
1591866000000|2020-06-11 09:00:00|4042.8|4040|4070.4|4067.6|4073.2|4070.4|4035|4032.2|9912
1591869600000|2020-06-11 10:00:00|4070.2|4067.4|4040.2|4037.4|4086.8|4084|4039.5|4036.7|10059
1591873200000|2020-06-11 11:00:00|4039.7|4036.9|4016.8|4014|4053.2|4050.4|4016.6|4013.8|8276
1591876800000|2020-06-11 12:00:00|4018.1|4015.3|3962.9|3960.1|4020.6|4017.8|3922.8|3920|31853
1591880400000|2020-06-11 13:00:00|3963.7|3960.9|3926.3|3923.5|3964.4|3961.6|3877|3874.2|32968
1591884000000|2020-06-11 14:00:00|3926.1|3923.3|3900.7|3897.9|3961.6|3958.8|3892.9|3890.1|22561
1591887600000|2020-06-11 15:00:00|3900.9|3898.1|3897.2|3894.4|3919.9|3917.1|3876.2|3873.4|32949
1591891200000|2020-06-11 16:00:00|3896.2|3893.4|3847.1|3844.3|3896.5|3893.7|3807.5|3804.7|27542
1591894800000|2020-06-11 17:00:00|3846.8|3844|3885.8|3883|3905.1|3902.3|3844.5|3841.7|23833
1591898400000|2020-06-11 18:00:00|3885.6|3882.8|3817.2|3814.4|3899.2|3896.4|3810|3807.2|29611
1591902000000|2020-06-11 19:00:00|3817.5|3814.7|3838.3|3835.5|3851.8|3849|3797.5|3794.7|7242
1591905600000|2020-06-11 20:00:00|3837.9|3835.1|3848.8|3844.8|3869.9|3867.1|3815.6|3812.8|3400
1591909200000|2020-06-11 21:00:00|3852.1|3842.1|3847|3844.2|3856.1|3851.1|3844.2|3834.2|189
1591920000000|2020-06-12 00:00:00|3809.9|3807.1|3734.4|3731.6|3812.5|3807.1|3714.9|3712|8517
1591923600000|2020-06-12 01:00:00|3734.6|3731.8|3803.3|3800.5|3807.1|3803.4|3721.5|3716.4|4157
1591927200000|2020-06-12 02:00:00|3802.4|3799.6|3771.6|3768.8|3850.3|3847.5|3766.1|3763.3|2983
1591930800000|2020-06-12 03:00:00|3771.3|3768.5|3809.8|3807|3820.9|3817.8|3763.3|3757.2|1292
1591934400000|2020-06-12 04:00:00|3808.3|3805.5|3819.2|3816.4|3832.5|3829.6|3805.3|3802.5|814
1591938000000|2020-06-12 05:00:00|3818.2|3815.4|3783.2|3780.4|3823.7|3820.9|3780.7|3777.9|1862
1591941600000|2020-06-12 06:00:00|3783.3|3780.5|3733.4|3730.6|3808|3805.2|3728.7|3725.9|6676
1591945200000|2020-06-12 07:00:00|3732.9|3730.1|3818.2|3815.4|3824.5|3821.7|3732.1|3729.3|15823
1591948800000|2020-06-12 08:00:00|3818|3815.2|3852.8|3850|3863.3|3860.5|3791.8|3789|20666
1591952400000|2020-06-12 09:00:00|3853|3850.2|3899.2|3896.4|3909.5|3906.7|3843.2|3840.4|14684
1591956000000|2020-06-12 10:00:00|3899.5|3896.7|3882.3|3879.5|3913.3|3910.5|3863.1|3860.3|7635
1591959600000|2020-06-12 11:00:00|3882.5|3879.7|3906.1|3903.3|3912.4|3909.6|3881.4|3878.6|6845
1591963200000|2020-06-12 12:00:00|3905.9|3903.1|3909.9|3907.1|3917.7|3914.9|3884.9|3882.1|11241
1591966800000|2020-06-12 13:00:00|3910.4|3907.6|3941.1|3938.3|3947.4|3944.6|3883.9|3881.1|19775
1591970400000|2020-06-12 14:00:00|3940.9|3938.1|3841.9|3839.1|3956.9|3954.1|3838.4|3835.6|22336
1591974000000|2020-06-12 15:00:00|3841.6|3838.8|3902|3899.2|3904.6|3901.8|3825.6|3822.8|28932
1591977600000|2020-06-12 16:00:00|3902.3|3899.5|3898.2|3895.4|3918.5|3915.7|3870.6|3867.8|12449
1591981200000|2020-06-12 17:00:00|3898.4|3895.6|3872.1|3869.3|3903.7|3900.9|3849.8|3847|12250
1591984800000|2020-06-12 18:00:00|3872.3|3869.5|3903.5|3900.7|3906|3903.2|3868.3|3865.5|19417
1591988400000|2020-06-12 19:00:00|3903.8|3901|3896.2|3893.4|3922.7|3919.9|3889|3886.2|4099
1591992000000|2020-06-12 20:00:00|3896|3893.2|3912.4|3902.4|3919.3|3916.5|3896|3893.2|1390
1592172000000|2020-06-14 22:00:00|3877.4|3874.6|3846.7|3843.9|3878.2|3874.6|3820.4|3816.5|1999
1592175600000|2020-06-14 23:00:00|3847.2|3844.4|3838.1|3828.1|3854|3849.9|3825.2|3821.1|275
1592179200000|2020-06-15 00:00:00|3835.6|3831.6|3805|3802.2|3835.6|3832.4|3800.7|3797.8|998
1592182800000|2020-06-15 01:00:00|3805.8|3803|3789.8|3787|3809|3806.2|3781.4|3778.6|2509
1592186400000|2020-06-15 02:00:00|3790.6|3787.8|3796.6|3793.8|3806.6|3803.8|3771.3|3768.5|1460
1592190000000|2020-06-15 03:00:00|3796.4|3793.6|3811.2|3808.4|3830.6|3827.8|3796.4|3793.6|1262
1592193600000|2020-06-15 04:00:00|3810.9|3808.1|3781.7|3778.9|3816.8|3813.1|3780.2|3777.4|930
1592197200000|2020-06-15 05:00:00|3782.2|3779.4|3741|3738.2|3785.2|3782.4|3741|3737.8|4621
1592200800000|2020-06-15 06:00:00|3740.7|3737.9|3763.5|3760.7|3767.1|3764.3|3740.5|3737.7|3752
1592204400000|2020-06-15 07:00:00|3762.9|3760.1|3781.8|3779|3791.2|3788.4|3753.4|3750.6|10418
1592208000000|2020-06-15 08:00:00|3782|3779.2|3856.5|3853.7|3872.7|3869.9|3777|3774.2|22342
1592211600000|2020-06-15 09:00:00|3856|3853.2|3871.4|3868.6|3879.4|3876.6|3827.8|3825|9447
1592215200000|2020-06-15 10:00:00|3871.1|3868.3|3836.3|3833.5|3876.4|3873.6|3835|3832.2|6530
1592218800000|2020-06-15 11:00:00|3836|3833.2|3837.9|3835.1|3853.6|3850.8|3814.3|3811.5|6857
1592222400000|2020-06-15 12:00:00|3838.9|3836.1|3786.5|3783.7|3844.9|3842.1|3785.7|3782.9|11236
1592226000000|2020-06-15 13:00:00|3786.7|3783.9|3811.1|3808.3|3816.3|3813.5|3769.3|3766.5|16029
1592229600000|2020-06-15 14:00:00|3811.4|3808.6|3860.2|3857.4|3878.9|3876.1|3802.9|3800.1|18473
1592233200000|2020-06-15 15:00:00|3860.9|3858.1|3903.5|3900.7|3927|3924.2|3853.9|3851.1|28548
1592236800000|2020-06-15 16:00:00|3903.2|3900.4|3956.3|3953.5|3956.3|3953.5|3900.8|3897.5|12889
1592240400000|2020-06-15 17:00:00|3956.1|3953.3|3961|3958.2|3969|3966.2|3944.1|3941.3|12845
1592244000000|2020-06-15 18:00:00|3961.6|3958.8|3980|3977.2|4001.5|3998.7|3961|3958.2|26303
1592247600000|2020-06-15 19:00:00|3980.6|3977.8|3984|3981.2|3994.2|3991.4|3964|3961.2|2744
1592251200000|2020-06-15 20:00:00|3984.6|3981.8|3992.7|3989.9|3995.8|3993|3980.8|3978|1279
1592254800000|2020-06-15 21:00:00|3993|3990.2|4002.8|3992.8|4004.8|3998.4|3992.5|3988.6|49
1592265600000|2020-06-16 00:00:00|3998.6|3994.6|3969.1|3966.3|4006|4003.2|3955|3952.2|1229
1592269200000|2020-06-16 01:00:00|3969.6|3966.8|3948.3|3945.5|3980.6|3977.8|3909.6|3906.4|3339
1592272800000|2020-06-16 02:00:00|3948.8|3946|3991.8|3989|3992.3|3989.5|3943|3940.2|1941
1592276400000|2020-06-16 03:00:00|3992.3|3989.5|3964.8|3962|3992.3|3989.5|3954.8|3951.6|480
1592280000000|2020-06-16 04:00:00|3965.5|3962.7|3970.4|3967.6|3977.6|3974.4|3952.8|3949.6|505
1592283600000|2020-06-16 05:00:00|3970.2|3967.4|3986.8|3984|4000.6|3997.8|3969.6|3966.8|1785
1592287200000|2020-06-16 06:00:00|3987.1|3984.3|3990.4|3987.6|4004.9|4002.1|3977.9|3975.1|3569
1592290800000|2020-06-16 07:00:00|3990.6|3987.8|4007.5|4004.7|4020|4017.2|3964.7|3961.9|7607
1592294400000|2020-06-16 08:00:00|4008.3|4005.5|4070.3|4067.5|4071.6|4068.8|3986|3983.2|17441
1592298000000|2020-06-16 09:00:00|4070.1|4067.3|4049.2|4046.4|4086.1|4083.3|4044.2|4041.4|10835
1592301600000|2020-06-16 10:00:00|4050|4047.2|4060.8|4058|4061.5|4058.7|4039.5|4036.7|4454
1592305200000|2020-06-16 11:00:00|4061|4058.2|4067.9|4065.1|4085.6|4082.8|4052.2|4049.4|3930
1592308800000|2020-06-16 12:00:00|4067.7|4064.9|4125.5|4122.7|4139.2|4136.4|4060.2|4057.4|18847
1592312400000|2020-06-16 13:00:00|4126|4123.2|4151.2|4148.4|4152.5|4149.7|4087.2|4084.4|25192
1592316000000|2020-06-16 14:00:00|4151.7|4148.9|4058.2|4055.4|4174.2|4171.4|4058.2|4055.4|36132
1592319600000|2020-06-16 15:00:00|4058.5|4055.7|4024.9|4022.1|4073.8|4071|4000.2|3997.4|43151
1592323200000|2020-06-16 16:00:00|4024.6|4021.8|4067.4|4064.6|4086.8|4084|4015.1|4012.3|14144
1592326800000|2020-06-16 17:00:00|4067.6|4064.8|4095.2|4092.4|4107.7|4104.9|4066.6|4063.8|10053
1592330400000|2020-06-16 18:00:00|4095.4|4092.6|4082.2|4079.4|4113.6|4110.8|4069.8|4067|21904
1592334000000|2020-06-16 19:00:00|4082.4|4079.6|4094.5|4091.7|4099.1|4096.3|4062.2|4059.4|2814
1592337600000|2020-06-16 20:00:00|4094.8|4092|4082.4|4078.4|4101.9|4099.1|4055.1|4052.3|2799
1592341200000|2020-06-16 21:00:00|4086|4076|4084.2|4074.2|4088.4|4080.4|4076.8|4071.2|45
1592352000000|2020-06-17 00:00:00|4064.4|4060.4|4059.9|4057.1|4071.9|4069.1|4035.9|4031.5|1299
1592355600000|2020-06-17 01:00:00|4061.3|4057.3|4042.5|4038.5|4080.4|4075.1|4027.1|4023.5|1658
1592359200000|2020-06-17 02:00:00|4042.1|4039.3|4038.9|4036.1|4045.6|4042.8|4032.5|4029.7|813
1592362800000|2020-06-17 03:00:00|4039.4|4036.6|4018.8|4016|4039.9|4037.1|4013.6|4010.8|2394
1592366400000|2020-06-17 04:00:00|4018.6|4015.8|4035.2|4031.2|4045.2|4042.4|4018.4|4015.6|570
1592370000000|2020-06-17 05:00:00|4034.4|4031.6|4064.1|4061.3|4067.1|4064.3|4027.1|4024.3|992
1592373600000|2020-06-17 06:00:00|4065.2|4061.2|4066.5|4063.7|4088.1|4085.3|4055.6|4052.8|1954
1592377200000|2020-06-17 07:00:00|4065.9|4063.1|4110.1|4107.3|4119.6|4116.8|4060|4057.2|6359
1592380800000|2020-06-17 08:00:00|4110.4|4107.6|4139.2|4136.4|4155.4|4152.6|4107.8|4105|17924
1592384400000|2020-06-17 09:00:00|4139.9|4137.1|4078.1|4075.3|4140.9|4138.1|4071.1|4068.3|11297
1592388000000|2020-06-17 10:00:00|4079.1|4076.3|4063.1|4060.3|4093.1|4090.3|4036.4|4033.6|10965
1592391600000|2020-06-17 11:00:00|4063.3|4060.5|4049.1|4046.3|4081.1|4078.3|4039.1|4036.3|5559
1592395200000|2020-06-17 12:00:00|4049.5|4046.7|4073.7|4070.9|4085.6|4082.8|4042.8|4040|6890
1592398800000|2020-06-17 13:00:00|4073.4|4070.6|4060.2|4057.4|4083|4080.2|4058.3|4055.5|8749
1592402400000|2020-06-17 14:00:00|4060.5|4057.7|4100.1|4097.3|4112.1|4109.3|4031.3|4028.5|25114
1592406000000|2020-06-17 15:00:00|4100.4|4097.6|4064.8|4062|4104.7|4101.9|4058.3|4055.5|17831
1592409600000|2020-06-17 16:00:00|4065.1|4062.3|4087|4084.2|4096.2|4093.4|4052.9|4050.1|12597
1592413200000|2020-06-17 17:00:00|4087.2|4084.4|4084.9|4082.1|4096|4093.2|4073.8|4071|9025
1592416800000|2020-06-17 18:00:00|4084.6|4081.8|4076.4|4073.6|4097.6|4094.8|4062.4|4059.6|20707
1592420400000|2020-06-17 19:00:00|4076.2|4073.4|4052.2|4049.4|4076.4|4073.6|4045|4042.2|2790
1592424000000|2020-06-17 20:00:00|4051.9|4049.1|4055.6|4052.8|4063.7|4060.9|4051.9|4049.1|1271
1592427600000|2020-06-17 21:00:00|4056.2|4053.4|4060.6|4056.6|4064.3|4057.4|4056.2|4050.5|102
1592438400000|2020-06-18 00:00:00|4032.2|4029.4|4018.5|4015.7|4041.7|4038.9|4016.4|4013.6|1054
1592442000000|2020-06-18 01:00:00|4018.2|4015.4|4021.1|4017.1|4051|4048.2|4009.7|4006.9|2611
1592445600000|2020-06-18 02:00:00|4020.3|4017.5|4028.5|4025.7|4031.1|4027.9|4011.5|4008.7|1680
1592449200000|2020-06-18 03:00:00|4028.7|4025.9|4043|4040.2|4047|4044.2|4026.2|4023.4|1333
1592452800000|2020-06-18 04:00:00|4043.9|4041.1|4053.5|4050.7|4059.5|4056.6|4026.7|4023.9|1133
1592456400000|2020-06-18 05:00:00|4052.5|4049.7|4056.7|4053.9|4059.2|4056.4|4043.8|4041|513
1592460000000|2020-06-18 06:00:00|4056.3|4053.5|4061.3|4058.5|4076.4|4073.6|4035.2|4032.4|3033
1592463600000|2020-06-18 07:00:00|4061|4058.2|4090.2|4087.4|4090.9|4088.1|4060|4057.2|5873
1592467200000|2020-06-18 08:00:00|4090.5|4087.7|4116.4|4113.6|4128.9|4126.1|4070.2|4067.4|21439
1592470800000|2020-06-18 09:00:00|4116.7|4113.9|4099.6|4096.8|4123.7|4120.9|4088.1|4085.3|7451
1592474400000|2020-06-18 10:00:00|4099.8|4097|4122|4119.2|4138.6|4135.8|4089.6|4086.8|10929
1592478000000|2020-06-18 11:00:00|4121.7|4118.9|4099.3|4096.5|4124.8|4122|4095.8|4093|5496
1592481600000|2020-06-18 12:00:00|4099.8|4097|4089|4086.2|4109.7|4106.9|4078|4075.2|8955
1592485200000|2020-06-18 13:00:00|4089.2|4086.4|4081.9|4079.1|4093.7|4090.9|4058|4055.2|19241
1592488800000|2020-06-18 14:00:00|4082.3|4079.5|4126.3|4123.5|4129.6|4126.8|4082.3|4079.5|15263
1592492400000|2020-06-18 15:00:00|4126.6|4123.8|4136.5|4133.7|4150.3|4147.5|4112.1|4109.3|21550
1592496000000|2020-06-18 16:00:00|4137|4134.2|4139.3|4136.5|4150.8|4148|4127.8|4125|7026
1592499600000|2020-06-18 17:00:00|4139.8|4137|4135.8|4133|4147|4142.2|4121.6|4118.8|12475
1592503200000|2020-06-18 18:00:00|4136|4133.2|4151.1|4148.3|4161.3|4158.5|4123.3|4120.5|13218
1592506800000|2020-06-18 19:00:00|4150.6|4147.8|4143.6|4140.8|4156.3|4153.5|4138|4135.2|2178
1592510400000|2020-06-18 20:00:00|4143|4140.2|4145.8|4143|4153|4150.2|4142.3|4139.5|1743
1592514000000|2020-06-18 21:00:00|4145.7|4142.9|4133.8|4131|4149.8|4146.5|4133.8|4129.8|124
1592524800000|2020-06-19 00:00:00|4179.5|4176.7|4158.8|4156|4179.5|4176.7|4152.8|4149.6|1096
1592528400000|2020-06-19 01:00:00|4158.5|4155.7|4164.5|4161.7|4180.3|4177.5|4151.3|4148.5|2215
1592532000000|2020-06-19 02:00:00|4164.3|4161.5|4191.3|4188.5|4191.3|4188.5|4159.6|4156.8|1351
1592535600000|2020-06-19 03:00:00|4192.3|4189.5|4182.8|4180|4199.3|4196.5|4174.9|4172.1|981
1592539200000|2020-06-19 04:00:00|4182.9|4180.1|4178.3|4175.5|4186.2|4183.3|4177.6|4174.8|487
1592542800000|2020-06-19 05:00:00|4178.1|4175.3|4186.9|4184.1|4190.2|4187.4|4177.3|4174.5|725
1592546400000|2020-06-19 06:00:00|4187.2|4184.4|4208.6|4205.8|4218.6|4215.8|4187.2|4184.4|7530
1592550000000|2020-06-19 07:00:00|4209.6|4206.8|4242.9|4240.1|4244.2|4241.4|4197.7|4194.7|8663
1592553600000|2020-06-19 08:00:00|4243.2|4240.4|4269.9|4267.1|4279.9|4277.1|4231.7|4228.9|20604
1592557200000|2020-06-19 09:00:00|4270.2|4267.4|4259.9|4257.1|4282.2|4279.4|4239|4236.2|15266
1592560800000|2020-06-19 10:00:00|4260.4|4257.6|4236.6|4233.8|4263.5|4260.7|4230.6|4227.8|11903
1592564400000|2020-06-19 11:00:00|4236.4|4233.6|4251.5|4248.7|4252.5|4249.7|4224.9|4222.1|7492
1592568000000|2020-06-19 12:00:00|4251.2|4248.4|4253.7|4250.9|4274.5|4271.7|4245.9|4243.1|7260
1592571600000|2020-06-19 13:00:00|4253.4|4250.6|4259.2|4256.4|4267.6|4264.4|4225.9|4223.1|13942
1592575200000|2020-06-19 14:00:00|4259.5|4256.7|4251.5|4248.7|4287.1|4284.3|4242.2|4239.4|21611
1592578800000|2020-06-19 15:00:00|4250.5|4247.7|4216.2|4213.4|4270.5|4267.7|4213.5|4210.7|19134
1592582400000|2020-06-19 16:00:00|4216.3|4213.5|4192.4|4189.6|4218.2|4215.4|4102.5|4099.7|30079
1592586000000|2020-06-19 17:00:00|4192.5|4189.7|4212.8|4210|4228.2|4225.4|4191.8|4189|12468
1592589600000|2020-06-19 18:00:00|4212.2|4209.4|4217|4214.2|4228.5|4225.7|4186.2|4183.4|15507
1592593200000|2020-06-19 19:00:00|4217.3|4214.5|4204.8|4202|4224.6|4221.8|4201.8|4199|3841
1592596800000|2020-06-19 20:00:00|4205.1|4202.3|4194.4|4184.4|4206.8|4204|4178.8|4176|2192
1592776800000|2020-06-21 22:00:00|4163|4160.2|4219.7|4216.9|4231.4|4227.9|4157.4|4152.6|737
1592780400000|2020-06-21 23:00:00|4220.1|4216.1|4220.4|4216.4|4234.9|4228.1|4207.9|4202.9|714
1592784000000|2020-06-22 00:00:00|4220.7|4216.7|4212.9|4210.1|4243.8|4241|4205.6|4202.8|1104
1592787600000|2020-06-22 01:00:00|4213.6|4210.8|4230.3|4227.5|4249|4246.1|4212.9|4210.1|849
1592791200000|2020-06-22 02:00:00|4230.4|4226.4|4228.6|4225.8|4244.9|4242.1|4221.8|4219|1267
1592794800000|2020-06-22 03:00:00|4229.3|4226.5|4216.1|4213.3|4229.5|4226.7|4204.9|4202.1|1277
1592798400000|2020-06-22 04:00:00|4215.2|4212.4|4204.3|4201.5|4225.9|4223.1|4202.1|4198.8|824
1592802000000|2020-06-22 05:00:00|4204.1|4201.3|4200.3|4197.5|4209.1|4206.3|4198.6|4195.8|586
1592805600000|2020-06-22 06:00:00|4201.1|4198.3|4216.4|4213.6|4216.4|4213.6|4195.1|4192.3|2363
1592809200000|2020-06-22 07:00:00|4216.8|4214|4228.6|4225.8|4247.4|4244.6|4215.4|4212.6|8555
1592812800000|2020-06-22 08:00:00|4229|4226.2|4229.1|4226.3|4238.1|4235.3|4214.1|4211.3|17237
1592816400000|2020-06-22 09:00:00|4228.9|4226.1|4212.6|4209.8|4238.9|4236.1|4209|4206.2|15334
1592820000000|2020-06-22 10:00:00|4212.2|4209.4|4213.9|4211.1|4229.1|4226.3|4211.4|4208.6|13074
1592823600000|2020-06-22 11:00:00|4214.3|4211.5|4203.4|4200.6|4215.4|4212.6|4192.4|4189.6|7574
1592827200000|2020-06-22 12:00:00|4203.1|4200.3|4209.4|4206.6|4213.7|4210.9|4185.4|4182.6|9544
1592830800000|2020-06-22 13:00:00|4208.7|4205.9|4221.7|4218.9|4230.3|4227.5|4200.9|4198.1|12452
1592834400000|2020-06-22 14:00:00|4222.6|4219.8|4238.7|4235.9|4249.4|4246.6|4216.6|4213.8|9178
1592838000000|2020-06-22 15:00:00|4238.3|4235.5|4272|4269.2|4275.5|4272.7|4229.7|4226.9|24241
1592841600000|2020-06-22 16:00:00|4272.1|4269.3|4276.8|4274|4279.1|4276.3|4254.4|4251.6|11007
1592845200000|2020-06-22 17:00:00|4277.3|4274.5|4277.1|4274.3|4281.8|4279|4262.6|4259.8|9857
1592848800000|2020-06-22 18:00:00|4276.5|4273.7|4307.9|4305.1|4312.7|4309.9|4272.7|4269.9|16134
1592852400000|2020-06-22 19:00:00|4308.3|4305.5|4310.2|4307.4|4313.5|4310.7|4299.9|4297.1|2006
1592856000000|2020-06-22 20:00:00|4310.1|4307.3|4300.6|4297.8|4317.3|4314.5|4299.8|4293.6|2117
1592859600000|2020-06-22 21:00:00|4301|4298.2|4301.8|4299|4306.7|4299.2|4293.6|4287.2|29
1592870400000|2020-06-23 00:00:00|4326.5|4322.5|4316.2|4313.4|4327.4|4324.6|4305.7|4302.9|1016
1592874000000|2020-06-23 01:00:00|4315.3|4312.5|4271.1|4268.3|4324.2|4321.4|4223.5|4220.7|3938
1592877600000|2020-06-23 02:00:00|4271|4268.2|4313.1|4309.1|4314|4311.2|4264.6|4261.7|3349
1592881200000|2020-06-23 03:00:00|4312|4309.2|4293.6|4290.8|4314.4|4311.6|4287.1|4284.3|1249
1592884800000|2020-06-23 04:00:00|4293.2|4290.4|4290.8|4288|4305.8|4303|4290.2|4287.3|580
1592888400000|2020-06-23 05:00:00|4291.2|4288.4|4271.9|4269.1|4308.8|4306|4271|4268.2|1479
1592892000000|2020-06-23 06:00:00|4272.5|4269.7|4295.8|4293|4299.6|4296.8|4272.5|4269.7|2470
1592895600000|2020-06-23 07:00:00|4296.2|4293.4|4346.3|4343.5|4346.3|4343.5|4286.9|4284.1|7687
1592899200000|2020-06-23 08:00:00|4346.4|4343.6|4327.9|4325.1|4360.3|4357.5|4327.7|4324.9|17306
1592902800000|2020-06-23 09:00:00|4328|4325.2|4371.6|4368.8|4375.9|4373.1|4320.4|4317.6|8738
1592906400000|2020-06-23 10:00:00|4372|4369.2|4380.4|4377.6|4393.7|4390.9|4366.5|4363.7|7501
1592910000000|2020-06-23 11:00:00|4380|4377.2|4386.1|4383.3|4397.2|4394.4|4376.5|4373.7|5471
1592913600000|2020-06-23 12:00:00|4385.7|4382.9|4351.8|4349|4397.3|4394.5|4338.5|4335.7|13631
1592917200000|2020-06-23 13:00:00|4352|4349.2|4315.2|4312.4|4363.3|4360.5|4308.1|4305.3|15008
1592920800000|2020-06-23 14:00:00|4315.6|4312.8|4348.9|4346.1|4355.6|4352.8|4310.4|4307.6|11341
1592924400000|2020-06-23 15:00:00|4349.3|4346.5|4341.2|4338.4|4372.7|4369.9|4327.3|4324.5|23831
1592928000000|2020-06-23 16:00:00|4341.7|4338.9|4321|4318.2|4346.7|4343.9|4310|4307.2|9463
1592931600000|2020-06-23 17:00:00|4321.1|4318.3|4261.4|4258.6|4330.6|4327.8|4260.4|4257.6|14484
1592935200000|2020-06-23 18:00:00|4261|4258.2|4269.2|4266.4|4283.2|4280.4|4245.4|4242.6|14651
1592938800000|2020-06-23 19:00:00|4269.6|4266.8|4261.7|4258.9|4271.6|4268.8|4250.8|4248|3354
1592942400000|2020-06-23 20:00:00|4261.3|4258.5|4251.3|4241.3|4271.3|4268.5|4245.3|4240.5|2178
1592946000000|2020-06-23 21:00:00|4248.2|4244.2|4251.6|4241.6|4254.5|4248.4|4242.4|4237.9|501
1592956800000|2020-06-24 00:00:00|4261.7|4257.7|4274.8|4272|4282.9|4279.2|4247.8|4245|1039
1592960400000|2020-06-24 01:00:00|4274.6|4271.8|4257.8|4255|4281|4278.2|4251.3|4248.5|1063
1592964000000|2020-06-24 02:00:00|4257.4|4254.6|4246.6|4243.8|4260.3|4257.5|4244.3|4241.5|897
1592967600000|2020-06-24 03:00:00|4246.2|4243.4|4258.4|4255.6|4259.3|4256.1|4241.3|4238.5|920
1592971200000|2020-06-24 04:00:00|4258.2|4255.4|4265|4262.2|4272.1|4269.3|4254.4|4251.6|511
1592974800000|2020-06-24 05:00:00|4265.4|4262.6|4263.9|4261.1|4272|4269.2|4256.4|4253.6|249
1592978400000|2020-06-24 06:00:00|4263|4260.2|4284.9|4282.1|4287.8|4285|4257.9|4255.1|3176
1592982000000|2020-06-24 07:00:00|4285.3|4282.5|4253.7|4250.9|4294.8|4292|4237.7|4234.9|6807
1592985600000|2020-06-24 08:00:00|4258.2|4248.2|4220.5|4217.7|4262.1|4259.3|4207.2|4204.4|17209
1592989200000|2020-06-24 09:00:00|4220.7|4217.9|4229.5|4226.7|4242.5|4239.7|4192.9|4189.1|12839
1592992800000|2020-06-24 10:00:00|4229.4|4226.6|4208.4|4205.6|4240.5|4237.7|4206.8|4204|7374
1592996400000|2020-06-24 11:00:00|4208.9|4206.1|4199.9|4197.1|4214.9|4212.1|4187.7|4184.9|6514
1593000000000|2020-06-24 12:00:00|4200|4197.2|4231.5|4228.7|4232.5|4229.7|4190.3|4187.5|5421
1593003600000|2020-06-24 13:00:00|4231.1|4228.3|4181.4|4178.6|4251.3|4248.5|4180.5|4177.7|18149
1593007200000|2020-06-24 14:00:00|4180.5|4177.7|4087.3|4084.5|4206.8|4201.3|4081.2|4078.4|26962
1593010800000|2020-06-24 15:00:00|4088.4|4085.6|4043.9|4041.1|4094.4|4091.6|3986.4|3983.6|37699
1593014400000|2020-06-24 16:00:00|4043.8|4041|4092.7|4089.9|4093.3|4090.5|4017.8|4015|14003
1593018000000|2020-06-24 17:00:00|4092.3|4089.5|4059.1|4056.3|4102.2|4099.4|4044.6|4041.8|10118
1593021600000|2020-06-24 18:00:00|4058.6|4055.8|4043.3|4040.5|4062.6|4059.8|4018.7|4015.9|12227
1593025200000|2020-06-24 19:00:00|4042.8|4040|4039.6|4036.8|4046.3|4043.5|4015.4|4012.6|4048
1593028800000|2020-06-24 20:00:00|4039.1|4036.3|4054.5|4051.7|4067.4|4064.6|4039.1|4036.3|1243
1593032400000|2020-06-24 21:00:00|4054.9|4052.1|4054.2|4044.2|4060.8|4053.9|4048.2|4042.3|66
1593043200000|2020-06-25 00:00:00|4054.9|4050.9|4084.7|4081.9|4091.5|4088.5|4041.7|4036.9|653
1593046800000|2020-06-25 01:00:00|4085.2|4082.4|4031.8|4029|4090.8|4088|4031.8|4029|981
1593050400000|2020-06-25 02:00:00|4032.3|4029.5|4033.8|4031|4034.9|4032|4002.8|4000|1415
1593054000000|2020-06-25 03:00:00|4034.5|4030.5|4033.4|4030.6|4040.3|4037.4|4017.4|4014.1|673
1593057600000|2020-06-25 04:00:00|4033.8|4031|4020|4017.2|4040.4|4034.6|4011.4|4008.5|550
1593061200000|2020-06-25 05:00:00|4019|4016.2|4008.9|4006.1|4033.4|4030.6|4006.4|4003.6|569
1593064800000|2020-06-25 06:00:00|4010.5|4006.5|4013.9|4011.1|4027|4024.2|4006.5|4003.7|1487
1593068400000|2020-06-25 07:00:00|4013.8|4011|3978.6|3975.8|4031.6|4028.8|3970.5|3967.7|7502
1593072000000|2020-06-25 08:00:00|3979.5|3976.7|4039.6|4036.8|4058.2|4055.4|3969.4|3966.6|15938
1593075600000|2020-06-25 09:00:00|4039.7|4036.9|4025.4|4022.6|4070.7|4067.9|4023.2|4020.4|9320
1593079200000|2020-06-25 10:00:00|4025.5|4022.7|4017.8|4015|4048.5|4045.7|4001.4|3998.6|7374
1593082800000|2020-06-25 11:00:00|4017.4|4014.6|3989.1|3986.3|4028.4|4025.6|3989.1|3986.3|5677
1593086400000|2020-06-25 12:00:00|3989.2|3986.4|3986.4|3983.6|4005.1|4002.3|3973.2|3970.4|8961
1593090000000|2020-06-25 13:00:00|3985.5|3982.7|4075|4072.2|4080.1|4077.3|3982.6|3979.8|11682
1593093600000|2020-06-25 14:00:00|4075.4|4072.6|4068.3|4065.5|4123|4120.2|4066.4|4063.6|17759
1593097200000|2020-06-25 15:00:00|4068.4|4065.6|4086.1|4083.3|4100.5|4097.7|4044.3|4041.5|14356
1593100800000|2020-06-25 16:00:00|4086.6|4083.8|4132.3|4129.5|4137.2|4134.4|4083.5|4080.7|15515
1593104400000|2020-06-25 17:00:00|4131.8|4129|4122.7|4119.9|4154|4151.2|4116.2|4113.4|12676
1593108000000|2020-06-25 18:00:00|4123.7|4120.9|4116.7|4113.9|4131.5|4128.7|4100.9|4098.1|17631
1593111600000|2020-06-25 19:00:00|4116.8|4114|4143.3|4140.5|4148.6|4145.8|4115.7|4112.9|3857
1593115200000|2020-06-25 20:00:00|4143.7|4140.9|4147.2|4143.2|4163.2|4160.4|4142.2|4139.4|1989
1593118800000|2020-06-25 21:00:00|4150.1|4140.1|4148.1|4138.1|4153.6|4148.2|4138.9|4133.1|106
1593129600000|2020-06-26 00:00:00|4138.5|4135.7|4152.1|4148.1|4158.5|4155.7|4122.8|4119.9|1048
1593133200000|2020-06-26 01:00:00|4151.5|4148.7|4159.5|4156.7|4166.1|4162.7|4142.4|4139.2|345
1593136800000|2020-06-26 02:00:00|4160.4|4157.6|4151.9|4147.9|4161.1|4157.6|4149.4|4145|208
1593140400000|2020-06-26 03:00:00|4151.4|4148.6|4158.5|4155.7|4160.6|4157.3|4149|4146.1|400
1593144000000|2020-06-26 04:00:00|4158.6|4155.8|4161.1|4157.1|4169.6|4166.7|4158.5|4155.2|364
1593147600000|2020-06-26 05:00:00|4161|4158.2|4160.5|4157.7|4169.6|4166.8|4159|4156.2|473
1593151200000|2020-06-26 06:00:00|4161|4158.2|4132.1|4129.3|4162.1|4158.7|4131.4|4128.6|1950
1593154800000|2020-06-26 07:00:00|4132.7|4128.7|4145.5|4142.7|4158.6|4155.8|4118.2|4115.4|5387
1593158400000|2020-06-26 08:00:00|4145.6|4142.8|4160.7|4157.9|4163.8|4160.3|4109.5|4106.7|11776
1593162000000|2020-06-26 09:00:00|4160.8|4158|4152.7|4149.9|4181.4|4178|4146.7|4143.9|4487
1593165600000|2020-06-26 10:00:00|4152.8|4150|4154.7|4151.9|4157.3|4154.5|4134.6|4131.8|3759
1593169200000|2020-06-26 11:00:00|4153.7|4150.9|4124.6|4121.8|4165|4162|4121.1|4118.3|2937
1593172800000|2020-06-26 12:00:00|4125.6|4122.8|4082.2|4079.4|4127.6|4124.8|4077.6|4074.3|5674
1593176400000|2020-06-26 13:00:00|4082.7|4079.9|4097.3|4093.3|4121.9|4119.1|4076.6|4073.8|6639
1593180000000|2020-06-26 14:00:00|4096.8|4092.8|4058.1|4055.3|4098.3|4094.9|4036.1|4033.3|11877
1593183600000|2020-06-26 15:00:00|4058.5|4055.7|4049.6|4046.8|4081.1|4078.3|4042|4039.2|12915
1593187200000|2020-06-26 16:00:00|4050.1|4047.3|4080.5|4077.7|4082|4079.2|4030|4027.2|6031
1593190800000|2020-06-26 17:00:00|4080.4|4077.6|4074.5|4071.7|4092.4|4089.6|4065.5|4062.6|7150
1593194400000|2020-06-26 18:00:00|4074.1|4071.3|4083.5|4080.7|4101.4|4098.1|4067.6|4064.8|9114
1593198000000|2020-06-26 19:00:00|4082.6|4079.8|4063.5|4059.5|4086.6|4083.8|4058.6|4055.8|1240
1593201600000|2020-06-26 20:00:00|4064.4|4060.4|4068.6|4058.6|4074.6|4071.3|4054.5|4051.7|1176
1593381600000|2020-06-28 22:00:00|4052|4049.2|4046|4042|4060.2|4054.7|4028|4022.6|818
1593385200000|2020-06-28 23:00:00|4049.5|4039.5|4041.9|4037.9|4049.9|4044|4025.4|4018|298
1593388800000|2020-06-29 00:00:00|4041.3|4038.5|4036.5|4032.5|4045.9|4041.5|4020.3|4016.5|476
1593392400000|2020-06-29 01:00:00|4036|4032|4051.4|4047.4|4076.9|4071.1|4034|4030|1445
1593396000000|2020-06-29 02:00:00|4050.9|4046.9|4023.4|4020.6|4052.4|4047.5|4022.9|4020|446
1593399600000|2020-06-29 03:00:00|4022.9|4020.1|4029|4025|4033.5|4029.1|4011.4|4005.5|332
1593403200000|2020-06-29 04:00:00|4028.9|4026.1|4018|4014|4035.5|4032.1|4015.9|4011|632
1593406800000|2020-06-29 05:00:00|4016.9|4014.1|4011.4|4008.6|4033|4029.6|4005.9|4001|418
1593410400000|2020-06-29 06:00:00|4010.9|4008.1|4038.4|4035.6|4042.4|4039.6|4002.9|4000.1|15089
1593414000000|2020-06-29 07:00:00|4038.9|4036.1|4026.9|4024.1|4056.9|4054.1|4018.4|4015.6|10430
1593417600000|2020-06-29 08:00:00|4027.9|4025.1|4040.9|4038.1|4046.4|4043.6|4009.9|4007.1|14056
1593421200000|2020-06-29 09:00:00|4041.9|4039.1|4083.9|4081.1|4083.9|4081.1|4033.9|4031.1|11244
1593424800000|2020-06-29 10:00:00|4084.4|4081.6|4108.9|4106.1|4116.9|4114.1|4073.9|4071.1|12344
1593428400000|2020-06-29 11:00:00|4109.4|4106.6|4138.4|4135.6|4145.9|4143.1|4099.9|4097.1|13432
1593432000000|2020-06-29 12:00:00|4138|4135.2|4135.9|4133.1|4154.5|4151.7|4118.4|4115.6|14646
1593435600000|2020-06-29 13:00:00|4134.9|4132.1|4107.9|4105.1|4135.9|4133.1|4098.9|4096.1|22946
1593439200000|2020-06-29 14:00:00|4106.4|4103.6|4131.9|4129.1|4158.9|4156.1|4085.9|4083.1|32440
1593442800000|2020-06-29 15:00:00|4132.9|4130.1|4137.9|4135.1|4149.9|4147.1|4123.9|4121.1|21332
1593446400000|2020-06-29 16:00:00|4138.4|4135.6|4177.9|4175.1|4197|4192.1|4138.4|4135.6|23092
1593450000000|2020-06-29 17:00:00|4178.4|4175.6|4177.8|4175|4190.8|4188|4170.8|4168|17631
1593453600000|2020-06-29 18:00:00|4178.3|4175.5|4188.3|4185.5|4200.8|4198|4175.8|4173|30737
1593457200000|2020-06-29 19:00:00|4187.8|4185|4181.8|4179|4188.8|4186|4156.8|4154|4333
1593460800000|2020-06-29 20:00:00|4181.3|4178.5|4183.5|4179.5|4189.9|4187.1|4178.3|4175.5|2351
1593464400000|2020-06-29 21:00:00|4182.4|4179.6|4192|4182|4192.5|4185.6|4182.4|4179.5|674
1593475200000|2020-06-30 00:00:00|4178.9|4176.1|4161.9|4159.1|4188.4|4185.6|4148.4|4145.6|1782
1593478800000|2020-06-30 01:00:00|4162.4|4159.6|4167.4|4164.6|4180.9|4178.1|4159.9|4157.1|1408
1593482400000|2020-06-30 02:00:00|4168.4|4165.6|4173|4170.2|4173.5|4170.7|4163|4160.2|1044
1593486000000|2020-06-30 03:00:00|4173.5|4170.7|4165.5|4162.7|4178|4175.2|4163|4160.2|852
1593489600000|2020-06-30 04:00:00|4165|4162.2|4162.5|4159.7|4171|4168.2|4162|4159.2|812
1593493200000|2020-06-30 05:00:00|4162|4159.2|4161|4158.2|4171|4168.2|4155|4152.2|2433
1593496800000|2020-06-30 06:00:00|4162|4159.2|4158|4155.2|4169|4166.2|4157|4154.2|3711
1593500400000|2020-06-30 07:00:00|4157.1|4154.3|4147.1|4144.3|4171|4168.2|4145|4142.2|7924
1593504000000|2020-06-30 08:00:00|4147|4144.2|4149.1|4146.3|4171.1|4168.3|4130.6|4127.8|19360
1593507600000|2020-06-30 09:00:00|4150|4147.2|4145.1|4142.3|4150.1|4147.3|4123.1|4120.3|11995
1593511200000|2020-06-30 10:00:00|4144.1|4141.3|4143.1|4140.3|4152.1|4149.3|4131.1|4128.3|8258
1593514800000|2020-06-30 11:00:00|4144.1|4141.3|4123.6|4120.8|4160.5|4157.7|4122.1|4119.3|9763
1593518400000|2020-06-30 12:00:00|4123.1|4120.3|4117.1|4114.3|4134.1|4131.3|4110.1|4107.3|12429
1593522000000|2020-06-30 13:00:00|4117.6|4114.8|4139.7|4136.9|4141.2|4138.4|4105.1|4102.3|17669
1593525600000|2020-06-30 14:00:00|4139.2|4136.4|4152.2|4149.4|4159.2|4156.4|4113.2|4110.4|24095
1593529200000|2020-06-30 15:00:00|4153.2|4150.4|4160.7|4157.9|4178.2|4175.4|4149.2|4146.4|25486
1593532800000|2020-06-30 16:00:00|4161.2|4158.4|4156.2|4153.4|4175.2|4172.4|4156.2|4153.4|12596
1593536400000|2020-06-30 17:00:00|4157.2|4154.4|4156.2|4153.4|4199.2|4196.4|4155.2|4152.4|22202
1593540000000|2020-06-30 18:00:00|4155.7|4152.9|4127.2|4124.4|4156.2|4153.4|4102.2|4099.4|27238
1593543600000|2020-06-30 19:00:00|4127.8|4125|4135.2|4132.4|4148.7|4145.9|4118.8|4116|2730
1593547200000|2020-06-30 20:00:00|4134.7|4131.9|4171.8|4167.8|4171.8|4168|4131.7|4128.9|3291
1593550800000|2020-06-30 21:00:00|4170.8|4168|4167.8|4157.8|4172.3|4168|4159.7|4154.3|133
1593561600000|2020-07-01 00:00:00|4148.8|4146|4160.8|4158|4165.3|4162.5|4148.8|4145.9|664
1593565200000|2020-07-01 01:00:00|4160.3|4157.5|4177.8|4175|4180.8|4178|4157.8|4154.9|1793
1593568800000|2020-07-01 02:00:00|4178.3|4175.5|4173.8|4171|4184.3|4181.5|4167.8|4165|509
1593572400000|2020-07-01 03:00:00|4175.3|4172.5|4174.8|4172|4179.3|4176.5|4168.8|4166|708
1593576000000|2020-07-01 04:00:00|4175.8|4173|4164.8|4162|4177.8|4175|4162.3|4159.5|667
1593579600000|2020-07-01 05:00:00|4165.3|4162.5|4169.3|4166.5|4182.8|4180|4157.3|4153.9|1663
1593583200000|2020-07-01 06:00:00|4168.9|4166.1|4176.4|4173.6|4185.8|4183|4155.3|4152.5|2282
1593586800000|2020-07-01 07:00:00|4175.4|4172.6|4212.3|4209.5|4237.7|4234.9|4173.4|4170.6|11245
1593590400000|2020-07-01 08:00:00|4212.8|4210|4247.2|4244.4|4251.2|4248.4|4209.3|4206.5|18526
1593594000000|2020-07-01 09:00:00|4248.2|4245.4|4240.1|4237.3|4263.1|4260.3|4235.1|4232.3|13785
1593597600000|2020-07-01 10:00:00|4241.1|4238.3|4224.6|4221.8|4245.6|4242.8|4215.1|4212.3|9604
1593601200000|2020-07-01 11:00:00|4225.1|4222.3|4187.1|4184.3|4225.1|4222.3|4176.2|4173.4|12612
1593604800000|2020-07-01 12:00:00|4187.2|4184.4|4188.5|4185.7|4191.7|4188.9|4104.2|4101.4|25639
1593608400000|2020-07-01 13:00:00|4188|4185.2|4153.6|4150.8|4206.5|4203.7|4140.7|4137.9|23053
1593612000000|2020-07-01 14:00:00|4154.2|4151.4|4191.1|4188.3|4198.2|4192.2|4132.1|4129.3|26223
1593615600000|2020-07-01 15:00:00|4193|4190.2|4199.1|4196.3|4225|4222.2|4147.2|4144.4|38812
1593619200000|2020-07-01 16:00:00|4199.2|4196.4|4200.2|4197.4|4218.6|4215.8|4183.1|4180.3|13256
1593622800000|2020-07-01 17:00:00|4201.2|4198.4|4211.2|4208.4|4211.6|4208.8|4194.2|4191.4|9022
1593626400000|2020-07-01 18:00:00|4212.3|4209.5|4201.4|4198.6|4215.8|4213|4185|4182.2|21965
1593630000000|2020-07-01 19:00:00|4202.3|4199.5|4196.4|4193.6|4209.4|4206.6|4192.4|4189.6|2085
1593633600000|2020-07-01 20:00:00|4195.9|4193.1|4197.9|4195.1|4200|4197.2|4192.4|4189.6|1086
1593637200000|2020-07-01 21:00:00|4198|4194|4213|4209|4217.5|4212.1|4192.4|4189.5|528
1593648000000|2020-07-02 00:00:00|4179.5|4176.7|4187|4184.2|4198.1|4195.1|4175|4172.2|1295
1593651600000|2020-07-02 01:00:00|4186.5|4183.7|4197|4194.2|4203|4200.2|4185.5|4182.7|1244
1593655200000|2020-07-02 02:00:00|4198|4195.2|4210|4207.2|4212|4209.2|4195.5|4192.7|709
1593658800000|2020-07-02 03:00:00|4211|4208.2|4210.9|4208.1|4218.1|4215.2|4205.5|4202.7|1454
1593662400000|2020-07-02 04:00:00|4210|4207.2|4208.4|4205.6|4216.8|4214|4207.9|4205.1|1638
1593666000000|2020-07-02 05:00:00|4208.9|4206.1|4210.5|4207.7|4212.9|4210.1|4203.4|4200.6|1056
1593669600000|2020-07-02 06:00:00|4209.5|4206.7|4231.4|4228.6|4236.4|4233.6|4208.4|4205.6|2643
1593673200000|2020-07-02 07:00:00|4230.9|4228.1|4252.4|4249.6|4261.3|4258.5|4230.9|4228.1|7886
1593676800000|2020-07-02 08:00:00|4253.4|4250.6|4225.4|4222.6|4267.3|4264.5|4222.5|4219.7|17038
1593680400000|2020-07-02 09:00:00|4225.9|4223.1|4245.4|4242.6|4246.3|4243.5|4211.5|4208.7|7020
1593684000000|2020-07-02 10:00:00|4245.3|4242.5|4237.5|4234.7|4247.3|4244.5|4222.3|4219.5|5255
1593687600000|2020-07-02 11:00:00|4236.6|4233.8|4244.4|4241.6|4246.9|4244.1|4229.4|4226.6|3732
1593691200000|2020-07-02 12:00:00|4244.9|4242.1|4260|4257.2|4266|4263.2|4231.5|4228.7|10641
1593694800000|2020-07-02 13:00:00|4259.6|4256.8|4280.5|4277.7|4286.9|4284.1|4253.4|4250.6|13603
1593698400000|2020-07-02 14:00:00|4281.4|4278.6|4235.6|4232.8|4296.4|4293.6|4220.5|4217.7|25543
1593702000000|2020-07-02 15:00:00|4235.5|4232.7|4266.3|4263.5|4272.5|4269.7|4211|4208.2|26776
1593705600000|2020-07-02 16:00:00|4267.2|4264.4|4254.8|4252|4270.3|4267.5|4246.4|4243.6|8784
1593709200000|2020-07-02 17:00:00|4254.4|4251.6|4288.3|4285.5|4290.3|4287.5|4252.3|4249.5|12670
1593712800000|2020-07-02 18:00:00|4288.8|4286|4285.4|4282.6|4325.2|4322.4|4282.3|4279.5|30636
1593716400000|2020-07-02 19:00:00|4285.8|4283|4277.3|4274.5|4287.3|4284.5|4261.9|4259.1|3401
1593720000000|2020-07-02 20:00:00|4276.9|4274.1|4278.4|4275.6|4284.3|4281.5|4275.4|4272.6|903
1593723600000|2020-07-02 21:00:00|4278.5|4275.7|4294.9|4292.1|4299.5|4292.2|4275.9|4269.5|123
1593734400000|2020-07-03 00:00:00|4270.9|4268.1|4279.3|4276.5|4282.3|4279.5|4267.9|4264.9|951
1593738000000|2020-07-03 01:00:00|4282|4279.2|4289.9|4287.1|4299.4|4296.6|4279.4|4276.6|1533
1593741600000|2020-07-03 02:00:00|4288.8|4286|4290.3|4287.5|4301.2|4298.4|4287.4|4284.6|1480
1593745200000|2020-07-03 03:00:00|4290.4|4287.6|4284.4|4281.6|4293.8|4291|4280.3|4277.5|613
1593748800000|2020-07-03 04:00:00|4284.3|4281.5|4268.3|4265.5|4284.4|4281.6|4267.3|4263.9|1412
1593752400000|2020-07-03 05:00:00|4267.3|4264.5|4268.8|4266|4275.8|4273|4260.4|4257.6|803
1593756000000|2020-07-03 06:00:00|4268.4|4265.6|4281.4|4278.6|4287.9|4285.1|4267.3|4264.5|1412
1593759600000|2020-07-03 07:00:00|4282.3|4279.5|4269.4|4266.6|4291.3|4288.5|4260|4257.2|6093
1593763200000|2020-07-03 08:00:00|4269.5|4266.7|4265.6|4262.8|4277.6|4274.8|4251.6|4248.8|13659
1593766800000|2020-07-03 09:00:00|4265.1|4262.3|4244.8|4242|4268.1|4265.3|4241.8|4239|5604
1593770400000|2020-07-03 10:00:00|4244.4|4241.6|4265.8|4263|4267.3|4264.5|4234|4231.2|6432
1593774000000|2020-07-03 11:00:00|4264.9|4262.1|4265.9|4263.1|4267.9|4265.1|4249.9|4247.1|2749
1593777600000|2020-07-03 12:00:00|4265.4|4262.6|4261.9|4259.1|4273.9|4271.1|4257.9|4255.1|1989
1593781200000|2020-07-03 13:00:00|4262.4|4259.6|4254|4251.2|4268.9|4266.1|4250|4247.2|4332
1593784800000|2020-07-03 14:00:00|4253.1|4250.3|4265|4262.2|4266|4263.2|4236|4233.2|11351
1593788400000|2020-07-03 15:00:00|4264.5|4261.7|4281.5|4278.7|4286.1|4283.3|4261|4258.2|15803
1593792000000|2020-07-03 16:00:00|4280.5|4277.7|4286.3|4283.5|4292.5|4289.7|4272.2|4269.4|11179
1593795600000|2020-07-03 17:00:00|4286.4|4283.6|4281.4|4278.6|4286.4|4283.6|4277.4|4273.4|1828
1593986400000|2020-07-05 22:00:00|4290.4|4286.4|4309.7|4306.9|4313.2|4310.4|4281.4|4275.7|297
1593990000000|2020-07-05 23:00:00|4310.4|4306.4|4298.4|4294.4|4311.7|4308.9|4292.7|4289.4|59
1593993600000|2020-07-06 00:00:00|4297.9|4295.1|4298.3|4294.3|4305.7|4302.9|4289.3|4286|178
1593997200000|2020-07-06 01:00:00|4297.8|4295|4297.6|4294.8|4304.8|4302|4281.3|4278.5|687
1594000800000|2020-07-06 02:00:00|4298|4295.2|4298.5|4295.7|4302.3|4299.4|4289.2|4286.4|293
1594004400000|2020-07-06 03:00:00|4299.3|4296.5|4310.4|4307.6|4313|4310.2|4293.1|4290.3|318
1594008000000|2020-07-06 04:00:00|4310|4307.2|4311.4|4308.6|4315.9|4313.1|4305.9|4303.1|188
1594011600000|2020-07-06 05:00:00|4311.5|4308.7|4320.7|4317.9|4321.7|4318.9|4308.3|4305.3|413
1594015200000|2020-07-06 06:00:00|4320.3|4317.5|4338.6|4335.8|4339.6|4336.8|4316.8|4314|1019
1594018800000|2020-07-06 07:00:00|4338.9|4336.1|4355.4|4352.6|4373|4370.2|4336.2|4333.4|3945
1594022400000|2020-07-06 08:00:00|4355.5|4352.7|4351.3|4348.5|4368.2|4365.4|4344.5|4341.7|7544
1594026000000|2020-07-06 09:00:00|4351.4|4348.6|4342.1|4339.3|4355.2|4352.4|4336.6|4333.8|5110
1594029600000|2020-07-06 10:00:00|4342.2|4339.4|4335.1|4332.3|4349.4|4346.6|4323.5|4320.7|4504
1594033200000|2020-07-06 11:00:00|4334.7|4331.9|4322.6|4319.8|4338.6|4335.8|4310.1|4307.3|2816
1594036800000|2020-07-06 12:00:00|4322.8|4320|4327.8|4325|4337.7|4334.9|4319.7|4316.9|3933
1594040400000|2020-07-06 13:00:00|4328.2|4325.4|4322.5|4319.7|4333.7|4330.9|4279.7|4275.6|7162
1594044000000|2020-07-06 14:00:00|4323.6|4320.8|4336.2|4333.4|4340.1|4337.3|4290.1|4287.3|9202
1594047600000|2020-07-06 15:00:00|4336.6|4333.8|4314.5|4311.7|4356.3|4353.5|4313.5|4310.7|9548
1594051200000|2020-07-06 16:00:00|4313.6|4310.8|4309.4|4306.6|4327.4|4324.6|4298.3|4295.5|6196
1594054800000|2020-07-06 17:00:00|4309.5|4306.7|4336.8|4334|4337|4334.2|4308.5|4305.7|4880
1594058400000|2020-07-06 18:00:00|4336.4|4333.6|4312.1|4309.3|4338.3|4335.5|4303|4300.2|10439
1594062000000|2020-07-06 19:00:00|4311.7|4308.9|4310.3|4307.5|4316.3|4313.5|4306.3|4303.5|1038
1594065600000|2020-07-06 20:00:00|4310.7|4307.9|4311|4308.2|4316.5|4313.7|4308|4305.2|1346
1594069200000|2020-07-06 21:00:00|4311.5|4307.5|4318|4308|4320|4313.6|4311.1|4304.2|20
1594080000000|2020-07-07 00:00:00|4317.8|4315|4319.1|4316.3|4323.8|4321|4314.2|4310.8|670
1594083600000|2020-07-07 01:00:00|4318.9|4316.1|4289.7|4286.9|4322.3|4319.5|4288.3|4285.4|441
1594087200000|2020-07-07 02:00:00|4289.3|4286.5|4291.3|4288.5|4298.6|4295.8|4286.7|4283.4|285
1594090800000|2020-07-07 03:00:00|4291.1|4288.3|4299.6|4296.8|4300.7|4297.9|4290.3|4287.5|171
1594094400000|2020-07-07 04:00:00|4299.5|4296.7|4294.4|4291.6|4299.5|4296.7|4291.6|4288.8|310
1594098000000|2020-07-07 05:00:00|4294.3|4291.5|4283.4|4280.6|4297.9|4295|4281.2|4278.4|798
1594101600000|2020-07-07 06:00:00|4283.6|4280.8|4258.8|4256|4283.6|4280.8|4255.7|4252.9|2298
1594105200000|2020-07-07 07:00:00|4258.4|4255.6|4279.5|4276.7|4281.6|4278.8|4255.8|4253|2741
1594108800000|2020-07-07 08:00:00|4279.4|4276.6|4286.1|4283.3|4295.8|4293|4269|4266.2|9753
1594112400000|2020-07-07 09:00:00|4285.7|4282.9|4274|4271.2|4288.6|4285.8|4251.7|4248.9|7073
1594116000000|2020-07-07 10:00:00|4273.8|4271|4264.5|4261.7|4276|4273.2|4257|4254.2|4377
1594119600000|2020-07-07 11:00:00|4264.6|4261.8|4300.7|4297.9|4303.7|4300.9|4264.5|4261.7|4194
1594123200000|2020-07-07 12:00:00|4300.6|4297.8|4298.1|4295.3|4304.8|4302|4285.9|4283.1|5231
1594126800000|2020-07-07 13:00:00|4297.9|4295.1|4301.8|4299|4304.8|4302|4282.3|4279.5|9650
1594130400000|2020-07-07 14:00:00|4301.7|4298.9|4324.7|4321.9|4339.7|4336.9|4300.8|4298|13212
1594134000000|2020-07-07 15:00:00|4324.9|4322.1|4337.9|4335.1|4346.6|4343.8|4317.4|4314.6|11986
1594137600000|2020-07-07 16:00:00|4338.3|4335.5|4340.9|4338.1|4349.6|4346.8|4332.3|4329.5|8669
1594141200000|2020-07-07 17:00:00|4340.8|4338|4338.9|4336.1|4343.7|4340.9|4332.8|4330|4515
1594144800000|2020-07-07 18:00:00|4338.8|4336|4300.5|4297.7|4338.9|4336.1|4290.6|4287.8|12540
1594148400000|2020-07-07 19:00:00|4300.8|4298|4287|4284.2|4302|4299.2|4281.5|4278.7|1822
1594152000000|2020-07-07 20:00:00|4287.2|4284.4|4299.1|4289.1|4300.8|4297.6|4282.5|4278.6|1306
1594155600000|2020-07-07 21:00:00|4298.7|4288.7|4308.8|4298.8|4312.9|4306.5|4297.1|4287.1|312
1594166400000|2020-07-08 00:00:00|4287.6|4284.8|4294.7|4291.9|4306.2|4302.5|4281.2|4278.4|379
1594170000000|2020-07-08 01:00:00|4294.9|4292.1|4303.8|4301|4324.8|4321.9|4294.1|4290.8|1626
1594173600000|2020-07-08 02:00:00|4303.4|4300.6|4310.4|4307.6|4312.1|4309.3|4300.4|4297.6|396
1594177200000|2020-07-08 03:00:00|4310.1|4307.3|4307.3|4304.5|4321.4|4318.6|4306.4|4303.6|373
1594180800000|2020-07-08 04:00:00|4307.2|4304.4|4300.5|4297.7|4310.4|4307.6|4297.8|4294.9|409
1594184400000|2020-07-08 05:00:00|4300.2|4297.4|4300.5|4297.7|4306.7|4303.9|4297.8|4295|142
1594188000000|2020-07-08 06:00:00|4301|4297|4292|4289.2|4303.9|4301.1|4287.9|4285.1|1035
1594191600000|2020-07-08 07:00:00|4292.1|4289.3|4310.2|4307.4|4318.2|4315.4|4287|4284.2|4290
1594195200000|2020-07-08 08:00:00|4310.1|4307.3|4312.5|4309.7|4329.2|4326.4|4295.2|4292.4|6751
1594198800000|2020-07-08 09:00:00|4313.2|4310.4|4308.5|4305.7|4319.5|4316.7|4299|4296.2|4419
1594202400000|2020-07-08 10:00:00|4308.6|4305.8|4314.5|4311.7|4314.5|4311.7|4301|4298.2|4166
1594206000000|2020-07-08 11:00:00|4314.7|4311.9|4329.6|4326.8|4332.5|4329.7|4309.7|4306.9|5133
1594209600000|2020-07-08 12:00:00|4329.8|4327|4325.6|4322.8|4335.1|4332.3|4325.5|4322.7|6731
1594213200000|2020-07-08 13:00:00|4325.5|4322.7|4325.9|4323.1|4330.5|4327.7|4310.8|4308|8250
1594216800000|2020-07-08 14:00:00|4326.1|4323.3|4320|4317.2|4330.4|4327.6|4293.1|4290.3|14732
1594220400000|2020-07-08 15:00:00|4320.2|4317.4|4309.1|4306.3|4324.1|4321.3|4292|4289.2|11098
1594224000000|2020-07-08 16:00:00|4309.3|4306.5|4344.1|4341.3|4351.8|4349|4306.3|4303.5|8650
1594227600000|2020-07-08 17:00:00|4343.4|4340.6|4335.6|4332.8|4348.4|4345.6|4331.4|4328.6|7248
1594231200000|2020-07-08 18:00:00|4335.4|4332.6|4338.6|4335.8|4340.9|4338.1|4326.5|4323.7|20391
1594234800000|2020-07-08 19:00:00|4338.7|4335.9|4332.6|4329.8|4342.6|4339.8|4327.6|4324.8|1092
1594238400000|2020-07-08 20:00:00|4332.8|4330|4334.9|4332.1|4337.8|4335|4330|4327.2|795
1594242000000|2020-07-08 21:00:00|4335.7|4331.7|4339.3|4336.5|4345.8|4340.1|4335.7|4331.7|6
1594252800000|2020-07-09 00:00:00|4336|4333.2|4338.4|4335.6|4342.9|4340.1|4332.4|4329.6|795
1594256400000|2020-07-09 01:00:00|4338.7|4335.9|4329.4|4326.6|4342.9|4340.1|4318.7|4315.9|1255
1594260000000|2020-07-09 02:00:00|4329.1|4326.3|4329.7|4326.9|4332.4|4329.6|4323.1|4320.3|340
1594263600000|2020-07-09 03:00:00|4329.6|4326.8|4332.2|4329.4|4332.2|4329.4|4326.7|4323.9|235
1594267200000|2020-07-09 04:00:00|4331.8|4329|4336.5|4333.7|4338.9|4336|4331.7|4328.9|231
1594270800000|2020-07-09 05:00:00|4336.3|4333.5|4325.5|4322.7|4337.5|4334.7|4323|4320.2|379
1594274400000|2020-07-09 06:00:00|4325.4|4322.6|4334.5|4331.7|4336|4333.2|4317|4314.1|1225
1594278000000|2020-07-09 07:00:00|4334.2|4331.4|4314.3|4311.5|4338|4335.2|4308.3|4305.5|1442
1594281600000|2020-07-09 08:00:00|4314.2|4311.4|4330.6|4327.8|4339.5|4336.7|4309.7|4306.9|11217
1594285200000|2020-07-09 09:00:00|4330.8|4328|4336.3|4333.5|4343.6|4340.8|4327.8|4325|8092
1594288800000|2020-07-09 10:00:00|4336.5|4333.7|4347.2|4344.4|4349.2|4346.4|4330.8|4328|6196
1594292400000|2020-07-09 11:00:00|4347.5|4344.7|4341.4|4338.6|4355.5|4352.7|4340.4|4337.6|5228
1594296000000|2020-07-09 12:00:00|4341.5|4338.7|4342.9|4340.1|4349.4|4346.6|4340.2|4337.4|3817
1594299600000|2020-07-09 13:00:00|4342.6|4339.8|4317.9|4315.1|4345.2|4342.4|4308.6|4305.8|5698
1594303200000|2020-07-09 14:00:00|4318.2|4315.4|4223|4220.2|4323.7|4320.9|4201.1|4198.3|24505
1594306800000|2020-07-09 15:00:00|4222.7|4219.9|4259.7|4256.9|4266|4263.1|4214.8|4212|14706
1594310400000|2020-07-09 16:00:00|4259.9|4257.1|4251.9|4249.1|4278.5|4275.7|4246.7|4243.9|8764
1594314000000|2020-07-09 17:00:00|4252|4249.2|4228.2|4225.4|4261.6|4258.8|4226.1|4223.3|5971
1594317600000|2020-07-09 18:00:00|4228.1|4225.3|4231.8|4229|4255.1|4252.3|4226.2|4223.4|20149
1594321200000|2020-07-09 19:00:00|4231.6|4228.8|4235.1|4232.3|4240|4237.2|4222.8|4220|980
1594324800000|2020-07-09 20:00:00|4235.5|4232.7|4244.9|4240.9|4249.7|4246.9|4232.8|4229.9|1535
1594328400000|2020-07-09 21:00:00|4248.1|4238.1|4241.5|4238.7|4249.6|4243.2|4241.3|4234.1|66
1594339200000|2020-07-10 00:00:00|4249.2|4246.4|4242.6|4239.8|4263.9|4261.1|4235.9|4232.7|232
1594342800000|2020-07-10 01:00:00|4243|4239|4228.3|4225.5|4245.5|4241.3|4227.3|4224.5|668
1594346400000|2020-07-10 02:00:00|4228.4|4224.4|4218.3|4215.5|4229.7|4226.8|4215.3|4212.5|835
1594350000000|2020-07-10 03:00:00|4218.1|4215.3|4217.3|4214.5|4221.1|4218|4213|4209.7|384
1594353600000|2020-07-10 04:00:00|4217|4214.2|4207|4204.2|4217|4214.2|4206.2|4203.4|277
1594357200000|2020-07-10 05:00:00|4206.7|4203.9|4184.9|4182.1|4207.2|4204.4|4173.5|4170.7|1017
1594360800000|2020-07-10 06:00:00|4185.2|4182.4|4180.4|4177.6|4197.4|4194.6|4177.1|4174.2|869
1594364400000|2020-07-10 07:00:00|4181.1|4178.3|4195.9|4193.1|4199.4|4196.6|4166.4|4163.6|3412
1594368000000|2020-07-10 08:00:00|4195.8|4193|4172.6|4169.8|4211.4|4208.6|4161.6|4158.8|13531
1594371600000|2020-07-10 09:00:00|4173|4170.2|4163.3|4160.5|4183.5|4180.7|4141.1|4138.3|8387
1594375200000|2020-07-10 10:00:00|4163.5|4160.7|4179.9|4177.1|4180.9|4178.1|4145|4142.2|5632
1594378800000|2020-07-10 11:00:00|4180|4177.2|4191.6|4188.8|4200.7|4197.9|4179.9|4177.1|3650
1594382400000|2020-07-10 12:00:00|4191.7|4188.9|4227.1|4224.3|4234.2|4231.4|4180.7|4177.9|9105
1594386000000|2020-07-10 13:00:00|4226.4|4223.6|4266.8|4264|4278.4|4275.6|4226.2|4223.4|10544
1594389600000|2020-07-10 14:00:00|4266.6|4263.8|4289.4|4286.6|4294|4291.2|4247.9|4245.1|10319
1594393200000|2020-07-10 15:00:00|4289.8|4287|4310.3|4307.5|4314.1|4311.3|4280.3|4277.5|11936
1594396800000|2020-07-10 16:00:00|4310.1|4307.3|4297.2|4294.4|4317.5|4314.7|4281.2|4278.4|7063
1594400400000|2020-07-10 17:00:00|4297|4294.2|4343.3|4340.5|4347.5|4344.7|4293.5|4290.7|11231
1594404000000|2020-07-10 18:00:00|4343.7|4340.9|4328.8|4326|4348.8|4346|4325.2|4322.4|24303
1594407600000|2020-07-10 19:00:00|4328.6|4325.8|4325.6|4322.8|4332.8|4330|4318|4315.2|2516
1594411200000|2020-07-10 20:00:00|4325.3|4322.5|4339.4|4329.4|4343.4|4339|4322.8|4320|762
1594414800000|2020-07-10 21:00:00|4337|4333|4337.8|4335|4337.8|4335|4337|4333|0
1594591200000|2020-07-12 22:00:00|4318.9|4308.9|4314.6|4311.8|4335.9|4329.8|4281.1|4278.1|654
1594594800000|2020-07-12 23:00:00|4315.3|4312.5|4295.7|4292.9|4320.7|4317.5|4292.4|4289.5|69
1594598400000|2020-07-13 00:00:00|4295.2|4292.4|4298.7|4295.9|4301.7|4298.9|4282.9|4280.1|185
1594602000000|2020-07-13 01:00:00|4298.9|4296.1|4304.7|4301.9|4314.5|4311.1|4298.9|4296.1|275
1594605600000|2020-07-13 02:00:00|4304.4|4301.6|4290.5|4287.7|4306.7|4303.9|4290.2|4287.4|250
1594609200000|2020-07-13 03:00:00|4291|4288.2|4301.8|4299|4304.3|4301.5|4289.5|4286.7|1043
1594612800000|2020-07-13 04:00:00|4301.6|4298.8|4302.8|4300|4309.3|4306.5|4298.1|4295.3|105
1594616400000|2020-07-13 05:00:00|4303.2|4299.2|4307.9|4305.1|4310.1|4307.3|4301.1|4298.3|402
1594620000000|2020-07-13 06:00:00|4308.1|4305.3|4303.9|4301.1|4314.6|4311.8|4297.1|4294.3|1857
1594623600000|2020-07-13 07:00:00|4304.2|4301.4|4283.7|4280.9|4312.2|4309.4|4282.4|4279.6|10489
1594627200000|2020-07-13 08:00:00|4284.2|4281.4|4270.3|4267.5|4295.8|4293|4264.5|4261.7|15518
1594630800000|2020-07-13 09:00:00|4270.5|4267.7|4286.6|4283.8|4287.1|4284.3|4263.3|4260.5|5681
1594634400000|2020-07-13 10:00:00|4286.4|4283.6|4260.1|4257.3|4286.4|4283.6|4251.4|4248.6|4799
1594638000000|2020-07-13 11:00:00|4259.6|4256.8|4290.7|4287.9|4294.5|4291.7|4258.1|4255.3|5107
1594641600000|2020-07-13 12:00:00|4291.5|4288.7|4293.8|4291|4303.5|4300.7|4281.2|4278.4|7452
1594645200000|2020-07-13 13:00:00|4294|4291.2|4288.8|4286|4323.3|4320.5|4288.8|4286|16645
1594648800000|2020-07-13 14:00:00|4289|4286.2|4327.2|4324.4|4328.4|4325.6|4284|4281.2|15801
1594652400000|2020-07-13 15:00:00|4326.4|4323.6|4335|4332.2|4343|4340.2|4321.2|4318.4|25855
1594656000000|2020-07-13 16:00:00|4335.2|4332.4|4329|4326.2|4342|4339.2|4324|4321.2|11012
1594659600000|2020-07-13 17:00:00|4329.2|4326.4|4333.7|4330.9|4344.4|4341.6|4328.4|4325.6|14133
1594663200000|2020-07-13 18:00:00|4333.4|4330.6|4272.1|4269.3|4336.9|4334.1|4268|4265.2|43934
1594666800000|2020-07-13 19:00:00|4272.4|4269.6|4246.9|4244.1|4272.6|4269.8|4235.9|4233.1|8199
1594670400000|2020-07-13 20:00:00|4247.1|4244.3|4236.9|4234.1|4247.9|4245.1|4230.9|4228.1|2922
1594674000000|2020-07-13 21:00:00|4237.4|4234.6|4235|4225|4240.8|4235.4|4227.1|4223.1|202
1594684800000|2020-07-14 00:00:00|4238.7|4235.9|4223.5|4220.7|4239.3|4235.9|4219.7|4216.9|1168
1594688400000|2020-07-14 01:00:00|4223.2|4220.4|4205|4202.2|4231.7|4228.9|4197.7|4194.9|2334
1594692000000|2020-07-14 02:00:00|4204.8|4202|4198.8|4196|4207.5|4204.7|4197.2|4194.4|882
1594695600000|2020-07-14 03:00:00|4199.3|4196.5|4199.8|4197|4210.3|4207.5|4197.5|4194.7|967
1594699200000|2020-07-14 04:00:00|4199.3|4196.5|4204.1|4201.3|4205.1|4202.3|4193.9|4190.7|1449
1594702800000|2020-07-14 05:00:00|4203.8|4201|4211.1|4208.3|4218.3|4215.5|4202.8|4200|1481
1594706400000|2020-07-14 06:00:00|4211.4|4208.6|4240.2|4237.4|4245.5|4242.7|4211.1|4208.3|3048
1594710000000|2020-07-14 07:00:00|4239.7|4236.9|4222.5|4219.7|4239.7|4236.9|4205.9|4203.1|9661
1594713600000|2020-07-14 08:00:00|4222.3|4219.5|4247.3|4244.5|4250.1|4247.3|4221.5|4218.7|15378
1594717200000|2020-07-14 09:00:00|4247.6|4244.8|4256.2|4253.4|4259.4|4256.6|4227.6|4224.8|13081
1594720800000|2020-07-14 10:00:00|4255.9|4253.1|4259.2|4256.4|4265.2|4262.4|4248.2|4245.4|7212
1594724400000|2020-07-14 11:00:00|4259.5|4256.7|4253|4250.2|4260.7|4257.9|4243.2|4240.4|4884
1594728000000|2020-07-14 12:00:00|4252.8|4250|4216.3|4213.5|4258|4255.2|4208.3|4205.5|13648
1594731600000|2020-07-14 13:00:00|4216|4213.2|4274.5|4271.7|4294.6|4291.8|4210.3|4207.5|29881
1594735200000|2020-07-14 14:00:00|4274.3|4271.5|4313.6|4310.8|4315.5|4312.7|4255.5|4252.7|23118
1594738800000|2020-07-14 15:00:00|4313.8|4311|4319.6|4316.8|4333.1|4330.3|4306.8|4304|26135
1594742400000|2020-07-14 16:00:00|4319.8|4317|4305.1|4302.3|4323.8|4321|4303.1|4300.3|11742
1594746000000|2020-07-14 17:00:00|4305.3|4302.5|4295.6|4292.8|4309.1|4306.3|4286.6|4283.8|12279
1594749600000|2020-07-14 18:00:00|4295.8|4293|4291.1|4288.3|4309.6|4306.8|4285.8|4283|26637
1594753200000|2020-07-14 19:00:00|4292.1|4289.3|4294.5|4291.7|4296.5|4293.7|4286.4|4283.6|3188
1594756800000|2020-07-14 20:00:00|4293.7|4290.9|4313.5|4310.7|4320.7|4317.9|4293.7|4290.9|3150
1594760400000|2020-07-14 21:00:00|4313.2|4310.4|4324.4|4314.4|4325.1|4320|4311.7|4307.6|802
1594771200000|2020-07-15 00:00:00|4320.3|4317.5|4312.6|4309.8|4324.3|4321.5|4307.1|4304.3|1070
1594774800000|2020-07-15 01:00:00|4312.9|4310.1|4324.4|4321.6|4328.9|4326.1|4311.6|4308.8|2270
1594778400000|2020-07-15 02:00:00|4324.6|4321.8|4327.7|4324.9|4330.1|4327.3|4322.6|4319.8|886
1594782000000|2020-07-15 03:00:00|4327.2|4324.4|4322.2|4319.4|4329.4|4326.6|4318.7|4315.9|1077
1594785600000|2020-07-15 04:00:00|4321.7|4318.9|4320|4317.2|4325.2|4322.4|4317.9|4315.1|617
1594789200000|2020-07-15 05:00:00|4319.7|4316.9|4316.8|4314|4324.2|4321.4|4316.7|4313.9|678
1594792800000|2020-07-15 06:00:00|4317|4314.2|4321.5|4318.7|4324.8|4322|4313|4310.2|2303
1594796400000|2020-07-15 07:00:00|4321|4318.2|4340.1|4337.3|4348.3|4345.5|4313.5|4310.7|9303
1594800000000|2020-07-15 08:00:00|4340.6|4337.8|4364.1|4361.3|4370.1|4367.3|4340.6|4337.8|18557
1594803600000|2020-07-15 09:00:00|4364.6|4361.8|4335.9|4333.1|4365.6|4362.8|4323.4|4320.6|10058
1594807200000|2020-07-15 10:00:00|4335.6|4332.8|4352.9|4350.1|4353.4|4350.6|4327.9|4325.1|6377
1594810800000|2020-07-15 11:00:00|4352.4|4349.6|4350.4|4347.6|4359.9|4357.1|4342.4|4339.6|8318
1594814400000|2020-07-15 12:00:00|4350.7|4347.9|4354.5|4351.7|4359.2|4356.4|4345.5|4342.7|8483
1594818000000|2020-07-15 13:00:00|4353.7|4350.9|4317.5|4314.7|4357.7|4354.9|4282|4279.2|30730
1594821600000|2020-07-15 14:00:00|4317.7|4314.9|4363|4360.2|4367.5|4364.7|4292.7|4289.9|28910
1594825200000|2020-07-15 15:00:00|4363.7|4360.9|4342|4339.2|4366.8|4364|4337|4334.2|35672
1594828800000|2020-07-15 16:00:00|4341.8|4339|4353.5|4350.7|4357.5|4354.7|4314.5|4311.7|17314
1594832400000|2020-07-15 17:00:00|4353.3|4350.5|4384.3|4381.5|4388|4385.2|4349.5|4346.7|14078
1594836000000|2020-07-15 18:00:00|4384.5|4381.7|4376.3|4373.5|4392.5|4389.7|4373.6|4370.8|20372
1594839600000|2020-07-15 19:00:00|4375.8|4373|4372.3|4369.5|4386.3|4383.5|4370.1|4367.3|3157
1594843200000|2020-07-15 20:00:00|4371.8|4369|4373.3|4370.5|4376.8|4374|4368.1|4365.3|1475
1594846800000|2020-07-15 21:00:00|4373.1|4370.3|4372.4|4369.6|4377|4371.1|4370.1|4365.5|94
1594857600000|2020-07-16 00:00:00|4373.9|4371.1|4372.7|4369.9|4376.4|4373.6|4369.6|4366.8|586
1594861200000|2020-07-16 01:00:00|4372.4|4369.6|4380.2|4377.4|4391|4385.4|4369.2|4366.4|1400
1594864800000|2020-07-16 02:00:00|4380.9|4378.1|4364.7|4361.9|4388.2|4385.4|4354.7|4351.9|999
1594868400000|2020-07-16 03:00:00|4363.7|4360.9|4362|4359.2|4366.2|4363.4|4358.7|4355.9|222
1594872000000|2020-07-16 04:00:00|4362.5|4359.7|4363.5|4360.7|4364.7|4361.9|4360|4357.2|419
1594875600000|2020-07-16 05:00:00|4363.2|4360.4|4359|4356.2|4363.2|4360.4|4346|4343.2|2033
1594879200000|2020-07-16 06:00:00|4359.2|4356.4|4352|4349.2|4369.3|4366.5|4351|4348.2|3187
1594882800000|2020-07-16 07:00:00|4350.8|4348|4367.2|4364.4|4375.7|4372.9|4345.5|4342.7|6986
1594886400000|2020-07-16 08:00:00|4367|4364.2|4350.7|4347.9|4368.2|4365.4|4342|4339.2|16547
1594890000000|2020-07-16 09:00:00|4351|4348.2|4356.5|4353.7|4359.2|4356.4|4342.3|4339.5|6403
1594893600000|2020-07-16 10:00:00|4356|4353.2|4347.2|4344.4|4363.2|4360.4|4346.8|4344|3639
1594897200000|2020-07-16 11:00:00|4348.2|4345.4|4360|4357.2|4360.7|4357.9|4348.2|4345.4|7332
1594900800000|2020-07-16 12:00:00|4360.5|4357.7|4349.3|4346.5|4361.7|4358.9|4347.3|4344.5|5845
1594904400000|2020-07-16 13:00:00|4348.8|4346|4352|4349.2|4359.3|4356.5|4340.7|4337.9|16144
1594908000000|2020-07-16 14:00:00|4352.2|4349.4|4375.5|4372.7|4377.7|4374.9|4345.3|4342.5|19113
1594911600000|2020-07-16 15:00:00|4375.7|4372.9|4367.1|4364.3|4383.2|4380.4|4359.4|4356.6|29433
1594915200000|2020-07-16 16:00:00|4367.4|4364.6|4335.6|4332.8|4370.4|4367.6|4333.8|4331|11777
1594918800000|2020-07-16 17:00:00|4335.1|4332.3|4336.4|4333.6|4343.1|4340.3|4333.8|4331|6968
1594922400000|2020-07-16 18:00:00|4336.1|4333.3|4325.7|4322.9|4349|4346.2|4323.5|4320.7|20642
1594926000000|2020-07-16 19:00:00|4325.5|4322.7|4339.3|4336.5|4341|4338.2|4322.2|4319.4|4062
1594929600000|2020-07-16 20:00:00|4339.8|4337|4339.7|4335.7|4340.8|4338|4334.1|4331.3|885
1594933200000|2020-07-16 21:00:00|4339.4|4335.4|4350.1|4347.3|4354.1|4347.6|4339|4332.3|285
1594944000000|2020-07-17 00:00:00|4349.8|4347|4344.3|4341.5|4354.2|4351.4|4344.3|4341.5|673
1594947600000|2020-07-17 01:00:00|4344.6|4341.8|4344.6|4341.8|4345.6|4342.8|4334.1|4331.3|559
1594951200000|2020-07-17 02:00:00|4344.4|4341.6|4345.2|4342.4|4352.1|4349.3|4340.4|4337.6|1226
1594954800000|2020-07-17 03:00:00|4345.4|4342.6|4339|4336.2|4345.7|4342.9|4336.2|4333.4|552
1594958400000|2020-07-17 04:00:00|4339.2|4336.4|4333.4|4330.6|4340.7|4337.9|4329.4|4326.6|732
1594962000000|2020-07-17 05:00:00|4333.1|4330.3|4335.4|4332.6|4335.9|4333.1|4326.2|4323.4|607
1594965600000|2020-07-17 06:00:00|4335.2|4332.4|4333.6|4330.8|4338.9|4336.1|4330.4|4327.6|1460
1594969200000|2020-07-17 07:00:00|4333.2|4330.4|4305.2|4302.4|4336.2|4333.4|4300.9|4298.1|8870
1594972800000|2020-07-17 08:00:00|4304.4|4301.6|4307.9|4305.1|4323.5|4320.7|4297.5|4294.7|18131
1594976400000|2020-07-17 09:00:00|4307.6|4304.8|4304.2|4301.4|4324.8|4322|4302.5|4299.7|8713
1594980000000|2020-07-17 10:00:00|4303.5|4300.7|4322.8|4320|4323.8|4321|4301.9|4299.1|6833
1594983600000|2020-07-17 11:00:00|4322.5|4319.7|4313.8|4311|4322.8|4320|4307.7|4304.9|5491
1594987200000|2020-07-17 12:00:00|4313.1|4310.3|4318.8|4316|4331.3|4328.5|4310.8|4308|4837
1594990800000|2020-07-17 13:00:00|4319.1|4316.3|4315.4|4312.6|4349.7|4346.9|4311.6|4308.8|13945
1594994400000|2020-07-17 14:00:00|4314.7|4311.9|4309.5|4306.7|4321.1|4318.3|4273.4|4270.6|26121
1594998000000|2020-07-17 15:00:00|4309.7|4306.9|4331.5|4328.7|4336.5|4333.7|4302|4299.2|19742
1595001600000|2020-07-17 16:00:00|4332.3|4329.5|4328.4|4325.6|4338.5|4335.7|4326.5|4323.7|7539
1595005200000|2020-07-17 17:00:00|4328.6|4325.8|4329.7|4326.9|4338.1|4335.3|4322.6|4319.8|10040
1595008800000|2020-07-17 18:00:00|4330.5|4327.7|4322.7|4319.9|4333.1|4330.3|4317.7|4314.9|13974
1595012400000|2020-07-17 19:00:00|4323|4320.2|4321.1|4318.3|4325.4|4322.6|4319.2|4316.4|1519
1595016000000|2020-07-17 20:00:00|4321.6|4318.8|4321.9|4319.1|4323.3|4320.1|4318.1|4315.3|830
1595196000000|2020-07-19 22:00:00|4324.1|4320.1|4324.2|4320.2|4326.7|4323.9|4311.5|4308.7|332
1595199600000|2020-07-19 23:00:00|4323.4|4320.6|4324.7|4321.9|4327.2|4324.4|4322.4|4319.6|114
1595203200000|2020-07-20 00:00:00|4324.6|4321.8|4308.3|4305.5|4325.2|4322.4|4307.4|4304.6|338
1595206800000|2020-07-20 01:00:00|4307.9|4305.1|4299.3|4296.5|4312.1|4309.3|4288.2|4285.4|2047
1595210400000|2020-07-20 02:00:00|4298.3|4295.5|4297.5|4294.7|4305.8|4303|4296.5|4293.7|791
1595214000000|2020-07-20 03:00:00|4298|4295.2|4299.8|4297|4308|4305.2|4294.5|4291.7|444
1595217600000|2020-07-20 04:00:00|4299.7|4296.9|4300.7|4297.9|4301.4|4298.6|4298|4295.2|309
1595221200000|2020-07-20 05:00:00|4300.2|4297.4|4300|4297.2|4302.4|4299.6|4294|4291.2|838
1595224800000|2020-07-20 06:00:00|4299.7|4296.9|4292.7|4289.9|4301.7|4298.9|4290.7|4287.9|3181
1595228400000|2020-07-20 07:00:00|4291.7|4288.9|4288.4|4285.6|4291.7|4288.9|4269|4265.6|8265
1595232000000|2020-07-20 08:00:00|4288.7|4285.9|4301.6|4298.8|4308.4|4305.6|4280.8|4278|14982
1595235600000|2020-07-20 09:00:00|4301.4|4298.6|4294.1|4291.3|4316.1|4313.3|4293.1|4290.3|6166
1595239200000|2020-07-20 10:00:00|4293.8|4291|4290.8|4288|4296.8|4294|4285.5|4282.7|7834
1595242800000|2020-07-20 11:00:00|4291.1|4288.3|4297.8|4295|4306.5|4303.7|4290.1|4287.3|4895
1595246400000|2020-07-20 12:00:00|4297.7|4294.9|4298.8|4296|4302.8|4300|4289.8|4287|15543
1595250000000|2020-07-20 13:00:00|4299.2|4296.4|4266.5|4263.7|4307.2|4304.4|4266.4|4263.6|17052
1595253600000|2020-07-20 14:00:00|4266.4|4263.6|4319.1|4316.3|4319.6|4316.8|4251.9|4249.1|23350
1595257200000|2020-07-20 15:00:00|4319.6|4316.8|4331.3|4328.5|4338.1|4335.3|4308.4|4305.6|23988
1595260800000|2020-07-20 16:00:00|4331.6|4328.8|4345.6|4342.8|4347.3|4344.5|4326.9|4324.1|8686
1595264400000|2020-07-20 17:00:00|4346.3|4343.5|4351.3|4348.5|4353.3|4350.5|4337.6|4334.8|11768
1595268000000|2020-07-20 18:00:00|4351.6|4348.8|4340.7|4337.9|4359.7|4353.8|4336.3|4333.5|16086
1595271600000|2020-07-20 19:00:00|4340.3|4337.5|4332.5|4329.7|4341|4338.2|4331.3|4328.5|1842
1595275200000|2020-07-20 20:00:00|4332.9|4330.1|4334.9|4332.1|4339|4336.2|4332|4329.2|1126
1595278800000|2020-07-20 21:00:00|4335.2|4332.4|4338|4328|4339.8|4334.9|4332.9|4327.3|21
1595289600000|2020-07-21 00:00:00|4329.1|4326.3|4345|4342.2|4350.1|4347.3|4329.1|4326.3|631
1595293200000|2020-07-21 01:00:00|4345.1|4342.3|4350.7|4347.9|4358.7|4355.9|4345.1|4342.3|996
1595296800000|2020-07-21 02:00:00|4350.5|4347.7|4348.7|4345.9|4353.2|4350.4|4344.2|4341.4|304
1595300400000|2020-07-21 03:00:00|4348.9|4346.1|4349.4|4346.6|4350.2|4347.4|4338.6|4335.8|2936
1595304000000|2020-07-21 04:00:00|4348.9|4346.1|4352.2|4349.4|4352.6|4349.8|4345.6|4342.8|673
1595307600000|2020-07-21 05:00:00|4351.9|4349.1|4355.1|4352.3|4357.3|4354.5|4349.9|4347.1|1911
1595311200000|2020-07-21 06:00:00|4354.9|4352.1|4368.6|4365.8|4368.6|4365.8|4354.6|4351.8|4190
1595314800000|2020-07-21 07:00:00|4369.3|4366.5|4379.3|4376.5|4380.6|4377.8|4366.3|4363.5|8831
1595318400000|2020-07-21 08:00:00|4379.7|4376.9|4439|4436.2|4449.1|4446.3|4378|4375.2|28208
1595322000000|2020-07-21 09:00:00|4439.3|4436.5|4436|4433.2|4461.3|4458.5|4428.7|4425.9|16916
1595325600000|2020-07-21 10:00:00|4436.4|4433.6|4466|4463.2|4471|4468.2|4436.4|4433.6|8766
1595329200000|2020-07-21 11:00:00|4466.3|4463.5|4465.1|4462.3|4487|4484.2|4462.1|4459.3|10249
1595332800000|2020-07-21 12:00:00|4464.7|4461.9|4455.1|4452.3|4469.7|4466.9|4446.4|4443.6|11931
1595336400000|2020-07-21 13:00:00|4455.4|4452.6|4499.2|4496.4|4500.2|4497.4|4452.1|4449.3|19174
1595340000000|2020-07-21 14:00:00|4499.3|4496.5|4477.1|4474.3|4502.5|4499.7|4472.5|4469.7|17973
1595343600000|2020-07-21 15:00:00|4476.9|4474.1|4459.6|4456.8|4495.2|4492.4|4459|4456.2|28925
1595347200000|2020-07-21 16:00:00|4459|4456.2|4439.6|4436.8|4461.6|4458.8|4422.6|4419.8|16517
1595350800000|2020-07-21 17:00:00|4440.5|4437.7|4439.7|4436.9|4447.1|4444.3|4433.4|4430.6|10665
1595354400000|2020-07-21 18:00:00|4439.4|4436.6|4455.4|4452.6|4472.4|4469.6|4435.7|4432.9|15497
1595358000000|2020-07-21 19:00:00|4455.8|4453|4439.1|4436.3|4459.4|4456.6|4437.4|4434.6|3248
1595361600000|2020-07-21 20:00:00|4439.3|4436.5|4416.4|4412.4|4449.4|4446.6|4411|4408.2|3376
1595365200000|2020-07-21 21:00:00|4416.8|4412.8|4413.8|4411|4420.2|4413.5|4408.8|4403.6|107
1595376000000|2020-07-22 00:00:00|4415.8|4413|4405.9|4403.1|4420|4417.2|4403.8|4401|596
1595379600000|2020-07-22 01:00:00|4405.6|4402.8|4420.5|4417.7|4424.9|4422.1|4403.9|4401.1|1024
1595383200000|2020-07-22 02:00:00|4420.3|4417.5|4429|4426.2|4433.3|4430.5|4413.3|4410.5|925
1595386800000|2020-07-22 03:00:00|4429.1|4426.3|4431|4428.2|4440.4|4437.6|4427.5|4424.7|566
1595390400000|2020-07-22 04:00:00|4431.4|4428.6|4420.2|4417.4|4432.5|4429.7|4419.1|4416.3|364
1595394000000|2020-07-22 05:00:00|4419.7|4416.9|4424.7|4421.9|4426.1|4423.3|4412.7|4409.9|875
1595397600000|2020-07-22 06:00:00|4425.3|4422.5|4429|4426.2|4435.2|4432.4|4420.4|4417.6|3337
1595401200000|2020-07-22 07:00:00|4429.4|4426.6|4424.8|4422|4456|4453|4410.8|4405.9|10002
1595404800000|2020-07-22 08:00:00|4425.1|4422.3|4401.5|4398.7|4425.8|4423|4390|4387.2|23570
1595408400000|2020-07-22 09:00:00|4402.3|4399.5|4415.3|4412.5|4420.3|4417.5|4384|4381.2|12440
1595412000000|2020-07-22 10:00:00|4415.7|4412.9|4392.8|4390|4418.3|4415.5|4389.5|4386.7|9629
1595415600000|2020-07-22 11:00:00|4393.1|4390.3|4391|4388.2|4404.9|4402.1|4387.3|4384.5|9215
1595419200000|2020-07-22 12:00:00|4390.6|4387.8|4393.3|4390.5|4405.6|4402.8|4385|4382.2|13809
1595422800000|2020-07-22 13:00:00|4393.6|4390.8|4415.3|4412.5|4424.1|4421.3|4389.3|4386.5|14064
1595426400000|2020-07-22 14:00:00|4415.2|4412.4|4401.1|4398.3|4421.3|4418.5|4385.1|4382.3|21044
1595430000000|2020-07-22 15:00:00|4400.4|4397.6|4412.7|4409.9|4415.1|4412.3|4387.1|4384.3|23382
1595433600000|2020-07-22 16:00:00|4412.5|4409.7|4437.1|4434.3|4448.7|4445.9|4410.1|4407.3|10088
1595437200000|2020-07-22 17:00:00|4437|4434.2|4444|4441.2|4449.3|4446.5|4433.5|4430.7|10467
1595440800000|2020-07-22 18:00:00|4444.4|4441.6|4455.9|4453.1|4461|4458.2|4441|4438.2|16201
1595444400000|2020-07-22 19:00:00|4455.8|4453|4446.1|4443.3|4458.8|4456|4442.8|4440|2438
1595448000000|2020-07-22 20:00:00|4446.5|4443.7|4451.2|4448.4|4453.5|4450.7|4442.8|4440|1887
1595451600000|2020-07-22 21:00:00|4450.7|4447.9|4450.5|4447.7|4451.2|4448.4|4449.5|4446.7|59
1595462400000|2020-07-23 00:00:00|4434|4431.2|4445.6|4442.8|4451.1|4448.3|4433|4430.2|627
1595466000000|2020-07-23 01:00:00|4446.1|4443.3|4453|4450.2|4461.3|4458.5|4437|4434.2|799
1595469600000|2020-07-23 02:00:00|4453.5|4450.7|4445.8|4443|4456.6|4453.8|4438.3|4435.3|1858
1595473200000|2020-07-23 03:00:00|4446.3|4443.5|4457.2|4454.4|4459.7|4456.9|4442.3|4439.5|934
1595476800000|2020-07-23 04:00:00|4457.6|4454.8|4462.3|4459.5|4465.1|4462.3|4456.7|4453.9|829
1595480400000|2020-07-23 05:00:00|4461.8|4459|4454.3|4451.5|4469.4|4466.6|4451.9|4449.1|1889
1595484000000|2020-07-23 06:00:00|4453.9|4451.1|4474.4|4471.6|4475.4|4472.6|4453.9|4451.1|3138
1595487600000|2020-07-23 07:00:00|4474|4471.2|4477|4474.2|4477.9|4475.1|4460.5|4457.7|6202
1595491200000|2020-07-23 08:00:00|4476.8|4474|4486.2|4483.4|4498.1|4495.3|4475|4469.2|22024
1595494800000|2020-07-23 09:00:00|4485.8|4483|4491.9|4489.1|4501.2|4498.4|4482.8|4480|16206
1595498400000|2020-07-23 10:00:00|4492.2|4489.4|4446.7|4443.9|4494.4|4491.6|4437.7|4434.9|15823
1595502000000|2020-07-23 11:00:00|4447.2|4444.4|4448.3|4445.5|4452.5|4449.7|4433.2|4430.4|20071
1595505600000|2020-07-23 12:00:00|4448.7|4445.9|4408.1|4405.3|4448.7|4445.9|4407.6|4404.8|18480
1595509200000|2020-07-23 13:00:00|4408|4405.2|4425.8|4423|4438.6|4435.8|4404.6|4401.8|14498
1595512800000|2020-07-23 14:00:00|4425.7|4422.9|4419.4|4416.6|4434.6|4431.8|4409.4|4406.6|15099
1595516400000|2020-07-23 15:00:00|4419.8|4417|4449.9|4447.1|4452.5|4449.7|4412.4|4409.6|24921
1595520000000|2020-07-23 16:00:00|4449.5|4446.7|4430.2|4427.4|4454.8|4452|4428.5|4425.7|13549
1595523600000|2020-07-23 17:00:00|4430.6|4427.8|4408.8|4406|4437.2|4434.4|4395.8|4391.9|13014
1595527200000|2020-07-23 18:00:00|4408.7|4405.9|4368.2|4365.4|4408.7|4405.9|4343.3|4340.5|33573
1595530800000|2020-07-23 19:00:00|4368.6|4365.8|4382.9|4380.1|4384|4381.2|4362.1|4359.3|4766
1595534400000|2020-07-23 20:00:00|4383|4380.2|4361.8|4359|4384.4|4381.6|4349.5|4346.7|2451
1595538000000|2020-07-23 21:00:00|4362.2|4359.4|4361.8|4359|4363.1|4360.3|4360.3|4357.5|31
1595548800000|2020-07-24 00:00:00|4360|4357.2|4381.6|4378.8|4383.8|4381|4358.8|4356|1027
1595552400000|2020-07-24 01:00:00|4380.8|4378|4367.8|4365|4385.7|4382.9|4364.1|4361.3|983
1595556000000|2020-07-24 02:00:00|4367.9|4365.1|4376.3|4373.5|4382.1|4379.3|4364.1|4361.3|1210
1595559600000|2020-07-24 03:00:00|4376.2|4373.4|4375.7|4372.9|4378.4|4374.9|4368.4|4365.6|962
1595563200000|2020-07-24 04:00:00|4375.8|4373|4374.3|4371.5|4381.3|4378.5|4374.2|4371.4|429
1595566800000|2020-07-24 05:00:00|4374.4|4371.6|4360.2|4357.4|4378.7|4375.9|4360.1|4357.3|1465
1595570400000|2020-07-24 06:00:00|4360.1|4357.3|4347.3|4344.5|4367.1|4364.3|4345.9|4343.1|3140
1595574000000|2020-07-24 07:00:00|4346.9|4344.1|4361.4|4358.6|4363.4|4360.6|4331.8|4329|8818
1595577600000|2020-07-24 08:00:00|4361|4358.2|4389.7|4386.9|4394.9|4392.1|4352.4|4349.6|14607
1595581200000|2020-07-24 09:00:00|4389.8|4387|4408.2|4405.4|4409.5|4406.7|4377.7|4374.9|9976
1595584800000|2020-07-24 10:00:00|4408.5|4405.7|4386.8|4384|4417.1|4414.3|4384.8|4382|6779
1595588400000|2020-07-24 11:00:00|4386.9|4384.1|4365.6|4362.8|4396.8|4394|4353.2|4350.4|7005
1595592000000|2020-07-24 12:00:00|4365.7|4362.9|4382.8|4380|4390.8|4388|4365.6|4362.8|5897
1595595600000|2020-07-24 13:00:00|4382.4|4379.6|4350.7|4347.9|4387.3|4384.5|4341.5|4338.7|12204
1595599200000|2020-07-24 14:00:00|4350.5|4347.7|4360.4|4357.6|4368.5|4365.7|4332.5|4329.7|15918
1595602800000|2020-07-24 15:00:00|4360.3|4357.5|4330|4327.2|4373.6|4370.8|4322.3|4319.5|40659
1595606400000|2020-07-24 16:00:00|4330.4|4327.6|4340.9|4338.1|4341.8|4339|4316.8|4314|11636
1595610000000|2020-07-24 17:00:00|4341.3|4338.5|4347.5|4344.7|4349.1|4346.3|4321.8|4319|8302
1595613600000|2020-07-24 18:00:00|4347.4|4344.6|4363.2|4360.4|4374.6|4371.8|4342.1|4339.3|14522
1595617200000|2020-07-24 19:00:00|4363|4360.2|4366.8|4364|4367.3|4364.5|4360.4|4357.6|2300
1595620800000|2020-07-24 20:00:00|4366.3|4363.5|4370.3|4366.3|4373.8|4369.3|4356.2|4353.4|2329
1595624400000|2020-07-24 21:00:00|4370.7|4367.9|4373.8|4363.8|4373.8|4368.9|4370.1|4363.8|1
1595800800000|2020-07-26 22:00:00|4376.6|4366.6|4341.6|4338.8|4381.2|4377.9|4339|4335.7|778
1595804400000|2020-07-26 23:00:00|4342.6|4339.8|4352.7|4349.9|4361.3|4357.9|4335.2|4332.4|242
1595808000000|2020-07-27 00:00:00|4352.2|4349.4|4368.7|4365.9|4375.3|4372.5|4349.7|4346.9|700
1595811600000|2020-07-27 01:00:00|4368.3|4365.5|4360.2|4357.4|4381.3|4378.5|4357.2|4354.4|531
1595815200000|2020-07-27 02:00:00|4359.8|4357|4358.5|4355.7|4366.5|4363.7|4350.6|4347.8|2027
1595818800000|2020-07-27 03:00:00|4358|4355.2|4364.1|4361.3|4369|4366.2|4358|4355.2|1151
1595822400000|2020-07-27 04:00:00|4363.7|4360.9|4370.8|4368|4375.8|4373|4362.7|4359.9|747
1595826000000|2020-07-27 05:00:00|4370.3|4367.5|4361.4|4358.6|4375.3|4372.5|4361.4|4358.6|350
1595829600000|2020-07-27 06:00:00|4361.9|4359.1|4358.2|4355.4|4368.4|4365.6|4344.2|4341.4|1617
1595833200000|2020-07-27 07:00:00|4357.8|4355|4356.8|4354|4362.7|4359.9|4337.9|4335.1|6172
1595836800000|2020-07-27 08:00:00|4357.2|4354.4|4342.1|4339.3|4372.8|4370|4341|4338.2|11416
1595840400000|2020-07-27 09:00:00|4342.9|4340.1|4356.9|4354.1|4372.1|4369.3|4341.9|4339.1|5116
1595844000000|2020-07-27 10:00:00|4356.8|4354|4388.1|4385.3|4391.9|4389.1|4348.3|4345.5|8165
1595847600000|2020-07-27 11:00:00|4387.1|4384.3|4403.7|4400.9|4404.1|4401.3|4381.1|4378.3|6517
1595851200000|2020-07-27 12:00:00|4404.1|4401.3|4404.1|4401.3|4416.7|4413.9|4390|4387.2|5885
1595854800000|2020-07-27 13:00:00|4403.6|4400.8|4335.7|4332.9|4403.6|4400.8|4322.7|4319.9|24050
1595858400000|2020-07-27 14:00:00|4334.7|4331.9|4299.9|4297.1|4334.8|4332|4298.7|4295.9|30412
1595862000000|2020-07-27 15:00:00|4299.4|4296.6|4301.8|4299|4318.1|4315.3|4289.1|4286.3|18551
1595865600000|2020-07-27 16:00:00|4302.3|4299.5|4353.7|4350.9|4359.3|4356.5|4299.4|4296.6|11816
1595869200000|2020-07-27 17:00:00|4353.8|4351|4392.8|4390|4400.9|4398.1|4353.8|4351|10702
1595872800000|2020-07-27 18:00:00|4392.7|4389.9|4397|4394.2|4404.8|4402|4372.4|4369|14024
1595876400000|2020-07-27 19:00:00|4396.9|4394.1|4393|4390.2|4400|4397.2|4390.5|4387.7|2121
1595880000000|2020-07-27 20:00:00|4392.5|4389.7|4397.2|4393.2|4400|4397.2|4391.1|4388.3|858
1595883600000|2020-07-27 21:00:00|4396.2|4393.4|4392.2|4388.2|4399.1|4394.8|4392.1|4385.7|188
1595894400000|2020-07-28 00:00:00|4403.4|4400.6|4412.7|4409.9|4413.8|4411|4395.3|4392.5|445
1595898000000|2020-07-28 01:00:00|4412.2|4409.4|4410.3|4407.5|4429.3|4426.5|4405.8|4403|1430
1595901600000|2020-07-28 02:00:00|4410.8|4408|4406.2|4403.4|4414.3|4411.5|4400.7|4397.9|738
1595905200000|2020-07-28 03:00:00|4406.7|4403.9|4393.8|4391|4408.2|4405.4|4390.8|4388|618
1595908800000|2020-07-28 04:00:00|4394.3|4391.5|4398.9|4396.1|4401.5|4398.7|4387.2|4384.4|513
1595912400000|2020-07-28 05:00:00|4399|4396.2|4388.9|4386.1|4400.4|4397.6|4381.4|4378.6|522
1595916000000|2020-07-28 06:00:00|4389.4|4386.6|4400.6|4397.8|4404.6|4401.8|4381.4|4378.6|2870
1595919600000|2020-07-28 07:00:00|4400.1|4397.3|4394.3|4391.5|4417.8|4415|4390.3|4387.5|4233
1595923200000|2020-07-28 08:00:00|4393.9|4391.1|4396.1|4393.3|4400|4397.2|4381.4|4378.6|10644
1595926800000|2020-07-28 09:00:00|4396|4393.2|4383.3|4380.5|4409.2|4406.4|4375.3|4372.5|6793
1595930400000|2020-07-28 10:00:00|4382.3|4379.5|4391.4|4388.6|4393.4|4390.6|4371.3|4368.5|4746
1595934000000|2020-07-28 11:00:00|4392.4|4389.6|4387.6|4384.8|4401.5|4398.7|4380|4377.2|6619
1595937600000|2020-07-28 12:00:00|4387.7|4384.9|4381.8|4379|4397.7|4394.9|4377.3|4374.5|10374
1595941200000|2020-07-28 13:00:00|4381.9|4379.1|4361.9|4359.1|4386.3|4383.5|4355.8|4353|6191
1595944800000|2020-07-28 14:00:00|4362.4|4359.6|4361.9|4359.1|4377.9|4375.1|4356.9|4354.1|8194
1595948400000|2020-07-28 15:00:00|4361.4|4358.6|4373.1|4370.3|4377.3|4374.5|4338.9|4336.1|13939
1595952000000|2020-07-28 16:00:00|4373.2|4370.4|4358.1|4355.3|4375.1|4372.3|4357|4354.2|7060
1595955600000|2020-07-28 17:00:00|4357.6|4354.8|4347.6|4344.8|4365.1|4362.3|4347.1|4344.3|3034
1595959200000|2020-07-28 18:00:00|4348.1|4345.3|4361.3|4358.5|4370.1|4367.3|4340.1|4337.3|11098
1595962800000|2020-07-28 19:00:00|4361.8|4359|4353.3|4350.5|4364.3|4361.5|4345.3|4342.5|2065
1595966400000|2020-07-28 20:00:00|4352.8|4350|4366.9|4364.1|4366.9|4364.1|4349.8|4347|1173
1595970000000|2020-07-28 21:00:00|4367.4|4364.6|4368|4358|4371.8|4365.6|4360.4|4355.1|187
1595980800000|2020-07-29 00:00:00|4371.1|4361.1|4378.3|4375.5|4388.3|4385.5|4363.6|4359.8|741
1595984400000|2020-07-29 01:00:00|4377.8|4375|4363.3|4360.5|4377.8|4375|4356.3|4353.5|770
1595988000000|2020-07-29 02:00:00|4362.8|4360|4365.9|4363.1|4370.9|4368|4361.8|4358.9|674
1595991600000|2020-07-29 03:00:00|4366.3|4363.5|4364.9|4362.1|4372|4369.1|4358.8|4355.5|136
1595995200000|2020-07-29 04:00:00|4365.4|4362.6|4360.4|4357.6|4365.9|4363.1|4357.8|4354.9|62
1595998800000|2020-07-29 05:00:00|4360.8|4358|4369.9|4367.1|4370.9|4368.1|4355.4|4352.6|181
1596002400000|2020-07-29 06:00:00|4369.4|4366.6|4377.5|4374.7|4381|4378.2|4368.9|4366|669
1596006000000|2020-07-29 07:00:00|4377.9|4375.1|4390|4387.2|4400.1|4397.3|4374|4371.2|2635
1596009600000|2020-07-29 08:00:00|4387.1|4384.3|4405.1|4402.3|4408.1|4405.3|4378.1|4375.3|5786
1596013200000|2020-07-29 09:00:00|4404.6|4401.8|4417.2|4414.4|4421.2|4418.4|4404.1|4401.3|4477
1596016800000|2020-07-29 10:00:00|4416.2|4413.4|4404.7|4401.9|4418.2|4415.4|4401.2|4398.4|1469
1596020400000|2020-07-29 11:00:00|4404.2|4401.4|4412.8|4410|4418.3|4415.5|4402.7|4399.9|3049
1596024000000|2020-07-29 12:00:00|4412.3|4409.5|4402.3|4399.5|4416.7|4413.9|4383.2|4380.4|6266
1596027600000|2020-07-29 13:00:00|4402.8|4400|4403.3|4400.5|4412.2|4409.4|4385.8|4383|3983
1596031200000|2020-07-29 14:00:00|4403.8|4401|4403.4|4400.6|4418.4|4415.6|4390.4|4387.6|9237
1596034800000|2020-07-29 15:00:00|4403.3|4400.5|4404.5|4401.7|4428.5|4425.7|4388.4|4385.6|7672
1596038400000|2020-07-29 16:00:00|4403.5|4400.7|4397|4394.2|4416.6|4413.8|4396.5|4393.6|3928
1596042000000|2020-07-29 17:00:00|4397.5|4394.7|4403.6|4400.8|4403.6|4400.8|4385.5|4382.7|3614
1596045600000|2020-07-29 18:00:00|4404.1|4401.3|4409.6|4406.8|4422.7|4415.8|4399|4396.2|4553
1596049200000|2020-07-29 19:00:00|4410.1|4407.3|4410.7|4407.9|4415.7|4412.9|4405.6|4402.8|1109
1596052800000|2020-07-29 20:00:00|4409.7|4406.9|4413.7|4410.9|4417.7|4414.9|4408.7|4405.9|640
1596056400000|2020-07-29 21:00:00|4414.2|4410.2|4412.8|4402.8|4417.2|4411.9|4409.7|4402.8|51
1596067200000|2020-07-30 00:00:00|4411.4|4408.6|4416.5|4412.5|4419.5|4413|4406.8|4399.5|193
1596070800000|2020-07-30 01:00:00|4419.5|4409.5|4410.9|4408.1|4420.5|4415|4404.9|4398|190
1596074400000|2020-07-30 02:00:00|4411.5|4407.5|4416.9|4414.1|4425.5|4418.6|4410.4|4404|790
1596078000000|2020-07-30 03:00:00|4417.9|4415.1|4413.6|4409.6|4421|4416.1|4410.9|4406.5|464
1596081600000|2020-07-30 04:00:00|4414|4410|4409|4406.2|4414.5|4410.7|4407|4403.6|26
1596085200000|2020-07-30 05:00:00|4408|4405.2|4407.1|4403.1|4411.1|4406.2|4403|4398.6|189
1596088800000|2020-07-30 06:00:00|4406.5|4403.7|4380.1|4377.3|4411.6|4406.2|4372.1|4368.7|764
1596092400000|2020-07-30 07:00:00|4380.6|4377.8|4373.7|4370.9|4384.1|4381.3|4366.1|4363.3|1548
1596096000000|2020-07-30 08:00:00|4374.1|4371.3|4363.2|4360.4|4395.2|4392.4|4361.2|4358.4|3909
1596099600000|2020-07-30 09:00:00|4362.7|4359.9|4356.7|4353.9|4370.2|4367.4|4343.2|4340.4|5506
1596103200000|2020-07-30 10:00:00|4357.1|4354.3|4342.3|4339.5|4364.2|4361.4|4331.3|4328.5|4053
1596106800000|2020-07-30 11:00:00|4341.3|4338.5|4348.3|4345.5|4359.9|4356.5|4329.3|4326.5|2156
1596110400000|2020-07-30 12:00:00|4347.3|4344.5|4339.5|4336.7|4362.9|4360.1|4333.3|4330.5|6641
1596114000000|2020-07-30 13:00:00|4338.5|4335.7|4290.5|4287.7|4338.5|4335.7|4286.5|4283.7|5609
1596117600000|2020-07-30 14:00:00|4289.5|4286.7|4277.5|4274.7|4289.5|4286.7|4173.5|4170.7|7039
1596121200000|2020-07-30 15:00:00|4278.5|4275.7|4300.1|4297.3|4315.7|4312.3|4264.5|4261.7|6484
1596124800000|2020-07-30 16:00:00|4299.6|4296.8|4317.6|4314.8|4333.6|4330.8|4283.6|4280.7|2744
1596128400000|2020-07-30 17:00:00|4318.1|4315.3|4288.7|4285.9|4339.8|4336.8|4286.7|4283.9|2116
1596132000000|2020-07-30 18:00:00|4287.7|4284.9|4345.8|4343|4359.8|4356.9|4275.7|4272.9|7227
1596135600000|2020-07-30 19:00:00|4346.8|4344|4345.8|4343|4349.4|4346.5|4337.8|4335|1796
1596139200000|2020-07-30 20:00:00|4344.8|4342|4364.9|4354.9|4373.9|4370.5|4340.8|4337.4|684
1596142800000|2020-07-30 21:00:00|4368.4|4358.4|4363|4359|4372.4|4363.9|4363|4353|22
1596153600000|2020-07-31 00:00:00|4366|4363.2|4357|4354.2|4370|4367.2|4352|4349.2|1030
1596157200000|2020-07-31 01:00:00|4357.5|4354.7|4365|4362.2|4374.5|4371.7|4351|4348.2|1659
1596160800000|2020-07-31 02:00:00|4365.5|4362.7|4346.1|4343.3|4367|4364.2|4345.1|4342.3|958
1596164400000|2020-07-31 03:00:00|4347.1|4344.3|4353.7|4350.9|4359.6|4356.8|4334.1|4331.3|1543
1596168000000|2020-07-31 04:00:00|4353.6|4350.8|4348.7|4345.9|4354.2|4351.4|4343.2|4340.4|599
1596171600000|2020-07-31 05:00:00|4347.7|4344.9|4344.2|4341.4|4357.7|4354.9|4338.2|4335.4|1438
1596175200000|2020-07-31 06:00:00|4343.7|4340.9|4368.3|4365.5|4374.3|4371.5|4341.7|4338.9|2854
1596178800000|2020-07-31 07:00:00|4369.3|4366.5|4373.3|4370.5|4380.3|4377.5|4352.3|4349.5|6086
1596182400000|2020-07-31 08:00:00|4374.3|4371.5|4347.4|4344.6|4381.3|4378.5|4343.4|4340.6|10452
1596186000000|2020-07-31 09:00:00|4345.4|4342.6|4337.4|4334.6|4364.4|4361.6|4336.4|4333.6|11009
1596189600000|2020-07-31 10:00:00|4336.4|4333.6|4343.5|4340.7|4349.5|4346.7|4329.5|4326.7|5952
1596193200000|2020-07-31 11:00:00|4344|4341.2|4351.6|4348.8|4358.5|4355.7|4339.5|4336.7|6033
1596196800000|2020-07-31 12:00:00|4352.6|4349.8|4354.6|4351.8|4358.6|4355.8|4340.6|4337.8|6391
1596200400000|2020-07-31 13:00:00|4355.1|4352.3|4341.7|4338.9|4365.6|4362.8|4327.2|4324.4|21462
1596204000000|2020-07-31 14:00:00|4341.2|4338.4|4310.7|4307.9|4341.7|4338.9|4295.7|4292.9|20611
1596207600000|2020-07-31 15:00:00|4311.7|4308.9|4316.7|4313.9|4334.7|4331.9|4294.7|4291.9|31868
1596211200000|2020-07-31 16:00:00|4315.7|4312.9|4317.2|4314.4|4320.7|4317.9|4299.7|4296.9|13151
1596214800000|2020-07-31 17:00:00|4317.7|4314.9|4370.8|4368|4372.8|4370|4316.7|4313.9|12692
1596218400000|2020-07-31 18:00:00|4370.3|4367.5|4350.9|4348.1|4371.8|4369|4337.9|4335.1|17721
1596222000000|2020-07-31 19:00:00|4349.9|4347.1|4365.9|4363.1|4366.9|4364.1|4348.9|4346.1|4111
1596225600000|2020-07-31 20:00:00|4365|4362.2|4366.6|4363.8|4371|4368.2|4363|4360.1|1525
1596229200000|2020-07-31 21:00:00|4366.5|4363.7|4366.5|4363.7|4367|4364.2|4366.5|4362.6|6
1596405600000|2020-08-02 22:00:00|4372|4362|4346.1|4343.3|4372.4|4365.1|4342|4339.2|544
1596409200000|2020-08-02 23:00:00|4345.6|4342.8|4350.1|4347.3|4353.5|4350.7|4333.1|4330.2|529
1596412800000|2020-08-03 00:00:00|4349.5|4346.7|4336.6|4333.8|4353|4350.2|4328.1|4325.3|720
1596416400000|2020-08-03 01:00:00|4336.1|4333.3|4332.6|4329.8|4342|4339.2|4324.2|4321.4|1252
1596420000000|2020-08-03 02:00:00|4331.8|4329|4332.3|4329.5|4335.7|4332.9|4320.8|4318|1094
1596423600000|2020-08-03 03:00:00|4332.4|4329.6|4335.9|4333.1|4340.6|4337.8|4331.8|4329|776
1596427200000|2020-08-03 04:00:00|4336|4333.2|4342.9|4340.1|4343.9|4341.1|4331.8|4329|377
1596430800000|2020-08-03 05:00:00|4342|4339.2|4343.4|4340.6|4348.8|4346|4338.9|4336.1|428
1596434400000|2020-08-03 06:00:00|4343.8|4341|4328|4325.2|4344.8|4342|4324.1|4321.3|2287
1596438000000|2020-08-03 07:00:00|4328.1|4325.3|4316.4|4313.6|4336|4333.2|4294.4|4291.6|9110
1596441600000|2020-08-03 08:00:00|4316.8|4314|4315.4|4312.6|4334.8|4332|4309.4|4306.6|12316
1596445200000|2020-08-03 09:00:00|4314.5|4311.7|4327.1|4324.3|4328.2|4325.4|4299.4|4296.6|7223
1596448800000|2020-08-03 10:00:00|4327.2|4324.4|4331.8|4329|4337.3|4334.5|4313.2|4310.4|4682
1596452400000|2020-08-03 11:00:00|4332.2|4329.4|4344.5|4341.7|4346.4|4343.6|4330.3|4327.5|5239
1596456000000|2020-08-03 12:00:00|4344.4|4341.6|4365.3|4362.5|4367.4|4364.6|4341.4|4338.6|7775
1596459600000|2020-08-03 13:00:00|4365.8|4363|4369.6|4366.8|4385.5|4382.7|4357.7|4354.9|20143
1596463200000|2020-08-03 14:00:00|4369.7|4366.9|4403.6|4400.8|4406.1|4403.3|4368.2|4365.4|26396
1596466800000|2020-08-03 15:00:00|4403.1|4400.3|4420.4|4417.6|4439.1|4436.3|4402.1|4399.3|31172
1596470400000|2020-08-03 16:00:00|4420.9|4418.1|4435.7|4432.9|4435.7|4432.9|4404|4401.2|16356
1596474000000|2020-08-03 17:00:00|4435.6|4432.8|4446.7|4443.9|4451.6|4448.8|4427.7|4424.9|14888
1596477600000|2020-08-03 18:00:00|4447.6|4444.8|4408.8|4406|4450.6|4447.8|4400.4|4397.6|20867
1596481200000|2020-08-03 19:00:00|4408.7|4405.9|4395.2|4392.4|4409.2|4406.4|4392.3|4389.5|2774
1596484800000|2020-08-03 20:00:00|4395.6|4392.8|4395.3|4392.5|4400.3|4397.5|4392.2|4389.4|1065
1596488400000|2020-08-03 21:00:00|4394.9|4392.1|4393.9|4391.1|4398.5|4393.1|4392.5|4387.6|145
1596499200000|2020-08-04 00:00:00|4389.1|4379.1|4385.5|4382.7|4389.1|4383.6|4372.5|4369.7|1114
1596502800000|2020-08-04 01:00:00|4385.4|4382.6|4393|4390.2|4400.6|4397.8|4385.4|4382.6|1153
1596506400000|2020-08-04 02:00:00|4392.6|4389.8|4391|4388.2|4398.5|4395.7|4387.6|4384.8|590
1596510000000|2020-08-04 03:00:00|4391.1|4388.3|4385.1|4382.3|4392.5|4389.7|4384.5|4381.7|476
1596513600000|2020-08-04 04:00:00|4384.7|4381.9|4392.2|4389.4|4394.2|4391.4|4383.6|4380.8|387
1596517200000|2020-08-04 05:00:00|4391.7|4388.9|4382.7|4379.9|4393.6|4390.8|4382.6|4379.8|427
1596520800000|2020-08-04 06:00:00|4381.7|4378.9|4411.4|4408.6|4418.9|4416.1|4379.7|4376.9|2584
1596524400000|2020-08-04 07:00:00|4411|4408.2|4390|4387.2|4414.9|4412.1|4390|4387.2|3924
1596528000000|2020-08-04 08:00:00|4391|4388.2|4379.6|4376.8|4391.4|4388.6|4359.9|4357.1|18814
1596531600000|2020-08-04 09:00:00|4379.1|4376.3|4357.2|4354.4|4379.6|4376.8|4352.6|4349.8|10848
1596535200000|2020-08-04 10:00:00|4357.1|4354.3|4352.6|4349.8|4363.9|4361.1|4341.1|4338.3|7501
1596538800000|2020-08-04 11:00:00|4353|4350.2|4349.5|4346.7|4359|4356.2|4338.1|4335.3|9147
1596542400000|2020-08-04 12:00:00|4349.4|4346.6|4342.6|4339.8|4355.4|4352.6|4342.6|4339.8|9468
1596546000000|2020-08-04 13:00:00|4343.5|4340.7|4392.5|4389.7|4396.3|4393.5|4332.6|4329.8|20861
1596549600000|2020-08-04 14:00:00|4393.3|4390.5|4422.4|4419.6|4440.7|4437.9|4393.3|4390.5|24499
1596553200000|2020-08-04 15:00:00|4422.6|4419.8|4445|4442.2|4456.9|4454.1|4421.5|4418.7|35409
1596556800000|2020-08-04 16:00:00|4444.9|4442.1|4436.2|4433.4|4457.7|4454.9|4434.1|4431.3|15502
1596560400000|2020-08-04 17:00:00|4437.2|4434.4|4478.1|4475.3|4489.4|4486.6|4433.1|4430.3|21055
1596564000000|2020-08-04 18:00:00|4478.2|4475.4|4447.3|4444.5|4486.6|4483.8|4435.1|4432.3|24468
1596567600000|2020-08-04 19:00:00|4446.9|4444.1|4443.7|4440.9|4450.3|4447.5|4435.9|4433.1|3140
1596571200000|2020-08-04 20:00:00|4444.1|4441.3|4446.7|4436.7|4448.5|4445.4|4437.9|4435.1|1807
1596574800000|2020-08-04 21:00:00|4444.5|4441.7|4443.2|4440.4|4448.4|4443.6|4437.6|4432.8|58
1596585600000|2020-08-05 00:00:00|4438.5|4435.7|4440.9|4438.1|4444|4441.2|4432.9|4430.1|669
1596589200000|2020-08-05 01:00:00|4441.7|4438.9|4444.4|4441.6|4451.4|4448.5|4432.4|4429.6|1735
1596592800000|2020-08-05 02:00:00|4444.8|4442|4456.2|4453.4|4456.8|4454|4440|4437.2|1028
1596596400000|2020-08-05 03:00:00|4456.7|4453.9|4448.9|4446.1|4456.8|4454|4447.4|4444.6|682
1596600000000|2020-08-05 04:00:00|4448.8|4446|4445.3|4442.5|4448.9|4446.1|4444.8|4442|491
1596603600000|2020-08-05 05:00:00|4444.8|4442|4447.7|4444.9|4454.2|4451.4|4443.4|4440.6|1192
1596607200000|2020-08-05 06:00:00|4447.3|4444.5|4470.5|4467.7|4471.4|4468.6|4444.2|4441.4|2169
1596610800000|2020-08-05 07:00:00|4471|4468.2|4482.2|4479.4|4492|4489.2|4468.5|4465.7|6465
1596614400000|2020-08-05 08:00:00|4482.3|4479.5|4508.7|4505.9|4526.8|4524|4481.2|4478.4|21599
1596618000000|2020-08-05 09:00:00|4508.5|4505.7|4542.5|4539.7|4557.5|4554.7|4504.5|4501.7|14369
1596621600000|2020-08-05 10:00:00|4542.9|4540.1|4553.4|4550.6|4567.9|4565.1|4535.7|4532.9|9284
1596625200000|2020-08-05 11:00:00|4553.5|4550.7|4626.3|4623.5|4631.8|4629|4553.4|4550.6|17930
1596628800000|2020-08-05 12:00:00|4626.7|4623.9|4597.5|4594.7|4627.3|4624.5|4580.6|4577.8|16722
1596632400000|2020-08-05 13:00:00|4597.9|4595.1|4618.3|4615.5|4622.3|4619.5|4587.6|4584.8|23828
1596636000000|2020-08-05 14:00:00|4619.1|4616.3|4608.2|4605.4|4626.5|4623.7|4575.3|4572.5|27072
1596639600000|2020-08-05 15:00:00|4609|4606.2|4580.2|4577.4|4618.2|4615.4|4579.2|4576.4|25122
1596643200000|2020-08-05 16:00:00|4580.1|4577.3|4562.2|4559.4|4586|4583.2|4550.3|4547.5|14357
1596646800000|2020-08-05 17:00:00|4562.1|4559.3|4530.7|4527.9|4563.2|4560.4|4510.5|4507.7|19413
1596650400000|2020-08-05 18:00:00|4531.6|4528.8|4543|4540.2|4546|4543.2|4519.4|4516.6|23196
1596654000000|2020-08-05 19:00:00|4543.1|4540.3|4524.5|4521.7|4544.5|4541.7|4524.1|4521.3|3243
1596657600000|2020-08-05 20:00:00|4524.9|4522.1|4530.4|4527.6|4530.6|4527.6|4524.1|4521.3|1672
1596661200000|2020-08-05 21:00:00|4530.5|4527.7|4544.6|4540.6|4555.6|4552.8|4527|4524.2|756
1596672000000|2020-08-06 00:00:00|4525.2|4522.4|4531.9|4529.1|4539.9|4537.1|4521.8|4519|935
1596675600000|2020-08-06 01:00:00|4531.6|4528.8|4533.7|4530.9|4537.5|4534.7|4519.1|4516.3|986
1596679200000|2020-08-06 02:00:00|4533.3|4530.5|4523|4520.2|4538.1|4535.3|4521|4518.2|1191
1596682800000|2020-08-06 03:00:00|4522.5|4519.7|4535.4|4532.6|4538.4|4535.6|4522.4|4519.6|772
1596686400000|2020-08-06 04:00:00|4535.1|4532.3|4537.5|4534.7|4544.9|4542.1|4534.4|4531.6|407
1596690000000|2020-08-06 05:00:00|4536.6|4533.8|4562.4|4559.6|4564.4|4561.6|4532.5|4529.7|1621
1596693600000|2020-08-06 06:00:00|4562.3|4559.5|4549.6|4546.8|4564.6|4561.8|4545.6|4542.8|2287
1596697200000|2020-08-06 07:00:00|4550.6|4547.8|4528.1|4525.3|4554.6|4551.8|4522.8|4520|6767
1596700800000|2020-08-06 08:00:00|4528.4|4525.6|4508.4|4505.6|4530.1|4527.3|4495.6|4492.8|19034
1596704400000|2020-08-06 09:00:00|4509.9|4507.1|4528.6|4525.8|4533.4|4530.6|4505.4|4502.6|6802
1596708000000|2020-08-06 10:00:00|4528.4|4525.6|4506.6|4503.8|4529.5|4526.7|4498.7|4495.9|7360
1596711600000|2020-08-06 11:00:00|4506.5|4503.7|4528.4|4525.6|4531.3|4528.5|4498.7|4495.9|8008
1596715200000|2020-08-06 12:00:00|4528.3|4525.5|4555.3|4552.5|4561.2|4558.4|4516.3|4513.5|10949
1596718800000|2020-08-06 13:00:00|4555.1|4552.3|4568.8|4566|4580|4577.2|4551.3|4548.5|16347
1596722400000|2020-08-06 14:00:00|4568.4|4565.6|4554.9|4552.1|4570.6|4567.8|4524.1|4521.3|20979
1596726000000|2020-08-06 15:00:00|4555|4552.2|4564.8|4562|4565.4|4562.6|4524.3|4521.5|22673
1596729600000|2020-08-06 16:00:00|4564.1|4561.3|4554.2|4551.4|4578.8|4576|4545.8|4543|11922
1596733200000|2020-08-06 17:00:00|4554.6|4551.8|4521.4|4518.6|4556.1|4553.3|4516.1|4513.3|15683
1596736800000|2020-08-06 18:00:00|4521.9|4519.1|4536.4|4533.6|4542.8|4540|4508.9|4506.1|19046
1596740400000|2020-08-06 19:00:00|4536.8|4534|4528.7|4525.9|4538.8|4536|4521.8|4519|1572
1596744000000|2020-08-06 20:00:00|4529|4526.2|4522.2|4519.4|4529.9|4527.1|4519.8|4517|879
1596747600000|2020-08-06 21:00:00|4522.3|4519.5|4526.1|4516.1|4529.4|4522.5|4519.4|4514|29
1596758400000|2020-08-07 00:00:00|4527.1|4524.3|4534|4531.2|4537.5|4534.7|4520.1|4517.3|543
1596762000000|2020-08-07 01:00:00|4533|4530.2|4535.1|4532.3|4540.5|4537.7|4524.5|4521.7|848
1596765600000|2020-08-07 02:00:00|4535.6|4532.8|4523.6|4520.8|4536.6|4533.8|4507.8|4505|1550
1596769200000|2020-08-07 03:00:00|4523.4|4520.6|4507.4|4504.6|4528.4|4525.6|4504|4501.2|982
1596772800000|2020-08-07 04:00:00|4507|4504.2|4511|4508.2|4513.4|4510.6|4502|4499.2|618
1596776400000|2020-08-07 05:00:00|4510.5|4507.7|4513|4510.2|4517.9|4515.1|4496.1|4493.3|1122
1596780000000|2020-08-07 06:00:00|4512.9|4510.1|4496.3|4493.5|4518.9|4516.1|4495.3|4492.5|2191
1596783600000|2020-08-07 07:00:00|4496.2|4493.4|4521.3|4518.5|4524.1|4521.3|4496.1|4493.3|4377
1596787200000|2020-08-07 08:00:00|4521.4|4518.6|4493|4490.2|4521.4|4518.6|4484.4|4481.6|14755
1596790800000|2020-08-07 09:00:00|4492.9|4490.1|4481.7|4478.9|4495.2|4492.4|4473.3|4470.5|7569
1596794400000|2020-08-07 10:00:00|4481.4|4478.6|4477.9|4475.1|4493.6|4490.8|4476.3|4473.5|3321
1596798000000|2020-08-07 11:00:00|4478.4|4475.6|4473.9|4471.1|4493.4|4490.6|4465.6|4462.8|7720
1596801600000|2020-08-07 12:00:00|4474.7|4471.9|4503.9|4501.1|4535.8|4533|4467.7|4464.9|14821
1596805200000|2020-08-07 13:00:00|4503.8|4501|4464.8|4462|4503.8|4501|4457.2|4454.4|17651
1596808800000|2020-08-07 14:00:00|4464.3|4461.5|4466.2|4463.4|4485.8|4483|4450.3|4447.5|13775
1596812400000|2020-08-07 15:00:00|4466.3|4463.5|4459.4|4456.6|4476.3|4473.5|4457.3|4454.5|18272
1596816000000|2020-08-07 16:00:00|4459.5|4456.7|4454.7|4451.9|4468.2|4465.4|4454.4|4451.6|14571
1596819600000|2020-08-07 17:00:00|4454.4|4451.6|4451.1|4448.3|4466.4|4463.6|4439.6|4436.8|9699
1596823200000|2020-08-07 18:00:00|4451.3|4448.5|4468.1|4465.3|4473.2|4470.4|4442.4|4439.6|27105
1596826800000|2020-08-07 19:00:00|4468.8|4466|4476.5|4473.7|4477.2|4474.4|4462.1|4459.3|2129
1596830400000|2020-08-07 20:00:00|4476.9|4474.1|4477.7|4474.9|4482.3|4478.6|4472|4469.2|1372
1596834000000|2020-08-07 21:00:00|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|4475.9|4473.1|11
1597010400000|2020-08-09 22:00:00|4470.5|4460.5|4478.6|4475.8|4494.7|4490.3|4453.4|4448|1068
1597014000000|2020-08-09 23:00:00|4478.9|4476.1|4485.3|4482.5|4486.3|4483.5|4478.3|4475.5|74
1597017600000|2020-08-10 00:00:00|4485.8|4483|4493.7|4490.9|4507.4|4504.6|4482.7|4479.9|515
1597021200000|2020-08-10 01:00:00|4494|4491.2|4494.5|4491.7|4500.7|4497.9|4479.2|4476.4|936
1597024800000|2020-08-10 02:00:00|4493.8|4491|4493.5|4490.7|4499.2|4496.4|4490.5|4487.7|528
1597028400000|2020-08-10 03:00:00|4493.3|4490.5|4497.9|4495.1|4502.2|4499.4|4492.5|4489.7|460
1597032000000|2020-08-10 04:00:00|4497.6|4494.8|4498.9|4496.1|4502.9|4500.1|4494.6|4491.8|216
1597035600000|2020-08-10 05:00:00|4498.6|4495.8|4502.4|4499.6|4505.9|4503.1|4497.7|4494.9|464
1597039200000|2020-08-10 06:00:00|4502.1|4499.3|4482.9|4480.1|4503.5|4500.7|4482.1|4479.3|1588
1597042800000|2020-08-10 07:00:00|4482.4|4479.6|4506.8|4504|4506.8|4504|4473.9|4471.1|9175
1597046400000|2020-08-10 08:00:00|4507.4|4504.6|4508|4505.2|4512|4509.2|4496|4493.2|5565
1597050000000|2020-08-10 09:00:00|4508.5|4505.7|4501.1|4498.3|4512.9|4510.1|4498.1|4495.3|2620
1597053600000|2020-08-10 10:00:00|4500.9|4498.1|4499|4496.2|4501.1|4498.3|4493.1|4490.3|2258
1597057200000|2020-08-10 11:00:00|4499.8|4497|4493.2|4490.4|4500.2|4497.4|4488|4485.2|1862
1597060800000|2020-08-10 12:00:00|4493.8|4491|4494.6|4491.8|4505.2|4502.4|4484.6|4481.8|4956
1597064400000|2020-08-10 13:00:00|4494.5|4491.7|4522|4519.2|4541.3|4538.5|4480.3|4477.5|18426
1597068000000|2020-08-10 14:00:00|4522.2|4519.4|4502.4|4499.6|4527.7|4524.9|4501.6|4498.8|11213
1597071600000|2020-08-10 15:00:00|4501.9|4499.1|4525.1|4522.3|4525.8|4523|4491.4|4488.6|20329
1597075200000|2020-08-10 16:00:00|4525.6|4522.8|4539.1|4536.3|4540.9|4538.1|4516.8|4514|13306
1597078800000|2020-08-10 17:00:00|4539.3|4536.5|4533.6|4530.8|4542.7|4539.9|4517.9|4515.1|10345
1597082400000|2020-08-10 18:00:00|4532.7|4529.9|4523|4520.2|4538.6|4535.8|4508.7|4505.9|24911
1597086000000|2020-08-10 19:00:00|4523.5|4520.7|4517.1|4514.3|4523.9|4520.9|4508|4505.2|2217
1597089600000|2020-08-10 20:00:00|4517.2|4514.4|4510.8|4508|4518.2|4515.4|4507.3|4504.5|1004
1597093200000|2020-08-10 21:00:00|4514.1|4504.1|4517.3|4507.3|4517.3|4511.1|4508.6|4501.4|80
1597104000000|2020-08-11 00:00:00|4522.3|4519.5|4523.5|4520.7|4527.5|4524.7|4510.3|4506.9|368
1597107600000|2020-08-11 01:00:00|4523.8|4521|4529.4|4526.6|4531.6|4528.8|4518|4515.2|332
1597111200000|2020-08-11 02:00:00|4529.1|4526.3|4535|4532.2|4537.4|4534.6|4528.4|4525.6|312
1597114800000|2020-08-11 03:00:00|4535.7|4532.9|4539.3|4536.5|4539.5|4536.7|4534.5|4531.7|446
1597118400000|2020-08-11 04:00:00|4539|4536.2|4533.8|4531|4540.3|4537.5|4532.8|4530|579
1597122000000|2020-08-11 05:00:00|4533.1|4530.3|4537.4|4534.6|4539.1|4536.3|4531.3|4528.5|445
1597125600000|2020-08-11 06:00:00|4537.6|4534.8|4518.5|4515.7|4548.9|4546.1|4511.3|4508.5|2782
1597129200000|2020-08-11 07:00:00|4519.1|4516.3|4551.5|4548.7|4560.5|4557.7|4519|4516.2|5858
1597132800000|2020-08-11 08:00:00|4551.2|4548.4|4563.8|4561|4566.8|4564|4542.2|4539.4|11451
1597136400000|2020-08-11 09:00:00|4564|4561.2|4555.3|4552.5|4564.8|4562|4548.3|4545.5|6638
1597140000000|2020-08-11 10:00:00|4555.5|4552.7|4568.3|4565.5|4572.3|4569.5|4551.3|4548.5|4667
1597143600000|2020-08-11 11:00:00|4568|4565.2|4570.6|4567.8|4583.6|4580.8|4566.5|4563.7|5630
1597147200000|2020-08-11 12:00:00|4571.2|4568.4|4572.3|4569.5|4591.3|4588.5|4568.2|4565.4|10637
1597150800000|2020-08-11 13:00:00|4572|4569.2|4551.6|4548.8|4597.5|4594.7|4550.6|4547.8|23939
1597154400000|2020-08-11 14:00:00|4552.4|4549.6|4542.1|4539.3|4567|4564.2|4533.6|4530.8|16815
1597158000000|2020-08-11 15:00:00|4541.9|4539.1|4547.6|4544.8|4557.1|4554.3|4525.8|4523|22307
1597161600000|2020-08-11 16:00:00|4547.8|4545|4526.5|4523.7|4549.3|4546.5|4520|4517.2|10412
1597165200000|2020-08-11 17:00:00|4526.3|4523.5|4500.2|4497.4|4527|4524.2|4492.5|4489.7|28124
1597168800000|2020-08-11 18:00:00|4500.5|4497.7|4494.2|4491.4|4506|4503.2|4461.8|4459|35005
1597172400000|2020-08-11 19:00:00|4493.6|4490.8|4468.3|4465.5|4495.2|4492.4|4466.7|4463.9|3335
1597176000000|2020-08-11 20:00:00|4468.5|4465.7|4482|4479.2|4491.7|4488.9|4466.7|4463.9|1744
1597179600000|2020-08-11 21:00:00|4481.8|4479|4473.3|4470.5|4491.4|4485.5|4473.3|4468.1|218
1597190400000|2020-08-12 00:00:00|4474.8|4472|4479.6|4476.8|4488.5|4485.7|4471.5|4468.7|1099
1597194000000|2020-08-12 01:00:00|4478.8|4476|4492.3|4489.5|4503.6|4500.8|4477.1|4474.3|1899
1597197600000|2020-08-12 02:00:00|4492.1|4489.3|4497.4|4494.6|4502.6|4499.8|4479.4|4476.6|1502
1597201200000|2020-08-12 03:00:00|4497.7|4494.9|4497.8|4495|4498.7|4495.9|4489.2|4486.4|525
1597204800000|2020-08-12 04:00:00|4498.1|4495.3|4489.4|4486.6|4500.8|4498|4486.4|4483.6|371
1597208400000|2020-08-12 05:00:00|4489.1|4486.3|4494.5|4491.7|4497.9|4495.1|4485.9|4483.1|735
1597212000000|2020-08-12 06:00:00|4495|4492.2|4523|4520.2|4528|4525.2|4494|4491.2|3576
1597215600000|2020-08-12 07:00:00|4522.5|4519.7|4516.1|4513.3|4529.5|4526.7|4507.3|4504.5|4395
1597219200000|2020-08-12 08:00:00|4515.8|4513|4519.2|4516.4|4527.7|4524.9|4504.9|4502.1|13827
1597222800000|2020-08-12 09:00:00|4519.5|4516.7|4537.1|4534.3|4539.4|4536.6|4519.2|4516.4|7068
1597226400000|2020-08-12 10:00:00|4536.8|4534|4538.7|4535.9|4544.6|4541.8|4523.8|4520.4|6078
1597230000000|2020-08-12 11:00:00|4538.9|4536.1|4539.3|4536.5|4541.1|4538.3|4525.5|4522.7|6006
1597233600000|2020-08-12 12:00:00|4539.8|4537|4555.4|4552.6|4564.6|4561.8|4525.8|4523|10240
1597237200000|2020-08-12 13:00:00|4554.8|4552|4546.8|4544|4560.1|4557.3|4531.5|4528.7|12475
1597240800000|2020-08-12 14:00:00|4546.1|4543.3|4568.2|4565.4|4571.2|4568.4|4533.1|4530.3|17373
1597244400000|2020-08-12 15:00:00|4567.6|4564.8|4540.7|4537.9|4572.2|4569.4|4537.5|4534.7|20441
1597248000000|2020-08-12 16:00:00|4541|4538.2|4547.3|4544.5|4552.7|4549.9|4533.7|4530.9|8955
1597251600000|2020-08-12 17:00:00|4547|4544.2|4557.3|4554.5|4558.1|4555.3|4534.3|4531.5|12388
1597255200000|2020-08-12 18:00:00|4557.8|4555|4568.9|4566.1|4585.1|4582.3|4556.3|4553.5|24851
1597258800000|2020-08-12 19:00:00|4569.2|4566.4|4556.5|4553.7|4571.7|4568.9|4553.4|4550.6|2814
1597262400000|2020-08-12 20:00:00|4556.8|4554|4556.3|4553.5|4558|4555.2|4552.5|4549.7|787
1597266000000|2020-08-12 21:00:00|4555.8|4553|4555.9|4553.1|4557.5|4553.6|4554.8|4552|1320
1597276800000|2020-08-13 00:00:00|4549.8|4547|4547.4|4544.6|4566.1|4563.3|4544.6|4541.8|1154
1597280400000|2020-08-13 01:00:00|4547.6|4544.8|4553.2|4550.4|4559.9|4557.1|4545.4|4542.6|1476
1597284000000|2020-08-13 02:00:00|4553|4550.2|4559.1|4556.3|4559.1|4556.3|4548|4545.2|487
1597287600000|2020-08-13 03:00:00|4559.3|4556.5|4559.1|4556.3|4563.1|4560.3|4557.6|4554.8|293
1597291200000|2020-08-13 04:00:00|4558.8|4556|4555.4|4552.6|4560.1|4557.3|4554.9|4552.1|73
1597294800000|2020-08-13 05:00:00|4554.9|4552.1|4549|4546.2|4561.7|4558.9|4547.3|4544.5|1090
1597298400000|2020-08-13 06:00:00|4548.7|4545.9|4546.6|4543.8|4555|4552.2|4538.6|4535.8|1818
1597302000000|2020-08-13 07:00:00|4547.1|4544.3|4555.2|4552.4|4561.9|4559.1|4545.6|4542.8|5773
1597305600000|2020-08-13 08:00:00|4555.9|4553.1|4564.5|4561.7|4580|4577.2|4544.7|4541.9|16515
1597309200000|2020-08-13 09:00:00|4563.9|4561.1|4557.3|4554.5|4575.5|4572.7|4551|4548.2|5728
1597312800000|2020-08-13 10:00:00|4557|4554.2|4553.8|4551|4562.6|4559.8|4547.6|4544.8|2890
1597316400000|2020-08-13 11:00:00|4554.1|4551.3|4559.7|4556.9|4560.4|4557.6|4547.6|4544.8|3634
1597320000000|2020-08-13 12:00:00|4558.2|4555.4|4563.2|4560.4|4568.7|4565.9|4551.7|4548.9|4599
1597323600000|2020-08-13 13:00:00|4563.5|4560.7|4557.5|4554.7|4564.7|4561.9|4531.5|4528.7|15182
1597327200000|2020-08-13 14:00:00|4557.3|4554.5|4535.6|4532.8|4558.3|4555.5|4529.4|4526.6|11584
1597330800000|2020-08-13 15:00:00|4535.4|4532.6|4531.9|4529.1|4545.9|4543.1|4514.1|4511.3|19468
1597334400000|2020-08-13 16:00:00|4531.7|4528.9|4518.5|4515.7|4541.7|4538.9|4517.5|4514.7|9270
1597338000000|2020-08-13 17:00:00|4519.2|4516.4|4521.1|4518.3|4523.5|4520.7|4507.2|4504.4|9248
1597341600000|2020-08-13 18:00:00|4520.5|4517.7|4523.1|4520.3|4529.1|4526.3|4511.1|4508.3|23282
1597345200000|2020-08-13 19:00:00|4523.6|4520.8|4529.5|4526.7|4536.9|4534.1|4521.1|4518.3|2172
1597348800000|2020-08-13 20:00:00|4529.7|4526.9|4532.1|4528.1|4535|4532.2|4525.8|4523|926
1597352400000|2020-08-13 21:00:00|4534.9|4524.9|4534.2|4524.2|4539.9|4533.3|4523.8|4520.2|51
1597363200000|2020-08-14 00:00:00|4544.5|4541.7|4528.5|4525.7|4544.5|4541.7|4527.5|4524.7|952
1597366800000|2020-08-14 01:00:00|4528.3|4525.5|4527.4|4524.6|4535.1|4532.3|4520.3|4517.5|713
1597370400000|2020-08-14 02:00:00|4527.1|4524.3|4525.2|4522.4|4532.9|4530.1|4523.4|4520.6|554
1597374000000|2020-08-14 03:00:00|4524.7|4521.9|4531|4528.2|4532|4529.2|4519.2|4516.4|272
1597377600000|2020-08-14 04:00:00|4530.5|4527.7|4532.3|4529.5|4538.3|4535.5|4530|4527.2|285
1597381200000|2020-08-14 05:00:00|4532.8|4530|4535.1|4532.3|4541.4|4538.6|4532.8|4530|651
1597384800000|2020-08-14 06:00:00|4535.4|4532.6|4527.5|4524.7|4541.2|4538.4|4527.5|4524.7|2116
1597388400000|2020-08-14 07:00:00|4526.9|4524.1|4500.6|4497.8|4527.2|4524.4|4492.1|4489.3|13087
1597392000000|2020-08-14 08:00:00|4500.3|4497.5|4497.6|4494.8|4509.1|4506.3|4487.6|4484.8|19213
1597395600000|2020-08-14 09:00:00|4497.1|4494.3|4494.5|4491.7|4497.1|4494.3|4474.9|4472.1|9371
1597399200000|2020-08-14 10:00:00|4494.2|4491.4|4507.8|4505|4507.8|4505|4487.7|4484.9|5084
1597402800000|2020-08-14 11:00:00|4508.3|4505.5|4521.4|4518.6|4527.3|4524.5|4508.3|4505.5|5861
1597406400000|2020-08-14 12:00:00|4522.4|4519.6|4506.5|4503.7|4524.8|4522|4502.4|4499.6|8997
1597410000000|2020-08-14 13:00:00|4506.2|4503.4|4517.1|4514.3|4521.8|4519|4495.5|4492.7|14266
1597413600000|2020-08-14 14:00:00|4517.6|4514.8|4507.4|4504.6|4519.6|4516.8|4497.1|4494.3|10344
1597417200000|2020-08-14 15:00:00|4507.1|4504.3|4513.2|4510.4|4514.2|4511.4|4498.6|4495.8|14366
1597420800000|2020-08-14 16:00:00|4513.7|4510.9|4500.8|4498|4515.4|4512.6|4498.7|4495.9|10430
1597424400000|2020-08-14 17:00:00|4501.6|4498.8|4488.9|4486.1|4509.6|4506.8|4477.4|4474.6|9818
1597428000000|2020-08-14 18:00:00|4489.9|4487.1|4511.2|4508.4|4516.9|4514.1|4484.4|4481.6|13841
1597431600000|2020-08-14 19:00:00|4511.5|4508.7|4518.3|4515.5|4520.1|4517.3|4511.2|4508.4|2821
1597435200000|2020-08-14 20:00:00|4518.1|4515.3|4524.6|4521.8|4527.1|4524.3|4516.1|4513.3|1989
1597438800000|2020-08-14 21:00:00|4526|4522|4526.4|4523.6|4526.4|4523.6|4525.9|4522|2
1597615200000|2020-08-16 22:00:00|4528.3|4525.5|4540.3|4537.5|4549.6|4546.8|4518.3|4509.7|1230
1597618800000|2020-08-16 23:00:00|4540.8|4538|4538.4|4535.6|4541.7|4538.8|4534.3|4531.5|376
1597622400000|2020-08-17 00:00:00|4538.6|4535.8|4531.6|4528.8|4538.6|4535.8|4530.1|4527.3|365
1597626000000|2020-08-17 01:00:00|4530.9|4528.1|4536.2|4533.4|4539.5|4536.7|4528.4|4525.6|431
1597629600000|2020-08-17 02:00:00|4536.7|4533.9|4545.8|4543|4549.8|4547|4536|4533.2|1258
1597633200000|2020-08-17 03:00:00|4546|4543.2|4543.6|4540.8|4546.5|4543.7|4540.5|4537.7|688
1597636800000|2020-08-17 04:00:00|4543.4|4540.6|4543.6|4540.8|4546.6|4543.8|4540.6|4537.8|360
1597640400000|2020-08-17 05:00:00|4543.3|4540.5|4547.5|4544.7|4555.1|4552.3|4543.3|4540.5|843
1597644000000|2020-08-17 06:00:00|4547|4544.2|4541|4538.2|4551|4548.2|4535.7|4532.9|4307
1597647600000|2020-08-17 07:00:00|4540.7|4537.9|4535.7|4532.9|4551.2|4548.4|4530|4527.2|6323
1597651200000|2020-08-17 08:00:00|4536|4533.2|4511.8|4509|4543.3|4540.5|4509.1|4506.3|16715
1597654800000|2020-08-17 09:00:00|4511.6|4508.8|4498.8|4496|4517.1|4514.3|4494.1|4491.3|8370
1597658400000|2020-08-17 10:00:00|4498.6|4495.8|4505.9|4503.1|4507.9|4505.1|4494.8|4492|5418
1597662000000|2020-08-17 11:00:00|4506.5|4503.7|4503.3|4500.5|4507.9|4505.1|4497.6|4494.8|2180
1597665600000|2020-08-17 12:00:00|4503.6|4500.8|4498.7|4495.9|4504.6|4501.8|4490.3|4487.5|6428
1597669200000|2020-08-17 13:00:00|4499|4496.2|4550.5|4547.7|4553.2|4550.4|4498.7|4495.9|16953
1597672800000|2020-08-17 14:00:00|4550.2|4547.4|4550.2|4547.4|4555.6|4552.8|4537.6|4534.8|21113
1597676400000|2020-08-17 15:00:00|4550|4547.2|4528.7|4525.9|4555|4552.2|4527.9|4525.1|16546
1597680000000|2020-08-17 16:00:00|4529.1|4526.3|4543.8|4541|4548.1|4545.3|4528.4|4525.6|6678
1597683600000|2020-08-17 17:00:00|4543.6|4540.8|4566.2|4563.4|4566.2|4563.4|4542.4|4539.6|14968
1597687200000|2020-08-17 18:00:00|4566|4563.2|4565.1|4562.3|4577.9|4575.1|4560.5|4557.7|21894
1597690800000|2020-08-17 19:00:00|4565.3|4562.5|4568.2|4565.4|4570.6|4567.8|4561.2|4558.4|2299
1597694400000|2020-08-17 20:00:00|4567.7|4564.9|4566.7|4563.9|4572.5|4569.7|4566|4563.2|1013
1597698000000|2020-08-17 21:00:00|4566.6|4563.8|4564|4561.2|4572.6|4565.2|4561.8|4556.7|83
1597708800000|2020-08-18 00:00:00|4563.3|4559.3|4567.6|4564.8|4572.2|4569.4|4561|4558.2|465
1597712400000|2020-08-18 01:00:00|4567.7|4564.9|4563|4560.2|4570.4|4567.6|4560.5|4557.7|338
1597716000000|2020-08-18 02:00:00|4563.2|4560.4|4553.2|4550.4|4563.5|4560.7|4548.7|4545.9|837
1597719600000|2020-08-18 03:00:00|4553.7|4550.9|4557.6|4554.8|4559.6|4556.8|4551.9|4549.1|434
1597723200000|2020-08-18 04:00:00|4558|4555.2|4565.4|4562.6|4565.7|4562.9|4557.6|4554.8|249
1597726800000|2020-08-18 05:00:00|4565.1|4562.3|4556.8|4554|4565.5|4562.7|4554.8|4552|567
1597730400000|2020-08-18 06:00:00|4557.1|4554.3|4551.9|4549.1|4569.3|4566.5|4550.4|4547.6|2988
1597734000000|2020-08-18 07:00:00|4552.1|4549.3|4581|4578.2|4582.3|4579.5|4548.6|4545.8|6957
1597737600000|2020-08-18 08:00:00|4580.7|4577.9|4581.1|4578.3|4591.1|4588.3|4579.7|4576.9|13952
1597741200000|2020-08-18 09:00:00|4581.8|4579|4565.2|4562.4|4583.8|4581|4555.8|4553|9026
1597744800000|2020-08-18 10:00:00|4564.8|4562|4568.2|4565.4|4573.5|4570.7|4553.2|4550.4|5447
1597748400000|2020-08-18 11:00:00|4568.6|4565.8|4563.3|4560.5|4568.9|4566.1|4554|4551.2|4655
1597752000000|2020-08-18 12:00:00|4563.5|4560.7|4575.7|4572.9|4579.4|4576.6|4551.4|4548.6|5106
1597755600000|2020-08-18 13:00:00|4576.1|4573.3|4549.2|4546.4|4576.6|4573.8|4514.1|4511.3|29551
1597759200000|2020-08-18 14:00:00|4548.8|4546|4557.6|4554.8|4561.5|4558.7|4528.9|4526.1|16634
1597762800000|2020-08-18 15:00:00|4557.2|4554.4|4572.3|4569.5|4579.9|4577.1|4553.2|4550.4|22129
1597766400000|2020-08-18 16:00:00|4572|4569.2|4578.2|4575.4|4581.4|4578.6|4570.9|4568.1|18287
1597770000000|2020-08-18 17:00:00|4578.1|4575.3|4578.8|4576|4579.8|4577|4561.8|4559|8080
1597773600000|2020-08-18 18:00:00|4579|4576.2|4561.4|4558.6|4588.5|4585.7|4559.6|4556.8|15763
1597777200000|2020-08-18 19:00:00|4561.2|4558.4|4552.7|4549.9|4564.6|4561.8|4548|4545.2|5661
1597780800000|2020-08-18 20:00:00|4552.3|4549.5|4540.6|4537.8|4552.7|4549.9|4536.4|4533.6|2908
1597784400000|2020-08-18 21:00:00|4540.4|4537.6|4542.8|4538.8|4555.1|4551.3|4539.7|4533.6|206
1597795200000|2020-08-19 00:00:00|4559.2|4556.4|4552.1|4549.3|4564.8|4560.1|4546.1|4543.3|663
1597798800000|2020-08-19 01:00:00|4551.9|4549.1|4559.2|4556.4|4564.2|4561.4|4551.1|4548.3|1194
1597802400000|2020-08-19 02:00:00|4559|4556.2|4561.3|4558.5|4563.9|4561.1|4558.7|4555.9|726
1597806000000|2020-08-19 03:00:00|4561.6|4558.8|4556|4553.2|4562|4559.2|4555|4552.2|742
1597809600000|2020-08-19 04:00:00|4555.9|4553.1|4553.4|4550.6|4557|4554.2|4551.1|4548.3|644
1597813200000|2020-08-19 05:00:00|4552.9|4550.1|4549.4|4546.6|4556.1|4553.3|4545.8|4543|854
1597816800000|2020-08-19 06:00:00|4549.9|4547.1|4554.8|4552|4555.5|4552.7|4542.2|4539.4|3800
1597820400000|2020-08-19 07:00:00|4554.6|4551.8|4550.9|4548.1|4558.3|4555.5|4540.6|4537.8|9341
1597824000000|2020-08-19 08:00:00|4551.3|4548.5|4546|4543.2|4551.6|4548.8|4526.6|4523.8|16253
1597827600000|2020-08-19 09:00:00|4545.7|4542.9|4546.3|4543.5|4557|4554.2|4544.3|4541.5|8620
1597831200000|2020-08-19 10:00:00|4546.7|4543.9|4546.7|4543.9|4552.2|4549.4|4535.1|4532.3|8304
1597834800000|2020-08-19 11:00:00|4547.7|4544.9|4548.3|4545.5|4551.5|4548.7|4541.5|4538.7|3616
1597838400000|2020-08-19 12:00:00|4548.2|4545.4|4543|4540.2|4548.2|4545.4|4535.2|4532.4|6173
1597842000000|2020-08-19 13:00:00|4542.6|4539.8|4526|4523.2|4549.6|4546.8|4523.6|4520.8|14219
1597845600000|2020-08-19 14:00:00|4525.4|4522.6|4540|4537.2|4567.7|4564.9|4520.1|4517.3|23816
1597849200000|2020-08-19 15:00:00|4540.4|4537.6|4577.4|4574.6|4583.4|4580.6|4535|4532.2|26693
1597852800000|2020-08-19 16:00:00|4577.7|4574.9|4570.5|4567.7|4581.4|4578.6|4561.8|4559|8650
1597856400000|2020-08-19 17:00:00|4570|4567.2|4574|4571.2|4580.5|4577.7|4566.1|4563.3|8254
1597860000000|2020-08-19 18:00:00|4574.2|4571.4|4571.2|4568.4|4580|4577.2|4553.2|4550.4|18741
1597863600000|2020-08-19 19:00:00|4570.9|4568.1|4563|4560.2|4572.2|4569.4|4553.1|4550.3|3618
1597867200000|2020-08-19 20:00:00|4562.8|4560|4558.4|4555.6|4567.8|4565|4558.4|4555.6|988
1597870800000|2020-08-19 21:00:00|4558|4555.2|4561.1|4551.1|4561.8|4555.8|4555.3|4548.6|279
1597881600000|2020-08-20 00:00:00|4554.3|4551.5|4547.3|4544.5|4556.5|4553.7|4544|4541.2|970
1597885200000|2020-08-20 01:00:00|4547|4544.2|4541.3|4538.5|4548.5|4545.7|4539.2|4536.4|1714
1597888800000|2020-08-20 02:00:00|4540.9|4538.1|4536.6|4533.8|4542.3|4539.5|4531.6|4528.8|1934
1597892400000|2020-08-20 03:00:00|4537|4534.2|4542.4|4539.6|4542.7|4539.9|4535.4|4532.6|1332
1597896000000|2020-08-20 04:00:00|4542.1|4539.3|4537.3|4534.5|4543.2|4540.4|4537.1|4534.3|968
1597899600000|2020-08-20 05:00:00|4537.2|4534.4|4539.6|4536.8|4542.7|4539.9|4536.8|4534|737
1597903200000|2020-08-20 06:00:00|4539.2|4536.4|4543.9|4541.1|4544.9|4542.1|4535.3|4532.5|4042
1597906800000|2020-08-20 07:00:00|4543.6|4540.8|4544.3|4541.5|4546.9|4544.1|4538|4535.2|8245
1597910400000|2020-08-20 08:00:00|4544.6|4541.8|4537.9|4535.1|4548.8|4546|4528.3|4525.5|18308
1597914000000|2020-08-20 09:00:00|4537.3|4534.5|4524.9|4522.1|4537.9|4535.1|4522.1|4519.3|11043
1597917600000|2020-08-20 10:00:00|4524.5|4521.7|4534|4531.2|4536.2|4533.4|4522.9|4520.1|9287
1597921200000|2020-08-20 11:00:00|4535|4532.2|4529.1|4526.3|4536|4533.2|4527.5|4524.7|4481
1597924800000|2020-08-20 12:00:00|4528.7|4525.9|4537.6|4534.8|4540.1|4537.3|4502.8|4500|15652
1597928400000|2020-08-20 13:00:00|4537.2|4534.4|4449.4|4446.6|4537.6|4534.8|4445.4|4442.6|43556
1597932000000|2020-08-20 14:00:00|4449.3|4446.5|4533.8|4531|4539.5|4536.7|4444.3|4441.5|39925
1597935600000|2020-08-20 15:00:00|4534.1|4531.3|4522.2|4519.4|4536.8|4534|4507.3|4504.5|23151
1597939200000|2020-08-20 16:00:00|4522.1|4519.3|4519.4|4516.6|4525.1|4522.3|4507.1|4504.3|12452
1597942800000|2020-08-20 17:00:00|4519.3|4516.5|4515.2|4512.4|4530.8|4528|4513|4510.2|8623
1597946400000|2020-08-20 18:00:00|4515.6|4512.8|4532.7|4529.9|4536.3|4533.5|4512.7|4509.9|23324
1597950000000|2020-08-20 19:00:00|4532.3|4529.5|4535.3|4532.5|4539.1|4536.3|4530.7|4527.9|1838
1597953600000|2020-08-20 20:00:00|4535.4|4532.6|4533.7|4530.9|4537.1|4534.3|4530.2|4527.4|1010
1597957200000|2020-08-20 21:00:00|4533.9|4531.1|4529.9|4527.1|4540.3|4535.5|4526.4|4521.7|63
1597968000000|2020-08-21 00:00:00|4544.1|4541.3|4542.6|4539.8|4548.2|4545.4|4540.8|4538|392
1597971600000|2020-08-21 01:00:00|4542.7|4539.9|4550.5|4547.7|4551.5|4548.7|4538.6|4535.8|1538
1597975200000|2020-08-21 02:00:00|4550|4547.2|4550.2|4547.4|4552.2|4549.4|4546.5|4543.7|694
1597978800000|2020-08-21 03:00:00|4551.2|4548.4|4548.3|4545.5|4552.1|4549.3|4542.5|4539.7|910
1597982400000|2020-08-21 04:00:00|4548.4|4545.6|4550.2|4547.4|4550.6|4547.8|4548.1|4545.3|354
1597986000000|2020-08-21 05:00:00|4550.3|4547.5|4545.9|4543.1|4550.7|4547.9|4542.8|4540|1045
1597989600000|2020-08-21 06:00:00|4546.2|4543.4|4543.3|4540.5|4547.9|4545.1|4538|4535.2|1751
1597993200000|2020-08-21 07:00:00|4543|4540.2|4527.8|4525|4544.3|4541.5|4521.4|4518.6|13372
1597996800000|2020-08-21 08:00:00|4527.9|4525.1|4515.5|4512.7|4527.9|4525.1|4508.3|4505.5|20027
1598000400000|2020-08-21 09:00:00|4515.6|4512.8|4504.1|4501.3|4516.8|4514|4501.3|4498.5|8631
1598004000000|2020-08-21 10:00:00|4503.9|4501.1|4490.1|4487.3|4510.1|4507.3|4485.2|4482.4|11696
1598007600000|2020-08-21 11:00:00|4490.2|4487.4|4468.5|4465.7|4490.2|4487.4|4467.5|4464.7|7855
1598011200000|2020-08-21 12:00:00|4468.4|4465.6|4489.8|4487|4500.8|4498|4466.5|4463.7|12738
1598014800000|2020-08-21 13:00:00|4490.2|4487.4|4462|4459.2|4490.6|4487.8|4438.7|4435.9|29738
1598018400000|2020-08-21 14:00:00|4461.9|4459.1|4459.8|4457|4489.4|4486.6|4454.9|4452.1|24358
1598022000000|2020-08-21 15:00:00|4459.7|4456.9|4411.1|4408.3|4462.8|4460|4405.8|4403|31699
1598025600000|2020-08-21 16:00:00|4411.6|4408.8|4424.2|4421.4|4426.6|4423.8|4411.1|4408.3|10016
1598029200000|2020-08-21 17:00:00|4425.2|4422.4|4459.3|4456.5|4465.3|4462.5|4419.2|4416.4|11109
1598032800000|2020-08-21 18:00:00|4460|4457.2|4480.2|4477.4|4486.1|4483.3|4457|4454.2|15943
1598036400000|2020-08-21 19:00:00|4480.1|4477.3|4477.2|4474.4|4481.2|4478.4|4471.2|4468.4|2801
1598040000000|2020-08-21 20:00:00|4476.8|4474|4474.5|4470.5|4480|4475.5|4471.5|4468.6|862
1598043600000|2020-08-21 21:00:00|4478.1|4468.1|4478.1|4475.3|4478.7|4475.3|4478.1|4468.1|0
1598220000000|2020-08-23 22:00:00|4492.6|4489.8|4497|4494.2|4521.4|4518|4482.5|4476.1|2243
1598223600000|2020-08-23 23:00:00|4498|4495.2|4496.9|4494.1|4501.5|4498.1|4493.5|4490.7|161
1598227200000|2020-08-24 00:00:00|4496.5|4493.7|4498.7|4495.9|4499.6|4496.8|4482|4479.2|677
1598230800000|2020-08-24 01:00:00|4499.2|4496.4|4497.3|4494.5|4501.7|4498.9|4490.6|4487.8|1556
1598234400000|2020-08-24 02:00:00|4497.7|4494.9|4486.1|4483.3|4501.3|4498.5|4485.1|4482.3|1373
1598238000000|2020-08-24 03:00:00|4486|4483.2|4485.1|4482.3|4487.1|4484.3|4480.1|4477.3|1393
1598241600000|2020-08-24 04:00:00|4485.6|4482.8|4482.2|4479.4|4486.1|4483.3|4480.3|4477.5|381
1598245200000|2020-08-24 05:00:00|4481.7|4478.9|4494.2|4491.4|4496.2|4493.4|4479.3|4476.5|730
1598248800000|2020-08-24 06:00:00|4494.4|4491.6|4495.4|4492.6|4496.2|4493.4|4490.4|4487.6|3056
1598252400000|2020-08-24 07:00:00|4496.4|4493.6|4514.7|4511.9|4518.6|4515.8|4496.4|4493.6|5917
1598256000000|2020-08-24 08:00:00|4514.8|4512|4509.9|4507.1|4517|4514.2|4504.7|4501.9|13590
1598259600000|2020-08-24 09:00:00|4510.3|4507.5|4520.2|4517.4|4520.7|4517.9|4504.6|4501.8|5348
1598263200000|2020-08-24 10:00:00|4520.1|4517.3|4518.8|4516|4520.8|4518|4514.7|4511.9|5459
1598266800000|2020-08-24 11:00:00|4518.9|4516.1|4531.9|4529.1|4535.4|4532.6|4516.9|4514.1|6463
1598270400000|2020-08-24 12:00:00|4532.4|4529.6|4534.1|4531.3|4536.9|4534.1|4528.9|4526.1|8447
1598274000000|2020-08-24 13:00:00|4534.2|4531.4|4516.3|4513.5|4546.2|4543.4|4509.1|4506.3|17492
1598277600000|2020-08-24 14:00:00|4516.8|4514|4531.1|4528.3|4548.4|4545.6|4516.3|4513.5|15076
1598281200000|2020-08-24 15:00:00|4530.6|4527.8|4539.3|4536.5|4558.5|4555.7|4525.2|4522.4|27275
1598284800000|2020-08-24 16:00:00|4539.4|4536.6|4526.5|4523.7|4543.4|4540.6|4526.4|4523.6|6752
1598288400000|2020-08-24 17:00:00|4526.4|4523.6|4553.8|4551|4560.5|4557.7|4526.4|4523.6|9581
1598292000000|2020-08-24 18:00:00|4553.7|4550.9|4548.1|4545.3|4564.1|4561.3|4543.1|4540.3|27979
1598295600000|2020-08-24 19:00:00|4548.2|4545.4|4549.3|4546.5|4552.2|4549.4|4543.2|4540.4|2683
1598299200000|2020-08-24 20:00:00|4549.2|4546.4|4547.3|4544.5|4551.4|4548.6|4543.8|4541|1102
1598302800000|2020-08-24 21:00:00|4546.8|4544|4554.5|4544.5|4556.6|4550.6|4546.8|4542|122
1598313600000|2020-08-25 00:00:00|4564.2|4554.2|4561.7|4558.9|4564.7|4561.9|4554.1|4551.3|646
1598317200000|2020-08-25 01:00:00|4561.2|4558.4|4566.8|4564|4569.8|4567|4561.2|4558.4|965
1598320800000|2020-08-25 02:00:00|4566.9|4564.1|4570.4|4567.6|4571.9|4569.1|4566.8|4564|1055
1598324400000|2020-08-25 03:00:00|4570.5|4567.7|4570.1|4567.3|4572|4569.2|4568|4565.2|534
1598328000000|2020-08-25 04:00:00|4570.6|4567.8|4559.6|4556.8|4571.6|4568.8|4559.2|4556.4|969
1598331600000|2020-08-25 05:00:00|4560.1|4557.3|4564.7|4561.9|4569.7|4566.9|4559.1|4556.3|503
1598335200000|2020-08-25 06:00:00|4564.8|4562|4574.3|4571.5|4575.4|4572.6|4563.2|4560.4|4752
1598338800000|2020-08-25 07:00:00|4574.2|4571.4|4560.5|4557.7|4576.4|4573.6|4559.4|4556.6|6663
1598342400000|2020-08-25 08:00:00|4560.6|4557.8|4571.2|4568.4|4578.5|4575.7|4560.6|4557.8|19359
1598346000000|2020-08-25 09:00:00|4571.7|4568.9|4578.5|4575.7|4580.6|4577.8|4564.7|4561.9|7984
1598349600000|2020-08-25 10:00:00|4578.6|4575.8|4587.6|4584.8|4597.7|4594.9|4578.5|4575.7|7794
1598353200000|2020-08-25 11:00:00|4586.6|4583.8|4603.8|4601|4603.8|4601|4586.6|4583.8|5714
1598356800000|2020-08-25 12:00:00|4604.8|4602|4625.8|4623|4626.4|4623.6|4603.8|4601|11001
1598360400000|2020-08-25 13:00:00|4625.9|4623.1|4628|4625.2|4648.9|4646.1|4620.9|4618.1|30280
1598364000000|2020-08-25 14:00:00|4628.1|4625.3|4623.2|4620.4|4635.5|4632.7|4599|4596.2|15835
1598367600000|2020-08-25 15:00:00|4623.7|4620.9|4631.3|4628.5|4641.3|4638.5|4615.3|4612.5|21399
1598371200000|2020-08-25 16:00:00|4631.2|4628.4|4632.4|4629.6|4646.4|4643.6|4621.3|4618.5|6968
1598374800000|2020-08-25 17:00:00|4631.4|4628.6|4626.5|4623.7|4639.4|4636.6|4624.4|4621.6|4662
1598378400000|2020-08-25 18:00:00|4626.4|4623.6|4629.1|4626.3|4635.6|4632.8|4611.4|4608.6|14693
1598382000000|2020-08-25 19:00:00|4629|4626.2|4635.1|4632.3|4635.6|4632.8|4628.6|4625.8|3301
1598385600000|2020-08-25 20:00:00|4634.6|4631.8|4639.6|4636.8|4641|4637.4|4632.1|4629.3|2730
1598389200000|2020-08-25 21:00:00|4639.1|4636.3|4647.9|4637.9|4649.7|4643.9|4639.1|4634.8|410
1598400000000|2020-08-26 00:00:00|4641.8|4639|4636.4|4633.6|4644.8|4642|4627.9|4625.1|660
1598403600000|2020-08-26 01:00:00|4635.9|4633.1|4636|4633.2|4641|4638.2|4631.9|4629.1|820
1598407200000|2020-08-26 02:00:00|4635|4632.2|4642.7|4639.9|4644.2|4641.4|4634|4631.2|1426
1598410800000|2020-08-26 03:00:00|4643.2|4640.4|4638.4|4635.6|4643.2|4640.4|4635.7|4632.9|3192
1598414400000|2020-08-26 04:00:00|4638.8|4636|4642.4|4639.6|4643.4|4640.6|4638.4|4635.6|323
1598418000000|2020-08-26 05:00:00|4641.9|4639.1|4635.5|4632.7|4643.4|4640.6|4634.5|4631.7|359
1598421600000|2020-08-26 06:00:00|4636|4633.2|4637.6|4634.8|4645.1|4641.8|4627.6|4624.8|5654
1598425200000|2020-08-26 07:00:00|4637.1|4634.3|4638.6|4635.8|4647.6|4644.8|4624.7|4621.9|3496
1598428800000|2020-08-26 08:00:00|4638.7|4635.9|4626.6|4623.8|4641.6|4638.8|4621.5|4618.7|13149
1598432400000|2020-08-26 09:00:00|4627.6|4624.8|4622.6|4619.8|4639.6|4636.8|4621.6|4618.8|7217
1598436000000|2020-08-26 10:00:00|4623.1|4620.3|4617.5|4614.7|4624.6|4621.8|4608.5|4605.7|8985
1598439600000|2020-08-26 11:00:00|4617|4614.2|4612.6|4609.8|4624.1|4621.3|4611.6|4608.8|2993
1598443200000|2020-08-26 12:00:00|4612.1|4609.3|4613.6|4610.8|4626.6|4623.8|4601.6|4598.8|6234
1598446800000|2020-08-26 13:00:00|4612.6|4609.8|4631.6|4628.8|4644.6|4641.8|4611.6|4608.8|10674
1598450400000|2020-08-26 14:00:00|4632.6|4629.8|4631.7|4628.9|4652.7|4649.9|4620.7|4617.9|11744
1598454000000|2020-08-26 15:00:00|4630.7|4627.9|4627.7|4624.9|4634.7|4631.9|4601.6|4598.8|14746
1598457600000|2020-08-26 16:00:00|4628.2|4625.4|4615.5|4612.7|4634.7|4631.9|4611|4608.2|9884
1598461200000|2020-08-26 17:00:00|4616.5|4613.7|4629.1|4626.3|4632.7|4629.9|4609.5|4606.7|10529
1598464800000|2020-08-26 18:00:00|4628.1|4625.3|4608.8|4606|4630.6|4627.8|4604.8|4602|8286
1598468400000|2020-08-26 19:00:00|4607.8|4605|4613.9|4611.1|4617.8|4615|4607.8|4605|575
1598472000000|2020-08-26 20:00:00|4613.4|4610.6|4620.1|4616.1|4622.9|4620.1|4612.9|4610.1|733
1598475600000|2020-08-26 21:00:00|4619.5|4616.7|4629|4626.2|4631.6|4626.2|4619.5|4616.1|557
1598486400000|2020-08-27 00:00:00|4616.8|4612.8|4617.3|4614.5|4620.3|4616.9|4613.3|4609.8|653
1598490000000|2020-08-27 01:00:00|4618.3|4615.5|4620.4|4617.6|4627.4|4624.5|4616.9|4613.9|676
1598493600000|2020-08-27 02:00:00|4619.9|4617.1|4616.5|4613.7|4620.9|4618.1|4612.5|4609.7|576
1598497200000|2020-08-27 03:00:00|4617.5|4614.7|4622.5|4619.7|4623.6|4620.7|4616.5|4613.1|377
1598500800000|2020-08-27 04:00:00|4622.6|4618.6|4623.7|4620.9|4625.2|4621.8|4621.5|4618.6|1147
1598504400000|2020-08-27 05:00:00|4623.6|4620.8|4628.7|4625.9|4628.7|4625.9|4622.2|4618.8|339
1598508000000|2020-08-27 06:00:00|4627.7|4624.9|4623.4|4619.4|4629.8|4626.9|4612.7|4609.9|2945
1598511600000|2020-08-27 07:00:00|4622.9|4618.9|4631.9|4629.1|4632.9|4630.1|4605.8|4603|5812
1598515200000|2020-08-27 08:00:00|4632.9|4630.1|4611.9|4609.1|4632.9|4630.1|4608.9|4606.1|6911
1598518800000|2020-08-27 09:00:00|4612.9|4610.1|4620|4617.2|4621.5|4618.7|4608.5|4605.7|6342
1598522400000|2020-08-27 10:00:00|4619.9|4617.1|4612.1|4609.3|4619.9|4617.1|4606|4603.2|3454
1598526000000|2020-08-27 11:00:00|4611.1|4608.3|4590.1|4587.3|4611.1|4608.3|4580.1|4577.3|4037
1598529600000|2020-08-27 12:00:00|4589.1|4586.3|4586.2|4583.4|4603.3|4600.4|4585.2|4582.4|3044
1598533200000|2020-08-27 13:00:00|4585.7|4582.9|4564.3|4561.5|4608.8|4605.4|4548.3|4545.4|8648
1598536800000|2020-08-27 14:00:00|4563.3|4560.5|4528.3|4525.5|4563.8|4561|4516.3|4513.5|13439
1598540400000|2020-08-27 15:00:00|4528.8|4526|4581.4|4578.6|4585.4|4582.6|4506.3|4503.5|10780
1598544000000|2020-08-27 16:00:00|4581.9|4579.1|4539.5|4536.7|4583.5|4580.6|4537.5|4534.7|4421
1598547600000|2020-08-27 17:00:00|4538.5|4535.7|4554.5|4551.7|4559.5|4556.7|4530|4527.2|4571
1598551200000|2020-08-27 18:00:00|4555.5|4552.7|4558.1|4555.3|4570.6|4567.8|4542.1|4539.3|16156
1598554800000|2020-08-27 19:00:00|4557.6|4554.8|4560.2|4557.4|4562.7|4559.9|4554.6|4551.8|535
1598558400000|2020-08-27 20:00:00|4560.7|4557.9|4566.9|4562.9|4569.8|4565|4557.7|4554.3|204
1598562000000|2020-08-27 21:00:00|4567.4|4557.4|4570.9|4560.9|4573.9|4567|4566.8|4557.4|78
1598572800000|2020-08-28 00:00:00|4557.5|4554.7|4556|4553.2|4562.5|4559.7|4551|4548.2|1175
1598576400000|2020-08-28 01:00:00|4555.5|4552.7|4559.1|4556.3|4561.1|4558.3|4542|4539.2|1398
1598580000000|2020-08-28 02:00:00|4559.6|4556.8|4569.1|4566.3|4573.1|4570.3|4554.1|4551.3|2045
1598583600000|2020-08-28 03:00:00|4568.6|4565.8|4564.7|4561.9|4570.1|4567.3|4561.1|4558.3|1080
1598587200000|2020-08-28 04:00:00|4565.2|4562.4|4573.7|4570.9|4574.2|4571.4|4561.2|4558.4|819
1598590800000|2020-08-28 05:00:00|4573.2|4570.4|4563.3|4560.5|4578.2|4575.4|4557.2|4554.4|1514
1598594400000|2020-08-28 06:00:00|4563.8|4561|4560.3|4557.5|4572.3|4569.5|4559.3|4556.5|1774
1598598000000|2020-08-28 07:00:00|4559.3|4556.5|4545.4|4542.6|4563.3|4560.5|4535.4|4532.6|8840
1598601600000|2020-08-28 08:00:00|4546.4|4543.6|4545.4|4542.6|4555.4|4552.6|4537.4|4534.6|15939
1598605200000|2020-08-28 09:00:00|4545|4542.2|4559.5|4556.7|4563.5|4560.7|4542.5|4538.6|19509
1598608800000|2020-08-28 10:00:00|4560|4557.2|4570.6|4567.8|4571.6|4568.8|4548.5|4545.7|9222
1598612400000|2020-08-28 11:00:00|4571.1|4568.3|4557.6|4554.8|4572.6|4569.8|4544.6|4541.8|11670
1598616000000|2020-08-28 12:00:00|4556.6|4553.8|4565.7|4562.9|4566.7|4563.9|4551.7|4548.9|6919
1598619600000|2020-08-28 13:00:00|4566.7|4563.9|4571.7|4568.9|4590.7|4587.9|4554.7|4551.9|29486
1598623200000|2020-08-28 14:00:00|4571.2|4568.4|4567.8|4565|4571.7|4568.9|4548.8|4546|20069
1598626800000|2020-08-28 15:00:00|4566.8|4564|4575.9|4573.1|4591.9|4589.1|4561.8|4559|27782
1598630400000|2020-08-28 16:00:00|4574.9|4572.1|4582.9|4580.1|4590.4|4587.6|4574.9|4572.1|14506
1598634000000|2020-08-28 17:00:00|4583.4|4580.6|4581|4578.2|4588.9|4586.1|4575|4572.2|7050
1598637600000|2020-08-28 18:00:00|4580|4577.2|4587.1|4584.3|4592|4589.2|4574|4571.2|17010
1598641200000|2020-08-28 19:00:00|4587|4584.2|4589.6|4586.8|4592.1|4589.3|4586|4583.2|1678
1598644800000|2020-08-28 20:00:00|4590.1|4587.3|4594.3|4584.3|4596.3|4590.4|4589.1|4584.2|2459
1598648400000|2020-08-28 21:00:00|4591.7|4587.7|4592.2|4589.4|4597.3|4589.4|4591.6|4587.3|1
1598824800000|2020-08-30 22:00:00|4591.5|4581.5|4596.9|4594.1|4597.3|4594.5|4585.9|4580|190
1598828400000|2020-08-30 23:00:00|4597.3|4594.5|4601.4|4598.6|4603|4600.1|4596.4|4593.6|248
1598832000000|2020-08-31 00:00:00|4600.9|4598.1|4615|4612.2|4617.9|4615.1|4600.4|4597.6|1101
1598835600000|2020-08-31 01:00:00|4615.5|4612.7|4614.5|4611.7|4616.5|4613.7|4607.1|4604.3|1080
1598839200000|2020-08-31 02:00:00|4614.6|4611.8|4615.6|4612.8|4616.2|4613.4|4613.1|4610.3|945
1598842800000|2020-08-31 03:00:00|4616.1|4613.3|4615.2|4612.4|4622.1|4619.3|4614.3|4611.5|652
1598846400000|2020-08-31 04:00:00|4614.2|4611.4|4613.2|4610.4|4615.3|4612.5|4613.2|4610.4|1089
1598850000000|2020-08-31 05:00:00|4613.7|4610.9|4613.2|4610.4|4615.2|4612.4|4607.2|4604.4|1921
1598853600000|2020-08-31 06:00:00|4613.7|4610.9|4635.9|4633.1|4642.8|4640|4613.1|4610.3|11519
1598857200000|2020-08-31 07:00:00|4635.8|4633|4642.9|4640.1|4647.9|4645.1|4630.9|4628.1|6819
1598860800000|2020-08-31 08:00:00|4643|4640.2|4655|4652.2|4656.8|4654|4643|4640.2|14006
1598864400000|2020-08-31 09:00:00|4654.4|4651.6|4653|4650.2|4655.1|4652.3|4648.1|4645.3|6739
1598868000000|2020-08-31 10:00:00|4652|4649.2|4645.1|4642.3|4657.9|4655.1|4644.2|4641.4|5807
1598871600000|2020-08-31 11:00:00|4645.2|4642.4|4639.3|4636.5|4651.8|4649|4632.1|4629.3|4384
1598875200000|2020-08-31 12:00:00|4639.2|4636.4|4620.7|4617.9|4641.2|4638.4|4617.2|4614.4|6640
1598878800000|2020-08-31 13:00:00|4621.2|4618.4|4595.4|4592.6|4629.2|4626.4|4587.4|4584.6|14177
1598882400000|2020-08-31 14:00:00|4594.4|4591.6|4608.7|4605.9|4610.2|4607.4|4590.4|4587.6|14690
1598886000000|2020-08-31 15:00:00|4608.1|4605.3|4590.2|4587.4|4608.7|4605.9|4576.3|4573.5|15351
1598889600000|2020-08-31 16:00:00|4589.2|4586.4|4585.2|4582.4|4593.2|4590.4|4581.2|4578.4|12802
1598893200000|2020-08-31 17:00:00|4584.8|4582|4558.5|4555.7|4584.8|4582|4557.5|4554.7|11061
1598896800000|2020-08-31 18:00:00|4557.6|4554.8|4557.5|4554.7|4560.5|4557.7|4527.6|4524.8|27329
1598900400000|2020-08-31 19:00:00|4556.6|4553.8|4558.6|4555.8|4570.5|4567.7|4555.1|4552.3|2823
1598904000000|2020-08-31 20:00:00|4558.5|4555.7|4566.4|4563.6|4567.4|4564.6|4554.5|4551.7|1576
1598907600000|2020-08-31 21:00:00|4566.5|4563.7|4564.1|4561.3|4568.3|4564.7|4560.9|4553.6|181
1598918400000|2020-09-01 00:00:00|4567.3|4564.5|4560.7|4557.9|4574.6|4571.8|4559.2|4556.4|810
1598922000000|2020-09-01 01:00:00|4560.3|4557.5|4565.9|4563.1|4568.9|4566.1|4553.7|4550.9|1318
1598925600000|2020-09-01 02:00:00|4565.4|4562.6|4580.7|4577.9|4581.2|4578.4|4564.9|4562.1|1289
1598929200000|2020-09-01 03:00:00|4581.2|4578.4|4582.3|4579.5|4583.7|4580.9|4573.2|4570.4|568
1598932800000|2020-09-01 04:00:00|4582.7|4579.9|4580.3|4577.5|4586.2|4583.4|4579.8|4577|247
1598936400000|2020-09-01 05:00:00|4579.8|4577|4583.5|4580.7|4588.8|4586|4579.8|4577|857
1598940000000|2020-09-01 06:00:00|4583|4580.2|4589.1|4586.3|4590.2|4587.4|4575.9|4573.1|3197
1598943600000|2020-09-01 07:00:00|4588.2|4585.4|4591.7|4588.9|4599.2|4596.4|4581.1|4578.3|4575
1598947200000|2020-09-01 08:00:00|4592.2|4589.4|4577.1|4574.3|4595.2|4592.4|4571.1|4568.3|14807
1598950800000|2020-09-01 09:00:00|4577|4574.2|4586.9|4584.1|4591.9|4589.1|4568.2|4565.4|11142
1598954400000|2020-09-01 10:00:00|4587.4|4584.6|4591.9|4589.1|4597.8|4595|4584.8|4582|10652
1598958000000|2020-09-01 11:00:00|4591.8|4589|4594|4591.2|4595|4592.2|4588|4585.2|3888
1598961600000|2020-09-01 12:00:00|4593|4590.2|4585.1|4582.3|4595|4592.2|4585.1|4582.3|7105
1598965200000|2020-09-01 13:00:00|4585.6|4582.8|4612|4609.2|4622.1|4619.3|4574.1|4571.3|21773
1598968800000|2020-09-01 14:00:00|4612.1|4609.3|4613.3|4610.5|4628.4|4625.6|4600.1|4597.3|19168
1598972400000|2020-09-01 15:00:00|4613.4|4610.6|4592.8|4590|4617.9|4615.1|4575.9|4573.1|42983
1598976000000|2020-09-01 16:00:00|4592.9|4590.1|4593|4590.2|4600.8|4598|4591.6|4588.8|9967
1598979600000|2020-09-01 17:00:00|4592.9|4590.1|4574|4571.2|4593|4590.2|4566|4563.2|17804
1598983200000|2020-09-01 18:00:00|4574.9|4572.1|4568.1|4565.3|4582|4579.2|4564.1|4561.3|18587
1598986800000|2020-09-01 19:00:00|4568.2|4565.4|4581.3|4578.5|4582.2|4579.4|4567.2|4564.4|2906
1598990400000|2020-09-01 20:00:00|4580.9|4578.1|4592.5|4582.5|4600.3|4597.5|4579.4|4576.6|2241
1598994000000|2020-09-01 21:00:00|4589.1|4585.1|4586.4|4583.6|4591.6|4586.6|4585.9|4581.6|99
1599004800000|2020-09-02 00:00:00|4593.5|4590.7|4597.1|4594.3|4603.6|4600.8|4588.2|4585.4|849
1599008400000|2020-09-02 01:00:00|4597.2|4594.4|4603.9|4601.1|4606.3|4603.5|4595.2|4592.4|1085
1599012000000|2020-09-02 02:00:00|4604.3|4601.5|4604.3|4601.5|4609.9|4607.1|4601.9|4599.1|823
1599015600000|2020-09-02 03:00:00|4603.8|4601|4602.6|4599.8|4604.9|4602.1|4599|4596.2|1096
1599019200000|2020-09-02 04:00:00|4603|4600.2|4599|4596.2|4603|4600.2|4597.6|4594.8|218
1599022800000|2020-09-02 05:00:00|4598.2|4595.4|4608.7|4605.9|4612.1|4609.3|4598.1|4595.3|1120
1599026400000|2020-09-02 06:00:00|4608.3|4605.5|4608.2|4605.4|4612.2|4609.4|4601.7|4598.9|3835
1599030000000|2020-09-02 07:00:00|4608.3|4605.5|4600.3|4597.5|4613.3|4610.5|4599.4|4596.6|5508
1599033600000|2020-09-02 08:00:00|4600.5|4597.7|4583.8|4581|4608.5|4605.7|4581.8|4579|18408
1599037200000|2020-09-02 09:00:00|4583.9|4581.1|4574.9|4572.1|4583.9|4581.1|4562.9|4560.1|13506
1599040800000|2020-09-02 10:00:00|4574.5|4571.7|4589.9|4587.1|4593.9|4591.1|4567|4564.2|9180
1599044400000|2020-09-02 11:00:00|4590|4587.2|4600.7|4597.9|4604.7|4601.9|4589|4586.2|6829
1599048000000|2020-09-02 12:00:00|4600.8|4598|4585.5|4582.7|4605.7|4602.9|4577.9|4575.1|6753
1599051600000|2020-09-02 13:00:00|4585.4|4582.6|4546.1|4543.3|4585.9|4583.1|4541.8|4539|25966
1599055200000|2020-09-02 14:00:00|4546|4543.2|4502.1|4499.3|4575.9|4573.1|4487.7|4484.9|49638
1599058800000|2020-09-02 15:00:00|4501.9|4499.1|4466|4463.2|4505.9|4503.1|4464.1|4461.3|40505
1599062400000|2020-09-02 16:00:00|4466.4|4463.6|4462|4459.2|4479.8|4477|4460|4457.2|10444
1599066000000|2020-09-02 17:00:00|4462.8|4460|4442.1|4439.3|4486|4483.2|4440|4437.2|15977
1599069600000|2020-09-02 18:00:00|4442.2|4439.4|4434.1|4431.3|4461.1|4458.3|4430.1|4427.3|27812
1599073200000|2020-09-02 19:00:00|4434.2|4431.4|4449.6|4446.8|4452.6|4449.8|4431.3|4428.5|2888
1599076800000|2020-09-02 20:00:00|4449.5|4446.7|4447.3|4444.5|4456.1|4453.3|4443.2|4440.4|1413
1599080400000|2020-09-02 21:00:00|4446.8|4444|4450.8|4448|4454.3|4449|4444.9|4441.8|38
1599091200000|2020-09-03 00:00:00|4458.4|4455.6|4453|4450.2|4467.3|4464.5|4451.6|4448.8|1791
1599094800000|2020-09-03 01:00:00|4452.6|4449.8|4465.2|4462.4|4467.6|4464.8|4443.7|4440.9|3333
1599098400000|2020-09-03 02:00:00|4465.6|4462.8|4456.9|4454.1|4465.6|4462.8|4456.7|4453.9|1883
1599102000000|2020-09-03 03:00:00|4456.8|4454|4457|4454.2|4460|4457.2|4451.8|4449|1459
1599105600000|2020-09-03 04:00:00|4457.4|4454.6|4448|4445.2|4457.8|4455|4446.9|4444.1|615
1599109200000|2020-09-03 05:00:00|4448.5|4445.7|4439.1|4436.3|4449|4446.2|4436.1|4433.3|2029
1599112800000|2020-09-03 06:00:00|4439|4436.2|4435|4432.2|4453.5|4450.7|4431|4428.2|2845
1599116400000|2020-09-03 07:00:00|4435.1|4432.3|4413.8|4411|4436.1|4433.3|4395.4|4392.6|16157
1599120000000|2020-09-03 08:00:00|4413.4|4410.6|4377|4374.2|4415.3|4412.5|4365.5|4362.7|24856
1599123600000|2020-09-03 09:00:00|4377.1|4374.3|4388.6|4385.8|4393.8|4391|4371.9|4369.1|13803
1599127200000|2020-09-03 10:00:00|4388.4|4385.6|4378.7|4375.9|4392.4|4389.6|4365.6|4362.8|12189
1599130800000|2020-09-03 11:00:00|4379.1|4376.3|4366.7|4363.9|4380.7|4377.9|4331.9|4329.1|17834
1599134400000|2020-09-03 12:00:00|4365.9|4363.1|4366.8|4364|4384.8|4382|4351.9|4349.1|9896
1599138000000|2020-09-03 13:00:00|4366.9|4364.1|4393.5|4390.7|4400.6|4397.8|4342.9|4340.1|19672
1599141600000|2020-09-03 14:00:00|4392.8|4390|4361.8|4359|4424.6|4421.8|4348.9|4346.1|30576
1599145200000|2020-09-03 15:00:00|4361.7|4358.9|4381|4378.2|4384.4|4381.6|4326.8|4324|37132
1599148800000|2020-09-03 16:00:00|4380.6|4377.8|4416.8|4414|4424.8|4422|4380.6|4377.8|18673
1599152400000|2020-09-03 17:00:00|4417|4414.2|4413.4|4410.6|4434.9|4432.1|4400|4397.2|15582
1599156000000|2020-09-03 18:00:00|4413.8|4411|4407.4|4404.6|4426.4|4423.6|4399.7|4396.9|27027
1599159600000|2020-09-03 19:00:00|4407.8|4405|4409.4|4406.6|4413.1|4410.3|4399.6|4396.8|3412
1599163200000|2020-09-03 20:00:00|4409|4406.2|4413.4|4410.6|4416.5|4413.7|4409|4406.2|1270
1599166800000|2020-09-03 21:00:00|4413.5|4410.7|4412.8|4410|4418.8|4412.7|4412.2|4407|142
1599170400000|2020-09-03 22:00:00|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|4412.7|4409.9|0
1599177600000|2020-09-04 00:00:00|4385.3|4382.5|4393.8|4391|4401.8|4399|4384.8|4382|1155
1599181200000|2020-09-04 01:00:00|4394.3|4391.5|4392.4|4389.6|4407.2|4404.4|4388.3|4385.5|1250
1599184800000|2020-09-04 02:00:00|4392.8|4390|4371.7|4368.9|4394.6|4391.8|4371.7|4368.9|1570
1599188400000|2020-09-04 03:00:00|4371.3|4368.5|4374.7|4371.9|4381.3|4378.5|4366.7|4363.9|1109
1599192000000|2020-09-04 04:00:00|4374.3|4371.5|4379.9|4377.1|4388.3|4385.5|4372.9|4370.1|839
1599195600000|2020-09-04 05:00:00|4379.8|4377|4385.5|4382.7|4388|4385.2|4379.8|4377|442
1599199200000|2020-09-04 06:00:00|4385|4382.2|4378.2|4375.4|4398|4395.2|4377.9|4375.1|1865
1599202800000|2020-09-04 07:00:00|4378.1|4375.3|4430.8|4428|4444.7|4441.9|4372.9|4370.1|11139
1599206400000|2020-09-04 08:00:00|4430.9|4428.1|4451|4448.2|4456|4453.2|4427.4|4424.6|15315
1599210000000|2020-09-04 09:00:00|4450.2|4447.4|4463.3|4460.5|4464.4|4461.6|4431|4428.2|10493
1599213600000|2020-09-04 10:00:00|4463.4|4460.6|4454.6|4451.8|4467.3|4464.5|4448.5|4445.7|6469
1599217200000|2020-09-04 11:00:00|4455.4|4452.6|4436.5|4433.7|4458.4|4455.6|4433.4|4430.6|5496
1599220800000|2020-09-04 12:00:00|4437.2|4434.4|4408.4|4405.6|4440.5|4437.7|4402.5|4399.7|13697
1599224400000|2020-09-04 13:00:00|4408.6|4405.8|4353.2|4350.4|4408.6|4405.8|4350.6|4347.8|20360
1599228000000|2020-09-04 14:00:00|4352.8|4350|4308.9|4306.1|4358.8|4356|4292|4289.2|39858
1599231600000|2020-09-04 15:00:00|4309.6|4306.8|4291.6|4288.8|4336.7|4333.9|4275.4|4272.6|42778
1599235200000|2020-09-04 16:00:00|4291.9|4289.1|4268.5|4265.7|4298.2|4295.4|4264.3|4261.5|25946
1599238800000|2020-09-04 17:00:00|4267.9|4265.1|4281.2|4278.4|4283.2|4280.4|4244.3|4241.5|23770
1599242400000|2020-09-04 18:00:00|4281.1|4278.3|4283.6|4280.8|4309.3|4306.5|4257.3|4254.5|33063
1599246000000|2020-09-04 19:00:00|4283.8|4281|4252.7|4249.9|4283.9|4281.1|4252.7|4249.9|3631
1599249600000|2020-09-04 20:00:00|4252.5|4249.7|4248.4|4245.6|4260.7|4257.9|4246|4243.2|1991
1599253200000|2020-09-04 21:00:00|4248.8|4246|4248.6|4245.8|4248.8|4246|4248.6|4245.8|0
1599429600000|2020-09-06 22:00:00|4253.3|4243.3|4198.5|4195.7|4253.3|4247.8|4169|4166.2|3953
1599433200000|2020-09-06 23:00:00|4198.3|4195.5|4184.6|4181.8|4202.5|4199.7|4182.5|4179.5|1265
1599436800000|2020-09-07 00:00:00|4184.9|4182.1|4222|4219.2|4227.1|4224.3|4184.9|4182.1|1940
1599440400000|2020-09-07 01:00:00|4221.8|4219|4242.2|4239.4|4260.8|4258|4221.1|4218.3|2852
1599444000000|2020-09-07 02:00:00|4242|4239.2|4241.6|4238.8|4247.6|4244.8|4228.4|4225.6|1904
1599447600000|2020-09-07 03:00:00|4240.7|4237.9|4246.2|4243.4|4251.6|4248.8|4236.6|4233.8|781
1599451200000|2020-09-07 04:00:00|4245|4242.2|4235.7|4232.9|4246.7|4243.9|4233.7|4230.9|696
1599454800000|2020-09-07 05:00:00|4235.4|4232.6|4222.8|4220|4238.6|4235.8|4214.9|4212.1|1924
1599458400000|2020-09-07 06:00:00|4223|4220.2|4228.9|4226.1|4239.8|4237|4207.8|4205|3522
1599462000000|2020-09-07 07:00:00|4228|4225.2|4228.8|4226|4238.6|4235.8|4216.9|4214.1|5739
1599465600000|2020-09-07 08:00:00|4228.4|4225.6|4224.5|4221.7|4253.1|4250.3|4207.8|4205|19730
1599469200000|2020-09-07 09:00:00|4224.8|4222|4213.2|4210.4|4229.9|4225.7|4208.8|4206|6217
1599472800000|2020-09-07 10:00:00|4212.5|4209.7|4217.5|4214.7|4223.4|4220.6|4195.4|4192.6|6751
1599476400000|2020-09-07 11:00:00|4217.3|4214.5|4216.9|4214.1|4231.7|4228.9|4213.5|4210.7|3664
1599480000000|2020-09-07 12:00:00|4216.7|4213.9|4213.9|4211.1|4220.5|4217.7|4199.9|4197.1|4634
1599483600000|2020-09-07 13:00:00|4213.6|4210.8|4216.3|4213.5|4221.8|4219|4202.9|4200.1|6546
1599487200000|2020-09-07 14:00:00|4216|4213.2|4227.9|4225.1|4260.6|4257.8|4210.9|4208.1|14698
1599490800000|2020-09-07 15:00:00|4228.2|4225.4|4225.6|4222.8|4244.4|4241.6|4203.6|4200.8|21935
1599494400000|2020-09-07 16:00:00|4226.1|4223.3|4220|4217.2|4234.7|4231.9|4217|4214.2|5760
1599498000000|2020-09-07 17:00:00|4220.4|4217.6|4224.7|4221.9|4224.7|4221.9|4218.4|4215.6|959
1599523200000|2020-09-08 00:00:00|4237.9|4235.1|4226.4|4223.6|4240.4|4237.6|4221.7|4218.9|622
1599526800000|2020-09-08 01:00:00|4225.8|4223|4223|4220.2|4228.1|4225.3|4218.6|4215.8|788
1599530400000|2020-09-08 02:00:00|4222.7|4219.9|4217.6|4214.8|4229.7|4226.9|4215.9|4213.1|760
1599534000000|2020-09-08 03:00:00|4218.6|4215.8|4216.3|4213.5|4218.9|4216.1|4207.8|4205|921
1599537600000|2020-09-08 04:00:00|4215.8|4213|4214.9|4212.1|4218.3|4215.5|4211.7|4208.9|222
1599541200000|2020-09-08 05:00:00|4215.2|4212.4|4217.5|4214.7|4218.1|4215.3|4206.9|4204.1|726
1599544800000|2020-09-08 06:00:00|4216.8|4214|4210.7|4207.9|4221.8|4219|4183.4|4180.6|6537
1599548400000|2020-09-08 07:00:00|4210.9|4208.1|4197.5|4194.7|4214.4|4211.6|4191.8|4189|8028
1599552000000|2020-09-08 08:00:00|4197.6|4194.8|4162.9|4160.1|4199.8|4197|4141.9|4139.1|29510
1599555600000|2020-09-08 09:00:00|4163.5|4160.7|4148.6|4145.8|4172.1|4168.7|4147.6|4144.8|13376
1599559200000|2020-09-08 10:00:00|4148.8|4146|4105.7|4102.9|4160.6|4157.8|4103.7|4100.9|18074
1599562800000|2020-09-08 11:00:00|4106.3|4103.5|4053.6|4050.8|4107.7|4104.9|4031.4|4028.6|31225
1599566400000|2020-09-08 12:00:00|4052.9|4050.1|4058.5|4055.7|4090|4087.2|4044.4|4041.6|23767
1599570000000|2020-09-08 13:00:00|4058.1|4055.3|4006.9|4004.1|4058.6|4055.8|3998.9|3996.1|44072
1599573600000|2020-09-08 14:00:00|4006.6|4003.8|3958.7|3955.9|4020.1|4017.3|3958.3|3955.5|41789
1599577200000|2020-09-08 15:00:00|3959.3|3956.5|3978.6|3975.8|4000.7|3997.9|3953.3|3950.5|37842
1599580800000|2020-09-08 16:00:00|3979.2|3976.4|3999.8|3997|4043.8|4041|3979.2|3976.4|24481
1599584400000|2020-09-08 17:00:00|4001.1|3998.3|3997.1|3994.3|4007.5|4004.7|3982.9|3980.1|14551
1599588000000|2020-09-08 18:00:00|3996.9|3994.1|4031.7|4028.9|4033.7|4030.9|3968.8|3966|40275
1599591600000|2020-09-08 19:00:00|4029.7|4026.9|4010.6|4007.8|4033.8|4031|4008.8|4006|5392
1599595200000|2020-09-08 20:00:00|4010.3|4007.5|4010.2|4007.4|4019.1|4016.3|4004.9|4002.1|1704
1599598800000|2020-09-08 21:00:00|4010.5|4006.5|4000.9|3990.9|4010.9|4008.1|3990.6|3986.4|316
1599609600000|2020-09-09 00:00:00|3988.4|3985.6|3989.7|3986.9|4010.3|4007.5|3985.7|3982.7|1966
1599613200000|2020-09-09 01:00:00|3990|3987.2|3976.8|3974|3996.5|3993.7|3970.2|3967.4|1691
1599616800000|2020-09-09 02:00:00|3977.1|3974.3|3981.8|3979|3993.3|3990.5|3973.6|3970.8|2472
1599620400000|2020-09-09 03:00:00|3982|3979.2|3965.7|3962.9|3982.8|3980|3959.6|3956.8|1864
1599624000000|2020-09-09 04:00:00|3965|3962.2|3981.6|3978.8|3994.7|3991.9|3959.9|3957.1|1519
1599627600000|2020-09-09 05:00:00|3980.9|3978.1|3984|3981.2|3999.7|3996.9|3978.9|3976.1|1162
1599631200000|2020-09-09 06:00:00|3984.8|3982|3976.9|3974.1|3993.2|3990.4|3962|3959.2|3586
1599634800000|2020-09-09 07:00:00|3977.1|3974.3|4069.8|4067|4070.3|4067.5|3970.1|3967.3|14759
1599638400000|2020-09-09 08:00:00|4070.3|4067.5|4046.7|4043.9|4073|4070.2|4037.2|4034.4|23629
1599642000000|2020-09-09 09:00:00|4046|4043.2|4052.1|4049.3|4061.9|4059.1|4036.4|4033.6|8694
1599645600000|2020-09-09 10:00:00|4051.7|4048.9|4041.5|4038.7|4065.7|4062.9|4038.8|4036|6610
1599649200000|2020-09-09 11:00:00|4041.8|4039|4054.2|4051.4|4060.5|4057.7|4010.2|4007.4|12175
1599652800000|2020-09-09 12:00:00|4053.7|4050.9|4033.8|4031|4061.3|4058.5|4032.3|4029.5|9323
1599656400000|2020-09-09 13:00:00|4033.5|4030.7|4042|4039.2|4045.2|4042.4|4005.8|4003|18903
1599660000000|2020-09-09 14:00:00|4041.7|4038.9|4035.4|4032.6|4041.7|4038.9|3997.4|3994.6|23979
1599663600000|2020-09-09 15:00:00|4035.7|4032.9|4088.8|4086|4113.1|4110.3|4035.4|4032.6|52303
1599667200000|2020-09-09 16:00:00|4089.1|4086.3|4123.7|4120.9|4142.1|4139.2|4088|4085.2|20197
1599670800000|2020-09-09 17:00:00|4123.4|4120.6|4107.7|4104.9|4124.2|4121.4|4104.5|4101.7|20315
1599674400000|2020-09-09 18:00:00|4108|4105.2|4091.4|4088.6|4115.2|4112.4|4090.4|4087.6|29375
1599678000000|2020-09-09 19:00:00|4091.6|4088.8|4090.7|4087.9|4101.2|4098.4|4090.4|4087.6|3833
1599681600000|2020-09-09 20:00:00|4091.2|4088.4|4084.8|4074.8|4094.5|4091.7|4070.7|4067.9|3171
1599685200000|2020-09-09 21:00:00|4085|4075|4086.4|4082.4|4094.1|4087.1|4082.3|4074.7|171
1599696000000|2020-09-10 00:00:00|4075.4|4072.6|4084.8|4082|4088.8|4086|4068.7|4065.9|668
1599699600000|2020-09-10 01:00:00|4084.1|4081.3|4086.3|4083.5|4091.1|4088.3|4075.8|4073|806
1599703200000|2020-09-10 02:00:00|4086.1|4083.3|4087.6|4084.8|4089.1|4086.3|4078.9|4076.1|801
1599706800000|2020-09-10 03:00:00|4087.9|4085.1|4084.2|4081.4|4089.7|4086.9|4080.6|4077.8|1123
1599710400000|2020-09-10 04:00:00|4084.8|4082|4092.6|4089.8|4094.8|4092|4082|4079.2|655
1599714000000|2020-09-10 05:00:00|4092.3|4089.5|4101.8|4099|4112.5|4109.7|4092.1|4089.3|1313
1599717600000|2020-09-10 06:00:00|4101.5|4098.7|4101.6|4098.8|4120.6|4117.8|4096.6|4093.8|3519
1599721200000|2020-09-10 07:00:00|4100.6|4097.8|4064.5|4061.7|4102.4|4099.6|4055.3|4052.5|9165
1599724800000|2020-09-10 08:00:00|4064|4061.2|4060.3|4057.5|4079.1|4076.3|4047.5|4044.7|14448
1599728400000|2020-09-10 09:00:00|4060.8|4058|4052.6|4049.8|4079.3|4076.5|4038.2|4035.4|8561
1599732000000|2020-09-10 10:00:00|4052.3|4049.5|4045.5|4042.7|4065.4|4062.6|4042.3|4039.5|6094
1599735600000|2020-09-10 11:00:00|4046|4043.2|4058.3|4055.5|4067|4064.2|4045.7|4042.9|6676
1599739200000|2020-09-10 12:00:00|4057.8|4055|4051.4|4048.6|4073.4|4070.6|4032.4|4029.6|7403
1599742800000|2020-09-10 13:00:00|4050.2|4047.4|4081.7|4078.9|4107|4104.2|4042.4|4039.6|17771
1599746400000|2020-09-10 14:00:00|4081.4|4078.6|4069.2|4066.4|4093.3|4090.5|4065|4062.2|17354
1599750000000|2020-09-10 15:00:00|4067.5|4063.5|4070.2|4067.4|4100.4|4097.6|4051.4|4048.6|33605
1599753600000|2020-09-10 16:00:00|4070.7|4067.9|4067.8|4065|4084.7|4081.9|4048.9|4046.1|8048
1599757200000|2020-09-10 17:00:00|4068|4065.2|4045.5|4042.7|4082|4079.2|4045|4042.2|12530
1599760800000|2020-09-10 18:00:00|4045.8|4043|4015.3|4012.5|4051.9|4049.1|4013|4010.2|43552
1599764400000|2020-09-10 19:00:00|4015.5|4012.7|4006.4|4003.6|4017.1|4014.3|4001.4|3998.6|5502
1599768000000|2020-09-10 20:00:00|4006.1|4003.3|4004.3|4001.5|4012.2|4009.4|3999.6|3996.8|1521
1599771600000|2020-09-10 21:00:00|4004.5|4001.7|3997.6|3994.8|4004.8|4001.7|3997.3|3992.1|362
1599782400000|2020-09-11 00:00:00|4021.9|4019.1|4027.8|4025|4032.2|4029.4|4008.6|4005.8|1313
1599786000000|2020-09-11 01:00:00|4027.5|4024.7|4024.6|4021.8|4030.8|4028|4015.5|4012.7|634
1599789600000|2020-09-11 02:00:00|4024.8|4022|4016.1|4013.3|4030.3|4027.5|4015.6|4012.8|492
1599793200000|2020-09-11 03:00:00|4015.6|4012.8|4014.2|4011.4|4019.5|4016.7|4007.4|4004.6|597
1599796800000|2020-09-11 04:00:00|4014|4011.2|4015.3|4012.5|4024.2|4021.4|4013.2|4010.4|416
1599800400000|2020-09-11 05:00:00|4015|4012.2|4023.1|4020.3|4028.9|4026.1|4012.8|4010|507
1599804000000|2020-09-11 06:00:00|4022.6|4019.8|4011.2|4008.4|4026.2|4023.4|4010.4|4007.6|1952
1599807600000|2020-09-11 07:00:00|4011.7|4008.9|4006.7|4003.9|4041.2|4038.4|3994.9|3992.1|6407
1599811200000|2020-09-11 08:00:00|4008|4005.2|4031.9|4029.1|4037.1|4034.3|4002.5|3999.7|13442
1599814800000|2020-09-11 09:00:00|4032.1|4029.3|4020.4|4017.6|4035.6|4032.8|4015.6|4012.8|5176
1599818400000|2020-09-11 10:00:00|4020.7|4017.9|4021.7|4018.9|4030.3|4027.5|4009.2|4006.4|4053
1599822000000|2020-09-11 11:00:00|4022.3|4019.5|4014.8|4012|4047.3|4044.5|4011|4008.2|7090
1599825600000|2020-09-11 12:00:00|4015.4|4012.6|3969.8|3967|4018.8|4016|3969.6|3966.8|14866
1599829200000|2020-09-11 13:00:00|3969.6|3966.8|3999.1|3996.3|4024.9|4022.1|3965.8|3963|20825
1599832800000|2020-09-11 14:00:00|3998.9|3996.1|4038.9|4036.1|4045.6|4042.8|3995.6|3992.8|25963
1599836400000|2020-09-11 15:00:00|4038.6|4035.8|4037.7|4034.9|4063.4|4060.6|4021.9|4019.1|20662
1599840000000|2020-09-11 16:00:00|4037.9|4035.1|4040.1|4037.3|4059.5|4056.7|4033.9|4031.1|16527
1599843600000|2020-09-11 17:00:00|4039.8|4037|4008.4|4005.6|4045.6|4042.8|4007.5|4004.7|14101
1599847200000|2020-09-11 18:00:00|4008.6|4005.8|4010.4|4007.6|4033.7|4030.9|3999|3996.2|38833
1599850800000|2020-09-11 19:00:00|4010.6|4007.8|4022.7|4019.9|4029.5|4026.7|3998.7|3995.9|5169
1599854400000|2020-09-11 20:00:00|4023.3|4020.5|4013.2|4009.2|4024.2|4021.4|4001.3|3998.5|1565
1599858000000|2020-09-11 21:00:00|4012.8|4010|4013.3|4010.5|4013.6|4010.8|4012.8|4010|1
1600034400000|2020-09-13 22:00:00|4009.4|3999.4|4004.4|4001.6|4029.5|4026.7|3981.3|3978.5|2821
1600038000000|2020-09-13 23:00:00|4004.9|4002.1|4016|4013.2|4016.7|4013.9|4002.1|3999.3|330
1600041600000|2020-09-14 00:00:00|4015.7|4012.9|4011.1|4008.3|4029.2|4026.4|4010.5|4007.7|813
1600045200000|2020-09-14 01:00:00|4011.6|4008.8|4022.1|4019.3|4022.6|4019.8|4007.1|4004.3|1331
1600048800000|2020-09-14 02:00:00|4021.9|4019.1|4035.4|4032.6|4041.4|4038.6|4021.1|4018.3|1200
1600052400000|2020-09-14 03:00:00|4035.7|4032.9|4033.8|4031|4043.5|4040.7|4031|4028.2|735
1600056000000|2020-09-14 04:00:00|4033.3|4030.5|4030.6|4027.8|4035.6|4032.8|4030.1|4027.3|244
1600059600000|2020-09-14 05:00:00|4030.1|4027.3|4030.7|4027.9|4034.7|4031.9|4025.6|4022.8|634
1600063200000|2020-09-14 06:00:00|4031.1|4028.3|4015.6|4012.8|4036.2|4033.4|4015.3|4012.5|2542
1600066800000|2020-09-14 07:00:00|4016.1|4013.3|4012|4009.2|4039.5|4036.7|4010.6|4007.8|6261
1600070400000|2020-09-14 08:00:00|4012.3|4009.5|3992.1|3989.3|4015.6|4012.8|3984.6|3981.8|15076
1600074000000|2020-09-14 09:00:00|3992.4|3989.6|3983|3980.2|3992.7|3989.9|3974.7|3971.9|10109
1600077600000|2020-09-14 10:00:00|3982.7|3979.9|4004.8|4002|4004.8|4002|3981.5|3978.7|4172
1600081200000|2020-09-14 11:00:00|4003.8|4001|4019.3|4016.5|4024.3|4021.5|4001.5|3998.7|5705
1600084800000|2020-09-14 12:00:00|4018.8|4016|3979.1|3976.3|4018.8|4016|3975.4|3972.6|6614
1600088400000|2020-09-14 13:00:00|3978.7|3975.9|4004.5|4001.7|4014.2|4011.4|3965.5|3962.7|16083
1600092000000|2020-09-14 14:00:00|4004.8|4002|4007.4|4004.6|4021.1|4018.3|3991.7|3988.9|13994
1600095600000|2020-09-14 15:00:00|4006.4|4003.6|3997.5|3994.7|4019.1|4016.3|3983|3980.2|31928
1600099200000|2020-09-14 16:00:00|3997.3|3994.5|4003.7|4000.9|4010.3|4007.5|3982.9|3980.1|18716
1600102800000|2020-09-14 17:00:00|4003.5|4000.7|4013.9|4011.1|4024|4021.2|4002.5|3999.7|11713
1600106400000|2020-09-14 18:00:00|4013.7|4010.9|3993.5|3990.7|4018.6|4015.8|3990.2|3987.4|35179
1600110000000|2020-09-14 19:00:00|3993|3990.2|4001.3|3998.5|4005.5|4002.7|3992.2|3989.4|3244
1600113600000|2020-09-14 20:00:00|4001.6|3998.8|3999.6|3996.8|4006.3|4003.5|3998.8|3996|979
1600117200000|2020-09-14 21:00:00|4000.5|3996.5|4006.7|4003.9|4014.6|4009.8|3999.4|3996.5|981
1600128000000|2020-09-15 00:00:00|4011.7|4001.7|3997.5|3994.7|4011.7|4008|3989.9|3987.1|937
1600131600000|2020-09-15 01:00:00|3997.2|3994.4|4004.3|4001.5|4006.5|4003.7|3995.2|3992.4|653
1600135200000|2020-09-15 02:00:00|4004.5|4001.7|3993.1|3990.3|4008.5|4005.7|3993.1|3990.3|1140
1600138800000|2020-09-15 03:00:00|3993.3|3990.5|3995.1|3992.3|4001.3|3998.5|3992.1|3989.3|849
1600142400000|2020-09-15 04:00:00|3994.6|3991.8|3998.7|3995.9|3999.5|3996.7|3993.6|3990.8|265
1600146000000|2020-09-15 05:00:00|3999|3996.2|3991.6|3988.8|4000|3997.2|3986|3983.2|799
1600149600000|2020-09-15 06:00:00|3991.3|3988.5|3989.1|3986.3|4000.1|3997.3|3986.1|3983.3|2590
1600153200000|2020-09-15 07:00:00|3989.4|3986.6|3992.8|3990|3999.1|3996.3|3977.2|3974.4|6051
1600156800000|2020-09-15 08:00:00|3991.8|3989|4019.5|4016.7|4038.7|4035.9|3987.5|3984.7|18062
1600160400000|2020-09-15 09:00:00|4019.7|4016.9|4057.7|4054.9|4068.1|4065.3|4018.7|4015.9|14804
1600164000000|2020-09-15 10:00:00|4056.7|4053.9|4066.2|4063.4|4066.7|4063.9|4048.5|4045.7|6813
1600167600000|2020-09-15 11:00:00|4065.9|4063.1|4039.4|4036.6|4066.2|4063.4|4037.4|4034.6|11228
1600171200000|2020-09-15 12:00:00|4038.8|4036|4031.7|4028.9|4052.4|4049.6|4030.5|4026.8|11779
1600174800000|2020-09-15 13:00:00|4031.5|4028.7|4024|4021.2|4047.6|4044.8|4012.2|4009.4|13942
1600178400000|2020-09-15 14:00:00|4024.3|4021.5|4020.2|4017.4|4036.6|4033.8|4010.2|4007.4|11550
1600182000000|2020-09-15 15:00:00|4019.7|4016.9|4049.6|4046.8|4090.1|4087.3|4015.2|4012.4|27570
1600185600000|2020-09-15 16:00:00|4049|4046.2|4094.2|4091.4|4100.2|4097.4|4048.6|4045.8|22893
1600189200000|2020-09-15 17:00:00|4094.7|4091.9|4103.1|4100.3|4117.8|4115|4091.2|4088.4|12148
1600192800000|2020-09-15 18:00:00|4103.6|4100.8|4105.4|4102.6|4107.4|4104.6|4077.3|4074.5|26923
1600196400000|2020-09-15 19:00:00|4105.1|4102.3|4094.3|4091.5|4105.1|4102.3|4086.7|4083.9|2624
1600200000000|2020-09-15 20:00:00|4094.6|4091.8|4101.8|4099|4107.5|4104.7|4094.6|4088.7|3450
1600203600000|2020-09-15 21:00:00|4101.3|4098.5|4104.8|4102|4107.3|4104.5|4101.3|4098.5|232
1600214400000|2020-09-16 00:00:00|4108.8|4106|4104.7|4101.9|4114|4111.2|4098.8|4096|1170
1600218000000|2020-09-16 01:00:00|4105.2|4102.4|4145.5|4142.7|4150.5|4147.7|4097.7|4094.9|2038
1600221600000|2020-09-16 02:00:00|4145.2|4142.4|4141|4138.2|4145.2|4142.4|4130|4127.2|813
1600225200000|2020-09-16 03:00:00|4140.5|4137.7|4156.1|4153.3|4158.8|4156|4140.5|4137.7|1070
1600228800000|2020-09-16 04:00:00|4155.8|4153|4151.6|4148.8|4162.7|4159.9|4150.9|4148.1|960
1600232400000|2020-09-16 05:00:00|4151.9|4149.1|4149.3|4146.5|4157.2|4154.4|4148.3|4145.5|2261
1600236000000|2020-09-16 06:00:00|4149.5|4146.7|4168.1|4165.3|4177|4174.2|4143.3|4140.5|5696
1600239600000|2020-09-16 07:00:00|4168.4|4165.6|4176.3|4173.5|4185.2|4182.4|4161|4158.2|10620
1600243200000|2020-09-16 08:00:00|4176.5|4173.7|4172.7|4169.9|4198.7|4195.9|4169.4|4166.6|16524
1600246800000|2020-09-16 09:00:00|4172.9|4170.1|4173.8|4171|4187.7|4184.9|4168.2|4165.4|8182
1600250400000|2020-09-16 10:00:00|4174.8|4172|4179.1|4176.3|4187.2|4184.4|4167|4164.2|8593
1600254000000|2020-09-16 11:00:00|4178.9|4176.1|4176.3|4173.5|4188.6|4185.8|4173.3|4170.5|6811
1600257600000|2020-09-16 12:00:00|4175.9|4173.1|4172.7|4169.9|4177.3|4174.5|4156|4153.2|7135
1600261200000|2020-09-16 13:00:00|4172.2|4169.4|4187.9|4185.1|4202|4199.2|4166|4163.2|14672
1600264800000|2020-09-16 14:00:00|4187.5|4184.7|4197.7|4194.9|4223.3|4220.5|4168.5|4165.7|28673
1600268400000|2020-09-16 15:00:00|4197.2|4194.4|4236.2|4233.4|4242|4239.2|4196.2|4193.4|37362
1600272000000|2020-09-16 16:00:00|4235.9|4233.1|4257.2|4254.4|4260.4|4257.6|4235.4|4232.6|19537
1600275600000|2020-09-16 17:00:00|4257.9|4255.1|4242.5|4239.7|4260.7|4257.9|4231.1|4228.3|10858
1600279200000|2020-09-16 18:00:00|4242.8|4240|4260.4|4257.6|4271|4268.2|4238.9|4236.1|34010
1600282800000|2020-09-16 19:00:00|4260.6|4257.8|4266|4263.2|4271.6|4268.8|4257.3|4254.5|3779
1600286400000|2020-09-16 20:00:00|4266.3|4263.5|4266.9|4264.1|4279.4|4276.6|4262.7|4259.9|3348
1600290000000|2020-09-16 21:00:00|4266.6|4263.8|4268.4|4264.4|4273.9|4269.1|4265.6|4259.7|159
1600300800000|2020-09-17 00:00:00|4265.1|4262.3|4256.4|4253.6|4268.5|4265.7|4243.3|4240.5|984
1600304400000|2020-09-17 01:00:00|4256.6|4253.8|4239.1|4236.3|4274.1|4271.3|4228.8|4226|2324
1600308000000|2020-09-17 02:00:00|4238.9|4236.1|4231.8|4229|4247.4|4244.6|4229.1|4226.3|2406
1600311600000|2020-09-17 03:00:00|4232.2|4229.4|4219.6|4216.8|4234.3|4231.5|4200.2|4197.4|2391
1600315200000|2020-09-17 04:00:00|4219.3|4216.5|4204|4201.2|4222|4219.2|4202.7|4199.9|520
1600318800000|2020-09-17 05:00:00|4204.3|4201.5|4209.4|4206.6|4221.7|4218.9|4200.3|4197.5|821
1600322400000|2020-09-17 06:00:00|4209.1|4206.3|4198.8|4196|4209.8|4207|4187.4|4184.6|2413
1600326000000|2020-09-17 07:00:00|4199|4196.2|4226.9|4224.1|4235.6|4232.8|4196.2|4193.4|8436
1600329600000|2020-09-17 08:00:00|4228.9|4226.1|4227|4224.2|4252|4249.2|4225.6|4222.8|16700
1600333200000|2020-09-17 09:00:00|4227.3|4224.5|4252.7|4249.9|4253.1|4250.3|4227.3|4224.5|7786
1600336800000|2020-09-17 10:00:00|4251.7|4248.9|4258.1|4255.3|4269.5|4266.7|4241.2|4238.4|9964
1600340400000|2020-09-17 11:00:00|4257.1|4254.3|4256.7|4253.9|4284.5|4281.7|4254.2|4251.4|8941
1600344000000|2020-09-17 12:00:00|4256.9|4254.1|4235.3|4232.5|4260.2|4257.4|4231.3|4228.5|6815
1600347600000|2020-09-17 13:00:00|4235.8|4233|4267.4|4264.6|4271.2|4268.4|4227.9|4225.1|15279
1600351200000|2020-09-17 14:00:00|4267.7|4264.9|4335.5|4332.7|4355.1|4352.3|4267.4|4264.6|37469
1600354800000|2020-09-17 15:00:00|4336.5|4333.7|4357.7|4354.9|4380.7|4377.9|4334.5|4331.7|35048
1600358400000|2020-09-17 16:00:00|4357.2|4354.4|4374.5|4371.7|4375|4372.2|4344.6|4341.8|13420
1600362000000|2020-09-17 17:00:00|4374.3|4371.5|4370.2|4367.4|4384.7|4381.9|4369.7|4366.9|11404
1600365600000|2020-09-17 18:00:00|4370.4|4367.6|4363.8|4361|4384.1|4381.3|4358.8|4356|37370
1600369200000|2020-09-17 19:00:00|4363.4|4360.6|4367.2|4364.4|4373.1|4370.3|4355.8|4353|3444
1600372800000|2020-09-17 20:00:00|4367.8|4365|4365|4362.2|4374.2|4371.4|4364.2|4361.4|2408
1600376400000|2020-09-17 21:00:00|4364.4|4361.6|4367.6|4357.6|4370.7|4363.3|4359.8|4354|107
1600387200000|2020-09-18 00:00:00|4355.1|4352.3|4352.5|4349.7|4372.5|4369.7|4348.3|4345.5|892
1600390800000|2020-09-18 01:00:00|4353.5|4350.7|4370.2|4367.4|4370.4|4367.6|4346.9|4344.1|1281
1600394400000|2020-09-18 02:00:00|4370.4|4367.6|4377.1|4374.3|4377.6|4374.8|4363.6|4360.8|748
1600398000000|2020-09-18 03:00:00|4376.8|4374|4385.5|4382.7|4388.8|4386|4376.3|4373.5|1078
1600401600000|2020-09-18 04:00:00|4385.7|4382.9|4396.9|4394.1|4400.8|4398|4382.1|4379.3|835
1600405200000|2020-09-18 05:00:00|4396.8|4394|4394.3|4391.5|4401.1|4398.3|4386|4383.2|1614
1600408800000|2020-09-18 06:00:00|4394|4391.2|4402.2|4399.4|4404.2|4401.4|4388.2|4385.4|3211
1600412400000|2020-09-18 07:00:00|4402.4|4399.6|4379.1|4376.3|4414.3|4411.5|4376.3|4373.5|9694
1600416000000|2020-09-18 08:00:00|4379.8|4377|4364.4|4361.6|4389.1|4386.3|4364.4|4361.6|22972
1600419600000|2020-09-18 09:00:00|4365|4362.2|4378.1|4375.3|4388.1|4385.3|4365|4362.2|8293
1600423200000|2020-09-18 10:00:00|4377.8|4375|4381.7|4378.9|4395.1|4392.3|4376.1|4373.3|5387
1600426800000|2020-09-18 11:00:00|4381.8|4379|4333.6|4330.8|4386.8|4384|4321.6|4318.8|17489
1600430400000|2020-09-18 12:00:00|4333.9|4331.1|4338|4335.2|4342.7|4339.9|4290.6|4287.8|22879
1600434000000|2020-09-18 13:00:00|4339|4336.2|4367.6|4364.8|4376|4373.2|4337|4334.2|29692
1600437600000|2020-09-18 14:00:00|4367.7|4364.9|4380.4|4377.6|4386.1|4383.3|4358.7|4355.9|13971
1600441200000|2020-09-18 15:00:00|4380.1|4377.3|4363.5|4360.7|4380.1|4377.3|4358.8|4356|16111
1600444800000|2020-09-18 16:00:00|4363.2|4360.4|4346.4|4343.6|4364.9|4362.1|4333.6|4330.8|8345
1600448400000|2020-09-18 17:00:00|4346.6|4343.8|4329.5|4326.7|4353|4350.2|4306.7|4303.9|9613
1600452000000|2020-09-18 18:00:00|4329.4|4326.6|4345.3|4342.5|4359.7|4356.9|4324.4|4321.6|16493
1600455600000|2020-09-18 19:00:00|4345.4|4342.6|4333.3|4330.5|4348.8|4346|4332.5|4329.7|3107
1600459200000|2020-09-18 20:00:00|4333.7|4330.9|4347.2|4344.4|4350.2|4347.4|4329.5|4326.7|1971
1600462800000|2020-09-18 21:00:00|4347.7|4344.9|4349.2|4339.2|4349.2|4344.9|4347.7|4339.2|13
1600639200000|2020-09-20 22:00:00|4346.1|4342.1|4325.2|4322.4|4349.1|4342.9|4311.3|4308.5|1103
1600642800000|2020-09-20 23:00:00|4325.3|4322.5|4333.9|4331.1|4344.3|4341.5|4325.3|4322.5|480
1600646400000|2020-09-21 00:00:00|4333.5|4330.7|4334.8|4332|4340.4|4337.6|4324.7|4321.9|312
1600650000000|2020-09-21 01:00:00|4334.1|4331.3|4347.2|4344.4|4365.1|4362.3|4325.4|4322.6|1864
1600653600000|2020-09-21 02:00:00|4347.6|4344.8|4359.2|4356.4|4372.8|4370|4347.6|4344.8|602
1600657200000|2020-09-21 03:00:00|4359.7|4356.9|4364.3|4361.5|4369.2|4366.4|4353|4350.2|2251
1600660800000|2020-09-21 04:00:00|4363.8|4361|4349.3|4346.5|4366.8|4364|4348.9|4346.1|161
1600664400000|2020-09-21 05:00:00|4349.2|4346.4|4338.8|4336|4350.3|4347.5|4335.4|4332.6|1033
1600668000000|2020-09-21 06:00:00|4338.9|4336.1|4306.2|4303.4|4343.9|4341.1|4305.7|4302.9|4311
1600671600000|2020-09-21 07:00:00|4306.1|4303.3|4278|4275.2|4316.8|4314|4268.3|4265.5|12584
1600675200000|2020-09-21 08:00:00|4277.9|4275.1|4263.6|4260.8|4278.1|4275.3|4249.9|4247.1|19448
1600678800000|2020-09-21 09:00:00|4263.8|4261|4270.9|4268.1|4297.1|4294.3|4263.6|4260.8|7833
1600682400000|2020-09-21 10:00:00|4270.3|4267.5|4274.6|4271.8|4284.1|4281.3|4259.5|4256.7|5585
1600686000000|2020-09-21 11:00:00|4274.9|4272.1|4276.2|4273.4|4290|4287.2|4270.7|4267.9|5668
1600689600000|2020-09-21 12:00:00|4275.9|4273.1|4270.2|4267.4|4277.9|4275.1|4250.9|4248.1|7611
1600693200000|2020-09-21 13:00:00|4270.5|4267.7|4231.1|4228.3|4296.7|4293.9|4225.8|4223|22276
1600696800000|2020-09-21 14:00:00|4231.4|4228.6|4186.5|4183.7|4235|4232.2|4163.3|4160.5|33561
1600700400000|2020-09-21 15:00:00|4186.3|4183.5|4194.8|4192|4195.4|4192.6|4140.3|4137.5|32318
1600704000000|2020-09-21 16:00:00|4195.4|4192.6|4191.3|4188.5|4203.6|4200.8|4166.6|4163.8|12822
1600707600000|2020-09-21 17:00:00|4192.2|4189.4|4171.6|4168.8|4195.9|4193.1|4160|4157.2|9276
1600711200000|2020-09-21 18:00:00|4172|4169.2|4193.6|4190.8|4205.6|4202.8|4160.8|4158|20271
1600714800000|2020-09-21 19:00:00|4193.3|4190.5|4221.1|4218.3|4221.1|4218.3|4193.3|4190.5|4328
1600718400000|2020-09-21 20:00:00|4220.7|4217.9|4214.4|4210.4|4224.8|4222|4210.2|4207.4|2456
1600722000000|2020-09-21 21:00:00|4216.9|4206.9|4210.9|4208.1|4219.9|4214.1|4209.9|4203.7|58
1600732800000|2020-09-22 00:00:00|4220.6|4216.6|4218.6|4215.8|4230|4227.2|4206.4|4203.6|642
1600736400000|2020-09-22 01:00:00|4218.4|4215.6|4204.7|4201.9|4225.7|4222.9|4193.7|4190.9|1190
1600740000000|2020-09-22 02:00:00|4205.1|4202.3|4201.5|4198.7|4215.2|4212.4|4194.8|4192|399
1600743600000|2020-09-22 03:00:00|4201.6|4198.8|4200.1|4197.3|4209.1|4206.3|4192|4189.2|333
1600747200000|2020-09-22 04:00:00|4199.9|4197.1|4200.1|4197.3|4205.5|4202.7|4197|4194.2|168
1600750800000|2020-09-22 05:00:00|4200|4197.2|4175.1|4172.3|4200|4197.2|4170.6|4167.8|1156
1600754400000|2020-09-22 06:00:00|4175.6|4172.8|4185.1|4182.3|4195.6|4192.8|4169.1|4166.3|2965
1600758000000|2020-09-22 07:00:00|4184.7|4181.9|4203.7|4200.9|4205.7|4202.9|4177.1|4174.3|13418
1600761600000|2020-09-22 08:00:00|4203.3|4200.5|4235|4232.2|4235.2|4232.4|4203|4200.2|15814
1600765200000|2020-09-22 09:00:00|4235.1|4232.3|4243.5|4240.7|4261.8|4259|4222.2|4219.4|16544
1600768800000|2020-09-22 10:00:00|4243.6|4240.8|4227.2|4224.4|4252.1|4249.3|4218.4|4215.6|14819
1600772400000|2020-09-22 11:00:00|4227.3|4224.5|4204.2|4201.4|4245.4|4242.6|4202.1|4199.3|7813
1600776000000|2020-09-22 12:00:00|4204.1|4201.3|4224.3|4221.5|4229.3|4226.5|4189|4186.2|9899
1600779600000|2020-09-22 13:00:00|4224.2|4221.4|4206.9|4204.1|4257.3|4254.5|4202.3|4199.5|19742
1600783200000|2020-09-22 14:00:00|4206.3|4203.5|4193.6|4190.8|4240.8|4238|4193.6|4190.8|19202
1600786800000|2020-09-22 15:00:00|4194|4191.2|4207.5|4204.7|4223.6|4220.8|4192.5|4189.7|22340
1600790400000|2020-09-22 16:00:00|4208.1|4205.3|4175.5|4172.7|4229.1|4226.3|4166.5|4163.7|13123
1600794000000|2020-09-22 17:00:00|4175.1|4172.3|4202.6|4199.8|4207.6|4204.8|4160.5|4157.7|12295
1600797600000|2020-09-22 18:00:00|4203.6|4200.8|4202.8|4200|4224.2|4221.4|4202.6|4199.8|17647
1600801200000|2020-09-22 19:00:00|4202.7|4199.9|4212.3|4209.5|4214.7|4211.9|4202.7|4199.9|4941
1600804800000|2020-09-22 20:00:00|4212.7|4209.9|4214.5|4204.5|4217.7|4214.9|4206.4|4203|3051
1600808400000|2020-09-22 21:00:00|4214.6|4204.6|4221.9|4211.9|4225.5|4220.7|4209.8|4204.6|229
1600819200000|2020-09-23 00:00:00|4212.7|4209.9|4187.4|4184.6|4219|4216.2|4182|4179.2|560
1600822800000|2020-09-23 01:00:00|4186.9|4184.1|4184|4181.2|4198.5|4195.7|4183.9|4181.1|719
1600826400000|2020-09-23 02:00:00|4183.9|4181.1|4179.2|4176.4|4192.6|4189.8|4161.9|4159.1|1177
1600830000000|2020-09-23 03:00:00|4179.3|4176.5|4177.2|4174.4|4183.7|4180.9|4171.2|4168.4|282
1600833600000|2020-09-23 04:00:00|4177.7|4174.9|4182.3|4179.5|4190.3|4187.5|4177.2|4174.4|513
1600837200000|2020-09-23 05:00:00|4182.4|4179.6|4188.9|4186.1|4192.5|4189.7|4175.3|4172.5|1062
1600840800000|2020-09-23 06:00:00|4188.4|4185.6|4183.7|4180.9|4192.6|4189.8|4165.5|4162.7|3156
1600844400000|2020-09-23 07:00:00|4183.6|4180.8|4208.8|4206|4210.8|4208|4166.8|4164|4945
1600848000000|2020-09-23 08:00:00|4208.4|4205.6|4239.4|4236.6|4240.4|4237.6|4198|4195.2|20279
1600851600000|2020-09-23 09:00:00|4239.6|4236.8|4243.5|4240.7|4251|4248.2|4217.7|4214.9|10965
1600855200000|2020-09-23 10:00:00|4242.5|4239.7|4232.4|4229.6|4244.5|4241.7|4226.3|4223.5|5905
1600858800000|2020-09-23 11:00:00|4232.5|4229.7|4219.3|4216.5|4234.4|4231.6|4211.4|4208.6|4256
1600862400000|2020-09-23 12:00:00|4218.8|4216|4224.3|4221.5|4236.9|4234.1|4211.2|4208.4|4119
1600866000000|2020-09-23 13:00:00|4224.5|4221.7|4230.8|4228|4241.3|4238.5|4217.4|4214.6|9909
1600869600000|2020-09-23 14:00:00|4230.3|4227.5|4266.3|4263.5|4280.1|4277.3|4199.2|4196.4|24539
1600873200000|2020-09-23 15:00:00|4265.4|4262.6|4205.7|4202.9|4272.4|4269.6|4204.1|4201.3|23542
1600876800000|2020-09-23 16:00:00|4204.3|4201.5|4240.8|4238|4301|4298.2|4202.1|4199.3|22366
1600880400000|2020-09-23 17:00:00|4240.9|4238.1|4219.1|4216.3|4245.4|4242.6|4211.3|4208.5|7465
1600884000000|2020-09-23 18:00:00|4219.2|4216.4|4211|4208.2|4227.1|4224.3|4200.1|4197.3|17474
1600887600000|2020-09-23 19:00:00|4211.2|4208.4|4188.1|4185.3|4214|4211.2|4183|4180.2|5157
1600891200000|2020-09-23 20:00:00|4187.6|4184.8|4190.2|4187.4|4197.6|4194.8|4182.2|4179.4|2113
1600894800000|2020-09-23 21:00:00|4190.7|4186.7|4192.8|4190|4192.8|4190|4189.2|4182.4|279
1600905600000|2020-09-24 00:00:00|4176|4173.2|4196|4193.2|4197.5|4194.7|4174.5|4171.7|902
1600909200000|2020-09-24 01:00:00|4196.2|4193.4|4181.2|4178.4|4199.5|4196.7|4177.5|4174.7|1503
1600912800000|2020-09-24 02:00:00|4180.7|4177.9|4183.8|4181|4191.6|4188.8|4179.6|4176.8|1026
1600916400000|2020-09-24 03:00:00|4183.7|4180.9|4177.8|4175|4188.8|4186|4175.9|4173.1|695
1600920000000|2020-09-24 04:00:00|4177.3|4174.5|4175.9|4173.1|4181.7|4178.9|4167.9|4165.1|1072
1600923600000|2020-09-24 05:00:00|4174.9|4172.1|4205.9|4203.1|4207.8|4205|4172.4|4169.6|862
1600927200000|2020-09-24 06:00:00|4206.3|4203.5|4188.5|4185.7|4213.8|4211|4176.2|4173.4|2031
1600930800000|2020-09-24 07:00:00|4188.9|4186.1|4199|4196.2|4201.8|4199|4174.9|4172.1|4520
1600934400000|2020-09-24 08:00:00|4198.9|4196.1|4184.9|4182.1|4198.9|4196.1|4170.9|4168.1|10562
1600938000000|2020-09-24 09:00:00|4184.4|4181.6|4212.1|4209.3|4222.2|4219.4|4180.9|4178.1|12618
1600941600000|2020-09-24 10:00:00|4211.7|4208.9|4231.1|4228.3|4236.2|4233.4|4209.2|4206.4|6407
1600945200000|2020-09-24 11:00:00|4231|4228.2|4223.3|4220.5|4235.2|4232.4|4217|4214.2|3452
1600948800000|2020-09-24 12:00:00|4223.2|4220.4|4190.4|4187.6|4224.4|4221.6|4186.1|4183.3|8982
1600952400000|2020-09-24 13:00:00|4191.3|4188.5|4203.1|4200.3|4226|4223.2|4182.3|4179.5|13165
1600956000000|2020-09-24 14:00:00|4203.2|4200.4|4207.3|4204.5|4243.2|4240.4|4198.7|4195.9|25140
1600959600000|2020-09-24 15:00:00|4207.4|4204.6|4214.9|4212.1|4217.9|4215.1|4195.1|4192.3|19472
1600963200000|2020-09-24 16:00:00|4215|4212.2|4203.7|4200.9|4226.1|4223.3|4193.8|4191|9840
1600966800000|2020-09-24 17:00:00|4203.8|4201|4238.9|4236.1|4243.9|4241.1|4202.8|4200|6667
1600970400000|2020-09-24 18:00:00|4239.8|4237|4219.1|4216.3|4249|4246.2|4218.1|4215.3|12969
1600974000000|2020-09-24 19:00:00|4219.6|4216.8|4227.2|4224.4|4231.2|4228.4|4217|4214.2|1456
1600977600000|2020-09-24 20:00:00|4227.3|4224.5|4224.3|4221.5|4232.2|4229.4|4221.2|4218.4|648
1600981200000|2020-09-24 21:00:00|4224.8|4222|4225.4|4215.4|4227.9|4222|4223.3|4214.2|14
1600992000000|2020-09-25 00:00:00|4231.5|4228.7|4244.2|4241.4|4247.6|4244.8|4222|4219.2|500
1600995600000|2020-09-25 01:00:00|4244.6|4241.8|4245.2|4242.4|4253.1|4250.3|4238.6|4235.8|397
1600999200000|2020-09-25 02:00:00|4245.7|4242.9|4253.9|4251.1|4254.9|4252.1|4242.7|4239.9|872
1601002800000|2020-09-25 03:00:00|4254.4|4251.6|4256.5|4253.7|4269.9|4267.1|4253|4250.2|1792
1601006400000|2020-09-25 04:00:00|4255.5|4252.7|4261.2|4258.4|4264.6|4261.8|4255.5|4252.7|302
1601010000000|2020-09-25 05:00:00|4261.1|4258.3|4250.2|4247.4|4265.7|4262.9|4248.2|4245.4|288
1601013600000|2020-09-25 06:00:00|4249.2|4246.4|4250.3|4247.5|4250.3|4247.5|4228.1|4225.3|906
1601017200000|2020-09-25 07:00:00|4250.2|4247.4|4253.9|4251.1|4267.5|4264.7|4239.7|4236.9|6827
1601020800000|2020-09-25 08:00:00|4254.4|4251.6|4270.5|4267.7|4275.5|4272.7|4245.4|4242.6|8572
1601024400000|2020-09-25 09:00:00|4270|4267.2|4249.6|4246.8|4275.5|4272.7|4246.5|4243.7|6480
1601028000000|2020-09-25 10:00:00|4249.5|4246.7|4210.6|4207.8|4250.6|4247.8|4210.5|4207.7|6415
1601031600000|2020-09-25 11:00:00|4210.7|4207.9|4219.5|4216.7|4226.5|4223.7|4196.7|4193.9|6125
1601035200000|2020-09-25 12:00:00|4219.6|4216.8|4233.6|4230.8|4235.6|4232.8|4214.5|4211.7|4800
1601038800000|2020-09-25 13:00:00|4232.7|4229.9|4217.8|4215|4235.8|4233|4204.8|4202|9258
1601042400000|2020-09-25 14:00:00|4218.3|4215.5|4224.6|4221.8|4234.1|4231.3|4199.8|4197|12646
1601046000000|2020-09-25 15:00:00|4225.1|4222.3|4217.4|4214.6|4230.1|4227.3|4205|4202.2|19352
1601049600000|2020-09-25 16:00:00|4217.9|4215.1|4234.9|4232.1|4238|4235.2|4211.9|4209.1|6951
1601053200000|2020-09-25 17:00:00|4235|4232.2|4236.1|4233.3|4238.1|4235.3|4222.1|4219.3|3852
1601056800000|2020-09-25 18:00:00|4236|4233.2|4237.2|4234.4|4246.1|4243.3|4229|4226.2|10398
1601060400000|2020-09-25 19:00:00|4236.7|4233.9|4224.7|4221.9|4243.2|4240.4|4224.2|4221.4|1597
1601064000000|2020-09-25 20:00:00|4224.2|4221.4|4225.3|4222.5|4234.8|4232|4223.8|4218.4|1340
1601244000000|2020-09-27 22:00:00|4229.4|4219.4|4243.4|4240.6|4244|4240.6|4224.4|4218.9|128
1601247600000|2020-09-27 23:00:00|4243.9|4241.1|4231|4228.2|4246.5|4242.6|4231|4228.2|27
1601251200000|2020-09-28 00:00:00|4231.5|4228.7|4218.5|4215.7|4234.5|4231.7|4215.5|4212.1|120
1601254800000|2020-09-28 01:00:00|4219.5|4216.7|4229.1|4226.3|4230.2|4226.8|4216.5|4213.6|312
1601258400000|2020-09-28 02:00:00|4228.6|4225.8|4219.7|4216.9|4230.6|4227.8|4216.7|4213.9|1304
1601262000000|2020-09-28 03:00:00|4220.7|4217.9|4214.2|4211.4|4220.7|4217.9|4212.7|4209.9|200
1601265600000|2020-09-28 04:00:00|4213.7|4210.9|4212.8|4210|4215.8|4213|4208.8|4206|259
1601269200000|2020-09-28 05:00:00|4213.8|4211|4207.9|4205.1|4217.8|4215|4195.8|4193|1705
1601272800000|2020-09-28 06:00:00|4207.4|4204.6|4203.4|4200.6|4209.9|4207.1|4200.9|4198.1|644
1601276400000|2020-09-28 07:00:00|4202.9|4200.1|4210|4207.2|4219.5|4216.7|4197|4194.2|1609
1601280000000|2020-09-28 08:00:00|4208|4205.2|4207|4204.2|4222|4219.2|4203|4200.2|5536
1601283600000|2020-09-28 09:00:00|4206|4203.2|4211.1|4208.3|4221.1|4218.3|4202|4199.2|3779
1601287200000|2020-09-28 10:00:00|4210.6|4207.8|4257.2|4254.4|4268.2|4265.4|4208.1|4205.3|6987
1601290800000|2020-09-28 11:00:00|4257.7|4254.9|4249.2|4246.4|4261.2|4258.4|4238.2|4235.3|2177
1601294400000|2020-09-28 12:00:00|4249.7|4246.9|4284.3|4281.5|4289.3|4286.5|4245.3|4242.5|3820
1601298000000|2020-09-28 13:00:00|4285.3|4282.5|4235.4|4232.6|4288.3|4285.5|4216.3|4212.9|10443
1601301600000|2020-09-28 14:00:00|4234.4|4231.6|4248.4|4245.6|4279.4|4276.6|4232.4|4229|6729
1601305200000|2020-09-28 15:00:00|4247.9|4245.1|4273|4270.2|4278.5|4275.7|4240.4|4237.6|9538
1601308800000|2020-09-28 16:00:00|4273.5|4270.7|4285.5|4282.7|4289.5|4286.7|4272.5|4269.7|4583
1601312400000|2020-09-28 17:00:00|4284.5|4281.7|4270.6|4267.8|4288|4285.2|4265.6|4262.8|1779
1601316000000|2020-09-28 18:00:00|4269.6|4266.8|4300.7|4297.9|4304.7|4301.9|4264.6|4261.8|16766
1601319600000|2020-09-28 19:00:00|4299.7|4296.9|4287.2|4284.4|4301.2|4298.4|4280.7|4277.9|3073
1601323200000|2020-09-28 20:00:00|4287.7|4284.9|4289.3|4286.5|4295.8|4293|4284.7|4281.9|739
1601326800000|2020-09-28 21:00:00|4292.4|4282.4|4295.9|4293.1|4301.9|4295.5|4287.8|4281.4|126
1601337600000|2020-09-29 00:00:00|4292|4289.2|4291|4288.2|4299|4296.2|4283.5|4280.7|853
1601341200000|2020-09-29 01:00:00|4290|4287.2|4252.1|4249.3|4296|4293.2|4251.6|4248.8|3991
1601344800000|2020-09-29 02:00:00|4251.6|4248.8|4264.1|4261.3|4264.1|4261.3|4247.1|4244.3|1221
1601348400000|2020-09-29 03:00:00|4265.1|4262.3|4271.2|4268.4|4273.2|4270.4|4262.1|4259.3|1420
1601352000000|2020-09-29 04:00:00|4271.7|4268.9|4272.2|4269.4|4273.7|4270.9|4268.2|4265.4|654
1601355600000|2020-09-29 05:00:00|4271.2|4268.4|4263.8|4261|4272.2|4269.4|4259.3|4256.5|2824
1601359200000|2020-09-29 06:00:00|4263.3|4260.5|4263.8|4261|4269.3|4266.5|4253.3|4250.5|3321
1601362800000|2020-09-29 07:00:00|4263.3|4260.5|4266.4|4263.6|4269.4|4266.6|4245.3|4242.5|7578
1601366400000|2020-09-29 08:00:00|4266.9|4264.1|4256.4|4253.6|4272.4|4269.6|4250.4|4247.6|20282
1601370000000|2020-09-29 09:00:00|4255.5|4252.7|4269.5|4266.7|4273.5|4270.7|4248.5|4245.7|16541
1601373600000|2020-09-29 10:00:00|4268.5|4265.7|4264.5|4261.7|4279.5|4276.7|4258.5|4255.7|7805
1601377200000|2020-09-29 11:00:00|4265.5|4262.7|4263.6|4260.8|4269.6|4266.8|4257.6|4254.8|5958
1601380800000|2020-09-29 12:00:00|4262.6|4259.8|4265.7|4262.9|4276.6|4273.8|4250.6|4247.8|10451
1601384400000|2020-09-29 13:00:00|4266.2|4263.4|4227.7|4224.9|4272.2|4269.4|4215.7|4212.9|30455
1601388000000|2020-09-29 14:00:00|4228.7|4225.9|4178.8|4176|4240.7|4237.9|4154.3|4151.5|42830
1601391600000|2020-09-29 15:00:00|4179.8|4177|4108.4|4105.6|4179.8|4177|4107.9|4105.1|49210
1601395200000|2020-09-29 16:00:00|4108.8|4106|4119.9|4117.1|4129.5|4124.1|4086.9|4084.1|38421
1601398800000|2020-09-29 17:00:00|4119|4116.2|4123|4120.2|4136.5|4133.7|4113|4110.2|16931
1601402400000|2020-09-29 18:00:00|4124|4121.2|4142.1|4139.3|4168.6|4165.8|4123|4120.2|40924
1601406000000|2020-09-29 19:00:00|4143|4140.2|4136.6|4133.8|4143.5|4140.7|4121.1|4118.3|3059
1601409600000|2020-09-29 20:00:00|4137.1|4134.3|4143.3|4133.3|4153.1|4150.3|4129.7|4126.9|3372
1601413200000|2020-09-29 21:00:00|4142.8|4132.8|4141.3|4131.3|4142.8|4132.8|4133.8|4128.3|75
1601424000000|2020-09-30 00:00:00|4139.9|4137.1|4124.4|4121.6|4154.4|4151.6|4119.4|4116.6|1158
1601427600000|2020-09-30 01:00:00|4124|4121.2|4130|4127.2|4140.5|4137.7|4118.4|4115.6|1958
1601431200000|2020-09-30 02:00:00|4129.5|4126.7|4119.6|4116.8|4140.5|4137.7|4113.1|4110.3|1801
1601434800000|2020-09-30 03:00:00|4120.1|4117.3|4116.6|4113.8|4124.6|4121.8|4106.6|4103.8|2547
1601438400000|2020-09-30 04:00:00|4117.1|4114.3|4118.7|4115.9|4119.7|4116.9|4101.6|4098.8|1384
1601442000000|2020-09-30 05:00:00|4118.2|4115.4|4113.7|4110.9|4127.2|4124.4|4109.7|4106.9|1956
1601445600000|2020-09-30 06:00:00|4113.8|4111|4117.8|4115|4123.8|4121|4109.8|4107|4162
1601449200000|2020-09-30 07:00:00|4117.3|4114.5|4125.8|4123|4140.8|4138|4110.8|4107.4|8171
1601452800000|2020-09-30 08:00:00|4126.3|4123.5|4130|4127.2|4147.3|4144.5|4121.8|4119|23243
1601456400000|2020-09-30 09:00:00|4129.9|4127.1|4110|4107.2|4133.9|4131.1|4086.1|4083.3|25959
1601460000000|2020-09-30 10:00:00|4109.6|4106.8|4114.1|4111.3|4127|4124.2|4096.1|4093.3|10379
1601463600000|2020-09-30 11:00:00|4113.6|4110.8|4136.6|4133.8|4138.1|4135.3|4109.1|4106.3|13738
1601467200000|2020-09-30 12:00:00|4136.1|4133.3|4136.7|4133.9|4145.7|4142.9|4126.2|4123.4|10648
1601470800000|2020-09-30 13:00:00|4136.2|4133.4|4160.3|4157.5|4179.2|4176.4|4121.2|4118.4|26279
1601474400000|2020-09-30 14:00:00|4159.8|4157|4186.3|4183.5|4190.3|4187.5|4154.3|4151.5|28681
1601478000000|2020-09-30 15:00:00|4185.3|4182.5|4196.4|4193.6|4209.8|4207|4174.3|4171.5|31437
1601481600000|2020-09-30 16:00:00|4197.3|4194.5|4210.4|4207.6|4212.9|4210.1|4191.4|4188.6|18082
1601485200000|2020-09-30 17:00:00|4210.5|4207.7|4205.5|4202.7|4210.9|4208.1|4183.5|4180.7|11175
1601488800000|2020-09-30 18:00:00|4206.5|4203.7|4213.7|4210.9|4252.5|4249.7|4202.5|4199.7|41633
1601492400000|2020-09-30 19:00:00|4212.7|4209.9|4211.4|4208.6|4221.7|4218.9|4199.7|4196.9|5639
1601496000000|2020-09-30 20:00:00|4211.8|4209|4204.8|4202|4212.2|4209.4|4199.8|4197|2868
1601499600000|2020-09-30 21:00:00|4204.3|4201.5|4218.4|4214.4|4222.9|4216.5|4204.3|4201.4|1485
1601510400000|2020-10-01 00:00:00|4218.9|4216.1|4217.5|4214.7|4226|4223.2|4208.5|4205.7|914
1601514000000|2020-10-01 01:00:00|4217|4214.2|4239.6|4236.8|4241.1|4238.3|4216|4213.2|1103
1601517600000|2020-10-01 02:00:00|4240.1|4237.3|4233.7|4230.9|4245.6|4242.8|4232.1|4229.3|1201
1601521200000|2020-10-01 03:00:00|4234.2|4231.4|4234.2|4231.4|4235.2|4232.4|4228.2|4225.4|679
1601524800000|2020-10-01 04:00:00|4233.7|4230.9|4237.3|4234.5|4242.7|4239.9|4230.7|4227.9|742
1601528400000|2020-10-01 05:00:00|4237.2|4234.4|4246.3|4243.5|4246.3|4243.5|4234.3|4231.5|695
1601532000000|2020-10-01 06:00:00|4245.3|4242.5|4234.4|4231.6|4260.4|4257.6|4234.4|4231.6|3137
1601535600000|2020-10-01 07:00:00|4234|4231.2|4209.5|4206.7|4246.4|4243.6|4204.4|4201.6|8381
1601539200000|2020-10-01 08:00:00|4209.4|4206.6|4196.6|4193.8|4222.4|4219.6|4187.7|4184.9|20554
1601542800000|2020-10-01 09:00:00|4197.6|4194.8|4205.1|4202.3|4224.6|4221.8|4197.6|4194.8|10372
1601546400000|2020-10-01 10:00:00|4204.7|4201.9|4180.7|4177.9|4208.6|4205.8|4175.7|4172.9|7850
1601550000000|2020-10-01 11:00:00|4180.2|4177.4|4175.9|4173.1|4192.3|4189.5|4167.8|4165|8474
1601553600000|2020-10-01 12:00:00|4176.3|4173.5|4167|4164.2|4187.9|4185.1|4155.9|4153.1|11479
1601557200000|2020-10-01 13:00:00|4167.9|4165.1|4103.2|4100.4|4167.9|4165.1|4101.1|4098.3|36989
1601560800000|2020-10-01 14:00:00|4102.2|4099.4|4039.3|4036.5|4102.2|4099.4|4019.2|4016.4|63456
1601564400000|2020-10-01 15:00:00|4038.4|4035.6|4052.3|4049.5|4055.3|4052.5|3998.3|3995.5|55274
1601568000000|2020-10-01 16:00:00|4051.8|4049|4059.4|4056.6|4064.4|4061.6|4034.4|4031.6|19066
1601571600000|2020-10-01 17:00:00|4058.9|4056.1|4077.6|4074.8|4111.4|4108.6|4050.5|4047.7|22372
1601575200000|2020-10-01 18:00:00|4077.1|4074.3|4099.7|4096.9|4108.7|4105.9|4062.8|4060|37288
1601578800000|2020-10-01 19:00:00|4100.1|4097.3|4093.8|4091|4101.7|4098.9|4079.7|4076.9|3621
1601582400000|2020-10-01 20:00:00|4093.7|4090.9|4084.3|4081.5|4096.2|4093.4|4080.8|4078|1176
1601586000000|2020-10-01 21:00:00|4086.9|4076.9|4084|4074|4089.4|4080.4|4071.9|4065.6|216
1601596800000|2020-10-02 00:00:00|4074|4071.2|4060|4057.2|4084|4081.2|4051.2|4048.4|1261
1601600400000|2020-10-02 01:00:00|4060.1|4057.3|4057.7|4054.9|4066.6|4063.8|4052.2|4049.4|447
1601604000000|2020-10-02 02:00:00|4056.7|4053.9|4041.3|4038.5|4057.2|4054.4|4033.3|4030.5|1786
1601607600000|2020-10-02 03:00:00|4040.3|4037.5|4058.9|4056.1|4061.8|4059|4040.3|4037.5|1348
1601611200000|2020-10-02 04:00:00|4059.3|4056.5|4044.4|4041.6|4068.8|4066|4039.5|4036.7|960
1601614800000|2020-10-02 05:00:00|4043.9|4041.1|3954.7|3951.9|4044.4|4041.6|3950.7|3947.9|11558
1601618400000|2020-10-02 06:00:00|3955.1|3952.3|3990.2|3987.4|3990.6|3987.8|3947.6|3944.8|10146
1601622000000|2020-10-02 07:00:00|3990.6|3987.8|3978.8|3976|4003.8|4001|3969.7|3966.9|13252
1601625600000|2020-10-02 08:00:00|3977.9|3975.1|3975.7|3972.9|3994.8|3992|3967.7|3964.9|21092
1601629200000|2020-10-02 09:00:00|3976.2|3973.4|3932.9|3930.1|3993.5|3990.7|3921|3918.2|28933
1601632800000|2020-10-02 10:00:00|3931.9|3929.1|3937.9|3935.1|3945.8|3943|3905|3902.2|20039
1601636400000|2020-10-02 11:00:00|3938.3|3935.5|3940.4|3937.6|3966.8|3964|3925.4|3922.6|17570
1601640000000|2020-10-02 12:00:00|3940.9|3938.1|3920|3917.2|3970.9|3968.1|3913|3910.2|20626
1601643600000|2020-10-02 13:00:00|3919.6|3916.8|3934.2|3931.4|3960.1|3957.3|3887.3|3884.5|43544
1601647200000|2020-10-02 14:00:00|3933.3|3930.5|3943|3940.2|3977.2|3974.4|3922.8|3920|31596
1601650800000|2020-10-02 15:00:00|3942.6|3939.8|3959.4|3956.6|3999.2|3996.4|3936.5|3933.7|31878
1601654400000|2020-10-02 16:00:00|3960.3|3957.5|3962.5|3959.7|3993.9|3991.1|3955.5|3952.7|14609
1601658000000|2020-10-02 17:00:00|3963.3|3960.5|3931.7|3928.9|3979|3976.2|3929.6|3926.8|12244
1601661600000|2020-10-02 18:00:00|3931.2|3928.4|3917.9|3915.1|3956.7|3953.9|3908.8|3906|28258
1601665200000|2020-10-02 19:00:00|3918|3915.2|3921.9|3919.1|3929.9|3927.1|3908.9|3906.1|5114
1601668800000|2020-10-02 20:00:00|3922.4|3919.6|3926.2|3916.2|3934.2|3928.8|3916|3913.2|3551
1601672400000|2020-10-02 21:00:00|3926.7|3916.7|3929.7|3919.7|3932.7|3927.2|3926.6|3916.7|11
1601848800000|2020-10-04 22:00:00|3930.7|3927.9|3946.3|3943.5|3951.7|3948.9|3926.8|3924|1709
1601852400000|2020-10-04 23:00:00|3947.4|3944.6|3958.4|3955.6|3960|3957.2|3942.4|3939.4|1304
1601856000000|2020-10-05 00:00:00|3958.3|3955.5|4002.9|4000.1|4003.7|4000.9|3956.7|3953.9|2115
1601859600000|2020-10-05 01:00:00|4002.8|4000|3996.7|3993.9|4006.8|4004|3986.8|3984|1278
1601863200000|2020-10-05 02:00:00|3996.3|3993.5|4002.9|4000.1|4013.9|4011.1|3994.7|3991.9|2257
1601866800000|2020-10-05 03:00:00|4002.8|4000|4023|4020.2|4029.6|4026.8|4002.8|4000|1949
1601870400000|2020-10-05 04:00:00|4022.8|4020|4022.8|4020|4027.8|4025|4015.8|4013|815
1601874000000|2020-10-05 05:00:00|4022.9|4020.1|4031.9|4029.1|4042|4039.2|4014|4011.2|2230
1601877600000|2020-10-05 06:00:00|4032.9|4030.1|4005.1|4002.3|4034.9|4032.1|3998.1|3995.3|3731
1601881200000|2020-10-05 07:00:00|4005|4002.2|4009.7|4006.9|4025.9|4023.1|3990.7|3987.9|13620
1601884800000|2020-10-05 08:00:00|4009.3|4006.5|4032.7|4029.9|4041.5|4038.7|4008.8|4006|19171
1601888400000|2020-10-05 09:00:00|4032.6|4029.8|4091.7|4088.9|4092.8|4090|4025.6|4022.8|22426
1601892000000|2020-10-05 10:00:00|4090.8|4088|4087|4084.2|4098.8|4096|4069.9|4067.1|10513
1601895600000|2020-10-05 11:00:00|4086.9|4084.1|4101|4098.2|4107.8|4105|4078.1|4074.7|11741
1601899200000|2020-10-05 12:00:00|4101.1|4098.3|4074.1|4071.3|4110|4107.2|4069.1|4066.3|11695
1601902800000|2020-10-05 13:00:00|4073.3|4070.5|4115.9|4113.1|4132.1|4129.3|4071.1|4068.3|25090
1601906400000|2020-10-05 14:00:00|4116.9|4114.1|4163.2|4160.4|4171.2|4168.4|4113.2|4110.4|26016
1601910000000|2020-10-05 15:00:00|4163.1|4160.3|4146.2|4143.4|4182.7|4179.9|4142.2|4139.4|37842
1601913600000|2020-10-05 16:00:00|4146.3|4143.5|4181.3|4178.5|4187.4|4184.6|4145.3|4142.5|15632
1601917200000|2020-10-05 17:00:00|4181.4|4178.6|4172.4|4169.6|4191|4188.2|4164.4|4161.6|10788
1601920800000|2020-10-05 18:00:00|4173.4|4170.6|4153.7|4150.9|4174.9|4172.1|4128.7|4125.9|29272
1601924400000|2020-10-05 19:00:00|4153|4150.2|4159|4156.2|4163|4160.2|4151.8|4149|3572
1601928000000|2020-10-05 20:00:00|4159.4|4156.6|4160|4157.2|4170|4167.2|4157.6|4154.8|2028
1601931600000|2020-10-05 21:00:00|4159.5|4156.7|4167.1|4164.3|4169.2|4164.3|4156.6|4150.1|120
1601942400000|2020-10-06 00:00:00|4152.6|4149.8|4149.9|4147.1|4156.7|4153.9|4136.1|4133.3|1352
1601946000000|2020-10-06 01:00:00|4150.3|4147.5|4155.7|4152.9|4163.3|4160.5|4146.3|4143.5|359
1601949600000|2020-10-06 02:00:00|4156.1|4153.3|4157.4|4154.6|4159.4|4156.6|4140.4|4137.6|1063
1601953200000|2020-10-06 03:00:00|4156.7|4153.9|4159.1|4156.3|4165.5|4162.7|4154.6|4151.8|910
1601956800000|2020-10-06 04:00:00|4159.5|4156.7|4163.6|4160.8|4172|4169.2|4156.6|4153.8|496
1601960400000|2020-10-06 05:00:00|4163.5|4160.7|4157.6|4154.8|4164.6|4161.8|4152.7|4149.9|617
1601964000000|2020-10-06 06:00:00|4157.5|4154.7|4169.7|4166.9|4173.7|4170.9|4149.8|4147|2768
1601967600000|2020-10-06 07:00:00|4168.8|4166|4155.8|4153|4183.9|4181.1|4142.9|4140.1|6807
1601971200000|2020-10-06 08:00:00|4155.4|4152.6|4179.7|4176.9|4180.5|4177.7|4139.8|4137|19365
1601974800000|2020-10-06 09:00:00|4180.2|4177.4|4180.7|4177.9|4201.4|4198.6|4176.4|4173.6|13884
1601978400000|2020-10-06 10:00:00|4180.2|4177.4|4184.5|4181.7|4195.5|4192.7|4168.8|4166|6951
1601982000000|2020-10-06 11:00:00|4184.6|4181.8|4213.7|4210.9|4224.6|4221.8|4182.1|4179.3|10016
1601985600000|2020-10-06 12:00:00|4213.6|4210.8|4240.2|4237.4|4256.6|4253.8|4213.6|4210.8|18271
1601989200000|2020-10-06 13:00:00|4239.7|4236.9|4272.5|4269.7|4291.4|4288.6|4239.7|4236.9|43380
1601992800000|2020-10-06 14:00:00|4272.3|4269.5|4286.2|4283.4|4297.4|4294.6|4260.6|4257.8|25694
1601996400000|2020-10-06 15:00:00|4287.2|4284.4|4249.7|4246.9|4293.4|4290.6|4235.3|4232.5|34956
1602000000000|2020-10-06 16:00:00|4250.5|4247.7|4243.9|4241.1|4256.2|4253.4|4226|4223.2|21782
1602003600000|2020-10-06 17:00:00|4244.9|4242.1|4251.7|4248.9|4259.9|4257.1|4238.1|4235.3|13192
1602007200000|2020-10-06 18:00:00|4252.5|4249.7|4240.7|4237.9|4295.9|4293.1|4231|4228.2|39261
1602010800000|2020-10-06 19:00:00|4240.3|4237.5|4228.2|4225.4|4248.1|4245.3|4216.2|4213.4|9492
1602014400000|2020-10-06 20:00:00|4228.1|4225.3|4208.4|4198.4|4239.2|4236.4|4202.4|4195.4|5110
1602018000000|2020-10-06 21:00:00|4205.8|4201.8|4208.2|4205.4|4212.1|4207.9|4200.6|4195.1|185
1602028800000|2020-10-07 00:00:00|4200.4|4197.6|4204.6|4201.8|4215.5|4212.7|4182.1|4179.3|2149
1602032400000|2020-10-07 01:00:00|4204.2|4201.4|4215.1|4212.3|4215.6|4212.8|4197.7|4194.9|1321
1602036000000|2020-10-07 02:00:00|4214.8|4212|4205.5|4202.7|4217.6|4214.8|4197.7|4194.9|2165
1602039600000|2020-10-07 03:00:00|4206|4203.2|4208.5|4205.7|4211|4208.2|4202.6|4199.8|1771
1602043200000|2020-10-07 04:00:00|4209|4206.2|4214|4211.2|4219.7|4216.9|4207.8|4205|959
1602046800000|2020-10-07 05:00:00|4213.7|4210.9|4225.7|4222.9|4234.6|4231.8|4211.3|4208.5|1312
1602050400000|2020-10-07 06:00:00|4225.6|4222.8|4246.7|4243.9|4251.8|4249|4220.6|4217.8|2929
1602054000000|2020-10-07 07:00:00|4246.8|4244|4235.3|4232.5|4256.3|4253.5|4226|4223.2|8834
1602057600000|2020-10-07 08:00:00|4235.6|4232.8|4224.1|4221.3|4244.3|4241.5|4212.3|4209.5|19734
1602061200000|2020-10-07 09:00:00|4224.8|4222|4211.3|4208.5|4225.1|4222.3|4190.5|4187.7|14451
1602064800000|2020-10-07 10:00:00|4210.6|4207.8|4187.2|4184.4|4211.3|4208.5|4168.3|4165.5|10168
1602068400000|2020-10-07 11:00:00|4186.5|4183.7|4195.8|4193|4196.4|4193.6|4168.5|4165.7|8102
1602072000000|2020-10-07 12:00:00|4195.4|4192.6|4222|4219.2|4230.9|4228.1|4185.3|4182.5|18060
1602075600000|2020-10-07 13:00:00|4223|4220.2|4184.8|4182|4231.4|4228.6|4183.8|4181|16358
1602079200000|2020-10-07 14:00:00|4184.3|4181.5|4157|4154.2|4199.4|4196.6|4152.6|4149.8|29183
1602082800000|2020-10-07 15:00:00|4156.6|4153.8|4178.8|4176|4199.5|4196.7|4150.8|4148|25843
1602086400000|2020-10-07 16:00:00|4178.7|4175.9|4171|4168.2|4184.5|4181.7|4152.7|4149.9|16662
1602090000000|2020-10-07 17:00:00|4171.7|4168.9|4198.7|4195.9|4211.8|4209|4168.9|4166.1|12528
1602093600000|2020-10-07 18:00:00|4198.8|4196|4214.4|4211.6|4225.5|4222.7|4195.3|4192.5|29850
1602097200000|2020-10-07 19:00:00|4214.1|4211.3|4227.6|4224.8|4231.5|4228.7|4209.7|4206.9|3443
1602100800000|2020-10-07 20:00:00|4227.5|4224.7|4230.7|4227.9|4233.2|4230.4|4219.8|4217|2008
1602104400000|2020-10-07 21:00:00|4230.6|4227.8|4231.3|4228.5|4236.9|4230.8|4230.6|4224.9|675
1602115200000|2020-10-08 00:00:00|4229.6|4226.8|4219.8|4217|4232.9|4230.1|4214.9|4212.1|1169
1602118800000|2020-10-08 01:00:00|4219.7|4216.9|4230|4227.2|4230.9|4228.1|4201|4198.2|912
1602122400000|2020-10-08 02:00:00|4229.9|4227.1|4230.9|4228.1|4235|4232.2|4221.6|4218.8|1047
1602126000000|2020-10-08 03:00:00|4231.1|4228.3|4220.8|4218|4232.1|4229.3|4218.8|4216|432
1602129600000|2020-10-08 04:00:00|4220.7|4217.9|4225.2|4222.4|4226.5|4223.7|4219.2|4216.4|339
1602133200000|2020-10-08 05:00:00|4224.9|4222.1|4228.3|4225.5|4233.1|4230.3|4222.2|4219.4|1106
1602136800000|2020-10-08 06:00:00|4229|4226.2|4249|4246.2|4250.8|4248|4222.8|4220|3924
1602140400000|2020-10-08 07:00:00|4249.4|4246.6|4269.3|4266.5|4270.6|4267.8|4245.4|4242.6|10371
1602144000000|2020-10-08 08:00:00|4269.6|4266.8|4270.3|4267.5|4280.3|4277.5|4247.3|4244.5|18316
1602147600000|2020-10-08 09:00:00|4269.3|4266.5|4274.2|4271.4|4290.3|4287.5|4269.1|4266.3|11269
1602151200000|2020-10-08 10:00:00|4273.5|4270.7|4286.8|4284|4289.1|4286.3|4271.4|4268.6|4450
1602154800000|2020-10-08 11:00:00|4287|4284.2|4287.2|4284.4|4305|4302.2|4285.5|4282.7|9667
1602158400000|2020-10-08 12:00:00|4286.9|4284.1|4312.3|4309.5|4318.9|4316.1|4285.5|4282.7|12833
1602162000000|2020-10-08 13:00:00|4311.9|4309.1|4331.2|4328.4|4337|4334.2|4294.6|4291.8|27064
1602165600000|2020-10-08 14:00:00|4331.5|4328.7|4295.4|4292.6|4343|4340.2|4291.2|4288.4|21770
1602169200000|2020-10-08 15:00:00|4295.2|4292.4|4320.3|4317.5|4340.8|4338|4288.6|4285.8|34507
1602172800000|2020-10-08 16:00:00|4320.6|4317.8|4351.9|4349.1|4352|4349.2|4310.4|4307.6|23148
1602176400000|2020-10-08 17:00:00|4351.4|4348.6|4343.1|4340.3|4358.2|4355.4|4341.1|4338.3|20276
1602180000000|2020-10-08 18:00:00|4343.6|4340.8|4355.7|4352.9|4355.7|4352.9|4341.4|4338.6|34493
1602183600000|2020-10-08 19:00:00|4355.8|4353|4355.4|4352.6|4360.5|4357.7|4350|4347.2|4430
1602187200000|2020-10-08 20:00:00|4355.9|4353.1|4357.9|4355.1|4361.1|4358.3|4353.9|4351.1|2748
1602190800000|2020-10-08 21:00:00|4358.3|4355.5|4362.6|4358.6|4364.2|4359.2|4357.9|4353|174
1602201600000|2020-10-09 00:00:00|4349.8|4347|4347.8|4345|4354.6|4351.8|4335.6|4332.8|1885
1602205200000|2020-10-09 01:00:00|4348|4345.2|4345.9|4343.1|4357.2|4354.4|4337.7|4334.9|1304
1602208800000|2020-10-09 02:00:00|4345.7|4342.9|4338.9|4336.1|4346.7|4343.9|4326.8|4324|1202
1602212400000|2020-10-09 03:00:00|4337.9|4335.1|4333.8|4331|4342.8|4340|4330.8|4328|684
1602216000000|2020-10-09 04:00:00|4334|4331.2|4341.7|4338.9|4347.1|4344.3|4326.8|4324|700
1602219600000|2020-10-09 05:00:00|4341.2|4338.4|4331.1|4328.3|4342.6|4339.8|4329.3|4326.5|936
1602223200000|2020-10-09 06:00:00|4331.5|4328.7|4339.4|4336.6|4353.2|4350.4|4326.1|4323.3|3558
1602226800000|2020-10-09 07:00:00|4339.5|4336.7|4360.6|4357.8|4367.8|4365|4339.4|4336.6|7724
1602230400000|2020-10-09 08:00:00|4360.8|4358|4317.2|4314.4|4366.8|4364|4309.7|4306.9|32736
1602234000000|2020-10-09 09:00:00|4317.5|4314.7|4317.9|4315.1|4325.5|4322.7|4301.5|4298.7|11303
1602237600000|2020-10-09 10:00:00|4317.2|4314.4|4314.6|4311.8|4321.6|4318.8|4302.6|4299.8|8454
1602241200000|2020-10-09 11:00:00|4314.3|4311.5|4317.5|4314.7|4321.5|4318.7|4306.3|4303.5|5956
1602244800000|2020-10-09 12:00:00|4317.8|4315|4327.4|4324.6|4341.4|4338.6|4313.5|4310.7|10187
1602248400000|2020-10-09 13:00:00|4327.6|4324.8|4334.1|4331.3|4343.1|4340.3|4312.4|4309.6|18521
1602252000000|2020-10-09 14:00:00|4334.3|4331.5|4332.9|4330.1|4341.2|4338.4|4316.3|4313.5|15905
1602255600000|2020-10-09 15:00:00|4333.2|4330.4|4365.1|4362.3|4373.2|4370.4|4326.2|4323.4|25880
1602259200000|2020-10-09 16:00:00|4365.2|4362.4|4295.4|4292.6|4369.2|4366.4|4293.3|4290.5|34886
1602262800000|2020-10-09 17:00:00|4295.7|4292.9|4301|4298.2|4306.1|4303.3|4278.8|4276|21524
1602266400000|2020-10-09 18:00:00|4301.1|4298.3|4290.5|4287.7|4315.8|4313|4289.7|4286.9|34065
1602270000000|2020-10-09 19:00:00|4289.7|4286.9|4296.7|4293.9|4298.6|4295.8|4287.7|4284.9|2485
1602273600000|2020-10-09 20:00:00|4295.6|4292.8|4301.9|4291.9|4304.8|4302|4294.6|4290.9|1288
1602277200000|2020-10-09 21:00:00|4299.9|4289.9|4296.4|4286.4|4299.9|4289.9|4295.4|4285.4|22
1602453600000|2020-10-11 22:00:00|4290.5|4280.5|4275.9|4273.1|4290.5|4283.4|4272.6|4269.8|3350
1602457200000|2020-10-11 23:00:00|4276.2|4273.4|4269|4266.2|4278.2|4275.4|4264.7|4261.9|888
1602460800000|2020-10-12 00:00:00|4269.4|4266.6|4256|4253.2|4269.7|4266.9|4241|4238.2|1778
1602464400000|2020-10-12 01:00:00|4255.7|4252.9|4280.1|4277.3|4285.4|4281.3|4246.3|4243.5|2278
1602468000000|2020-10-12 02:00:00|4280.9|4278.1|4275.4|4272.6|4281.1|4278.3|4268.3|4265.5|1377
1602471600000|2020-10-12 03:00:00|4275.7|4272.9|4264.7|4261.9|4280.4|4277.6|4263.9|4261.1|1649
1602475200000|2020-10-12 04:00:00|4264.4|4261.6|4263.3|4260.5|4269|4266.2|4263|4260.2|361
1602478800000|2020-10-12 05:00:00|4264.1|4261.3|4272.3|4269.5|4276.1|4273.3|4263.1|4260.3|606
1602482400000|2020-10-12 06:00:00|4272.1|4269.3|4263.2|4260.4|4273.6|4270.8|4263.2|4260.4|4054
1602486000000|2020-10-12 07:00:00|4263.5|4260.7|4253.5|4250.7|4273.7|4270.9|4249.2|4246.4|10356
1602489600000|2020-10-12 08:00:00|4252.7|4249.9|4238.6|4235.8|4257.8|4255|4227.7|4224.9|21340
1602493200000|2020-10-12 09:00:00|4238.8|4236|4250.6|4247.8|4265.8|4263|4238.3|4235.5|7965
1602496800000|2020-10-12 10:00:00|4250.9|4248.1|4263.9|4261.1|4263.9|4261.1|4241.7|4238.9|3875
1602500400000|2020-10-12 11:00:00|4263.7|4260.9|4254|4251.2|4264.5|4261.7|4248|4245.2|6330
1602504000000|2020-10-12 12:00:00|4253.8|4251|4247.1|4244.3|4258.6|4255.8|4243.6|4240.8|8845
1602507600000|2020-10-12 13:00:00|4246.8|4244|4187.1|4184.3|4257.6|4254.8|4160.3|4157.5|32813
1602511200000|2020-10-12 14:00:00|4187.4|4184.6|4193.7|4190.9|4212.2|4209.4|4176.6|4173.8|23807
1602514800000|2020-10-12 15:00:00|4194.9|4192.1|4185.9|4183.1|4201.1|4198.3|4174.7|4171.9|28949
1602518400000|2020-10-12 16:00:00|4185.2|4182.4|4176|4173.2|4203.7|4200.9|4174.8|4172|10310
1602522000000|2020-10-12 17:00:00|4175.8|4173|4191.4|4188.6|4195.4|4192.6|4165.6|4162.8|11697
1602525600000|2020-10-12 18:00:00|4191.6|4188.8|4187.2|4184.4|4215.2|4212.4|4184|4181.2|32265
1602529200000|2020-10-12 19:00:00|4187|4184.2|4201.1|4198.3|4210.3|4207.5|4186|4183.2|3292
1602532800000|2020-10-12 20:00:00|4202.1|4199.3|4198.6|4195.8|4206.3|4203.5|4189.1|4186.3|982
1602536400000|2020-10-12 21:00:00|4199|4195|4205.3|4195.3|4211|4205.6|4197.9|4192.2|142
1602547200000|2020-10-13 00:00:00|4204.3|4201.5|4200.6|4197.8|4213.1|4210.3|4190.9|4188.1|848
1602550800000|2020-10-13 01:00:00|4200.4|4197.6|4195.7|4192.9|4206.4|4203.6|4190.4|4187.6|1567
1602554400000|2020-10-13 02:00:00|4195.9|4193.1|4206.2|4203.4|4207.8|4205|4195.9|4193.1|675
1602558000000|2020-10-13 03:00:00|4206|4203.2|4199.8|4197|4206|4203.2|4198.8|4196|821
1602561600000|2020-10-13 04:00:00|4199.6|4196.8|4200.4|4197.6|4206.6|4203.8|4197.9|4195.1|487
1602565200000|2020-10-13 05:00:00|4199.9|4197.1|4235.5|4232.7|4242|4239.2|4198.9|4196.1|2620
1602568800000|2020-10-13 06:00:00|4235|4232.2|4219.5|4216.7|4238.2|4235.4|4216|4213.2|3508
1602572400000|2020-10-13 07:00:00|4219.3|4216.5|4203.1|4200.3|4219.3|4216.5|4192.1|4189.3|6425
1602576000000|2020-10-13 08:00:00|4202.9|4200.1|4249.7|4246.9|4251.2|4248.4|4201.1|4198.3|20660
1602579600000|2020-10-13 09:00:00|4250|4247.2|4269.5|4266.7|4272|4269.2|4243|4240.2|10150
1602583200000|2020-10-13 10:00:00|4269.3|4266.5|4257.8|4255|4273.5|4270.7|4254.6|4251.8|7932
1602586800000|2020-10-13 11:00:00|4258.1|4255.3|4278.9|4276.1|4291.7|4288.9|4252.9|4250.1|12456
1602590400000|2020-10-13 12:00:00|4278.7|4275.9|4240.2|4237.4|4282.9|4280.1|4238|4235.2|14489
1602594000000|2020-10-13 13:00:00|4240.5|4237.7|4258.5|4255.7|4267.3|4264.5|4232.5|4229.7|20381
1602597600000|2020-10-13 14:00:00|4259.3|4256.5|4246.3|4243.5|4266.5|4263.7|4228.3|4225.5|17913
1602601200000|2020-10-13 15:00:00|4246.9|4244.1|4263.4|4260.6|4280.9|4278.1|4236.4|4233.6|30818
1602604800000|2020-10-13 16:00:00|4263.7|4260.9|4280|4277.2|4280.5|4277.7|4261.9|4259.1|11709
1602608400000|2020-10-13 17:00:00|4280.8|4278|4268.3|4265.5|4288|4285.2|4262.3|4259.5|16584
1602612000000|2020-10-13 18:00:00|4268.6|4265.8|4276.6|4273.8|4277.1|4274.3|4263.6|4260.8|29320
1602615600000|2020-10-13 19:00:00|4276.1|4273.3|4269.2|4266.4|4277.1|4274.3|4266.9|4264.1|4257
1602619200000|2020-10-13 20:00:00|4269.7|4266.9|4268|4265.2|4271.7|4268.9|4263.7|4260.9|1450
1602622800000|2020-10-13 21:00:00|4267.7|4264.9|4269.8|4267|4271.8|4267|4264.3|4259.4|54
1602633600000|2020-10-14 00:00:00|4264.7|4261.9|4270.7|4267.9|4275.5|4272.7|4255.4|4252.6|793
1602637200000|2020-10-14 01:00:00|4271|4268.2|4257.3|4254.5|4273|4270.2|4252.5|4249.7|1048
1602640800000|2020-10-14 02:00:00|4257.1|4254.3|4251.4|4248.6|4259.6|4256.8|4249.1|4246.3|1530
1602644400000|2020-10-14 03:00:00|4251.6|4248.8|4257.2|4254.4|4258.4|4255.6|4250.9|4248.1|934
1602648000000|2020-10-14 04:00:00|4256.7|4253.9|4257.7|4254.9|4263.2|4260.4|4256.2|4253.4|500
1602651600000|2020-10-14 05:00:00|4257.5|4254.7|4251.1|4248.3|4259.2|4256.4|4249.3|4246.5|1178
1602655200000|2020-10-14 06:00:00|4250.6|4247.8|4251.6|4248.8|4256.1|4253.3|4243.6|4240.8|1853
1602658800000|2020-10-14 07:00:00|4251.4|4248.6|4250.9|4248.1|4255.6|4252.8|4237.4|4234.6|4786
1602662400000|2020-10-14 08:00:00|4249.4|4246.6|4280.7|4277.9|4285.5|4282.7|4244.7|4241.9|20212
1602666000000|2020-10-14 09:00:00|4280.5|4277.7|4258.5|4255.7|4286.2|4283.4|4255.8|4253|8456
1602669600000|2020-10-14 10:00:00|4258|4255.2|4244.6|4241.8|4259.5|4256.7|4236.8|4234|10263
1602673200000|2020-10-14 11:00:00|4244.1|4241.3|4257.1|4254.3|4267.6|4264.8|4242.6|4239.8|8009
1602676800000|2020-10-14 12:00:00|4257.4|4254.6|4312.7|4309.9|4317.5|4312.9|4251.6|4248.8|17693
1602680400000|2020-10-14 13:00:00|4313.2|4310.4|4340.4|4337.6|4364.9|4362.1|4306.4|4303.6|49816
1602684000000|2020-10-14 14:00:00|4340.9|4338.1|4324.5|4321.7|4344.7|4341.9|4312.5|4309.7|25062
1602687600000|2020-10-14 15:00:00|4324.2|4321.4|4326.3|4323.5|4343.2|4340.4|4311.7|4308.9|39089
1602691200000|2020-10-14 16:00:00|4326|4323.2|4323.3|4320.5|4339|4336.2|4318.3|4315.5|20315
1602694800000|2020-10-14 17:00:00|4323.6|4320.8|4350.4|4347.6|4350.6|4347.8|4321.6|4318.8|12356
1602698400000|2020-10-14 18:00:00|4350.6|4347.8|4360.1|4357.3|4360.9|4358.1|4341.7|4338.9|33635
1602702000000|2020-10-14 19:00:00|4359.9|4357.1|4352.7|4349.9|4363.5|4360.1|4351.9|4349.1|4542
1602705600000|2020-10-14 20:00:00|4352.4|4349.6|4362.3|4352.3|4362.3|4357.4|4348.5|4345.7|3507
1602709200000|2020-10-14 21:00:00|4358.3|4355.5|4364|4361.2|4366.2|4362|4357.7|4351.6|290
1602720000000|2020-10-15 00:00:00|4363.4|4360.6|4357.9|4355.1|4368.4|4365.6|4354.2|4351.4|1130
1602723600000|2020-10-15 01:00:00|4358.4|4355.6|4354.2|4351.4|4365.2|4362.4|4346.7|4343.9|1581
1602727200000|2020-10-15 02:00:00|4354|4351.2|4355.8|4353|4359.7|4356.9|4353|4350.2|834
1602730800000|2020-10-15 03:00:00|4355.3|4352.5|4359.1|4356.3|4360.3|4357.5|4354.3|4351.5|1064
1602734400000|2020-10-15 04:00:00|4359.3|4356.5|4355.8|4353|4359.8|4357|4355.6|4352.8|1873
1602738000000|2020-10-15 05:00:00|4354.8|4352|4347.9|4345.1|4361.8|4359|4346.9|4344.1|982
1602741600000|2020-10-15 06:00:00|4347.2|4344.4|4344.9|4342.1|4349.2|4346.4|4333.5|4330.7|5757
1602745200000|2020-10-15 07:00:00|4345.5|4342.7|4324.6|4321.8|4348.5|4345.7|4317.1|4314.3|9500
1602748800000|2020-10-15 08:00:00|4324.8|4322|4293.4|4290.6|4330.1|4327.3|4285.7|4281.3|20069
1602752400000|2020-10-15 09:00:00|4293.7|4290.9|4255.8|4253|4300.1|4297.3|4237.8|4235|27560
1602756000000|2020-10-15 10:00:00|4254.8|4252|4262.3|4259.5|4272|4269.2|4238.6|4235.8|16987
1602759600000|2020-10-15 11:00:00|4262.6|4259.8|4218.7|4215.9|4269.1|4266.3|4213.9|4211.1|16920
1602763200000|2020-10-15 12:00:00|4218.9|4216.1|4218.4|4215.6|4221.4|4218.6|4198.9|4196.1|13532
1602766800000|2020-10-15 13:00:00|4218.2|4215.4|4229.4|4226.6|4238.4|4235.6|4179.4|4176.6|36148
1602770400000|2020-10-15 14:00:00|4229.7|4226.9|4232.7|4229.9|4254.4|4251.6|4222.7|4219.9|18302
1602774000000|2020-10-15 15:00:00|4233|4230.2|4262.5|4259.7|4293.2|4290.4|4233|4230.2|39733
1602777600000|2020-10-15 16:00:00|4262.9|4260.1|4295.2|4292.4|4296.4|4293.6|4259.9|4257.1|15300
1602781200000|2020-10-15 17:00:00|4295.1|4292.3|4323.5|4320.7|4336.7|4333.9|4292.7|4289.9|19226
1602784800000|2020-10-15 18:00:00|4323.7|4320.9|4334.1|4331.3|4342.1|4339.3|4312|4309.2|22551
1602788400000|2020-10-15 19:00:00|4333.9|4331.1|4340.1|4337.3|4343.1|4340.3|4329.1|4326.3|3037
1602792000000|2020-10-15 20:00:00|4340.6|4337.8|4333.7|4330.9|4343.7|4340.9|4333.7|4330.5|2269
1602795600000|2020-10-15 21:00:00|4333.4|4330.6|4322.2|4319.4|4339.8|4332.4|4315.1|4309.3|1084
1602806400000|2020-10-16 00:00:00|4328|4325.2|4335.2|4332.4|4342.3|4339.5|4327.3|4324.5|942
1602810000000|2020-10-16 01:00:00|4335.5|4332.7|4314.4|4311.6|4340.8|4338|4312.8|4310|2338
1602813600000|2020-10-16 02:00:00|4314.9|4312.1|4302.5|4299.7|4314.9|4312.1|4298|4295.2|1734
1602817200000|2020-10-16 03:00:00|4302.2|4299.4|4296.2|4293.4|4306.2|4303.4|4288.2|4285.4|1944
1602820800000|2020-10-16 04:00:00|4296|4293.2|4292.3|4289.5|4298|4295.2|4284|4281.2|739
1602824400000|2020-10-16 05:00:00|4292|4289.2|4300.3|4297.5|4302.6|4299.8|4290.3|4287.5|1312
1602828000000|2020-10-16 06:00:00|4300.1|4297.3|4286.5|4283.7|4302.8|4300|4279.1|4276.3|3453
1602831600000|2020-10-16 07:00:00|4287.5|4284.7|4316.6|4313.8|4317.6|4314.8|4285.3|4282.5|14423
1602835200000|2020-10-16 08:00:00|4317.6|4314.8|4311|4308.2|4317.6|4314.8|4296.2|4293.4|14988
1602838800000|2020-10-16 09:00:00|4310.8|4308|4273|4270.2|4312.3|4309.5|4268.9|4266.1|13503
1602842400000|2020-10-16 10:00:00|4273.2|4270.4|4289.9|4287.1|4298.1|4295.3|4261|4258.2|8712
1602846000000|2020-10-16 11:00:00|4290.1|4287.3|4293|4290.2|4305.5|4302.7|4281.4|4278.6|5719
1602849600000|2020-10-16 12:00:00|4292.8|4290|4292.6|4289.8|4307.8|4305|4283.4|4280.6|8794
1602853200000|2020-10-16 13:00:00|4292.4|4289.6|4271.3|4268.5|4301.4|4298.6|4248.6|4245.8|17261
1602856800000|2020-10-16 14:00:00|4271.9|4269.1|4305.3|4302.5|4320.3|4317.5|4270.9|4268.1|21353
1602860400000|2020-10-16 15:00:00|4305.6|4302.8|4319.4|4316.6|4328.3|4325.5|4303.3|4300.5|28966
1602864000000|2020-10-16 16:00:00|4319.9|4317.1|4314.4|4311.6|4325.8|4323|4306.4|4303.6|9499
1602867600000|2020-10-16 17:00:00|4314.1|4311.3|4322.2|4319.4|4323.4|4320.6|4304.4|4301.6|10740
1602871200000|2020-10-16 18:00:00|4321.9|4319.1|4315.8|4313|4324.8|4322|4308.1|4305.3|15506
1602874800000|2020-10-16 19:00:00|4316.1|4313.3|4302.4|4299.6|4317.1|4314.3|4301.7|4298.9|3799
1602878400000|2020-10-16 20:00:00|4302.7|4299.9|4305.4|4301.4|4308|4303|4299.6|4296.8|1613
1602882000000|2020-10-16 21:00:00|4305.1|4301.1|4309.1|4299.1|4309.6|4301.7|4305.1|4298.6|37
1603058400000|2020-10-18 22:00:00|4310.4|4300.4|4325.4|4322.6|4336.7|4333.9|4297.8|4293.1|2144
1603062000000|2020-10-18 23:00:00|4325.2|4322.4|4326.4|4323.6|4335.6|4332.8|4324.1|4321.3|287
1603065600000|2020-10-19 00:00:00|4326.1|4323.3|4319.3|4316.5|4334.6|4331.8|4318.1|4315.3|503
1603069200000|2020-10-19 01:00:00|4320.3|4317.5|4313.2|4310.4|4328.3|4325.5|4310.7|4307.9|940
1603072800000|2020-10-19 02:00:00|4313.4|4310.6|4305.4|4302.6|4317.7|4314.9|4302.7|4299.9|1661
1603076400000|2020-10-19 03:00:00|4304.7|4301.9|4301.3|4298.5|4304.7|4301.9|4290.3|4287.5|1036
1603080000000|2020-10-19 04:00:00|4301.6|4298.8|4307.8|4305|4308.2|4305.4|4300.1|4297.3|198
1603083600000|2020-10-19 05:00:00|4307.2|4304.4|4310.4|4307.6|4314.8|4312|4303.2|4300.4|770
1603087200000|2020-10-19 06:00:00|4310.2|4307.4|4313.6|4310.8|4316.9|4314.1|4298.2|4295.4|4202
1603090800000|2020-10-19 07:00:00|4313.9|4311.1|4306|4303.2|4346.4|4343.6|4306|4303.2|14516
1603094400000|2020-10-19 08:00:00|4305.6|4302.8|4304|4301.2|4311.3|4308.5|4284.6|4281.8|20040
1603098000000|2020-10-19 09:00:00|4304.2|4301.4|4289.4|4286.6|4313.3|4310.5|4287.7|4284.9|8028
1603101600000|2020-10-19 10:00:00|4288.9|4286.1|4299.4|4296.6|4316.3|4313.5|4286.2|4283.4|13483
1603105200000|2020-10-19 11:00:00|4299.9|4297.1|4312.5|4309.7|4322.5|4319.7|4295.4|4292.6|6170
1603108800000|2020-10-19 12:00:00|4312.3|4309.5|4299.9|4297.1|4326.5|4323.7|4295.8|4293|6513
1603112400000|2020-10-19 13:00:00|4300.2|4297.4|4325.2|4322.4|4336.9|4334.1|4298.2|4295.4|17486
1603116000000|2020-10-19 14:00:00|4326.7|4323.9|4327.6|4324.8|4334.6|4331.8|4307.3|4304.5|19653
1603119600000|2020-10-19 15:00:00|4328|4325.2|4317.3|4314.5|4330.6|4327.8|4308.3|4305.5|20246
1603123200000|2020-10-19 16:00:00|4317.5|4314.7|4310.4|4307.6|4324.5|4321.7|4309.4|4306.6|9588
1603126800000|2020-10-19 17:00:00|4311.2|4308.4|4295.8|4293|4316.8|4314|4290.8|4288|14567
1603130400000|2020-10-19 18:00:00|4295.5|4292.7|4273.6|4270.8|4303.8|4301|4270.5|4267.7|27927
1603134000000|2020-10-19 19:00:00|4273.4|4270.6|4268.3|4265.5|4279.2|4276.4|4263.3|4260.5|4018
1603137600000|2020-10-19 20:00:00|4268|4265.2|4276.6|4273.8|4278.1|4275.3|4268|4265.2|2422
1603141200000|2020-10-19 21:00:00|4277.3|4273.3|4275.6|4272.8|4279.9|4274.4|4271.5|4266.7|202
1603152000000|2020-10-20 00:00:00|4272.5|4269.7|4265.6|4262.8|4277.9|4275.1|4264|4261.2|1923
1603155600000|2020-10-20 01:00:00|4266|4263.2|4253|4250.2|4279|4276.2|4251|4248.2|2501
1603159200000|2020-10-20 02:00:00|4252.5|4249.7|4253.4|4250.6|4261.1|4258.3|4248.5|4245.7|1822
1603162800000|2020-10-20 03:00:00|4253.2|4250.4|4262.3|4259.5|4266.1|4263.3|4252.4|4249.6|1095
1603166400000|2020-10-20 04:00:00|4262.1|4259.3|4255.5|4252.7|4262.1|4259.3|4252.5|4249.7|1852
1603170000000|2020-10-20 05:00:00|4254.6|4251.8|4273.6|4270.8|4276.4|4273.6|4252.5|4249.7|7231
1603173600000|2020-10-20 06:00:00|4273.4|4270.6|4275.5|4272.7|4294.4|4291.6|4271.1|4268.3|8207
1603177200000|2020-10-20 07:00:00|4276.3|4273.5|4277.9|4275.1|4285.9|4283.1|4266.2|4263.4|11833
1603180800000|2020-10-20 08:00:00|4278.3|4275.5|4255.3|4252.5|4281.3|4278.5|4249|4246.2|18748
1603184400000|2020-10-20 09:00:00|4255|4252.2|4276.3|4273.5|4296.6|4293.8|4254.3|4251.5|17183
1603188000000|2020-10-20 10:00:00|4276.7|4273.9|4298.1|4295.3|4309.4|4306.6|4275|4272.2|9435
1603191600000|2020-10-20 11:00:00|4298.4|4295.6|4290.8|4288|4302.1|4299.3|4274.3|4271.5|4238
1603195200000|2020-10-20 12:00:00|4290.4|4287.6|4267.2|4264.4|4291.4|4288.6|4259.2|4256.4|10669
1603198800000|2020-10-20 13:00:00|4266.6|4263.8|4286.5|4283.7|4294.9|4292.1|4249.2|4246.4|29286
1603202400000|2020-10-20 14:00:00|4287.3|4284.5|4268.8|4266|4289.5|4286.7|4249.3|4246.5|20409
1603206000000|2020-10-20 15:00:00|4268.5|4265.7|4288.9|4286.1|4293.4|4290.6|4261.2|4258.4|24205
1603209600000|2020-10-20 16:00:00|4289.2|4286.4|4311.1|4308.3|4314.4|4311.6|4284.7|4281.9|10750
1603213200000|2020-10-20 17:00:00|4310.4|4307.6|4314.8|4312|4317.1|4314.3|4303.1|4300.3|15476
1603216800000|2020-10-20 18:00:00|4314.5|4311.7|4330.4|4327.6|4357.8|4355|4313.2|4310.4|28998
1603220400000|2020-10-20 19:00:00|4330.8|4328|4321.1|4318.3|4336|4333.2|4318.5|4315.7|5946
1603224000000|2020-10-20 20:00:00|4321.6|4318.8|4304.2|4301.4|4326.6|4323.8|4294.3|4291.5|4522
1603227600000|2020-10-20 21:00:00|4304.5|4300.5|4306|4303.2|4312|4307.4|4302.8|4296.9|241
1603238400000|2020-10-21 00:00:00|4319.6|4315.6|4310.6|4307.8|4331.6|4328.8|4310|4307.2|971
1603242000000|2020-10-21 01:00:00|4312|4309.2|4315.5|4312.7|4322.6|4319.8|4311.7|4308.9|1271
1603245600000|2020-10-21 02:00:00|4315.7|4312.9|4321|4318.2|4323.6|4320.8|4312.1|4309.3|1321
1603249200000|2020-10-21 03:00:00|4320.8|4318|4314.8|4312|4329.6|4326.8|4312.8|4310|3034
1603252800000|2020-10-21 04:00:00|4313.8|4311|4319|4316.2|4321.9|4319.1|4313.6|4310.8|310
1603256400000|2020-10-21 05:00:00|4318.8|4316|4307.5|4304.7|4320.8|4318|4306|4303.2|1365
1603260000000|2020-10-21 06:00:00|4307.6|4304.8|4306.4|4303.6|4315.6|4312.8|4302.6|4299.8|1674
1603263600000|2020-10-21 07:00:00|4306|4303.2|4289.2|4286.4|4306|4303.2|4280.2|4277.4|11175
1603267200000|2020-10-21 08:00:00|4289.3|4286.5|4261.6|4258.8|4290.5|4287.7|4260.1|4257.3|20147
1603270800000|2020-10-21 09:00:00|4261.5|4258.7|4293.6|4290.8|4295.2|4292.4|4259.8|4257|9977
1603274400000|2020-10-21 10:00:00|4293.4|4290.6|4282.9|4280.1|4298.8|4296|4279.2|4276.4|6792
1603278000000|2020-10-21 11:00:00|4281.9|4279.1|4271.8|4269|4282.9|4280.1|4269.3|4266.5|3943
1603281600000|2020-10-21 12:00:00|4271.9|4269.1|4289|4286.2|4298.3|4295.5|4265.7|4262.9|9251
1603285200000|2020-10-21 13:00:00|4288.7|4285.9|4286|4283.2|4293.8|4291|4266.7|4263.9|14766
1603288800000|2020-10-21 14:00:00|4286.9|4284.1|4236.2|4233.4|4295.8|4293|4211.4|4208.6|39305
1603292400000|2020-10-21 15:00:00|4236.3|4233.5|4213.1|4210.3|4236.3|4233.5|4203.3|4200.5|43005
1603296000000|2020-10-21 16:00:00|4212.2|4209.4|4178.4|4175.6|4233.8|4231|4178.4|4175.6|25092
1603299600000|2020-10-21 17:00:00|4179.2|4176.4|4199.3|4196.5|4207.7|4204.9|4173.8|4171|23041
1603303200000|2020-10-21 18:00:00|4199.7|4196.9|4207.7|4204.9|4211.7|4208.9|4187.7|4184.9|28786
1603306800000|2020-10-21 19:00:00|4208|4205.2|4201.6|4198.8|4209|4206.2|4196.5|4193.7|4215
1603310400000|2020-10-21 20:00:00|4200.8|4198|4199.1|4196.3|4202.8|4200|4192.2|4189.4|2605
1603314000000|2020-10-21 21:00:00|4198.8|4194.8|4200.2|4197.4|4203.1|4197.4|4197.3|4192.3|40
1603324800000|2020-10-22 00:00:00|4189.4|4186.6|4185|4182.2|4198|4195.2|4180.6|4177.8|1132
1603328400000|2020-10-22 01:00:00|4184|4181.2|4182.1|4179.3|4187|4184.2|4176.8|4174|1906
1603332000000|2020-10-22 02:00:00|4182.5|4179.7|4179.1|4176.3|4183.9|4181.1|4175.1|4172.3|1771
1603335600000|2020-10-22 03:00:00|4179|4176.2|4179.9|4177.1|4180.9|4178.1|4178.1|4175.3|828
1603339200000|2020-10-22 04:00:00|4179.6|4176.8|4176|4173.2|4184.6|4181.8|4174.2|4171.4|864
1603342800000|2020-10-22 05:00:00|4175.6|4172.8|4182.3|4179.5|4188|4185.2|4174|4171.2|1599
1603346400000|2020-10-22 06:00:00|4182.7|4179.9|4204.9|4202.1|4206.8|4204|4181.2|4178.4|6163
1603350000000|2020-10-22 07:00:00|4205.3|4202.5|4221.7|4218.9|4224.7|4221.9|4196.1|4193.3|10830
1603353600000|2020-10-22 08:00:00|4222.1|4219.3|4228.4|4225.6|4244.4|4241.6|4210.8|4208|21075
1603357200000|2020-10-22 09:00:00|4228.3|4225.5|4214.6|4211.8|4231.4|4228.6|4201.6|4198.8|14158
1603360800000|2020-10-22 10:00:00|4214|4211.2|4239.5|4236.7|4239.5|4236.7|4210|4207.2|11932
1603364400000|2020-10-22 11:00:00|4239.7|4236.9|4237.5|4234.7|4248.3|4245.5|4234.4|4231.6|5277
1603368000000|2020-10-22 12:00:00|4237.4|4234.6|4213.4|4210.6|4242.6|4239.8|4210.4|4207.6|9756
1603371600000|2020-10-22 13:00:00|4213|4210.2|4264.7|4261.9|4268.4|4265.6|4210.4|4207.6|19907
1603375200000|2020-10-22 14:00:00|4264.2|4261.4|4286.8|4284|4291.7|4288.9|4255.5|4252.7|24193
1603378800000|2020-10-22 15:00:00|4287.3|4284.5|4286.4|4283.6|4305.9|4303.1|4276.9|4274.1|43648
1603382400000|2020-10-22 16:00:00|4286.2|4283.4|4286.6|4283.8|4290.2|4287.4|4263|4260.2|22275
1603386000000|2020-10-22 17:00:00|4287.2|4284.4|4270.6|4267.8|4288|4285.2|4264|4261.2|8902
1603389600000|2020-10-22 18:00:00|4270.2|4267.4|4271.5|4268.7|4281.3|4278.5|4259.5|4256.7|21691
1603393200000|2020-10-22 19:00:00|4271.1|4268.3|4273.5|4270.7|4279.4|4276.6|4269.5|4266.7|3245
1603396800000|2020-10-22 20:00:00|4273.9|4271.1|4268.4|4265.6|4277.3|4274.5|4265.5|4262.7|1454
1603400400000|2020-10-22 21:00:00|4267.5|4264.7|4271.6|4261.6|4275.5|4269.1|4256|4251.7|333
1603411200000|2020-10-23 00:00:00|4264.6|4261.8|4277.3|4274.5|4278.8|4276|4259.6|4256.8|598
1603414800000|2020-10-23 01:00:00|4276.9|4274.1|4278.7|4275.9|4280.2|4277.4|4265.8|4263|463
1603418400000|2020-10-23 02:00:00|4278.2|4275.4|4286.8|4284|4287.3|4284.5|4270.2|4267.4|2070
1603422000000|2020-10-23 03:00:00|4286.3|4283.5|4272.7|4269.9|4292.4|4289.6|4271.7|4268.9|1790
1603425600000|2020-10-23 04:00:00|4273.7|4270.9|4266.3|4263.5|4274.7|4271.9|4265.3|4262.5|718
1603429200000|2020-10-23 05:00:00|4266.2|4263.4|4254.8|4252|4267.7|4264.9|4252.3|4249.5|1264
1603432800000|2020-10-23 06:00:00|4254.2|4251.4|4246.4|4243.6|4255.6|4252.8|4245|4242.2|2324
1603436400000|2020-10-23 07:00:00|4245.9|4243.1|4268.5|4265.7|4271.3|4268.5|4245.8|4243|7857
1603440000000|2020-10-23 08:00:00|4268.1|4265.3|4262.1|4259.3|4284.9|4282.1|4259.1|4256.3|14818
1603443600000|2020-10-23 09:00:00|4261.1|4258.3|4285.2|4282.4|4301.5|4298.7|4259.1|4256.3|17225
1603447200000|2020-10-23 10:00:00|4285.3|4282.5|4291.4|4288.6|4305.3|4302.5|4284.7|4281.9|10215
1603450800000|2020-10-23 11:00:00|4291|4288.2|4289.8|4287|4297.4|4294.6|4281|4278.2|7139
1603454400000|2020-10-23 12:00:00|4290.2|4287.4|4283.5|4280.7|4296.4|4293.6|4277.3|4274.5|8137
1603458000000|2020-10-23 13:00:00|4284.3|4281.5|4266.7|4263.9|4299.3|4296.5|4265.7|4262.9|11346
1603461600000|2020-10-23 14:00:00|4267.1|4264.3|4250|4247.2|4273|4270.2|4248.6|4245.8|13168
1603465200000|2020-10-23 15:00:00|4249.9|4247.1|4225|4222.2|4273.4|4270.6|4205.9|4203.1|40205
1603468800000|2020-10-23 16:00:00|4224.5|4221.7|4203.1|4200.3|4234|4231.2|4188.7|4185.9|17816
1603472400000|2020-10-23 17:00:00|4203.3|4200.5|4189.4|4186.6|4211.7|4208.9|4178.3|4175.5|9500
1603476000000|2020-10-23 18:00:00|4189.3|4186.5|4195.7|4192.9|4220.1|4217.3|4187.3|4184.5|18412
1603479600000|2020-10-23 19:00:00|4194.7|4191.9|4194.8|4192|4201.5|4198.7|4188.6|4185.8|3444
1603483200000|2020-10-23 20:00:00|4194.7|4191.9|4194.3|4191.5|4195.8|4193|4185.4|4181|1373
1603486800000|2020-10-23 21:00:00|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|4194.2|4191.4|3
1603663200000|2020-10-25 22:00:00|4190.4|4180.4|4124|4121.2|4191.3|4188.5|4119.1|4116.3|5090
1603666800000|2020-10-25 23:00:00|4123|4120.2|4145|4142.2|4145.6|4142.8|4122|4119.2|385
1603670400000|2020-10-26 00:00:00|4144.5|4141.7|4153.1|4150.3|4159.7|4156.9|4142.5|4139.7|1197
1603674000000|2020-10-26 01:00:00|4153.2|4150.4|4142.1|4139.3|4164.6|4161.8|4138.5|4135.7|2375
1603677600000|2020-10-26 02:00:00|4141.6|4138.8|4144.7|4141.9|4154.6|4151.8|4140.1|4137.3|1198
1603681200000|2020-10-26 03:00:00|4143.7|4140.9|4136.9|4134.1|4145.3|4142.5|4135.9|4133.1|1503
1603684800000|2020-10-26 04:00:00|4136.8|4134|4131.4|4128.6|4136.9|4134.1|4130.9|4128.1|366
1603688400000|2020-10-26 05:00:00|4130.9|4128.1|4118.9|4116.1|4139.5|4136.7|4118.9|4116.1|2272
1603692000000|2020-10-26 06:00:00|4119.4|4116.6|4113.9|4111.1|4121.9|4119.1|4109.8|4107|2788
1603695600000|2020-10-26 07:00:00|4114.3|4111.5|4087.9|4085.1|4116.8|4114|4076.9|4074.1|10740
1603699200000|2020-10-26 08:00:00|4087.8|4085|4109|4106.2|4111.9|4109.1|4068.1|4065.3|22319
1603702800000|2020-10-26 09:00:00|4109.4|4106.6|4108.6|4105.8|4124.7|4121.9|4094.9|4092.1|21048
1603706400000|2020-10-26 10:00:00|4108.7|4105.9|4138.9|4136.1|4146.9|4144.1|4102.7|4099.9|10045
1603710000000|2020-10-26 11:00:00|4139.9|4137.1|4116.9|4114.1|4140.9|4138.1|4116.9|4114.1|5883
1603713600000|2020-10-26 12:00:00|4117.9|4115.1|4109|4106.2|4127.4|4124.6|4099|4096.2|7870
1603717200000|2020-10-26 13:00:00|4108|4105.2|4105.5|4102.7|4138|4135.2|4094|4091.2|13633
1603720800000|2020-10-26 14:00:00|4105|4102.2|4087.1|4084.3|4111.7|4108.9|4069.2|4066.4|21281
1603724400000|2020-10-26 15:00:00|4088.1|4085.3|4089.2|4086.4|4102.2|4099.4|4060.1|4057.3|20256
1603728000000|2020-10-26 16:00:00|4089.3|4086.5|4069.2|4066.4|4096.1|4093.3|4066.2|4063.4|20618
1603731600000|2020-10-26 17:00:00|4069.1|4066.3|4070.2|4067.4|4090.2|4087.4|4057.2|4054.4|9131
1603735200000|2020-10-26 18:00:00|4070.1|4067.3|4083.3|4080.5|4087.3|4084.5|4065.2|4062.4|10994
1603738800000|2020-10-26 19:00:00|4083.8|4081|4077.4|4074.6|4086.3|4083.5|4071.4|4068.6|3402
1603742400000|2020-10-26 20:00:00|4078.5|4075.7|4081.5|4078.7|4083.5|4080.7|4075.4|4072.6|1425
1603746000000|2020-10-26 21:00:00|4082|4079.2|4080|4077.2|4083.5|4080.7|4078.5|4075.6|225
1603756800000|2020-10-27 00:00:00|4083.1|4080.3|4089.1|4086.3|4092.7|4089.9|4078.6|4075.8|1124
1603760400000|2020-10-27 01:00:00|4089.6|4086.8|4087.7|4084.9|4091.7|4088.9|4079.1|4076.3|1321
1603764000000|2020-10-27 02:00:00|4088.7|4085.9|4096.3|4093.5|4103.8|4101|4087.7|4084.9|1024
1603767600000|2020-10-27 03:00:00|4095.8|4093|4100.8|4098|4104.8|4102|4092.8|4090|372
1603771200000|2020-10-27 04:00:00|4101.8|4099|4104.8|4102|4105.8|4103|4101.3|4098.5|112
1603774800000|2020-10-27 05:00:00|4105.3|4102.5|4111.4|4108.6|4115.9|4113.1|4104.8|4102|445
1603778400000|2020-10-27 06:00:00|4111.9|4109.1|4125|4122.2|4125.5|4122.7|4111.9|4109.1|1805
1603782000000|2020-10-27 07:00:00|4125.5|4122.7|4105|4102.2|4128|4125.2|4098.9|4096.1|5158
1603785600000|2020-10-27 08:00:00|4105.5|4102.7|4116.1|4113.3|4128.1|4125.3|4097|4094.2|15118
1603789200000|2020-10-27 09:00:00|4116|4113.2|4112.1|4109.3|4116|4113.2|4085|4082.2|12507
1603792800000|2020-10-27 10:00:00|4111.1|4108.3|4128.5|4125.7|4138.1|4135.3|4106.1|4103.3|12615
1603796400000|2020-10-27 11:00:00|4129|4126.2|4112.4|4109.6|4132|4129.2|4111.4|4108.6|12150
1603800000000|2020-10-27 12:00:00|4112|4109.2|4098|4095.2|4115|4112.2|4089|4086.2|8519
1603803600000|2020-10-27 13:00:00|4097.5|4094.7|4118.1|4115.3|4119|4116.2|4079|4076.2|14337
1603807200000|2020-10-27 14:00:00|4118|4115.2|4123.1|4120.3|4126|4123.2|4097.5|4094.7|18723
1603810800000|2020-10-27 15:00:00|4123.6|4120.8|4160.2|4157.4|4166.7|4163.9|4119.2|4116.4|17491
1603814400000|2020-10-27 16:00:00|4162.2|4159.4|4161.3|4158.5|4176.2|4173.4|4149.3|4146.5|19982
1603818000000|2020-10-27 17:00:00|4161.2|4158.4|4175.7|4172.9|4187.2|4184.4|4151.3|4148.5|12451
1603821600000|2020-10-27 18:00:00|4176.2|4173.4|4153.3|4150.5|4182.2|4179.4|4148.2|4145.4|19426
1603825200000|2020-10-27 19:00:00|4153.7|4150.9|4153.8|4151|4163.3|4160.5|4151.3|4148.5|5022
1603828800000|2020-10-27 20:00:00|4153.9|4151.1|4105.4|4102.6|4158.4|4155.6|4104.4|4098.5|3373
1603832400000|2020-10-27 21:00:00|4105.9|4103.1|4115.6|4105.6|4115.6|4110.6|4101.9|4096|374
1603843200000|2020-10-28 00:00:00|4102.1|4099.3|4108.6|4105.8|4110.1|4107.3|4095.1|4092.3|27661
1603846800000|2020-10-28 01:00:00|4109.1|4106.3|4095.7|4092.9|4110.6|4107.8|4090.6|4087.8|4736
1603850400000|2020-10-28 02:00:00|4094.7|4091.9|4082.3|4079.5|4097.7|4094.9|4079.7|4076.9|2617
1603854000000|2020-10-28 03:00:00|4081.8|4079|4082.8|4080|4083.8|4081|4078.3|4075.5|984
1603857600000|2020-10-28 04:00:00|4083.3|4080.5|4091.9|4089.1|4094.4|4091.6|4083.3|4080.5|876
1603861200000|2020-10-28 05:00:00|4091.4|4088.6|4090.9|4088.1|4098.4|4095.6|4085.4|4082.6|530
1603864800000|2020-10-28 06:00:00|4091.9|4089.1|4074|4071.2|4099.9|4097.1|4072.9|4070.1|4590
1603868400000|2020-10-28 07:00:00|4073|4070.2|4054|4051.2|4077|4074.2|4050|4047.2|11490
1603872000000|2020-10-28 08:00:00|4053|4050.2|4043.1|4040.3|4068|4065.2|4021.1|4018.3|29229
1603875600000|2020-10-28 09:00:00|4042.1|4039.3|4032.6|4029.8|4049.1|4046.3|4023.1|4020.3|22154
1603879200000|2020-10-28 10:00:00|4032.1|4029.3|4015.1|4012.3|4041.1|4038.3|4014.1|4010.2|17585
1603882800000|2020-10-28 11:00:00|4014.1|4011.3|4012.2|4009.4|4019.1|4016.3|3994.2|3991.4|19866
1603886400000|2020-10-28 12:00:00|4011.7|4008.9|4005.2|4002.4|4011.7|4008.9|3998.2|3995.4|12409
1603890000000|2020-10-28 13:00:00|4004.7|4001.9|3965.8|3963|4006.2|4003.4|3959.3|3956.5|112877
1603893600000|2020-10-28 14:00:00|3965.3|3962.5|3964.3|3961.5|3992.8|3990|3941.3|3938.5|38438
1603897200000|2020-10-28 15:00:00|3963.8|3961|3980.9|3978.1|3985.4|3982.6|3931.3|3928.5|46986
1603900800000|2020-10-28 16:00:00|3980.4|3977.6|3946.4|3943.6|3987.4|3984.6|3940.4|3937.6|188889
1603904400000|2020-10-28 17:00:00|3945.4|3942.6|3958|3955.2|3961.5|3958.7|3925.4|3922.6|27930
1603908000000|2020-10-28 18:00:00|3957.5|3954.7|3977.6|3974.8|3982|3979.2|3930.5|3927.7|236864
1603911600000|2020-10-28 19:00:00|3978.1|3975.3|3959.6|3956.8|3980.6|3977.8|3953.6|3950.8|7663
1603915200000|2020-10-28 20:00:00|3960.6|3957.8|3961.7|3958.9|3965.2|3962.4|3956.1|3953.3|2094
1603918800000|2020-10-28 21:00:00|3960.2|3957.4|3960.4|3950.4|3962.4|3957.4|3955.8|3950.4|321
1603929600000|2020-10-29 00:00:00|3989.9|3987.1|3977.5|3974.7|3993.9|3991.1|3971.4|3968.6|3735
1603933200000|2020-10-29 01:00:00|3977|3974.2|3996|3993.2|3998|3995.2|3972|3969.2|3157
1603936800000|2020-10-29 02:00:00|3996.5|3993.7|3972.1|3969.3|3997|3994.2|3965.1|3962.3|1318
1603940400000|2020-10-29 03:00:00|3972.6|3969.8|3966.1|3963.3|3973.1|3970.3|3938.1|3934.7|3530
1603944000000|2020-10-29 04:00:00|3965.6|3962.8|3973.2|3970.4|3974.2|3971.4|3963.1|3960.3|924
1603947600000|2020-10-29 05:00:00|3973.7|3970.9|3972.2|3969.4|3974.2|3971.4|3963.2|3960.4|1067
1603951200000|2020-10-29 06:00:00|3971.7|3968.9|3978.3|3975.5|3986.2|3983.4|3965.2|3962.4|2987
1603954800000|2020-10-29 07:00:00|3977.3|3974.5|3950.8|3948|3979.3|3976.5|3942.3|3939.5|9988
1603958400000|2020-10-29 08:00:00|3950.3|3947.5|3887.9|3885.1|3961.3|3958.5|3886.4|3883.6|32816
1603962000000|2020-10-29 09:00:00|3888.4|3885.6|3854.5|3851.7|3900.4|3897.6|3839.5|3836.7|35944
1603965600000|2020-10-29 10:00:00|3853.5|3850.7|3842.5|3839.7|3854.5|3851.7|3808.5|3805.7|34307
1603969200000|2020-10-29 11:00:00|3842|3839.2|3809.1|3806.3|3854.6|3851.8|3808.6|3805.8|17628
1603972800000|2020-10-29 12:00:00|3809.6|3806.8|3780.7|3777.9|3810.6|3807.8|3772.6|3769.8|32951
1603976400000|2020-10-29 13:00:00|3779.7|3776.9|3777.7|3774.9|3786.7|3783.9|3728.7|3725.9|67639
1603980000000|2020-10-29 14:00:00|3778.2|3775.4|3849.8|3847|3851.3|3848.5|3763.2|3760.4|43034
1603983600000|2020-10-29 15:00:00|3848.8|3846|3803.9|3801.1|3854.8|3852|3801.9|3799.1|35998
1603987200000|2020-10-29 16:00:00|3804.9|3802.1|3792.9|3790.1|3829.9|3827.1|3784.9|3782.1|35731
1603990800000|2020-10-29 17:00:00|3792.4|3789.6|3842.4|3839.6|3842.4|3839.6|3791.4|3788.6|25834
1603994400000|2020-10-29 18:00:00|3841.9|3839.1|3832|3829.2|3857.9|3855.1|3819.5|3816.7|44657
1603998000000|2020-10-29 19:00:00|3831.1|3828.3|3835.1|3832.3|3850.1|3847.3|3825.1|3822.3|6725
1604001600000|2020-10-29 20:00:00|3835.6|3832.8|3814.2|3811.4|3840.6|3837.8|3813.2|3810.4|2911
1604005200000|2020-10-29 21:00:00|3815.8|3811.8|3820.8|3810.8|3822.3|3816.9|3815.7|3810.8|119
1604016000000|2020-10-30 00:00:00|3825.9|3823.1|3824.9|3822.1|3833.4|3830.6|3820.9|3818.1|1835
1604019600000|2020-10-30 01:00:00|3824.4|3821.6|3849.9|3847.1|3851.4|3848.6|3823.9|3821.1|2205
1604023200000|2020-10-30 02:00:00|3849.4|3846.6|3862.5|3859.7|3871.4|3868.6|3848.4|3845.6|2962
1604026800000|2020-10-30 03:00:00|3860.5|3857.7|3849|3846.2|3862.5|3859.7|3841|3838.2|1777
1604030400000|2020-10-30 04:00:00|3848.5|3845.7|3835.6|3832.8|3852.1|3849.3|3834.1|3831.3|775
1604034000000|2020-10-30 05:00:00|3834.6|3831.8|3760.2|3757.4|3837.1|3834.3|3750.7|3747.9|7034
1604037600000|2020-10-30 06:00:00|3759.7|3756.9|3788.7|3785.9|3815.7|3812.9|3743.7|3740.9|5673
1604041200000|2020-10-30 07:00:00|3789.2|3786.4|3790.8|3788|3802.8|3800|3768.8|3766|7824
1604044800000|2020-10-30 08:00:00|3791.3|3788.5|3838.7|3835.9|3859.7|3856.9|3789.8|3787|31619
1604048400000|2020-10-30 09:00:00|3837.3|3834.5|3850.8|3848|3861.8|3859|3820.8|3818|18605
1604052000000|2020-10-30 10:00:00|3851.8|3849|3827.9|3825.1|3851.8|3849|3772.5|3769.7|30564
1604055600000|2020-10-30 11:00:00|3827|3824.2|3807|3804.2|3841.4|3838.6|3807|3804.2|10095
1604059200000|2020-10-30 12:00:00|3809|3806.2|3818|3815.2|3826|3823.2|3803|3800.2|13638
1604062800000|2020-10-30 13:00:00|3817|3814.2|3790.1|3787.3|3818.5|3815.7|3776.1|3773.3|23998
1604066400000|2020-10-30 14:00:00|3789.6|3786.8|3767.7|3764.9|3800.1|3797.3|3759.1|3756.3|24034
1604070000000|2020-10-30 15:00:00|3768.2|3765.4|3768.8|3766|3785.8|3781.4|3752.3|3749.5|28243
1604073600000|2020-10-30 16:00:00|3769.3|3766.5|3757.4|3754.6|3790.3|3787.5|3756.9|3754.1|25309
1604077200000|2020-10-30 17:00:00|3756.4|3753.6|3767.4|3764.6|3773.4|3770.6|3752.4|3749.6|21907
1604080800000|2020-10-30 18:00:00|3767.9|3765.1|3781.5|3778.7|3805.5|3802.7|3767.4|3764.6|38831
1604084400000|2020-10-30 19:00:00|3780.6|3777.8|3784.7|3781.9|3784.7|3781.9|3759.6|3756.8|8258
1604088000000|2020-10-30 20:00:00|3783.7|3780.9|3792.3|3788.3|3796.8|3792.9|3775.7|3772.9|2387
1604091600000|2020-10-30 21:00:00|3794.8|3784.8|3789.7|3786.9|3794.8|3788.3|3789.7|3784.7|50
1604271600000|2020-11-01 23:00:00|3732.4|3722.4|3625.3|3622.5|3733.4|3723.4|3582.5|3576.9|17643
1604275200000|2020-11-02 00:00:00|3626.4|3623.6|3654.3|3651.5|3658.3|3655.5|3611.4|3608.6|3029
1604278800000|2020-11-02 01:00:00|3654.8|3652|3690.7|3687.9|3696.4|3693.6|3649|3646.2|4349
1604282400000|2020-11-02 02:00:00|3691.7|3688.9|3671.8|3669|3707.3|3704.5|3670.8|3668|3567
1604286000000|2020-11-02 03:00:00|3672.3|3669.5|3678.3|3675.5|3683.2|3680.4|3653.8|3651|1582
1604289600000|2020-11-02 04:00:00|3677.8|3675|3675.3|3672.5|3685.2|3682.4|3668.7|3665.9|415
1604293200000|2020-11-02 05:00:00|3675.2|3672.4|3672.3|3669.5|3684.8|3682|3662.9|3660.1|1291
1604296800000|2020-11-02 06:00:00|3671.8|3669|3676.8|3674|3687.5|3684.7|3653.7|3650.9|8158
1604300400000|2020-11-02 07:00:00|3676.6|3673.8|3684.8|3682|3686.7|3683.9|3648.7|3645.9|7281
1604304000000|2020-11-02 08:00:00|3684.7|3681.9|3701.8|3699|3706.8|3704|3651.1|3648.3|17406
1604307600000|2020-11-02 09:00:00|3702.7|3699.9|3725|3722.2|3742.9|3740.1|3701.8|3699|15340
1604311200000|2020-11-02 10:00:00|3725.8|3723|3725|3722.2|3745.7|3742.9|3702.6|3699.8|9640
1604314800000|2020-11-02 11:00:00|3724.1|3721.3|3725.1|3722.3|3736.1|3733.3|3708.1|3705.3|7061
1604318400000|2020-11-02 12:00:00|3725|3722.2|3732.2|3729.4|3753|3747.1|3706.2|3703.4|10490
1604322000000|2020-11-02 13:00:00|3732.1|3729.3|3774.1|3771.3|3819.1|3814.1|3727.2|3724.4|26637
1604325600000|2020-11-02 14:00:00|3773.1|3770.3|3822|3819.2|3828|3825.2|3744.2|3741.4|20384
1604329200000|2020-11-02 15:00:00|3822.8|3820|3807.8|3805|3850.9|3848.1|3795.5|3792.7|26904
1604332800000|2020-11-02 16:00:00|3807.6|3804.8|3846.3|3843.5|3849.2|3846.4|3801.4|3798.6|28597
1604336400000|2020-11-02 17:00:00|3846.2|3843.4|3898.3|3895.5|3902.2|3899.4|3842.2|3839.4|16527
1604340000000|2020-11-02 18:00:00|3898.8|3896|3864.3|3861.5|3901.2|3898.4|3861.5|3858.7|11242
1604343600000|2020-11-02 19:00:00|3864.4|3861.6|3924.5|3921.7|3931.9|3929.1|3855.4|3852.6|29165
1604347200000|2020-11-02 20:00:00|3925|3922.2|3937.4|3934.6|3943.8|3941|3918.5|3915.7|4929
1604350800000|2020-11-02 21:00:00|3937.8|3935|3936|3932|3939.9|3937.1|3921.4|3918.6|1783
1604354400000|2020-11-02 22:00:00|3936.1|3932.1|3932|3929.2|3941.6|3937.7|3927.4|3921.5|347
1604365200000|2020-11-03 01:00:00|3932.1|3929.3|3890.9|3888.1|3938.7|3934.9|3878.9|3876.1|4021
1604368800000|2020-11-03 02:00:00|3891.4|3888.6|3901.8|3899|3907.5|3904.7|3886|3883.2|1599
1604372400000|2020-11-03 03:00:00|3901.4|3898.6|3907.6|3904.8|3916.5|3913.7|3899.1|3896.3|1140
1604376000000|2020-11-03 04:00:00|3907.5|3904.7|3896.6|3893.8|3911.1|3908.3|3896.2|3893.4|796
1604379600000|2020-11-03 05:00:00|3896.7|3893.9|3905.7|3902.9|3919.7|3916.9|3896.6|3893.8|1005
1604383200000|2020-11-03 06:00:00|3905.8|3903|3891.8|3889|3913.2|3910.4|3883.4|3880.6|2765
1604386800000|2020-11-03 07:00:00|3891.3|3888.5|3895.8|3893|3899.1|3896.3|3874.9|3872.1|3341
1604390400000|2020-11-03 08:00:00|3895|3892.2|3972.6|3969.8|4017.5|4014.7|3892.3|3889.5|25952
1604394000000|2020-11-03 09:00:00|3972.8|3970|4043.5|4040.7|4047.2|4040.7|3971.8|3969|20518
1604397600000|2020-11-03 10:00:00|4043.9|4041.1|3991.8|3989|4053.4|4050.6|3986.4|3983.6|18706
1604401200000|2020-11-03 11:00:00|3991.9|3989.1|4025.6|4022.8|4035.1|4032.3|3988.9|3986.1|5654
1604404800000|2020-11-03 12:00:00|4025.1|4022.3|4013.8|4011|4046.5|4043.7|4012.6|4009.8|10147
1604408400000|2020-11-03 13:00:00|4015.4|4012.6|4009.6|4006.8|4028.6|4025.8|3990.7|3987.9|10936
1604412000000|2020-11-03 14:00:00|4009.2|4006.4|4034.7|4031.9|4038.8|4036|4007.6|4004.8|16341
1604415600000|2020-11-03 15:00:00|4035.5|4032.7|4024.8|4022|4038.7|4035.9|3991.8|3989|18470
1604419200000|2020-11-03 16:00:00|4024.9|4022.1|3990.6|3987.8|4031.8|4029|3955|3952.2|36701
1604422800000|2020-11-03 17:00:00|3991|3988.2|3974.9|3972.1|4005.5|4002.7|3972.8|3970|11242
1604426400000|2020-11-03 18:00:00|3975.8|3973|3992.8|3990|3998.8|3996|3974.8|3972|13525
1604430000000|2020-11-03 19:00:00|3992.9|3990.1|3988.9|3986.1|4012.9|4010.1|3974.2|3971.4|26206
1604433600000|2020-11-03 20:00:00|3988.5|3985.7|4001.1|3998.3|4009.2|4006.4|3980.4|3977.6|2767
1604437200000|2020-11-03 21:00:00|4002|3999.2|4020.7|4017.9|4030.8|4027.9|3995.1|3992.3|3219
1604440800000|2020-11-03 22:00:00|4020.3|4017.5|4033.1|4023.1|4034.5|4028.3|4001.3|3998.5|626
1604451600000|2020-11-04 01:00:00|4028.5|4025.7|4038.7|4035.9|4045.4|4042.6|3996.1|3993.2|2362
1604455200000|2020-11-04 02:00:00|4038.9|4036.1|4042|4039.2|4058.2|4055.4|4000.4|3997.6|3501
1604458800000|2020-11-04 03:00:00|4042.1|4039.3|4073.4|4070.6|4079.1|4076.3|4039.7|4036.9|5497
1604462400000|2020-11-04 04:00:00|4073.6|4070.8|4051.8|4049|4078.9|4076.1|4043.6|4040.8|3200
1604466000000|2020-11-04 05:00:00|4051.4|4048.6|4075.5|4072.7|4078|4075.2|4048.3|4045.5|2317
1604469600000|2020-11-04 06:00:00|4075.1|4072.3|4043.3|4040.5|4089.6|4084.3|4036.3|4033.5|4443
1604473200000|2020-11-04 07:00:00|4042.5|4039.7|3976.4|3973.6|4045.3|4042.5|3951.4|3948.6|11177
1604476800000|2020-11-04 08:00:00|3976.5|3973.7|3998|3995.2|4008.4|4005.6|3966.4|3963.6|14148
1604480400000|2020-11-04 09:00:00|3999.3|3996.5|4091.1|4088.3|4094.1|4091.3|3994.4|3991.6|14488
1604484000000|2020-11-04 10:00:00|4090.2|4087.4|4075|4072.2|4094.1|4091.3|4041.1|4038.3|14571
1604487600000|2020-11-04 11:00:00|4075.1|4072.3|4075|4072.2|4096.9|4094.1|4061|4058.2|6847
1604491200000|2020-11-04 12:00:00|4075.8|4073|4089.8|4087|4096.9|4094.1|4072.2|4069.4|6641
1604494800000|2020-11-04 13:00:00|4090|4087.2|4066.3|4063.5|4106.4|4103.6|4057|4054.2|10226
1604498400000|2020-11-04 14:00:00|4065.9|4063.1|4027.6|4024.8|4090.8|4088|4010.4|4007.6|17064
1604502000000|2020-11-04 15:00:00|4028.1|4025.3|4104.2|4101.4|4108.2|4105.4|4021.7|4018.9|21715
1604505600000|2020-11-04 16:00:00|4103.3|4100.5|4125|4122.2|4127.2|4124.4|4059|4056.2|32707
1604509200000|2020-11-04 17:00:00|4124.9|4122.1|4121.5|4118.7|4132|4129.2|4103.4|4100.6|10692
1604512800000|2020-11-04 18:00:00|4121.9|4119.1|4128|4125.2|4131.3|4128.5|4110.3|4107.5|8744
1604516400000|2020-11-04 19:00:00|4128.1|4125.3|4123.3|4120.5|4144.2|4140.2|4119.4|4116.6|18368
1604520000000|2020-11-04 20:00:00|4123.2|4120.4|4115.4|4112.6|4126.1|4123.3|4113.4|4110.6|2443
1604523600000|2020-11-04 21:00:00|4115.8|4113|4131|4128.2|4134.5|4131.7|4114.1|4111.3|1381
1604527200000|2020-11-04 22:00:00|4130.5|4127.7|4135.5|4125.5|4135.6|4129.7|4122.5|4119.6|335
1604538000000|2020-11-05 01:00:00|4107.2|4104.4|4081.6|4078.8|4119|4116.2|4080.7|4077.9|1940
1604541600000|2020-11-05 02:00:00|4082.1|4079.3|4060.5|4057.7|4088.2|4085.4|4043.5|4040.7|3097
1604545200000|2020-11-05 03:00:00|4061|4058.2|4079.8|4077|4092.9|4090.1|4061|4058.2|1414
1604548800000|2020-11-05 04:00:00|4079.9|4077.1|4065.9|4063.1|4085.8|4083|4060.8|4058|844
1604552400000|2020-11-05 05:00:00|4065.5|4062.7|4072.5|4069.7|4083.9|4081.1|4048|4045.2|1385
1604556000000|2020-11-05 06:00:00|4072.1|4069.3|4049|4046.2|4076.3|4073.5|4048|4045.2|1507
1604559600000|2020-11-05 07:00:00|4049.3|4046.5|4079.1|4076.3|4080.9|4078.1|4045.1|4042.3|3156
1604563200000|2020-11-05 08:00:00|4079|4076.2|4095.8|4093|4114.4|4111.6|4077|4074.2|18397
1604566800000|2020-11-05 09:00:00|4096.8|4094|4123.4|4120.6|4128|4125.2|4084.8|4082|11204
1604570400000|2020-11-05 10:00:00|4122.6|4119.8|4135.2|4132.4|4141.1|4138.3|4120.3|4117.5|11333
1604574000000|2020-11-05 11:00:00|4134.6|4131.8|4110.3|4107.5|4136.2|4133.4|4101.4|4098.6|7958
1604577600000|2020-11-05 12:00:00|4110.6|4107.8|4121.3|4118.5|4121.5|4118.7|4089.6|4086.8|7354
1604581200000|2020-11-05 13:00:00|4120.9|4118.1|4123.2|4120.4|4137.2|4134.4|4107.6|4104.8|7539
1604584800000|2020-11-05 14:00:00|4122.7|4119.9|4122.5|4119.7|4138.4|4135.6|4109.5|4106.7|10820
1604588400000|2020-11-05 15:00:00|4122.4|4119.6|4104.2|4101.4|4162.3|4159.5|4101.8|4099|18231
1604592000000|2020-11-05 16:00:00|4103.7|4100.9|4089.4|4086.6|4108.3|4105.5|4068.3|4065.5|31544
1604595600000|2020-11-05 17:00:00|4089.7|4086.9|4089.2|4086.4|4099.2|4096.4|4068.4|4065.6|12997
1604599200000|2020-11-05 18:00:00|4089.3|4086.5|4095.1|4092.3|4116.1|4113.3|4088.3|4085.5|13377
1604602800000|2020-11-05 19:00:00|4095.8|4093|4085.1|4082.3|4115.8|4113|4085.1|4082.3|16380
1604606400000|2020-11-05 20:00:00|4085.5|4082.7|4082.7|4079.9|4091.5|4088.7|4072|4069.2|3675
1604610000000|2020-11-05 21:00:00|4082.3|4079.5|4082.3|4072.3|4084.3|4081.5|4072.3|4069.5|1275
1604613600000|2020-11-05 22:00:00|4083.3|4073.3|4096.4|4086.4|4096.4|4088.9|4076.2|4073|274
1604624400000|2020-11-06 01:00:00|4060.4|4057.6|4044.7|4041.9|4061.4|4058.6|4032.7|4029.9|2557
1604628000000|2020-11-06 02:00:00|4044.6|4041.8|4035.7|4032.9|4051.7|4048.9|4029.7|4026.9|1058
1604631600000|2020-11-06 03:00:00|4036.7|4033.9|4023.8|4021|4036.7|4033.9|4021.8|4019|1064
1604635200000|2020-11-06 04:00:00|4024.2|4021.4|4000.5|3997.7|4027.2|4024.4|4000.5|3997.7|961
1604638800000|2020-11-06 05:00:00|4000.8|3998|3999.9|3997.1|4004.9|4002.1|3987|3984.2|1945
1604642400000|2020-11-06 06:00:00|3999.2|3996.4|4017.1|4014.3|4021.1|4018.3|3992.5|3989.7|3484
1604646000000|2020-11-06 07:00:00|4016.9|4014.1|4058.7|4055.9|4064.7|4061.9|4016.1|4013.3|7231
1604649600000|2020-11-06 08:00:00|4058.9|4056.1|4048|4045.2|4080|4077.2|4042|4039.2|15811
1604653200000|2020-11-06 09:00:00|4048.2|4045.4|4028.4|4025.6|4058.2|4055.4|4025|4022.2|11522
1604656800000|2020-11-06 10:00:00|4028.5|4025.7|3999.7|3996.9|4028.9|4026.1|3987.6|3984.8|18237
1604660400000|2020-11-06 11:00:00|3998.7|3995.9|3992.4|3989.6|4008.6|4005.8|3969.5|3963.4|10336
1604664000000|2020-11-06 12:00:00|3992|3989.2|4005.8|4003|4010.9|4008.1|3982.8|3980|5723
1604667600000|2020-11-06 13:00:00|4004.9|4002.1|4028.3|4025.5|4036.8|4034|3989.9|3987.1|10778
1604671200000|2020-11-06 14:00:00|4028.2|4025.4|4020.1|4017.3|4056.6|4053.8|4002.6|3999.8|17521
1604674800000|2020-11-06 15:00:00|4020.6|4017.8|3989.7|3986.9|4029.6|4026.8|3985.8|3983|16096
1604678400000|2020-11-06 16:00:00|3988.9|3986.1|3966.7|3963.9|4006.7|4003.9|3958.9|3956.1|34166
1604682000000|2020-11-06 17:00:00|3967.1|3964.3|3979.8|3977|3981.8|3979|3945.7|3942.9|14174
1604685600000|2020-11-06 18:00:00|3980.5|3977.7|3975.7|3972.9|3987.7|3984.9|3963.7|3960.9|10096
1604689200000|2020-11-06 19:00:00|3975|3972.2|3969.2|3966.4|3977.8|3975|3949.6|3946.8|27909
1604692800000|2020-11-06 20:00:00|3969.6|3966.8|3985.3|3982.5|3988.9|3986.1|3958|3955.2|3220
1604696400000|2020-11-06 21:00:00|3984.9|3982.1|3981.4|3977.4|3987.3|3984.5|3977.8|3975|1555
1604700000000|2020-11-06 22:00:00|3981.3|3977.3|3980.2|3977.4|3981.3|3977.4|3980.2|3977.3|4
1604876400000|2020-11-08 23:00:00|3988.1|3978.1|4019.5|4016.7|4030.4|4027.6|3961.3|3956.3|1168
1604880000000|2020-11-09 00:00:00|4021.2|4018.4|4033.9|4031.1|4038.3|4035.5|4009.7|4006.9|770
1604883600000|2020-11-09 01:00:00|4034.3|4031.5|4058.3|4055.5|4083.3|4080.5|4032.4|4029.6|4644
1604887200000|2020-11-09 02:00:00|4058.7|4055.9|4069|4066.2|4070.5|4067.6|4056.2|4053.4|1824
1604890800000|2020-11-09 03:00:00|4069.2|4066.4|4065.9|4063.1|4070.7|4067.9|4058.7|4055.9|1222
1604894400000|2020-11-09 04:00:00|4066.1|4063.3|4062|4059.2|4070.1|4067.3|4060|4057.2|497
1604898000000|2020-11-09 05:00:00|4061.6|4058.8|4062.4|4059.6|4065|4062.2|4047.5|4044.7|1113
1604901600000|2020-11-09 06:00:00|4062.1|4059.3|4058.6|4055.8|4066.6|4063.8|4058.2|4055.4|984
1604905200000|2020-11-09 07:00:00|4058.4|4055.6|4055.5|4052.7|4065.9|4063.1|4039.3|4036.5|2745
1604908800000|2020-11-09 08:00:00|4055.8|4053|4035.2|4032.4|4061|4058.2|4023.6|4020.8|11027
1604912400000|2020-11-09 09:00:00|4035.4|4032.6|4044.3|4041.5|4059.7|4056.9|4029.9|4027.1|10796
1604916000000|2020-11-09 10:00:00|4044.5|4041.7|4059.6|4056.8|4061.5|4058.7|4038.6|4035.8|10261
1604919600000|2020-11-09 11:00:00|4060.6|4057.8|4227|4224.2|4229.1|4226.3|4057.6|4054.8|33937
1604923200000|2020-11-09 12:00:00|4226.6|4223.8|4298|4295.2|4322.2|4319.4|4223.8|4221|51166
1604926800000|2020-11-09 13:00:00|4298.3|4295.5|4266.4|4263.6|4361.5|4358.7|4263.7|4260.9|46563
1604930400000|2020-11-09 14:00:00|4266.7|4263.9|4309.1|4306.3|4337.5|4334.7|4266|4263.2|27166
1604934000000|2020-11-09 15:00:00|4309.4|4306.6|4306.9|4304.1|4326.1|4323.3|4280.7|4277.9|22017
1604937600000|2020-11-09 16:00:00|4307.3|4304.5|4271.4|4268.6|4307.3|4304.5|4248.2|4244.8|33618
1604941200000|2020-11-09 17:00:00|4271.2|4268.4|4273.9|4271.1|4288.4|4285.6|4265.2|4262.4|14185
1604944800000|2020-11-09 18:00:00|4274.1|4271.3|4270.6|4267.8|4282|4279.2|4261.6|4258.8|10079
1604948400000|2020-11-09 19:00:00|4269.5|4266.7|4267.3|4264.5|4273.5|4270.7|4246.2|4243.4|36030
1604952000000|2020-11-09 20:00:00|4267.5|4264.7|4231.4|4228.6|4267.8|4265|4229.1|4226.3|3996
1604955600000|2020-11-09 21:00:00|4231.8|4229|4216.1|4213.3|4237.1|4234.3|4212|4208.8|3147
1604959200000|2020-11-09 22:00:00|4217|4213|4223.2|4213.2|4226|4222.8|4217|4210.5|82
1604970000000|2020-11-10 01:00:00|4196.1|4186.1|4201.1|4198.3|4215.7|4212.9|4185.5|4182.7|2667
1604973600000|2020-11-10 02:00:00|4200.5|4197.7|4214.1|4211.3|4225.5|4222.7|4196.5|4193.7|1928
1604977200000|2020-11-10 03:00:00|4213.8|4211|4203.6|4200.8|4230.1|4227.3|4196.8|4194|1409
1604980800000|2020-11-10 04:00:00|4203.8|4201|4211.5|4208.7|4217|4214.2|4198.7|4195.9|816
1604984400000|2020-11-10 05:00:00|4211.7|4208.9|4204.6|4201.8|4223.2|4220.4|4203.6|4200.8|659
1604988000000|2020-11-10 06:00:00|4204.3|4201.5|4245.6|4242.8|4248.6|4245.8|4201.9|4199.1|2335
1604991600000|2020-11-10 07:00:00|4245.1|4242.3|4258.4|4255.6|4284.2|4281.4|4245.1|4242.3|7992
1604995200000|2020-11-10 08:00:00|4258.6|4255.8|4305.3|4302.5|4314.2|4311.4|4258.1|4255.3|19464
1604998800000|2020-11-10 09:00:00|4305.6|4302.8|4316.3|4313.5|4343.5|4340.7|4295.1|4292.3|17172
1605002400000|2020-11-10 10:00:00|4315.7|4312.9|4293|4290.2|4327.1|4324.3|4290.7|4287.9|15699
1605006000000|2020-11-10 11:00:00|4293.3|4290.5|4309.8|4307|4322|4319.2|4289.8|4287|7878
1605009600000|2020-11-10 12:00:00|4310|4307.2|4302.7|4299.9|4319.8|4317|4285.6|4282.8|7651
1605013200000|2020-11-10 13:00:00|4302.1|4299.3|4310.9|4308.1|4316.7|4313.9|4277.5|4274.7|13403
1605016800000|2020-11-10 14:00:00|4310.5|4307.7|4325.5|4322.7|4333.1|4330.3|4301.7|4298.9|25494
1605020400000|2020-11-10 15:00:00|4325.3|4322.5|4296.8|4294|4339.4|4336.6|4290.8|4288|24406
1605024000000|2020-11-10 16:00:00|4296|4293.2|4340.8|4338|4353.8|4351|4293.7|4290.9|27627
1605027600000|2020-11-10 17:00:00|4341.8|4339|4339.9|4337.1|4359.7|4356.9|4332.9|4330.1|12951
1605031200000|2020-11-10 18:00:00|4340.7|4337.9|4357.9|4355.1|4358.2|4355.4|4329.5|4325|19998
1605034800000|2020-11-10 19:00:00|4358.2|4355.4|4377.1|4374.3|4378.9|4376.1|4349.7|4346.9|41025
1605038400000|2020-11-10 20:00:00|4376.7|4373.9|4371.3|4368.5|4380.9|4378.1|4367.5|4364.7|6340
1605042000000|2020-11-10 21:00:00|4371.1|4368.3|4414.8|4410.8|4420.2|4416.1|4370.8|4368|5088
1605045600000|2020-11-10 22:00:00|4414.5|4410.5|4416.7|4413.9|4418|4415.1|4403.9|4399|1927
1605056400000|2020-11-11 01:00:00|4382.8|4380|4398.2|4395.4|4403.9|4401.1|4373.3|4370.5|3782
1605060000000|2020-11-11 02:00:00|4398.7|4395.9|4408.1|4405.3|4422.7|4419.9|4398.7|4395.9|1513
1605063600000|2020-11-11 03:00:00|4408.4|4405.6|4420.7|4417.9|4430.7|4427.9|4407.5|4404.7|2037
1605067200000|2020-11-11 04:00:00|4420.5|4417.7|4421.8|4419|4427|4424.2|4416|4413.2|1091
1605070800000|2020-11-11 05:00:00|4421.6|4418.8|4411.2|4408.4|4424.8|4422|4399.2|4396.4|1064
1605074400000|2020-11-11 06:00:00|4410.9|4408.1|4441.1|4438.3|4445.1|4442.3|4410.4|4407.6|2389
1605078000000|2020-11-11 07:00:00|4441.3|4438.5|4473.1|4470.3|4492.1|4489.3|4437.8|4435|12422
1605081600000|2020-11-11 08:00:00|4473.4|4470.6|4474.8|4472|4501.7|4498.9|4460.5|4457.7|24781
1605085200000|2020-11-11 09:00:00|4475.8|4473|4507.3|4504.5|4527.4|4524.6|4464.3|4461.5|32002
1605088800000|2020-11-11 10:00:00|4507.9|4505.1|4525|4522.2|4539.9|4537.1|4501.3|4498.5|18554
1605092400000|2020-11-11 11:00:00|4525.2|4522.4|4492.5|4489.7|4540|4537.2|4486.5|4483.7|15901
1605096000000|2020-11-11 12:00:00|4492.7|4489.9|4487|4484.2|4504.9|4502.1|4476.9|4474.1|11949
1605099600000|2020-11-11 13:00:00|4486.4|4483.6|4466.2|4463.4|4497.4|4494.6|4458|4455.2|22408
1605103200000|2020-11-11 14:00:00|4466|4463.2|4475.1|4472.3|4499.8|4497|4466|4463.2|17277
1605106800000|2020-11-11 15:00:00|4475.3|4472.5|4449.3|4446.5|4491.8|4489|4448.3|4445.5|22312
1605110400000|2020-11-11 16:00:00|4449.5|4446.7|4456.2|4453.4|4468|4465.2|4433.3|4430.5|26604
1605114000000|2020-11-11 17:00:00|4456.5|4453.7|4444|4441.2|4464.3|4461.5|4436.8|4434|10348
1605117600000|2020-11-11 18:00:00|4444.3|4441.5|4412.5|4409.7|4445|4442.2|4407.2|4404.4|22107
1605121200000|2020-11-11 19:00:00|4413|4410.2|4403.2|4400.4|4428.5|4425.7|4379.4|4376.6|40200
1605124800000|2020-11-11 20:00:00|4402.7|4399.9|4402.4|4399.6|4404.7|4401.9|4383.7|4380.9|2647
1605128400000|2020-11-11 21:00:00|4402.2|4399.4|4390.9|4386.9|4409.8|4407|4389.8|4383.9|1433
1605132000000|2020-11-11 22:00:00|4393.6|4383.6|4390.9|4380.9|4396.1|4390.5|4384.3|4380.1|207
1605142800000|2020-11-12 01:00:00|4382.9|4380.1|4418.9|4416.1|4434.1|4431.3|4379.1|4376.3|2518
1605146400000|2020-11-12 02:00:00|4419.2|4416.4|4434|4431.2|4439.5|4436.7|4407|4404.2|1223
1605150000000|2020-11-12 03:00:00|4433.7|4430.9|4397.5|4394.7|4439|4436.2|4397|4394.2|944
1605153600000|2020-11-12 04:00:00|4398|4395.2|4394.6|4391.8|4405|4402.2|4392.7|4389.9|955
1605157200000|2020-11-12 05:00:00|4395.1|4392.3|4397.3|4394.5|4412.1|4409.3|4387.1|4384.3|1727
1605160800000|2020-11-12 06:00:00|4397.1|4394.3|4393.6|4390.8|4403.1|4400.3|4368.1|4365.3|3043
1605164400000|2020-11-12 07:00:00|4393.4|4390.6|4396.6|4393.8|4417.9|4415.1|4386.8|4384|4220
1605168000000|2020-11-12 08:00:00|4396.9|4394.1|4387.4|4384.6|4425.4|4422.6|4375.1|4372.3|16641
1605171600000|2020-11-12 09:00:00|4388.1|4385.3|4375.7|4372.9|4400|4395.7|4345.8|4343|13741
1605175200000|2020-11-12 10:00:00|4375.9|4373.1|4399.2|4396.4|4405.7|4402.9|4372.4|4369.6|6718
1605178800000|2020-11-12 11:00:00|4399.5|4396.7|4388.3|4385.5|4415.5|4412.7|4387.5|4384.7|9189
1605182400000|2020-11-12 12:00:00|4388.5|4385.7|4360.8|4358|4389.8|4387|4359.8|4357|6698
1605186000000|2020-11-12 13:00:00|4361.3|4358.5|4406.4|4403.6|4411.6|4408.8|4361.3|4358.5|13617
1605189600000|2020-11-12 14:00:00|4407.4|4404.6|4443.2|4440.4|4448.2|4445.4|4402.6|4399.8|17048
1605193200000|2020-11-12 15:00:00|4442.9|4440.1|4449.2|4446.4|4460.3|4457.5|4435.4|4432.6|20966
1605196800000|2020-11-12 16:00:00|4443.5|4440.7|4447.5|4444.7|4449.8|4447|4389|4386.2|34569
1605200400000|2020-11-12 17:00:00|4447.3|4444.5|4428|4425.2|4449.8|4447|4417.3|4414.5|10859
1605204000000|2020-11-12 18:00:00|4427.6|4424.8|4400.1|4397.3|4427.8|4425|4389.3|4386.5|14512
1605207600000|2020-11-12 19:00:00|4400.3|4397.5|4355.1|4352.3|4405.1|4402.3|4344.9|4342.1|29734
1605211200000|2020-11-12 20:00:00|4354.9|4352.1|4352.1|4349.3|4361.9|4359.1|4345.9|4343.1|5006
1605214800000|2020-11-12 21:00:00|4351.9|4349.1|4346.7|4343.9|4362.9|4360.1|4343.9|4341.1|1794
1605218400000|2020-11-12 22:00:00|4346.9|4344.1|4340.2|4337.4|4357|4350.6|4339.5|4335.3|651
1605229200000|2020-11-13 01:00:00|4318.5|4315.7|4308.3|4305.5|4337.5|4334.7|4305.6|4302.8|3508
1605232800000|2020-11-13 02:00:00|4308.1|4305.3|4281.6|4278.8|4313.1|4310.3|4281.1|4278.3|2827
1605236400000|2020-11-13 03:00:00|4281.3|4278.5|4300.6|4297.8|4308.9|4306.1|4281.3|4278.5|1778
1605240000000|2020-11-13 04:00:00|4300.9|4298.1|4311.4|4308.6|4311.4|4308.6|4297.4|4294.6|900
1605243600000|2020-11-13 05:00:00|4310.7|4307.9|4309.7|4306.9|4310.7|4307.9|4298.9|4296.1|1189
1605247200000|2020-11-13 06:00:00|4310|4307.2|4312.5|4309.7|4321.2|4318.4|4306.7|4303.9|1780
1605250800000|2020-11-13 07:00:00|4311.2|4308.4|4310.5|4307.7|4321.5|4318.7|4300.5|4297.7|4831
1605254400000|2020-11-13 08:00:00|4310.8|4308|4319.6|4316.8|4333.3|4330.5|4303.5|4300.7|14967
1605258000000|2020-11-13 09:00:00|4319.8|4317|4332.6|4329.8|4342.6|4339.8|4310.1|4307.3|8830
1605261600000|2020-11-13 10:00:00|4332.3|4329.5|4339.1|4336.3|4345.6|4342.8|4329.1|4326.3|8942
1605265200000|2020-11-13 11:00:00|4338.6|4335.8|4332.2|4329.4|4338.9|4336.1|4317.4|4314.6|8871
1605268800000|2020-11-13 12:00:00|4331.7|4328.9|4305.2|4302.4|4333.7|4330.9|4304.2|4301.4|5312
1605272400000|2020-11-13 13:00:00|4305.7|4302.9|4322|4319.2|4324|4321.2|4291.7|4288.9|11047
1605276000000|2020-11-13 14:00:00|4321.5|4318.7|4312|4309.2|4344|4341.2|4310.5|4307.7|14819
1605279600000|2020-11-13 15:00:00|4312.5|4309.7|4293|4290.2|4318.3|4315.5|4287|4284.2|16818
1605283200000|2020-11-13 16:00:00|4292.8|4290|4304|4301.2|4311.8|4309|4282.3|4279.5|25479
1605286800000|2020-11-13 17:00:00|4304.5|4301.7|4309.6|4306.8|4318.6|4315.8|4303.8|4301|11341
1605290400000|2020-11-13 18:00:00|4309.1|4306.3|4307.3|4304.5|4313.1|4310.3|4300.8|4298|10967
1605294000000|2020-11-13 19:00:00|4306.8|4304|4290.1|4287.3|4310.3|4307.5|4283.6|4280.8|23580
1605297600000|2020-11-13 20:00:00|4289.8|4287|4290.9|4288.1|4293.8|4291|4280.6|4277.8|2917
1605301200000|2020-11-13 21:00:00|4290.4|4287.6|4283|4273|4290.9|4288.1|4273.9|4271.1|1936
1605304800000|2020-11-13 22:00:00|4282.5|4272.5|4283|4273|4283|4273|4282.5|4272.5|23
1605481200000|2020-11-15 23:00:00|4290|4287.2|4313.7|4310.9|4316.8|4314|4283|4280.2|1012
1605484800000|2020-11-16 00:00:00|4313.5|4310.7|4320.3|4317.5|4320.8|4318|4310.5|4307.7|472
1605488400000|2020-11-16 01:00:00|4320|4317.2|4316.3|4313.5|4328.5|4325.7|4309.3|4306.5|1705
1605492000000|2020-11-16 02:00:00|4316.5|4313.7|4330.1|4327.3|4338.6|4333|4316.5|4313.7|1285
1605495600000|2020-11-16 03:00:00|4329.8|4327|4331.6|4328.8|4341.6|4338.8|4325.2|4322.4|1219
1605499200000|2020-11-16 04:00:00|4331.9|4329.1|4337.1|4334.3|4337.1|4334.3|4323.9|4321.1|576
1605502800000|2020-11-16 05:00:00|4336.9|4334.1|4337|4334.2|4343.6|4340.8|4330.7|4327.9|825
1605506400000|2020-11-16 06:00:00|4336.6|4333.8|4342.8|4340|4343.6|4340.8|4333.6|4330.8|1278
1605510000000|2020-11-16 07:00:00|4342.6|4339.8|4363.7|4360.9|4367.9|4365.1|4333.6|4330.8|6719
1605513600000|2020-11-16 08:00:00|4363.9|4361.1|4359.3|4356.5|4389.5|4386.7|4352.2|4349.4|17651
1605517200000|2020-11-16 09:00:00|4358.7|4355.9|4368.8|4366|4370.4|4367.6|4336|4333.2|11800
1605520800000|2020-11-16 10:00:00|4369.3|4366.5|4364.8|4362|4370.4|4367.6|4348.4|4345.6|7825
1605524400000|2020-11-16 11:00:00|4364.5|4361.7|4418.2|4415.4|4423.6|4420.8|4363.5|4360.7|12436
1605528000000|2020-11-16 12:00:00|4418.9|4416.1|4454.3|4451.5|4458.7|4455.9|4417.5|4414.7|27687
1605531600000|2020-11-16 13:00:00|4454.1|4451.3|4445.6|4442.8|4461|4458.2|4420.6|4417.8|13993
1605535200000|2020-11-16 14:00:00|4445.3|4442.5|4430.3|4427.5|4475.7|4472.9|4405.5|4402.7|23255
1605538800000|2020-11-16 15:00:00|4430.7|4427.9|4449.4|4446.6|4463.9|4461.1|4422|4419.2|21014
1605542400000|2020-11-16 16:00:00|4449.7|4446.9|4422.7|4419.9|4456|4453.2|4410.6|4407.8|27792
1605546000000|2020-11-16 17:00:00|4422.5|4419.7|4414.3|4411.5|4425|4422.2|4395.9|4391.9|12427
1605549600000|2020-11-16 18:00:00|4414|4411.2|4392.9|4390.1|4414|4411.2|4379.9|4376.7|12370
1605553200000|2020-11-16 19:00:00|4392.4|4389.6|4403.5|4400.7|4411.6|4408.8|4387.5|4384.7|19938
1605556800000|2020-11-16 20:00:00|4403.2|4400.4|4399.6|4396.8|4404.9|4402.1|4392.6|4389.8|2287
1605560400000|2020-11-16 21:00:00|4400|4397.2|4411.7|4401.7|4413.6|4410.8|4399.1|4396.3|813
1605564000000|2020-11-16 22:00:00|4412.6|4402.6|4407.2|4397.2|4415.2|4408.2|4396.3|4389.9|241
1605574800000|2020-11-17 01:00:00|4403.3|4399.3|4403.4|4400.6|4426|4423.2|4401.4|4396.4|1606
1605578400000|2020-11-17 02:00:00|4404.9|4402.1|4422|4419.2|4428.2|4425.4|4404.9|4402.1|703
1605582000000|2020-11-17 03:00:00|4422.5|4419.7|4423.4|4420.6|4430.4|4427.6|4417.7|4414.9|445
1605585600000|2020-11-17 04:00:00|4423.7|4420.9|4429.6|4426.8|4430.1|4427.3|4419.1|4416.3|428
1605589200000|2020-11-17 05:00:00|4429.4|4426.6|4433.3|4430.5|4434.8|4432|4417.6|4414.8|1068
1605592800000|2020-11-17 06:00:00|4433.2|4430.4|4418.2|4415.4|4437.2|4434.4|4417.2|4414.4|1041
1605596400000|2020-11-17 07:00:00|4418|4415.2|4407.9|4405.1|4421.2|4418.4|4397.2|4394.4|2625
1605600000000|2020-11-17 08:00:00|4408.2|4405.4|4384.5|4381.7|4418.4|4415.6|4381|4378.2|19642
1605603600000|2020-11-17 09:00:00|4384.2|4381.4|4404.9|4402.1|4427.9|4425.1|4376.8|4374|13933
1605607200000|2020-11-17 10:00:00|4404.6|4401.8|4402.5|4399.7|4408.7|4405.9|4385.5|4382.7|7950
1605610800000|2020-11-17 11:00:00|4401.7|4398.9|4386.5|4383.7|4403.5|4400.7|4373.2|4370.4|5494
1605614400000|2020-11-17 12:00:00|4387.2|4384.4|4387.1|4384.3|4393.5|4390.7|4379.9|4377.1|4906
1605618000000|2020-11-17 13:00:00|4387.6|4384.8|4342.9|4340.1|4392.3|4389.5|4321.9|4319.1|21938
1605621600000|2020-11-17 14:00:00|4342.5|4339.7|4354.7|4351.9|4376.2|4373.4|4325.5|4322.7|20796
1605625200000|2020-11-17 15:00:00|4354.5|4351.7|4352.3|4349.5|4389.6|4386.8|4344.5|4341.7|23018
1605628800000|2020-11-17 16:00:00|4352|4349.2|4351.5|4348.7|4363.5|4360.7|4331.2|4328.4|24746
1605632400000|2020-11-17 17:00:00|4351.8|4349|4355.2|4352.4|4369.2|4366.4|4346.2|4343.4|10712
1605636000000|2020-11-17 18:00:00|4355.6|4352.8|4359.6|4356.8|4373.6|4370.8|4343.6|4340.8|8628
1605639600000|2020-11-17 19:00:00|4360.6|4357.8|4402|4399.2|4417|4414.2|4360.6|4357.8|20927
1605643200000|2020-11-17 20:00:00|4401.5|4398.7|4399.7|4396.9|4408.3|4405.5|4390.7|4387.9|2360
1605646800000|2020-11-17 21:00:00|4400.1|4397.3|4397|4393|4407.7|4401.9|4391.1|4385.9|2190
1605650400000|2020-11-17 22:00:00|4399.8|4389.8|4394.7|4390.7|4399.8|4393.1|4390.7|4385.7|321
1605661200000|2020-11-18 01:00:00|4376.2|4373.4|4365.7|4362.9|4388.3|4385.5|4363.2|4360.4|2342
1605664800000|2020-11-18 02:00:00|4365.8|4363|4372.7|4369.9|4378.3|4375.5|4363.7|4360.9|877
1605668400000|2020-11-18 03:00:00|4372.9|4370.1|4391.6|4388.8|4396.2|4393.4|4366.9|4364.1|1391
1605672000000|2020-11-18 04:00:00|4392.2|4389.4|4391.3|4388.5|4395.1|4392.3|4387.6|4384.8|153
1605675600000|2020-11-18 05:00:00|4391.1|4388.3|4385.5|4382.7|4398.9|4396.1|4383.3|4380.5|1063
1605679200000|2020-11-18 06:00:00|4385|4382.2|4388.3|4385.5|4390|4387.2|4378.3|4375.5|1272
1605682800000|2020-11-18 07:00:00|4388.7|4385.9|4402.2|4399.4|4412.7|4409.9|4387.3|4384.5|3661
1605686400000|2020-11-18 08:00:00|4402.4|4399.6|4418.4|4415.6|4434.7|4431.9|4399.7|4396.9|16070
1605690000000|2020-11-18 09:00:00|4420.4|4417.6|4431.4|4428.6|4434.8|4432|4420.4|4417.6|7352
1605693600000|2020-11-18 10:00:00|4430.6|4427.8|4434.8|4432|4457.1|4454.3|4430.1|4427.3|10115
1605697200000|2020-11-18 11:00:00|4435.1|4432.3|4463|4460.2|4489.7|4485.7|4422.8|4420|13446
1605700800000|2020-11-18 12:00:00|4462.6|4459.8|4493.8|4491|4500.5|4497.7|4461.6|4458.8|9602
1605704400000|2020-11-18 13:00:00|4494.5|4491.7|4467.5|4464.7|4495|4492.2|4441.5|4438.7|15386
1605708000000|2020-11-18 14:00:00|4467.9|4465.1|4456.6|4453.8|4475.9|4473.1|4437.9|4435.1|15961
1605711600000|2020-11-18 15:00:00|4457.2|4454.4|4459.9|4457.1|4468.8|4465.8|4428.2|4425.4|22059
1605715200000|2020-11-18 16:00:00|4460.2|4457.4|4477.6|4474.8|4487.3|4484.5|4440.2|4437.4|36675
1605718800000|2020-11-18 17:00:00|4477.1|4474.3|4481.3|4478.5|4482.6|4479.8|4464.1|4461.3|9259
1605722400000|2020-11-18 18:00:00|4481.1|4478.3|4477.3|4474.5|4489.9|4487.1|4470|4467.2|10131
1605726000000|2020-11-18 19:00:00|4477.5|4474.7|4457|4454.2|4486|4483.2|4426.6|4423.8|22326
1605729600000|2020-11-18 20:00:00|4457.3|4454.5|4434.3|4431.5|4464.2|4461.4|4430.7|4427.9|4224
1605733200000|2020-11-18 21:00:00|4434|4431.2|4427.5|4424.7|4439.7|4436.9|4424.5|4421.7|2335
1605736800000|2020-11-18 22:00:00|4427.2|4424.4|4433.3|4423.3|4435.8|4425.9|4424.2|4417.8|316
1605747600000|2020-11-19 01:00:00|4407.9|4405.1|4433.4|4430.6|4434.3|4431.5|4398.2|4395.4|2722
1605751200000|2020-11-19 02:00:00|4432.8|4430|4427.6|4424.8|4445.8|4443|4427.1|4424.3|793
1605754800000|2020-11-19 03:00:00|4427.1|4424.3|4421.8|4419|4432.6|4429.8|4420.3|4417.5|530
1605758400000|2020-11-19 04:00:00|4422.1|4419.3|4429|4426.2|4430.3|4427.5|4420.5|4417.7|1280
1605762000000|2020-11-19 05:00:00|4429.7|4426.9|4417.3|4414.5|4434.5|4431.7|4416.5|4413.7|670
1605765600000|2020-11-19 06:00:00|4417.2|4414.4|4433.9|4431.1|4435.5|4432.7|4415.5|4412.7|1574
1605769200000|2020-11-19 07:00:00|4433.6|4430.8|4456.5|4453.7|4463.2|4460.4|4430.2|4427.4|5854
1605772800000|2020-11-19 08:00:00|4456.2|4453.4|4419.2|4416.4|4467.9|4465.1|4417.2|4414.4|21293
1605776400000|2020-11-19 09:00:00|4419.4|4416.6|4417.1|4414.3|4438.9|4436.1|4398.9|4396.1|11944
1605780000000|2020-11-19 10:00:00|4417|4414.2|4409.8|4407|4417.1|4414.3|4391|4388.2|11892
1605783600000|2020-11-19 11:00:00|4409.7|4406.9|4424|4421.2|4431.3|4428.5|4399.1|4396.3|7575
1605787200000|2020-11-19 12:00:00|4424.3|4421.5|4438.3|4435.5|4444|4441.2|4420.7|4417.9|8678
1605790800000|2020-11-19 13:00:00|4437.6|4434.8|4452.5|4449.7|4456.5|4453.7|4430.7|4427.9|12390
1605794400000|2020-11-19 14:00:00|4452.2|4449.4|4429.7|4426.9|4456.3|4453.5|4415.9|4413.1|18972
1605798000000|2020-11-19 15:00:00|4430.1|4427.3|4426.9|4424.1|4436.1|4433.3|4420.4|4417.6|11793
1605801600000|2020-11-19 16:00:00|4426.8|4424|4411.7|4408.9|4429.4|4426.6|4402.5|4399.7|20951
1605805200000|2020-11-19 17:00:00|4411.2|4408.4|4410.9|4408.1|4414.2|4411.4|4398.2|4395.4|7560
1605808800000|2020-11-19 18:00:00|4410.5|4407.7|4408.6|4405.8|4411.2|4408.4|4398.9|4396.1|7262
1605812400000|2020-11-19 19:00:00|4408.7|4405.9|4446|4443.2|4447.9|4445.1|4406.6|4403.8|15444
1605816000000|2020-11-19 20:00:00|4446.2|4443.4|4449.2|4446.4|4454.2|4451.4|4446|4443.2|2789
1605819600000|2020-11-19 21:00:00|4448.5|4445.7|4432.4|4429.6|4455.2|4452.4|4430|4427.2|2475
1605823200000|2020-11-19 22:00:00|4435.5|4425.5|4432|4422|4435.5|4431.1|4422.9|4418|309
1605834000000|2020-11-20 01:00:00|4427.3|4424.5|4435.4|4432.6|4441.1|4438.3|4417.9|4415.1|791
1605837600000|2020-11-20 02:00:00|4435.6|4432.8|4437.5|4434.7|4438.6|4435.8|4430|4427.2|1072
1605841200000|2020-11-20 03:00:00|4437|4434.2|4438.3|4435.5|4444|4441.2|4425.6|4422.8|724
1605844800000|2020-11-20 04:00:00|4437.8|4435|4435|4432.2|4449|4446.2|4435|4432.2|478
1605848400000|2020-11-20 05:00:00|4435.2|4432.4|4432.7|4429.9|4438|4435.2|4429|4426.2|619
1605852000000|2020-11-20 06:00:00|4432.4|4429.6|4439.1|4436.3|4440.4|4437.6|4424.4|4421.6|2094
1605855600000|2020-11-20 07:00:00|4438.6|4435.8|4423.8|4421|4442.6|4439.8|4421.8|4419|5442
1605859200000|2020-11-20 08:00:00|4423.5|4420.7|4458.2|4455.4|4459.2|4456.4|4420.2|4417.4|25571
1605862800000|2020-11-20 09:00:00|4458.3|4455.5|4447.5|4444.7|4458.3|4455.5|4444.8|4442|13733
1605866400000|2020-11-20 10:00:00|4447.1|4444.3|4470.5|4467.7|4482.8|4480|4442.8|4440|13427
1605870000000|2020-11-20 11:00:00|4469.8|4467|4482.5|4479.7|4490.1|4487.3|4465.8|4463|12004
1605873600000|2020-11-20 12:00:00|4483.2|4480.4|4456.5|4453.7|4483.9|4481.1|4453.5|4450.7|10027
1605877200000|2020-11-20 13:00:00|4456.4|4453.6|4459.8|4457|4474.5|4471.7|4451.9|4449.1|11456
1605880800000|2020-11-20 14:00:00|4460.6|4457.8|4447.3|4444.5|4465.6|4462.8|4428.6|4425.8|18445
1605884400000|2020-11-20 15:00:00|4447.6|4444.8|4451.8|4449|4472.4|4469.6|4442.3|4439.5|20636
1605888000000|2020-11-20 16:00:00|4451.6|4448.8|4446.4|4443.6|4459.8|4457|4442.4|4439.6|21986
1605891600000|2020-11-20 17:00:00|4445.4|4442.6|4466.5|4463.7|4467.6|4464.8|4445.4|4442.6|13735
1605895200000|2020-11-20 18:00:00|4466.6|4463.8|4489.6|4486.8|4496.3|4493.5|4466.6|4463.8|11435
1605898800000|2020-11-20 19:00:00|4489.4|4486.6|4510.9|4508.1|4515.5|4512.7|4489|4486.2|26284
1605902400000|2020-11-20 20:00:00|4510.5|4507.7|4511.5|4508.7|4531|4525|4503.5|4500.7|5610
1605906000000|2020-11-20 21:00:00|4511.7|4508.9|4518.8|4514.8|4518.8|4516|4508.2|4505.4|1751
1605909600000|2020-11-20 22:00:00|4518.4|4514.4|4517.7|4514.9|4518.4|4514.9|4517.7|4514.4|0
1606086000000|2020-11-22 23:00:00|4524.3|4514.3|4523.7|4520.9|4531.2|4528.4|4514.5|4510.8|681
1606089600000|2020-11-23 00:00:00|4523.6|4520.8|4517.7|4514.9|4525.2|4522.4|4515.4|4512.6|314
1606093200000|2020-11-23 01:00:00|4517.6|4514.8|4513.5|4510.7|4524.6|4521.8|4500.6|4497.8|1817
1606096800000|2020-11-23 02:00:00|4513.6|4510.8|4513.4|4510.6|4517.1|4514.3|4499.5|4496.7|1675
1606100400000|2020-11-23 03:00:00|4513.5|4510.7|4524.3|4521.5|4525.4|4522.6|4511.1|4508.3|748
1606104000000|2020-11-23 04:00:00|4523.9|4521.1|4528.4|4525.6|4528.5|4525.7|4521.9|4519.1|300
1606107600000|2020-11-23 05:00:00|4528|4525.2|4538.1|4535.3|4539.1|4536.3|4520|4517.2|1921
1606111200000|2020-11-23 06:00:00|4538|4535.2|4558.1|4555.3|4565.1|4562.3|4534.4|4531.6|7117
1606114800000|2020-11-23 07:00:00|4557.7|4554.9|4575.9|4573.1|4585.9|4583.1|4553.1|4550.3|6781
1606118400000|2020-11-23 08:00:00|4575.8|4573|4608.5|4605.7|4613.5|4610.7|4570.1|4567.3|26643
1606122000000|2020-11-23 09:00:00|4608.6|4605.8|4585.8|4583|4610.5|4607.7|4580.9|4578.1|14835
1606125600000|2020-11-23 10:00:00|4585.7|4582.9|4585.1|4582.3|4591.1|4588.3|4568.1|4565.3|18273
1606129200000|2020-11-23 11:00:00|4585|4582.2|4554.1|4551.3|4585.1|4582.3|4543.5|4540.7|14154
1606132800000|2020-11-23 12:00:00|4553.7|4550.9|4584.7|4581.9|4586.3|4583.5|4551|4548.2|9032
1606136400000|2020-11-23 13:00:00|4584.3|4581.5|4568.3|4565.5|4586.1|4583.3|4556.2|4553.4|8304
1606140000000|2020-11-23 14:00:00|4568.8|4566|4565.3|4562.5|4582.5|4579.7|4556.5|4553.7|14089
1606143600000|2020-11-23 15:00:00|4565.9|4563.1|4585.9|4583.1|4593|4590.2|4538.3|4535.5|16855
1606147200000|2020-11-23 16:00:00|4586|4583.2|4596.1|4593.3|4606.6|4603.8|4563|4560.2|26105
1606150800000|2020-11-23 17:00:00|4596.5|4593.7|4595.3|4592.5|4600.2|4597.4|4587.2|4584.4|12631
1606154400000|2020-11-23 18:00:00|4594.9|4592.1|4597.2|4594.4|4597.2|4594.4|4578.7|4575.9|10119
1606158000000|2020-11-23 19:00:00|4597.1|4594.3|4592.3|4589.5|4611.2|4608.4|4585.1|4582.3|19995
1606161600000|2020-11-23 20:00:00|4591.9|4589.1|4582.4|4579.6|4602.1|4599.3|4579.4|4576.6|5615
1606165200000|2020-11-23 21:00:00|4582.9|4580.1|4578.3|4575.5|4585.4|4582.6|4576.8|4574|1443
1606168800000|2020-11-23 22:00:00|4578.8|4574.8|4585.4|4575.4|4588|4581.7|4573.7|4570.9|189
1606179600000|2020-11-24 01:00:00|4589.2|4586.4|4608.2|4605.4|4613.4|4610.6|4589.2|4586.4|2916
1606183200000|2020-11-24 02:00:00|4608.6|4605.8|4649.1|4646.3|4651.1|4648.3|4606.1|4603.3|3080
1606186800000|2020-11-24 03:00:00|4648.7|4645.9|4646|4643.2|4657.2|4654.4|4635.5|4632.7|1708
1606190400000|2020-11-24 04:00:00|4645.9|4643.1|4648.6|4645.8|4650.4|4647.6|4642.1|4639.3|426
1606194000000|2020-11-24 05:00:00|4650.1|4647.3|4658.1|4655.3|4661.2|4658.3|4638.1|4635.3|1487
1606197600000|2020-11-24 06:00:00|4657.6|4654.8|4659.3|4656.5|4671.4|4668.6|4654.1|4651.3|2818
1606201200000|2020-11-24 07:00:00|4659.4|4656.6|4639.2|4636.4|4667.1|4664.3|4639.2|4636.4|9084
1606204800000|2020-11-24 08:00:00|4639.4|4636.6|4625.9|4623.1|4655.2|4652.4|4619.8|4617|18582
1606208400000|2020-11-24 09:00:00|4625.5|4622.7|4633.1|4630.3|4646.2|4643.4|4622.3|4619.5|9150
1606212000000|2020-11-24 10:00:00|4633.2|4630.4|4654.4|4651.6|4655.5|4652.7|4633.1|4630.3|8134
1606215600000|2020-11-24 11:00:00|4653.8|4651|4642.5|4639.7|4661.6|4658.8|4641.5|4638.7|7942
1606219200000|2020-11-24 12:00:00|4642.4|4639.6|4652|4649.2|4655.2|4652.4|4631.4|4628.6|7250
1606222800000|2020-11-24 13:00:00|4653|4650.2|4671.3|4668.5|4674.2|4671.4|4649.3|4646.5|12953
1606226400000|2020-11-24 14:00:00|4670.8|4668|4742.8|4740|4745.3|4741.5|4667.3|4664.5|29489
1606230000000|2020-11-24 15:00:00|4743.2|4740.4|4763.4|4760.6|4780.2|4777.4|4741.3|4738.5|28770
1606233600000|2020-11-24 16:00:00|4764.3|4761.5|4775|4772.2|4801.3|4798.5|4759.3|4756.5|24889
1606237200000|2020-11-24 17:00:00|4775.5|4772.7|4776.7|4773.9|4789.7|4786.9|4771|4768.2|21162
1606240800000|2020-11-24 18:00:00|4777.6|4774.8|4776.8|4774|4785.7|4782.9|4770.7|4767.9|7610
1606244400000|2020-11-24 19:00:00|4776.7|4773.9|4778.3|4775.5|4782|4779.2|4762.6|4759.8|15692
1606248000000|2020-11-24 20:00:00|4777.8|4775|4780.8|4778|4788|4785.2|4773.3|4770.5|3668
1606251600000|2020-11-24 21:00:00|4781.8|4779|4781.6|4771.6|4787.5|4784|4767|4764.2|2311
1606255200000|2020-11-24 22:00:00|4781.5|4771.5|4788|4784|4794.1|4789.1|4780.8|4771|218
1606266000000|2020-11-25 01:00:00|4775.9|4773.1|4847.9|4845.1|4847.9|4845.1|4766.1|4763.3|4602
1606269600000|2020-11-25 02:00:00|4847.5|4844.7|4852.9|4850.1|4860.4|4857.6|4827.3|4824.5|2730
1606273200000|2020-11-25 03:00:00|4851.9|4849.1|4841|4838.2|4863.5|4860.7|4836.9|4834.1|2430
1606276800000|2020-11-25 04:00:00|4840.9|4838.1|4830.9|4828.1|4845|4842.2|4824.5|4821.6|1763
1606280400000|2020-11-25 05:00:00|4830.1|4827.3|4806|4803.2|4832|4829.2|4803.1|4800.3|2123
1606284000000|2020-11-25 06:00:00|4805.9|4803.1|4819.5|4816.7|4826.6|4823.8|4803.6|4800.8|3185
1606287600000|2020-11-25 07:00:00|4819.7|4816.9|4838.6|4835.8|4842.1|4839.3|4811.1|4808.3|3868
1606291200000|2020-11-25 08:00:00|4838.1|4835.3|4830.2|4827.4|4856.2|4853.4|4818.7|4815.9|15777
1606294800000|2020-11-25 09:00:00|4830.3|4827.5|4833.8|4831|4851.2|4848.4|4817.3|4811.1|9105
1606298400000|2020-11-25 10:00:00|4834.3|4831.5|4844.4|4841.6|4857.5|4854.7|4832.8|4830|6700
1606302000000|2020-11-25 11:00:00|4844.3|4841.5|4814.1|4811.3|4844.4|4841.6|4798.9|4796.1|18268
1606305600000|2020-11-25 12:00:00|4814.3|4811.5|4818.1|4815.3|4823.1|4820.3|4796.9|4794.1|6122
1606309200000|2020-11-25 13:00:00|4818.2|4815.4|4825.7|4822.9|4849.8|4847|4807.8|4805|21937
1606312800000|2020-11-25 14:00:00|4825.6|4822.8|4810.2|4807.4|4840.7|4837.9|4805.8|4801.9|15808
1606316400000|2020-11-25 15:00:00|4809.8|4807|4809|4806.2|4831.2|4828.4|4797.9|4795.1|15329
1606320000000|2020-11-25 16:00:00|4808.5|4805.7|4822.1|4819.3|4832.2|4829.4|4799.8|4797|21243
1606323600000|2020-11-25 17:00:00|4823|4820.2|4861.2|4858.4|4862.2|4859.4|4820.1|4817.3|10024
1606327200000|2020-11-25 18:00:00|4861.1|4858.3|4878.6|4875.8|4895.6|4892.8|4859.1|4856.3|12150
1606330800000|2020-11-25 19:00:00|4879|4876.2|4848.7|4845.9|4879.6|4876.8|4834.7|4831.9|17372
1606334400000|2020-11-25 20:00:00|4848.6|4845.8|4867.3|4864.5|4868.7|4865.9|4844.7|4841.9|4651
1606338000000|2020-11-25 21:00:00|4866.8|4864|4878.2|4875.4|4884.7|4881.9|4866.8|4864|1156
1606341600000|2020-11-25 22:00:00|4877.7|4874.9|4883.3|4873.3|4883.8|4879.7|4876.2|4871.3|82
1606352400000|2020-11-26 01:00:00|4869.1|4866.3|4895.2|4892.4|4901.8|4899|4864.2|4860.7|1625
1606356000000|2020-11-26 02:00:00|4895.1|4892.3|4892.2|4889.4|4901.2|4898.4|4887.6|4884.8|486
1606359600000|2020-11-26 03:00:00|4892.7|4889.9|4880.6|4877.8|4899.1|4896.3|4877.2|4874.4|835
1606363200000|2020-11-26 04:00:00|4881|4878.2|4880.6|4877.8|4885.5|4882.7|4875.6|4872.8|833
1606366800000|2020-11-26 05:00:00|4881.1|4878.3|4880.2|4877.4|4890.1|4887.3|4877.2|4874.4|1065
1606370400000|2020-11-26 06:00:00|4880.7|4877.9|4864.1|4861.3|4883.8|4880.4|4859.7|4856.9|1004
1606374000000|2020-11-26 07:00:00|4864.7|4860.7|4828.1|4825.3|4864.7|4861.9|4828.1|4825.3|2828
1606377600000|2020-11-26 08:00:00|4828.2|4825.4|4766.5|4763.7|4835.6|4832.8|4756.7|4753.9|11158
1606381200000|2020-11-26 09:00:00|4767|4764.2|4789.6|4786.8|4790.6|4787.8|4751.6|4748.8|6043
1606384800000|2020-11-26 10:00:00|4789.7|4786.9|4806.7|4803.9|4811.2|4808.4|4784.7|4781.9|3820
1606388400000|2020-11-26 11:00:00|4807.2|4804.4|4813.6|4810.8|4821.6|4818.8|4804.7|4801.9|3634
1606392000000|2020-11-26 12:00:00|4813|4810.2|4775.9|4773.1|4814.6|4811.8|4775.5|4772.7|5648
1606395600000|2020-11-26 13:00:00|4776.4|4773.6|4803.4|4800.6|4805.4|4802.6|4769.4|4766.6|5619
1606399200000|2020-11-26 14:00:00|4803.9|4801.1|4811.4|4808.6|4814.4|4811.6|4799.3|4796.5|4156
1606402800000|2020-11-26 15:00:00|4810.9|4808.1|4774.1|4771.3|4812.9|4810.1|4771.1|4768.3|5057
1606406400000|2020-11-26 16:00:00|4773.6|4770.8|4784.4|4781.6|4798.9|4796.1|4757.6|4754.8|15932
1606410000000|2020-11-26 17:00:00|4784.9|4782.1|4786.9|4784.1|4790|4787.2|4758.9|4756.1|4587
1606438800000|2020-11-27 01:00:00|4788.8|4786|4795.6|4792.8|4802.2|4798.8|4774.9|4771.1|1362
1606442400000|2020-11-27 02:00:00|4795.7|4791.7|4795.2|4791.2|4799.2|4793.8|4783.1|4780.2|260
1606446000000|2020-11-27 03:00:00|4793.1|4790.3|4784|4781.2|4794.2|4790.7|4781|4777.6|497
1606449600000|2020-11-27 04:00:00|4785.1|4781.1|4782.1|4779.3|4789.2|4784.2|4777.1|4771.7|64
1606453200000|2020-11-27 05:00:00|4782.6|4778.6|4770|4767.2|4782.6|4778.7|4764|4760.6|275
1606456800000|2020-11-27 06:00:00|4769.1|4766.3|4779.1|4775.1|4786.1|4783.2|4763|4760.2|686
1606460400000|2020-11-27 07:00:00|4778.6|4775.8|4746.4|4743.6|4783.2|4780.2|4742.9|4740.1|1772
1606464000000|2020-11-27 08:00:00|4746.9|4744.1|4775.7|4772.9|4779.7|4776.9|4735.9|4733.1|5600
1606467600000|2020-11-27 09:00:00|4777.6|4774.8|4811.8|4809|4815.8|4813|4777.6|4774.8|3662
1606471200000|2020-11-27 10:00:00|4811.7|4808.9|4816.8|4814|4817.8|4815|4806.7|4803.9|4630
1606474800000|2020-11-27 11:00:00|4816.3|4813.5|4835.9|4833.1|4837.8|4835|4811.8|4809|2951
1606478400000|2020-11-27 12:00:00|4835.8|4833|4814.3|4811.5|4847.8|4845|4808.8|4806|2121
1606482000000|2020-11-27 13:00:00|4815.8|4813|4816.6|4813.8|4828.2|4825.4|4806.7|4803.3|8546
1606485600000|2020-11-27 14:00:00|4816.2|4812.2|4793.6|4790.8|4826.6|4823.8|4792.1|4789.2|4839
1606489200000|2020-11-27 15:00:00|4794.6|4791.8|4815.7|4812.9|4821.7|4818.9|4791.6|4788.7|3598
1606492800000|2020-11-27 16:00:00|4816.7|4813.9|4806.3|4802.3|4833.2|4829.8|4802.6|4799.3|10481
1606496400000|2020-11-27 17:00:00|4806.7|4802.7|4814.1|4811.3|4832.9|4830|4800.6|4797.2|8547
1606500000000|2020-11-27 18:00:00|4814.6|4811.8|4833.4|4823.4|4845.4|4839.5|4792.8|4787.2|10150
1606690800000|2020-11-29 23:00:00|4792.6|4789.8|4781.6|4778.8|4805.6|4802.8|4752.7|4749.9|3079
1606694400000|2020-11-30 00:00:00|4781.7|4778.9|4780.7|4777.9|4800.6|4797.8|4774.6|4771.8|1156
1606698000000|2020-11-30 01:00:00|4781.2|4778.4|4794.7|4791.9|4799.1|4796.3|4764.2|4761.4|3548
1606701600000|2020-11-30 02:00:00|4794.1|4791.3|4784.7|4781.9|4805.1|4802.3|4778.7|4775.9|1509
1606705200000|2020-11-30 03:00:00|4783.7|4780.9|4782.7|4779.9|4789.6|4786.8|4774.1|4771.3|754
1606708800000|2020-11-30 04:00:00|4782.2|4779.4|4773.3|4770.5|4783.7|4780.9|4765.2|4762.4|2822
1606712400000|2020-11-30 05:00:00|4772.8|4770|4753.8|4751|4783.3|4780.5|4751.4|4748.6|3266
1606716000000|2020-11-30 06:00:00|4753.3|4750.5|4728.4|4725.6|4753.3|4750.5|4709.5|4706.7|9047
1606719600000|2020-11-30 07:00:00|4727.9|4725.1|4741.3|4738.5|4754.5|4750.6|4723.4|4720.6|10481
1606723200000|2020-11-30 08:00:00|4740.4|4737.6|4746.3|4743.5|4751.4|4748.6|4730.4|4727.6|15999
1606726800000|2020-11-30 09:00:00|4745.4|4742.6|4734.4|4731.6|4756.4|4753.6|4730.4|4727.6|10052
1606730400000|2020-11-30 10:00:00|4734.9|4732.1|4745.4|4742.6|4746.4|4743.6|4727.4|4724.6|11680
1606734000000|2020-11-30 11:00:00|4745.8|4743|4748.9|4746.1|4762.3|4759.5|4741.4|4738.6|9137
1606737600000|2020-11-30 12:00:00|4748.4|4745.6|4772.4|4769.6|4776.4|4773.6|4748.4|4745.6|8001
1606741200000|2020-11-30 13:00:00|4771.4|4768.6|4807.3|4804.5|4815.2|4812.4|4766.4|4763.6|21051
1606744800000|2020-11-30 14:00:00|4808.2|4805.4|4793.8|4791|4830.2|4827.4|4776.3|4773.5|21015
1606748400000|2020-11-30 15:00:00|4794.3|4791.5|4780.8|4778|4800.3|4797.5|4764.2|4761.4|21954
1606752000000|2020-11-30 16:00:00|4781.2|4778.4|4758.4|4755.6|4792.7|4789.9|4732.3|4729.5|41970
1606755600000|2020-11-30 17:00:00|4758.8|4756|4747.4|4744.6|4760.3|4757.5|4732.4|4729.6|12161
1606759200000|2020-11-30 18:00:00|4747|4744.2|4738.9|4736.1|4748.4|4745.6|4733.5|4730.7|7673
1606762800000|2020-11-30 19:00:00|4738.4|4735.6|4805.4|4802.6|4808.4|4805.6|4732.4|4729.6|24255
1606766400000|2020-11-30 20:00:00|4805.8|4803|4778.1|4775.3|4816.8|4814|4750.2|4747.4|10810
1606770000000|2020-11-30 21:00:00|4777.6|4774.8|4770.4|4760.4|4783.1|4780.3|4760.3|4757.5|5208
1606773600000|2020-11-30 22:00:00|4769.9|4759.9|4776.4|4766.4|4778.9|4770.2|4761.3|4758|285
1606784400000|2020-12-01 01:00:00|4782.9|4778.9|4747.9|4745.1|4797.3|4794.5|4745.9|4743.1|2253
1606788000000|2020-12-01 02:00:00|4748.4|4745.6|4751.9|4749.1|4770.3|4767.5|4741.8|4739|1178
1606791600000|2020-12-01 03:00:00|4752.3|4749.5|4758.9|4756.1|4765.9|4763.1|4748.9|4746.1|2363
1606795200000|2020-12-01 04:00:00|4758.4|4755.6|4756.4|4753.6|4762.9|4760.1|4752.4|4749.6|726
1606798800000|2020-12-01 05:00:00|4755.4|4752.6|4760.4|4757.6|4772.4|4769.6|4753.4|4750.6|1108
1606802400000|2020-12-01 06:00:00|4759.4|4756.6|4754.3|4751.5|4763.9|4761.1|4743.5|4740.7|2080
1606806000000|2020-12-01 07:00:00|4754.4|4751.6|4758.4|4755.6|4764.4|4761.6|4747.4|4744.6|1848
1606809600000|2020-12-01 08:00:00|4758.9|4756.1|4826.3|4823.5|4826.3|4823.5|4752.4|4749.6|17696
1606813200000|2020-12-01 09:00:00|4826.2|4823.4|4782.5|4779.7|4831.3|4828.5|4781.5|4778.7|15530
1606816800000|2020-12-01 10:00:00|4781.5|4778.7|4793.3|4790.5|4805.3|4802.5|4773.4|4770.6|10148
1606820400000|2020-12-01 11:00:00|4792.8|4790|4790.2|4787.4|4811|4808.2|4780.7|4777.9|8965
1606824000000|2020-12-01 12:00:00|4789.2|4786.4|4781.2|4778.4|4790.2|4787.4|4777.2|4774.4|7636
1606827600000|2020-12-01 13:00:00|4782.1|4779.3|4780.7|4777.9|4786.1|4783.3|4766.1|4763.3|10598
1606831200000|2020-12-01 14:00:00|4781.2|4778.4|4769.6|4766.8|4788.2|4785.4|4762.1|4759.3|15074
1606834800000|2020-12-01 15:00:00|4769.7|4766.9|4719.2|4716.4|4769.7|4766.9|4690.8|4688|31015
1606838400000|2020-12-01 16:00:00|4719.1|4716.3|4746.9|4744.1|4761.7|4758.9|4708.2|4705.4|35315
1606842000000|2020-12-01 17:00:00|4746.8|4744|4744.9|4742.1|4768.8|4766|4742.8|4740|12407
1606845600000|2020-12-01 18:00:00|4745.8|4743|4728.8|4726|4749.8|4747|4721.8|4719|15083
1606849200000|2020-12-01 19:00:00|4729.2|4726.4|4743.7|4740.9|4748.6|4745.8|4728.7|4725.9|14669
1606852800000|2020-12-01 20:00:00|4744.2|4741.4|4738.7|4735.9|4744.7|4741.9|4736.7|4733.9|1593
1606856400000|2020-12-01 21:00:00|4739.2|4736.4|4727.8|4717.8|4739.7|4736.9|4709.7|4704.8|2682
1606860000000|2020-12-01 22:00:00|4724.3|4720.3|4730.3|4720.3|4731.9|4726.8|4720.7|4715.3|389
1606870800000|2020-12-02 01:00:00|4703.7|4700.9|4709.6|4706.8|4725.8|4723|4701.6|4698.8|2636
1606874400000|2020-12-02 02:00:00|4708.7|4705.9|4693.7|4690.9|4708.7|4705.9|4683.8|4681|2398
1606878000000|2020-12-02 03:00:00|4694.2|4691.4|4702.7|4699.9|4708.6|4705.8|4691.2|4688.4|932
1606881600000|2020-12-02 04:00:00|4701.9|4699.1|4707.1|4704.3|4708.6|4705.8|4701.6|4698.8|279
1606885200000|2020-12-02 05:00:00|4706.6|4703.8|4708.6|4705.8|4713.6|4710.8|4701.6|4698.8|1129
1606888800000|2020-12-02 06:00:00|4708.2|4705.4|4719.5|4716.7|4720.6|4717.8|4706.7|4703.9|2788
1606892400000|2020-12-02 07:00:00|4719|4716.2|4738.2|4735.4|4740.5|4737.7|4714.5|4711.7|5913
1606896000000|2020-12-02 08:00:00|4738.1|4735.3|4753.6|4750.8|4760.6|4757.8|4728.7|4725.9|16880
1606899600000|2020-12-02 09:00:00|4754.1|4751.3|4749.6|4746.8|4768.5|4765.7|4743.6|4740.8|9466
1606903200000|2020-12-02 10:00:00|4749.5|4746.7|4746.7|4743.9|4749.5|4746.7|4733.6|4730.8|6366
1606906800000|2020-12-02 11:00:00|4746.6|4743.8|4735.7|4732.9|4752.6|4749.8|4716.7|4713.9|6387
1606910400000|2020-12-02 12:00:00|4735.8|4733|4737.8|4735|4745.8|4743|4716.9|4714.1|7781
1606914000000|2020-12-02 13:00:00|4736.9|4734.1|4731.4|4728.6|4747.8|4745|4712|4709.2|11439
1606917600000|2020-12-02 14:00:00|4731.5|4728.7|4770.9|4768.1|4781|4778|4730.9|4728.1|22038
1606921200000|2020-12-02 15:00:00|4770.7|4767.9|4791.7|4788.9|4809.7|4806.9|4761.9|4759.1|30812
1606924800000|2020-12-02 16:00:00|4791.8|4789|4844.1|4841.3|4857.7|4854.3|4791.8|4789|44700
1606928400000|2020-12-02 17:00:00|4844|4841.2|4840.7|4837.9|4876.9|4874.1|4839.2|4836.4|21555
1606932000000|2020-12-02 18:00:00|4840.2|4837.4|4838|4835.2|4853|4850.2|4828.1|4825.3|11412
1606935600000|2020-12-02 19:00:00|4838.5|4835.7|4822.2|4819.4|4840.1|4837.3|4816.1|4813.3|23709
1606939200000|2020-12-02 20:00:00|4822.1|4819.3|4814.1|4811.3|4827.1|4824.3|4810.6|4807.8|3132
1606942800000|2020-12-02 21:00:00|4814.6|4811.8|4796.6|4793.8|4822|4819.2|4779.1|4776.3|5679
1606946400000|2020-12-02 22:00:00|4796.7|4792.7|4797.2|4794.4|4805.8|4800.7|4792.6|4785.7|531
1606957200000|2020-12-03 01:00:00|4800.6|4797.8|4813.5|4810.7|4821.5|4818.7|4787.5|4784.7|2111
1606960800000|2020-12-03 02:00:00|4813|4810.2|4825|4822.2|4827|4824.2|4804|4801.2|913
1606964400000|2020-12-03 03:00:00|4824.1|4821.3|4827|4824.2|4839|4836.2|4820.5|4817.7|1335
1606968000000|2020-12-03 04:00:00|4827.4|4824.6|4821|4818.2|4827.4|4824.6|4814.4|4811.6|1246
1606971600000|2020-12-03 05:00:00|4820.6|4817.8|4803.6|4800.8|4820.6|4817.8|4801.6|4798.8|1921
1606975200000|2020-12-03 06:00:00|4803.1|4800.3|4813|4810.2|4816.6|4813.8|4801|4798.2|1178
1606978800000|2020-12-03 07:00:00|4812.6|4809.8|4844.6|4841.8|4847.8|4842.8|4811.1|4808.3|5392
1606982400000|2020-12-03 08:00:00|4844.7|4841.9|4849.3|4846.5|4854.3|4851.5|4828.3|4825.5|20066
1606986000000|2020-12-03 09:00:00|4850.3|4847.5|4807.5|4804.7|4852.4|4849.6|4767.7|4764.9|31338
1606989600000|2020-12-03 10:00:00|4807.6|4804.8|4797.9|4795.1|4824.5|4821.7|4789.7|4786.9|7377
1606993200000|2020-12-03 11:00:00|4797.8|4795|4801.7|4798.9|4806.6|4803.8|4785.8|4783|3762
1606996800000|2020-12-03 12:00:00|4801.8|4799|4798.8|4796|4805.8|4803|4785.7|4782.9|3957
1607000400000|2020-12-03 13:00:00|4799.8|4797|4811.6|4808.8|4846.5|4843.7|4795.8|4793|20062
1607004000000|2020-12-03 14:00:00|4811.7|4808.9|4827.4|4824.6|4836.8|4834|4805.4|4802.6|15822
1607007600000|2020-12-03 15:00:00|4828.4|4825.6|4844.3|4841.5|4847.4|4844.6|4821.3|4818.5|19126
1607011200000|2020-12-03 16:00:00|4845.2|4842.4|4844.3|4841.5|4873.1|4870.3|4815.3|4812.5|37113
1607014800000|2020-12-03 17:00:00|4845.2|4842.4|4886.1|4883.3|4889.1|4886.3|4839.9|4837.1|18700
1607018400000|2020-12-03 18:00:00|4886|4883.2|4880.7|4877.9|4894.3|4890.4|4875.1|4872.3|10622
1607022000000|2020-12-03 19:00:00|4880.3|4877.5|4885|4882.2|4886|4883.2|4867.7|4864.9|19063
1607025600000|2020-12-03 20:00:00|4885.8|4883|4870.8|4868|4888.4|4885.6|4844.9|4839.6|4441
1607029200000|2020-12-03 21:00:00|4870.4|4867.6|4874.5|4870.5|4880.9|4878.1|4868.4|4865.6|3062
1607032800000|2020-12-03 22:00:00|4877.9|4867.9|4884|4874|4886|4881.5|4868.9|4865|659
1607043600000|2020-12-04 01:00:00|4894.3|4891.5|4951.4|4948.6|4991.3|4987.2|4883.9|4881.1|11478
1607047200000|2020-12-04 02:00:00|4951.9|4949.1|4965.8|4963|4969.5|4966.7|4944.4|4941.6|3694
1607050800000|2020-12-04 03:00:00|4965.9|4963.1|4957.8|4955|4969.9|4967.1|4952.9|4950.1|2669
1607054400000|2020-12-04 04:00:00|4958.2|4955.4|4961.2|4958.4|4967.3|4964.5|4950.9|4948.1|822
1607058000000|2020-12-04 05:00:00|4963.2|4960.4|4974.3|4971.5|4975.9|4973|4954.8|4951.9|2872
1607061600000|2020-12-04 06:00:00|4974.1|4971.3|4949.2|4946.4|4974.7|4971.9|4939.2|4936.4|5159
1607065200000|2020-12-04 07:00:00|4948.1|4945.3|4965.1|4962.3|4969|4966.2|4944.2|4941.4|5407
1607068800000|2020-12-04 08:00:00|4964.7|4961.9|4977|4974.2|4985.2|4982.4|4954|4951.2|21595
1607072400000|2020-12-04 09:00:00|4976.9|4974.1|4955.6|4952.8|4977|4974.2|4942.2|4939.4|12121
1607076000000|2020-12-04 10:00:00|4954.6|4951.8|4937.5|4934.7|4955.6|4952.8|4907.3|4904.5|11676
1607079600000|2020-12-04 11:00:00|4937.7|4934.9|4926.9|4924.1|4949.6|4946.8|4926.9|4924.1|3601
1607083200000|2020-12-04 12:00:00|4927|4924.2|4928.4|4925.6|4939.7|4936.9|4912|4909.2|8988
1607086800000|2020-12-04 13:00:00|4928.9|4926.1|4916|4913.2|4932.8|4930|4901.9|4899.1|10615
1607090400000|2020-12-04 14:00:00|4915.2|4912.4|4904.8|4902|4931.5|4928.7|4882.9|4880.1|19459
1607094000000|2020-12-04 15:00:00|4905.8|4903|4912.7|4909.9|4925.2|4920.2|4895.9|4893.1|13534
1607097600000|2020-12-04 16:00:00|4912.6|4909.8|4892|4889.2|4928.8|4926|4890.1|4887.3|27388
1607101200000|2020-12-04 17:00:00|4892.1|4889.3|4917.7|4914.9|4920.8|4918|4885.3|4882.5|14100
1607104800000|2020-12-04 18:00:00|4918.1|4915.3|4934.2|4931.4|4941.2|4938.4|4911.4|4908.6|11148
1607108400000|2020-12-04 19:00:00|4934.3|4931.5|4905.5|4902.7|4935.2|4932.4|4903.1|4900.3|22119
1607112000000|2020-12-04 20:00:00|4905.9|4903.1|4903.1|4900.3|4906.4|4903.6|4896.7|4893.9|2354
1607115600000|2020-12-04 21:00:00|4903.5|4900.7|4907.2|4903.2|4909.8|4906.8|4899.6|4896.8|1132
1607295600000|2020-12-06 23:00:00|4918.4|4908.4|4904.3|4901.5|4925.2|4922.4|4903.4|4900.6|535
1607299200000|2020-12-07 00:00:00|4904.8|4902|4900|4897.2|4904.9|4902.1|4896|4893.2|787
1607302800000|2020-12-07 01:00:00|4899.5|4896.7|4908.7|4905.9|4921.3|4918.5|4899.5|4896.7|1713
1607306400000|2020-12-07 02:00:00|4908.2|4905.4|4906.1|4903.3|4913.5|4910.7|4891.1|4888.3|934
1607310000000|2020-12-07 03:00:00|4905.8|4903|4905.6|4902.8|4909.7|4906.9|4898.3|4895.5|622
1607313600000|2020-12-07 04:00:00|4905.3|4902.5|4901.1|4898.3|4906.5|4903.7|4899.1|4896.3|538
1607317200000|2020-12-07 05:00:00|4901.3|4898.5|4909.1|4906.3|4913.5|4910.7|4899.1|4896.3|548
1607320800000|2020-12-07 06:00:00|4909.5|4906.7|4905.6|4902.8|4915.1|4912.3|4902|4899.2|1117
1607324400000|2020-12-07 07:00:00|4905.5|4902.7|4905|4902.2|4908.1|4905.3|4895.1|4892.3|2716
1607328000000|2020-12-07 08:00:00|4905.1|4902.3|4858.3|4855.5|4905.1|4902.3|4856.2|4853.4|20794
1607331600000|2020-12-07 09:00:00|4858.2|4855.4|4883.9|4881.1|4886.1|4883.3|4841.6|4838.8|15334
1607335200000|2020-12-07 10:00:00|4883.6|4880.8|4883.5|4880.7|4898.3|4895.5|4873.3|4870.5|6377
1607338800000|2020-12-07 11:00:00|4883.1|4880.3|4875.5|4872.7|4893.8|4891|4874.3|4871.5|7514
1607342400000|2020-12-07 12:00:00|4875.3|4872.5|4875|4872.2|4880.2|4877.4|4872|4869.2|6071
1607346000000|2020-12-07 13:00:00|4875.2|4872.4|4883.9|4881.1|4892.9|4890.1|4868|4865.2|8305
1607349600000|2020-12-07 14:00:00|4883.2|4880.4|4872.8|4870|4907.9|4905.1|4864.4|4861.6|13515
1607353200000|2020-12-07 15:00:00|4872.9|4870.1|4890.5|4887.7|4899.6|4896.8|4864|4861.2|13166
1607356800000|2020-12-07 16:00:00|4890.6|4887.8|4919.3|4916.5|4920.6|4917.8|4888.5|4885.7|21138
1607360400000|2020-12-07 17:00:00|4918.5|4915.7|4938.5|4935.7|4944.5|4941.7|4913.5|4910.7|11335
1607364000000|2020-12-07 18:00:00|4937.6|4934.8|4899.9|4897.1|4938.5|4935.7|4894.9|4892.1|13372
1607367600000|2020-12-07 19:00:00|4899.4|4896.6|4873.4|4870.6|4913.6|4910.8|4866.9|4864.1|22641
1607371200000|2020-12-07 20:00:00|4873.6|4870.8|4876.1|4873.3|4877.4|4874.6|4866.6|4863.8|3570
1607374800000|2020-12-07 21:00:00|4876.2|4873.4|4865.1|4862.3|4877.1|4874.3|4862.1|4859.3|1079
1607378400000|2020-12-07 22:00:00|4864.7|4861.9|4870.7|4866.7|4870.8|4866.9|4862.1|4857|76
1607389200000|2020-12-08 01:00:00|4863.1|4859.1|4854.2|4851.4|4869.9|4867.1|4849.5|4846.7|1683
1607392800000|2020-12-08 02:00:00|4854.4|4851.6|4839.5|4836.7|4855.4|4852.6|4828.5|4825.7|2420
1607396400000|2020-12-08 03:00:00|4839.2|4836.4|4841.5|4838.7|4847.1|4844.3|4838|4835.2|1629
1607400000000|2020-12-08 04:00:00|4841.6|4838.8|4841|4838.2|4847|4844.2|4840|4837.2|308
1607403600000|2020-12-08 05:00:00|4840.6|4837.8|4849.7|4846.9|4852|4849.2|4840.6|4837.8|1505
1607407200000|2020-12-08 06:00:00|4848.7|4845.9|4829.7|4826.9|4851.8|4849|4819.8|4817|2678
1607410800000|2020-12-08 07:00:00|4829.2|4826.4|4850.7|4847.9|4851.7|4848.9|4814.3|4811.5|4848
1607414400000|2020-12-08 08:00:00|4851.7|4848.9|4873.2|4870.4|4875.1|4872.3|4833.2|4830.4|17722
1607418000000|2020-12-08 09:00:00|4873.4|4870.6|4864.4|4861.6|4896.4|4893.6|4863.4|4860.6|11078
1607421600000|2020-12-08 10:00:00|4863.7|4860.9|4864.5|4861.7|4876.4|4873.6|4856.7|4853.9|6381
1607425200000|2020-12-08 11:00:00|4864.4|4861.6|4855.9|4853.1|4867.7|4864.9|4846.7|4843|3847
1607428800000|2020-12-08 12:00:00|4856.2|4853.4|4861.9|4859.1|4871.7|4868.9|4854.9|4852.1|4933
1607432400000|2020-12-08 13:00:00|4862.7|4859.9|4855.5|4852.7|4869|4866.2|4852.5|4849.7|8092
1607436000000|2020-12-08 14:00:00|4855.2|4852.4|4846.2|4843.4|4888.2|4885.4|4844.2|4841.4|17885
1607439600000|2020-12-08 15:00:00|4846.4|4843.6|4882.4|4879.6|4885.7|4882.9|4836.2|4833.4|27080
1607443200000|2020-12-08 16:00:00|4881.9|4879.1|4875.9|4873.1|4900.9|4898.1|4874.9|4872.1|23263
1607446800000|2020-12-08 17:00:00|4876.2|4873.4|4888.7|4885.9|4894.7|4891.9|4874.9|4872.1|8425
1607450400000|2020-12-08 18:00:00|4888.6|4885.8|4878.9|4876.1|4892.3|4889.5|4877.9|4875.1|13333
1607454000000|2020-12-08 19:00:00|4878.6|4875.8|4886.9|4884.1|4897.9|4895.1|4875.6|4872.8|27628
1607457600000|2020-12-08 20:00:00|4886.6|4883.8|4891.6|4888.8|4893.6|4890.8|4883.8|4881|3330
1607461200000|2020-12-08 21:00:00|4891.3|4888.5|4883.2|4879.2|4892.1|4889.3|4864.3|4861.5|2213
1607464800000|2020-12-08 22:00:00|4883.3|4879.3|4884.2|4874.2|4891.7|4885.3|4881.2|4874.2|48
1607475600000|2020-12-09 01:00:00|4880.7|4877.9|4868.4|4865.6|4897.6|4894.8|4867.4|4864.6|1720
1607479200000|2020-12-09 02:00:00|4868.1|4865.3|4871.4|4868.6|4873.6|4870.8|4864.4|4861.6|1177
1607482800000|2020-12-09 03:00:00|4870.9|4868.1|4859.7|4856.9|4871.2|4868.4|4854.1|4851.3|1497
1607486400000|2020-12-09 04:00:00|4859.1|4856.3|4869.4|4866.6|4872.4|4869.6|4859.1|4856.3|734
1607490000000|2020-12-09 05:00:00|4869.9|4867.1|4872.2|4869.4|4873.7|4870.9|4866.5|4863.7|896
1607493600000|2020-12-09 06:00:00|4871.5|4868.7|4880.7|4877.9|4881.7|4878.9|4853.4|4850.6|3455
1607497200000|2020-12-09 07:00:00|4881.2|4878.4|4895.5|4892.7|4899.4|4896.6|4880.9|4878.1|2887
1607500800000|2020-12-09 08:00:00|4896.2|4893.4|4940.8|4938|4953.5|4950.7|4892.5|4889.7|22668
1607504400000|2020-12-09 09:00:00|4941.3|4938.5|4937|4934.2|4948.3|4945.5|4925.2|4922.4|10034
1607508000000|2020-12-09 10:00:00|4936.8|4934|4903.8|4901|4937.5|4934.7|4898.3|4895.5|6785
1607511600000|2020-12-09 11:00:00|4903.3|4900.5|4900.6|4897.8|4903.3|4900.5|4881.2|4878.4|7518
1607515200000|2020-12-09 12:00:00|4899.8|4897|4904.6|4901.8|4912.5|4909.7|4893.6|4890.8|4696
1607518800000|2020-12-09 13:00:00|4904.9|4902.1|4934.3|4931.5|4942.4|4939.5|4900.4|4897.6|12168
1607522400000|2020-12-09 14:00:00|4934.4|4931.6|4935.6|4932.8|4943.6|4940.8|4914.4|4911.6|10687
1607526000000|2020-12-09 15:00:00|4936.4|4933.6|4871.4|4868.6|4942.4|4939.6|4847.8|4845|43554
1607529600000|2020-12-09 16:00:00|4871.6|4868.8|4911.7|4908.9|4915.8|4908.9|4839.4|4836.6|32161
1607533200000|2020-12-09 17:00:00|4912.3|4909.5|4888.2|4885.4|4933.2|4930.4|4876.2|4873.4|15931
1607536800000|2020-12-09 18:00:00|4888|4885.2|4879.7|4876.9|4906.7|4903.9|4876.8|4874|11578
1607540400000|2020-12-09 19:00:00|4878.7|4875.9|4879.2|4876.4|4892.7|4889.9|4869.5|4866.7|23355
1607544000000|2020-12-09 20:00:00|4879|4876.2|4893|4890.2|4897.8|4895|4879|4876.2|2815
1607547600000|2020-12-09 21:00:00|4892.7|4889.9|4906.1|4896.1|4907.8|4905|4889|4886.2|3300
1607551200000|2020-12-09 22:00:00|4905.9|4895.9|4903.9|4893.9|4912.7|4907.8|4895.1|4888.7|228
1607562000000|2020-12-10 01:00:00|4907.1|4904.3|4902.8|4900|4918.6|4915.8|4892.8|4890|2206
1607565600000|2020-12-10 02:00:00|4903.1|4900.3|4908.8|4906|4913.8|4911|4902.3|4899.5|830
1607569200000|2020-12-10 03:00:00|4909.1|4906.3|4910.6|4907.8|4915.1|4912.3|4900.6|4897.8|794
1607572800000|2020-12-10 04:00:00|4909.6|4906.8|4907.5|4904.7|4912.9|4910.1|4906.7|4903.9|208
1607576400000|2020-12-10 05:00:00|4907.7|4904.9|4896.7|4893.9|4913.7|4910.9|4895.7|4892.9|1443
1607580000000|2020-12-10 06:00:00|4896.3|4893.5|4887.9|4885.1|4902.7|4899.9|4886.4|4883.6|2017
1607583600000|2020-12-10 07:00:00|4885.9|4883.1|4897.7|4894.9|4901.2|4898.4|4884.7|4881.9|1722
1607587200000|2020-12-10 08:00:00|4897.4|4894.6|4910.5|4907.7|4921.3|4918.5|4896.7|4893.9|12782
1607590800000|2020-12-10 09:00:00|4910.3|4907.5|4923.5|4920.7|4931.3|4928.5|4901.3|4898.5|7225
1607594400000|2020-12-10 10:00:00|4922.8|4920|4933.1|4930.3|4937.1|4934.3|4918.5|4915.7|5121
1607598000000|2020-12-10 11:00:00|4952.6|4949.8|4959.5|4956.7|4974.6|4971.8|4951.7|4948.9|16583
1607601600000|2020-12-10 12:00:00|4959.7|4956.9|4948.5|4945.7|4960.8|4958|4941.9|4939.1|5715
1607605200000|2020-12-10 13:00:00|4949|4946.2|4942.5|4939.7|4964.5|4961.7|4933.9|4931.1|9703
1607608800000|2020-12-10 14:00:00|4942.7|4939.9|5025|5022.2|5029.5|5026.7|4941|4938.2|35836
1607612400000|2020-12-10 15:00:00|5025.2|5022.4|5094.8|5092|5100.3|5097.5|5025.2|5022.4|38841
1607616000000|2020-12-10 16:00:00|5095|5092.2|5069.2|5066.4|5100.5|5097.7|5061.2|5058.4|32320
1607619600000|2020-12-10 17:00:00|5069.6|5066.8|5057.2|5054.4|5074.7|5071.9|5048.6|5045.8|11397
1607623200000|2020-12-10 18:00:00|5056.4|5053.6|5047.8|5045|5058.2|5055.4|5033.7|5030.9|13579
1607626800000|2020-12-10 19:00:00|5047.6|5044.8|5032.2|5029.4|5047.6|5044.8|5011.8|5009|28531
1607630400000|2020-12-10 20:00:00|5032.4|5029.6|5033|5030.2|5036|5033.2|5027|5024.2|1890
1607634000000|2020-12-10 21:00:00|5033.3|5030.5|5034.6|5031.8|5037.6|5034.8|5024|5021.2|1951
1607637600000|2020-12-10 22:00:00|5034.1|5031.3|5040.7|5030.7|5042.2|5036.6|5030.3|5026|579
1607648400000|2020-12-11 01:00:00|5047.5|5044.7|5052.9|5050.1|5069.7|5066.9|5044.9|5042.1|2938
1607652000000|2020-12-11 02:00:00|5052.7|5049.9|5033.3|5030.5|5052.7|5049.9|5029.9|5027.1|2341
1607655600000|2020-12-11 03:00:00|5032.8|5030|5025|5022.2|5038.8|5036|5001.5|4998.7|2634
1607659200000|2020-12-11 04:00:00|5025.4|5022.6|5028.8|5026|5035|5032.2|5024|5021.2|588
1607662800000|2020-12-11 05:00:00|5028.6|5025.8|5021.3|5018.5|5034|5031.2|5019.7|5016.9|1098
1607666400000|2020-12-11 06:00:00|5020.7|5017.9|5041.8|5039|5041.8|5039|5010.2|5007.4|2703
1607670000000|2020-12-11 07:00:00|5041.6|5038.8|5049.5|5046.7|5059.5|5056.7|5040.6|5037.8|2994
1607673600000|2020-12-11 08:00:00|5050|5047.2|5018.6|5015.8|5060.7|5057.9|5009.9|5007.1|17921
1607677200000|2020-12-11 09:00:00|5018.5|5015.7|4993.9|4991.1|5026.8|5024|4989.9|4987.1|14313
1607680800000|2020-12-11 10:00:00|4993.4|4990.6|5000.3|4997.5|5015.3|5012.5|4992.4|4989.6|7988
1607684400000|2020-12-11 11:00:00|4999.3|4996.5|4998.5|4995.7|5009.1|5006.3|4977.3|4974.5|9783
1607688000000|2020-12-11 12:00:00|4998.9|4996.1|5023.1|5020.3|5027.9|5025.1|4995.5|4992.7|9052
1607691600000|2020-12-11 13:00:00|5022.8|5020|5010.3|5007.5|5025.8|5023|4998.4|4995.6|10416
1607695200000|2020-12-11 14:00:00|5009.5|5006.7|5004.3|5001.5|5022.3|5019.5|4973.5|4968.9|17500
1607698800000|2020-12-11 15:00:00|5004|5001.2|5004.9|5002.1|5030.5|5027.7|5002.1|4999.3|16005
1607702400000|2020-12-11 16:00:00|5005.1|5002.3|4996.9|4994.1|5016.7|5013.9|4983.7|4980.9|20567
1607706000000|2020-12-11 17:00:00|4997.4|4994.6|5004.7|5001.9|5006.5|5003.7|4988.9|4986.1|6338
1607709600000|2020-12-11 18:00:00|5004.9|5002.1|4989.5|4986.7|5009.3|5006.5|4984.7|4981.9|8043
1607713200000|2020-12-11 19:00:00|4989.7|4986.9|4997.9|4995.1|5007.9|5005.1|4986.7|4983.9|26992
1607716800000|2020-12-11 20:00:00|4998.2|4995.4|5000.6|4997.8|5000.9|4998.1|4992.7|4989.9|2300
1607720400000|2020-12-11 21:00:00|4999.9|4997.1|4998.8|4988.8|5000.9|4998.1|4986.1|4983.3|1921
1607900400000|2020-12-13 23:00:00|5007.8|4997.8|5005.4|5002.6|5017.3|5013.4|4990.4|4987.6|908
1607904000000|2020-12-14 00:00:00|5006.2|5003.4|4996.9|4994.1|5008.4|5005.6|4992.6|4989.8|324
1607907600000|2020-12-14 01:00:00|4996.4|4993.6|5000.6|4997.8|5012.1|5009.3|4985.9|4983.1|1579
1607911200000|2020-12-14 02:00:00|5000.4|4997.6|5008.1|5005.3|5009.4|5006.6|4995.4|4992.6|688
1607914800000|2020-12-14 03:00:00|5007.9|5005.1|5022.6|5019.8|5025.9|5023.1|5000.6|4997.8|1426
1607918400000|2020-12-14 04:00:00|5021.9|5019.1|5035.1|5032.3|5035.9|5033.1|5018.6|5015.8|1650
1607922000000|2020-12-14 05:00:00|5034.9|5032.1|5021.1|5018.3|5035.1|5032.3|5020.6|5017.8|1014
1607925600000|2020-12-14 06:00:00|5020.8|5018|5049.6|5046.8|5058.3|5055.5|5019.6|5016.8|3997
1607929200000|2020-12-14 07:00:00|5049.8|5047|5057.3|5054.5|5063.1|5060.3|5048.3|5045.5|3135
1607932800000|2020-12-14 08:00:00|5057|5054.2|5048.3|5045.5|5076|5073.2|5041.5|5038.7|13418
1607936400000|2020-12-14 09:00:00|5047.8|5045|5050.1|5047.3|5056.3|5053.5|5028.8|5026|8860
1607940000000|2020-12-14 10:00:00|5050.3|5047.5|5045.8|5043|5057.3|5054.5|5037.8|5035|6446
1607943600000|2020-12-14 11:00:00|5045.3|5042.5|5055.8|5053|5066.3|5063.5|5038.3|5035.5|6320
1607947200000|2020-12-14 12:00:00|5055.5|5052.7|5047.8|5045|5058.8|5056|5042.5|5039.7|7198
1607950800000|2020-12-14 13:00:00|5048.1|5045.3|5066.3|5063.5|5076.3|5073.5|5045.3|5042.5|7664
1607954400000|2020-12-14 14:00:00|5066|5063.2|4998.5|4995.7|5074|5071.2|4986.3|4983.5|25053
1607958000000|2020-12-14 15:00:00|4998.8|4996|4953.3|4950.5|5014.3|5011.5|4948.3|4945.5|26155
1607961600000|2020-12-14 16:00:00|4953|4950.2|4963.5|4960.7|4977.2|4974.4|4917|4913.1|32412
1607965200000|2020-12-14 17:00:00|4963.8|4961|4990|4987.2|4992.8|4990|4961.5|4958.7|10227
1607968800000|2020-12-14 18:00:00|4990.3|4987.5|5010.8|5008|5025|5022.2|4987|4984.2|9692
1607972400000|2020-12-14 19:00:00|5011|5008.2|5027.6|5024.8|5032.8|5030|4999.5|4996.7|20436
1607976000000|2020-12-14 20:00:00|5027.3|5024.5|5026.3|5023.5|5033.1|5030.3|5022.1|5019.3|2346
1607979600000|2020-12-14 21:00:00|5026.6|5023.8|5031.8|5029|5038.3|5035.5|5026.6|5023.8|1414
1607983200000|2020-12-14 22:00:00|5031.5|5028.7|5037.1|5027.1|5040|5034.7|5031|5025.9|236
1607994000000|2020-12-15 01:00:00|5028|5025.2|5010.5|5007.7|5032.3|5029.5|5004.8|5002|4343
1607997600000|2020-12-15 02:00:00|5010.3|5007.5|5004|5001.2|5010.8|5008|5000.3|4997.5|1016
1608001200000|2020-12-15 03:00:00|5003.8|5001|5010|5007.2|5014.8|5012|5003.8|5000.8|556
1608004800000|2020-12-15 04:00:00|5009|5006.2|4990.3|4987.5|5009|5006.2|4990.3|4987.5|693
1608008400000|2020-12-15 05:00:00|4991.3|4988.5|4997.6|4994.8|5003|5000.2|4988.3|4985.5|925
1608012000000|2020-12-15 06:00:00|4997.8|4995|5000.8|4998|5003.5|5000.7|4990.3|4987.5|1649
1608015600000|2020-12-15 07:00:00|5000.5|4997.7|4982.6|4979.8|5020.5|5017.7|4981.9|4979.1|8540
1608019200000|2020-12-15 08:00:00|4983.1|4980.3|5026.8|5024|5030.5|5027.7|4979.9|4977.1|14976
1608022800000|2020-12-15 09:00:00|5027.5|5024.7|5033.8|5031|5045|5042.2|5012.8|5010|8283
1608026400000|2020-12-15 10:00:00|5034|5031.2|5039.4|5036.6|5045.7|5042.9|5024.3|5021.5|7256
1608030000000|2020-12-15 11:00:00|5039|5036.2|5020.3|5017.5|5039.7|5036.9|5019.3|5016.5|3445
1608033600000|2020-12-15 12:00:00|5020.5|5017.7|5040.4|5037.6|5055.9|5053.1|5020.5|5017.7|5692
1608037200000|2020-12-15 13:00:00|5039.7|5036.9|5058|5055.2|5073.4|5070.6|5037.7|5034.9|13000
1608040800000|2020-12-15 14:00:00|5057.5|5054.7|5042.9|5040.1|5067.7|5064.9|5032.2|5029.4|12918
1608044400000|2020-12-15 15:00:00|5043.1|5040.3|5079.3|5076.5|5086.1|5083.3|5039.4|5036.6|19064
1608048000000|2020-12-15 16:00:00|5079.6|5076.8|5063|5060.2|5086.6|5083.8|5059.3|5056.5|18427
1608051600000|2020-12-15 17:00:00|5063.5|5060.7|5063.6|5060.8|5079.6|5076.8|5061.1|5058.3|7836
1608055200000|2020-12-15 18:00:00|5063.1|5060.3|5059.8|5057|5065.1|5062.3|5051.1|5048.3|9206
1608058800000|2020-12-15 19:00:00|5059.6|5056.8|5075.4|5072.6|5081.4|5078.6|5047.7|5044.9|18211
1608062400000|2020-12-15 20:00:00|5075.1|5072.3|5072.6|5069.8|5077.1|5074.3|5066.7|5063.9|1765
1608066000000|2020-12-15 21:00:00|5072.9|5070.1|5072.4|5069.6|5075.4|5072.6|5054.1|5051.3|2258
1608069600000|2020-12-15 22:00:00|5072.1|5069.3|5067.8|5063.8|5076.7|5071.3|5067.8|5061.5|15
1608073200000|2020-12-15 23:00:00|5067|5063|5067|5063|5067|5063|5067|5063|0
1608080400000|2020-12-16 01:00:00|5062.8|5060|5060.6|5057.8|5070.1|5067.3|5060.6|5057.8|1184
1608084000000|2020-12-16 02:00:00|5061.1|5058.3|5072.6|5069.8|5075.5|5072.7|5058.8|5056|886
1608087600000|2020-12-16 03:00:00|5073.6|5070.8|5066.8|5064|5074.6|5071.8|5060.5|5057.7|488
1608091200000|2020-12-16 04:00:00|5066.5|5063.7|5066.8|5064|5066.8|5064|5061|5058.2|372
1608094800000|2020-12-16 05:00:00|5065.8|5063|5067.5|5064.7|5068.7|5065.9|5060.7|5057.9|836
1608098400000|2020-12-16 06:00:00|5067.2|5064.4|5053.7|5050.9|5067.7|5064.9|5052.5|5049.7|1733
1608102000000|2020-12-16 07:00:00|5053.5|5050.7|5060.7|5057.9|5065.9|5063.1|5046|5043.2|3482
1608105600000|2020-12-16 08:00:00|5060|5057.2|5069.7|5066.9|5086.1|5083.3|5053.9|5051.1|10269
1608109200000|2020-12-16 09:00:00|5070|5067.2|5090.4|5087.6|5111.9|5101.9|5055.2|5052.4|16608
1608112800000|2020-12-16 10:00:00|5089.4|5086.6|5091.4|5088.6|5100.4|5097.6|5086|5083.2|4700
1608116400000|2020-12-16 11:00:00|5091|5088.2|5077|5074.2|5091|5088.2|5071.3|5068.5|5976
1608120000000|2020-12-16 12:00:00|5077.3|5074.5|5073.9|5071.1|5077.3|5074.5|5063.9|5061.1|5601
1608123600000|2020-12-16 13:00:00|5073.6|5070.8|5062.1|5059.3|5090.1|5087.3|5057.1|5054.3|7617
1608127200000|2020-12-16 14:00:00|5062.4|5059.6|5063.5|5060.7|5076.1|5073.3|5045|5042.2|17126
1608130800000|2020-12-16 15:00:00|5063.7|5060.9|5054.3|5051.5|5098|5092.8|5036|5033.2|34687
1608134400000|2020-12-16 16:00:00|5054.6|5051.8|5090.4|5087.6|5098.9|5096.1|5048.3|5045.5|29361
1608138000000|2020-12-16 17:00:00|5090.6|5087.8|5112.7|5109.9|5114.5|5111.7|5086.1|5083.3|12159
1608141600000|2020-12-16 18:00:00|5113|5110.2|5106.5|5103.7|5115.7|5112.9|5094.5|5091.7|8341
1608145200000|2020-12-16 19:00:00|5106.7|5103.9|5108.1|5105.3|5120.1|5117.3|5092.3|5089.5|20505
1608148800000|2020-12-16 20:00:00|5107.9|5105.1|5105.3|5102.5|5110|5107.2|5098.6|5095.8|3397
1608152400000|2020-12-16 21:00:00|5105.5|5102.7|5110|5107.2|5112.7|5109.9|5099.3|5096.5|1536
1608156000000|2020-12-16 22:00:00|5109.6|5105.6|5115.9|5111.9|5121.6|5116.2|5106.5|5101.6|360
1608166800000|2020-12-17 01:00:00|5112.6|5108.6|5139.7|5136.9|5139.8|5137|5110.8|5108|3058
1608170400000|2020-12-17 02:00:00|5140|5137.2|5164.7|5161.9|5167.2|5164.4|5139|5136.2|3925
1608174000000|2020-12-17 03:00:00|5165.7|5162.9|5152.2|5149.4|5167.5|5164.7|5151.7|5148.9|1138
1608177600000|2020-12-17 04:00:00|5152.7|5149.9|5152.7|5149.9|5154.4|5151.6|5148.4|5145.6|841
1608181200000|2020-12-17 05:00:00|5153.9|5151.1|5166.6|5163.8|5167.1|5164.3|5149.7|5146.9|877
1608184800000|2020-12-17 06:00:00|5166|5163.2|5162.6|5159.8|5168.2|5165.4|5154.7|5151.9|1708
1608188400000|2020-12-17 07:00:00|5162.4|5159.6|5179.6|5176.8|5183.1|5180.3|5159.1|5156.3|4168
1608192000000|2020-12-17 08:00:00|5180.1|5177.3|5159.3|5156.5|5188.6|5185.8|5157.3|5154.5|19703
1608195600000|2020-12-17 09:00:00|5158.3|5155.5|5142.9|5140.1|5173.7|5170.9|5141.9|5139.1|15164
1608199200000|2020-12-17 10:00:00|5142.7|5139.9|5127.1|5124.3|5146.9|5144.1|5123.8|5121|14179
1608202800000|2020-12-17 11:00:00|5126.1|5123.3|5126.6|5123.8|5136.1|5133.3|5120.8|5118|8476
1608206400000|2020-12-17 12:00:00|5126.4|5123.6|5139|5136.2|5139.5|5136.7|5111.8|5109|9617
1608210000000|2020-12-17 13:00:00|5138.8|5136|5135.8|5133|5152.5|5149.7|5128.8|5126|10472
1608213600000|2020-12-17 14:00:00|5136.1|5133.3|5162.1|5159.3|5162.1|5159.3|5135.8|5133|17256
1608217200000|2020-12-17 15:00:00|5162.4|5159.6|5151.6|5148.8|5174.5|5171.7|5126.6|5123.8|16413
1608220800000|2020-12-17 16:00:00|5151.8|5149|5144.4|5141.6|5159.3|5156.5|5136.4|5133.6|12315
1608224400000|2020-12-17 17:00:00|5143.4|5140.6|5146|5143.2|5150.2|5147.4|5125|5122.2|12407
1608228000000|2020-12-17 18:00:00|5147|5144.2|5144.7|5141.9|5147.7|5144.9|5127.3|5124.5|20796
1608231600000|2020-12-17 19:00:00|5144.5|5141.7|5153.7|5150.9|5161.8|5159|5139.7|5136.9|22129
1608235200000|2020-12-17 20:00:00|5153.9|5151.1|5159.7|5156.9|5161.7|5158.9|5150.5|5147.7|5256
1608238800000|2020-12-17 21:00:00|5159.9|5157.1|5156.7|5152.7|5163.1|5160.3|5152.7|5149.9|1383
1608242400000|2020-12-17 22:00:00|5159.5|5149.5|5158.9|5148.9|5162.5|5155.2|5154.5|5147.4|214
1608253200000|2020-12-18 01:00:00|5149.5|5146.7|5140|5137.2|5156.2|5153.4|5130.5|5127.7|1408
1608256800000|2020-12-18 02:00:00|5139.9|5137.1|5136.9|5134.1|5143.5|5140.7|5133|5130.2|798
1608260400000|2020-12-18 03:00:00|5137|5134.2|5143.4|5140.6|5144.4|5141.6|5136|5133.2|655
1608264000000|2020-12-18 04:00:00|5142.4|5139.6|5137.1|5134.3|5146.4|5143.6|5135.4|5132.6|330
1608267600000|2020-12-18 05:00:00|5136.4|5133.6|5128.1|5125.3|5137.4|5134.6|5119.9|5117.1|1746
1608271200000|2020-12-18 06:00:00|5127.8|5125|5130.4|5127.6|5143.1|5140.3|5125.3|5122.5|1617
1608274800000|2020-12-18 07:00:00|5130.8|5128|5138.1|5135.3|5141.1|5138.3|5128.4|5125.6|3925
1608278400000|2020-12-18 08:00:00|5138.7|5135.9|5147.5|5144.7|5159|5156.2|5129.4|5126.6|18930
1608282000000|2020-12-18 09:00:00|5147.8|5145|5143.5|5140.7|5164.1|5161.3|5132.8|5130|11660
1608285600000|2020-12-18 10:00:00|5143.8|5141|5138.1|5135.3|5152.8|5150|5125.8|5123|3855
1608289200000|2020-12-18 11:00:00|5137.6|5134.8|5137.5|5134.7|5147.8|5145|5131.8|5129|7313
1608292800000|2020-12-18 12:00:00|5138.1|5135.3|5140.1|5137.3|5151.1|5148.3|5138.1|5135.3|6897
1608296400000|2020-12-18 13:00:00|5140.8|5138|5161.6|5158.8|5165.5|5162.7|5137.4|5134.6|11117
1608300000000|2020-12-18 14:00:00|5162|5159.2|5179.5|5176.7|5206.8|5204|5159|5156.2|24482
1608303600000|2020-12-18 15:00:00|5179.8|5177|5225.8|5223|5228.8|5226|5179.8|5177|24736
1608307200000|2020-12-18 16:00:00|5226.2|5223.4|5212|5209.2|5230.5|5227.7|5201.5|5198.7|26608
1608310800000|2020-12-18 17:00:00|5211.8|5209|5203.2|5200.4|5214.2|5211.4|5197.9|5195.1|5508
1608314400000|2020-12-18 18:00:00|5202.9|5200.1|5233.6|5230.8|5239.9|5237.1|5197.6|5194.8|24789
1608318000000|2020-12-18 19:00:00|5233.2|5230.4|5220.2|5217.4|5248.2|5245.4|5215.2|5212.4|29910
1608321600000|2020-12-18 20:00:00|5219.7|5216.9|5222.9|5220.1|5224.6|5221.8|5206.6|5203.8|3438
1608325200000|2020-12-18 21:00:00|5223.1|5220.3|5232.1|5229.3|5234.9|5232.1|5221.4|5218.6|2434
1608505200000|2020-12-20 23:00:00|5228.8|5226|5161.6|5158.8|5231|5226|5153.4|5150.6|4105
1608508800000|2020-12-21 00:00:00|5161.1|5158.3|5144.5|5141.7|5162.6|5159.8|5141.1|5138.3|736
1608512400000|2020-12-21 01:00:00|5144.6|5141.8|5070.3|5067.5|5144.6|5141.8|5036.3|5033.5|11401
1608516000000|2020-12-21 02:00:00|5070.5|5067.7|5050.5|5047.7|5080.7|5077.9|5049.3|5046.5|4156
1608519600000|2020-12-21 03:00:00|5050.3|5047.5|5063.9|5061.1|5067.7|5064.9|5045|5042.2|1502
1608523200000|2020-12-21 04:00:00|5064.1|5061.3|5073.9|5071.1|5077.9|5075.1|5062.9|5060.1|1186
1608526800000|2020-12-21 05:00:00|5073.4|5070.6|5094.5|5091.7|5101.9|5099.1|5067.9|5065.1|2773
1608530400000|2020-12-21 06:00:00|5093.5|5090.7|5065.4|5062.6|5093.5|5090.7|5061.1|5058.3|4993
1608534000000|2020-12-21 07:00:00|5065.2|5062.4|5069.3|5066.5|5072.6|5069.8|5047.8|5045|6791
1608537600000|2020-12-21 08:00:00|5069.5|5066.7|5048.8|5046|5070.9|5068.1|5035.6|5032.8|18446
1608541200000|2020-12-21 09:00:00|5048.4|5045.6|4970.4|4967.6|5053.9|5051.1|4965.4|4962.6|21284
1608544800000|2020-12-21 10:00:00|4971.1|4968.3|4953.3|4950.5|4971.4|4968.6|4927.9|4925.1|29872
1608548400000|2020-12-21 11:00:00|4954.4|4951.6|5032|5029.2|5032.9|5030.1|4942.5|4939.7|17000
1608552000000|2020-12-21 12:00:00|5032.2|5029.4|5031.4|5028.6|5056.9|5054.1|5016.7|5013.9|14734
1608555600000|2020-12-21 13:00:00|5031.8|5029|5035.1|5032.3|5041.9|5039.1|4996.7|4993.9|11996
1608559200000|2020-12-21 14:00:00|5035.4|5032.6|5048.9|5046.1|5064.1|5061.3|4992.6|4989.8|17969
1608562800000|2020-12-21 15:00:00|5048.2|5045.4|5044.7|5041.9|5057.9|5055.1|5028.9|5026.1|11900
1608566400000|2020-12-21 16:00:00|5044.8|5042|5021.7|5018.9|5051.7|5048.9|5005.7|5002.9|21494
1608570000000|2020-12-21 17:00:00|5021.2|5018.4|5046.5|5043.7|5046.5|5043.7|5016.7|5013.9|6068
1608573600000|2020-12-21 18:00:00|5045.7|5042.9|5089.7|5086.9|5096.4|5093.6|5042.6|5039.8|13835
1608577200000|2020-12-21 19:00:00|5089|5086.2|5095.2|5092.4|5114.6|5111.8|5077.7|5074.9|20331
1608580800000|2020-12-21 20:00:00|5094.9|5092.1|5085.5|5082.7|5097.9|5095.1|5072.9|5070.1|1855
1608584400000|2020-12-21 21:00:00|5085.9|5083.1|5090.4|5087.6|5093.3|5090.5|5076.2|5073.4|1193
1608588000000|2020-12-21 22:00:00|5090|5087.2|5095.1|5085.1|5097.1|5091.2|5084.4|5078|63
1608598800000|2020-12-22 01:00:00|5071.9|5069.1|5073|5070.2|5091.9|5089.1|5060.9|5058.1|2442
1608602400000|2020-12-22 02:00:00|5072.9|5070.1|5085|5082.2|5087.5|5084.7|5071.5|5068.7|475
1608606000000|2020-12-22 03:00:00|5084.7|5081.9|5076.5|5073.7|5085.5|5082.7|5071.6|5068.8|856
1608609600000|2020-12-22 04:00:00|5076.7|5073.9|5070|5067.2|5077.2|5074.4|5068.4|5065.6|546
1608613200000|2020-12-22 05:00:00|5070.2|5067.4|5007.9|5005.1|5070.5|5067.7|4997.6|4994.8|3060
1608616800000|2020-12-22 06:00:00|5008.1|5005.3|4963.5|4960.7|5011.8|5009|4961.5|4958.7|4811
1608620400000|2020-12-22 07:00:00|4964.5|4961.7|5008.3|5005.5|5021.8|5019|4964.5|4961.7|6348
1608624000000|2020-12-22 08:00:00|5008.6|5005.8|5026|5023.2|5039.1|5036.3|4994.1|4991.3|16513
1608627600000|2020-12-22 09:00:00|5026.4|5023.6|5021.3|5018.5|5036.8|5034|5005.9|5003.1|10274
1608631200000|2020-12-22 10:00:00|5020.8|5018|5049.8|5047|5055.1|5052.3|5014.9|5012.1|6558
1608634800000|2020-12-22 11:00:00|5049.7|5046.9|5045.1|5042.3|5074.2|5071.4|5036.8|5034|7486
1608638400000|2020-12-22 12:00:00|5045|5042.2|5056|5053.2|5064.9|5062.1|5044.6|5041.8|6650
1608642000000|2020-12-22 13:00:00|5056.4|5053.6|5043.2|5040.4|5057|5054.2|5030.3|5027.5|17850
1608645600000|2020-12-22 14:00:00|5042.6|5039.8|5019.1|5016.3|5046.8|5044|5012.6|5009.8|10287
1608649200000|2020-12-22 15:00:00|5019|5016.2|5033.6|5030.8|5055|5052.2|5018.7|5015.9|14683
1608652800000|2020-12-22 16:00:00|5033.2|5030.4|5034.6|5031.8|5064.2|5061.4|5033.2|5030.4|22473
1608656400000|2020-12-22 17:00:00|5034.8|5032|5026.8|5024|5043.9|5041.1|5017.7|5014.9|6782
1608660000000|2020-12-22 18:00:00|5026.9|5024.1|5034.5|5031.7|5038.5|5035.7|5006.4|5003.6|10562
1608663600000|2020-12-22 19:00:00|5034.6|5031.8|5006.7|5003.9|5041.5|5038.7|4998.1|4995.3|16279
1608667200000|2020-12-22 20:00:00|5005.9|5003.1|5007.9|5005.1|5009.5|5006.7|4998.3|4995.5|2280
1608670800000|2020-12-22 21:00:00|5008|5005.2|4990.3|4987.5|5008.5|5005.7|4990.3|4985.6|1794
1608674400000|2020-12-22 22:00:00|4991.1|4988.3|4993.1|4983.1|4995.9|4990.5|4987.5|4982.6|213
1608685200000|2020-12-23 01:00:00|4966.8|4964|4945.8|4943|4985.4|4982.6|4942.3|4939.5|3218
1608688800000|2020-12-23 02:00:00|4945|4942.2|4934.2|4931.4|4949.3|4946.5|4933.8|4931|3724
1608692400000|2020-12-23 03:00:00|4933.8|4931|4950.4|4947.6|4951.4|4948.6|4933.3|4930.5|1289
1608696000000|2020-12-23 04:00:00|4950.3|4947.5|4939|4936.2|4950.3|4947.5|4938.4|4935.6|796
1608699600000|2020-12-23 05:00:00|4939.4|4936.6|4940.4|4937.6|4943.2|4940.4|4929.2|4926.4|1631
1608703200000|2020-12-23 06:00:00|4939.6|4936.8|4953.5|4950.7|4957.4|4954.6|4935.9|4933.1|1672
1608706800000|2020-12-23 07:00:00|4953.4|4950.6|4968.6|4965.8|4974.7|4971.9|4949|4946.2|5317
1608710400000|2020-12-23 08:00:00|4967.6|4964.8|4997.3|4994.5|5011.6|5008.8|4966.1|4963.3|12330
1608714000000|2020-12-23 09:00:00|4997.2|4994.4|5018.6|5015.8|5019.7|5016.9|4991.8|4989|5785
1608717600000|2020-12-23 10:00:00|5019.6|5016.8|5027.8|5025|5032.4|5029.6|5014.6|5011.8|8511
1608721200000|2020-12-23 11:00:00|5027|5024.2|5024.9|5022.1|5035|5032.2|5014.2|5011.4|3896
1608724800000|2020-12-23 12:00:00|5024.8|5022|5023.8|5021|5039.2|5036.4|5016|5013.2|3560
1608728400000|2020-12-23 13:00:00|5022.8|5020|5031.3|5028.5|5032.2|5029.4|5009|5006.2|8215
1608732000000|2020-12-23 14:00:00|5031.7|5028.9|5068.2|5065.4|5075.4|5072.6|5030.2|5027.4|15109
1608735600000|2020-12-23 15:00:00|5068.3|5065.5|5112.3|5109.5|5119.2|5116.4|5064.8|5062|19524
1608739200000|2020-12-23 16:00:00|5112.1|5109.3|5150.4|5147.6|5158.6|5155.8|5106.8|5104|26762
1608742800000|2020-12-23 17:00:00|5150.3|5147.5|5133.4|5130.6|5161.6|5158.8|5119.8|5117|8681
1608746400000|2020-12-23 18:00:00|5132.9|5130.1|5143.4|5140.6|5147.8|5145|5127.4|5124.6|8256
1608750000000|2020-12-23 19:00:00|5143.3|5140.5|5106.2|5103.4|5150.4|5147.6|5105.2|5102.4|13998
1608753600000|2020-12-23 20:00:00|5105.7|5102.9|5114.4|5111.6|5124.4|5121.6|5105.2|5102.4|1825
1608757200000|2020-12-23 21:00:00|5114.3|5111.5|5119.6|5115.6|5122.8|5120|5113.4|5110.6|4038
1608760800000|2020-12-23 22:00:00|5120|5116|5122|5112|5127.5|5120.4|5117.2|5110.8|55
1608771600000|2020-12-24 01:00:00|5114.4|5110.4|5125.6|5122.8|5146.3|5143.5|5110.4|5107.6|1586
1608775200000|2020-12-24 02:00:00|5125.5|5122.7|5148.9|5146.1|5148.9|5146.1|5122.6|5119.8|1533
1608778800000|2020-12-24 03:00:00|5148.4|5145.6|5150.2|5147.4|5150.7|5147.9|5133.6|5130.8|1684
1608782400000|2020-12-24 04:00:00|5149.7|5146.9|5169|5166.2|5178.7|5175.9|5146.6|5143.8|6062
1608786000000|2020-12-24 05:00:00|5168.6|5165.8|5163.4|5160.6|5169.4|5166.6|5153.6|5150.8|689
1608789600000|2020-12-24 06:00:00|5163.5|5160.7|5148.6|5145.8|5167.5|5164.7|5137.9|5135.1|1443
1608793200000|2020-12-24 07:00:00|5148.2|5145.4|5136.6|5133.8|5148.7|5145.9|5126.7|5123.9|1270
1608796800000|2020-12-24 08:00:00|5135.7|5132.9|5105.4|5102.6|5171.2|5167.8|5104.4|5101.6|9518
1608800400000|2020-12-24 09:00:00|5105.8|5103|5105.4|5102.6|5124.9|5122.1|5098.1|5095.3|4786
1608804000000|2020-12-24 10:00:00|5105.3|5102.5|5083|5080.2|5119.4|5116.6|5082.7|5079.9|3271
1608807600000|2020-12-24 11:00:00|5083.4|5080.6|5096.2|5093.4|5104.3|5101.5|5081.5|5078.7|7590
1608811200000|2020-12-24 12:00:00|5096.1|5093.3|5083.3|5080.5|5096.2|5093.4|5069.4|5066.6|13376
1608814800000|2020-12-24 13:00:00|5083.8|5081|5091.2|5088.4|5100.3|5097.5|5076.2|5073.4|3561
1608818400000|2020-12-24 14:00:00|5089.7|5086.9|5095.7|5092.9|5106.2|5103.4|5085.7|5082.9|4810
1608822000000|2020-12-24 15:00:00|5096.2|5093.4|5099.1|5096.3|5120.2|5117.4|5082.7|5079.9|4154
1608825600000|2020-12-24 16:00:00|5099.2|5096.4|5110.2|5107.4|5116.2|5113.4|5088|5085.2|3183
1608829200000|2020-12-24 17:00:00|5111.2|5108.4|5133.3|5130.5|5134.3|5131.5|5108.1|5105.3|4656
1608832800000|2020-12-24 18:00:00|5132.8|5130|5136.7|5133.9|5145.3|5142.5|5119.1|5116.3|8328
1609110000000|2020-12-27 23:00:00|5133.8|5123.8|5098.3|5094.3|5137.3|5130.3|5061.7|5054.8|3543
1609113600000|2020-12-28 00:00:00|5097.2|5094.4|5122.2|5119.4|5124.7|5121.9|5081.2|5078.3|3618
1609117200000|2020-12-28 01:00:00|5123.2|5120.4|5129.2|5126.4|5137.7|5134.9|5103.2|5099.3|6890
1609120800000|2020-12-28 02:00:00|5128.7|5125.9|5122.7|5119.9|5134.7|5131.9|5110.2|5107.4|775
1609124400000|2020-12-28 03:00:00|5122.3|5119.5|5118.3|5115.5|5123.7|5120.9|5112.2|5109.4|472
1609128000000|2020-12-28 04:00:00|5118.7|5115.9|5122.2|5119.4|5122.7|5119.9|5113.2|5110.4|250
1609131600000|2020-12-28 05:00:00|5122.7|5119.9|5114.3|5111.5|5126.8|5124|5110.8|5108|863
1609135200000|2020-12-28 06:00:00|5113.3|5110.5|5109.3|5106.5|5114.4|5111.5|5091.3|5088.4|2701
1609138800000|2020-12-28 07:00:00|5108.8|5106|5143.3|5140.5|5145.8|5143|5106.8|5104|3171
1609142400000|2020-12-28 08:00:00|5143.8|5141|5172.3|5169.5|5174.9|5172.1|5138.8|5136|62025
1609146000000|2020-12-28 09:00:00|5172.4|5169.6|5193.9|5191.1|5205.8|5203|5166.9|5164.1|6507
1609149600000|2020-12-28 10:00:00|5194.8|5192|5175.3|5172.5|5201.9|5199.1|5173.8|5171|3853
1609153200000|2020-12-28 11:00:00|5174.8|5172|5178.8|5176|5180.8|5178|5162.8|5160|4499
1609156800000|2020-12-28 12:00:00|5178.4|5175.6|5184.9|5182.1|5186.8|5184|5172.8|5170|2362
1609160400000|2020-12-28 13:00:00|5184.8|5182|5151.9|5149.1|5191.9|5189.1|5139.9|5137.1|8591
1609164000000|2020-12-28 14:00:00|5152.3|5149.5|5154.9|5152.1|5166.9|5164.1|5120.9|5118.1|14403
1609167600000|2020-12-28 15:00:00|5153.9|5151.1|5130.9|5128.1|5157.9|5155.1|5121.9|5119.1|10062
1609171200000|2020-12-28 16:00:00|5131.9|5129.1|5146.4|5143.6|5154.4|5151.6|5120.9|5118.1|45227
1609174800000|2020-12-28 17:00:00|5145.9|5143.1|5143.9|5141.1|5160.9|5158.1|5135.9|5133.1|5352
1609178400000|2020-12-28 18:00:00|5144.4|5141.6|5109.9|5107.1|5144.9|5142.1|5108.9|5106.1|8868
1609182000000|2020-12-28 19:00:00|5109.4|5106.6|5093.9|5091.1|5109.9|5107.1|5084.9|5082.1|20385
1609185600000|2020-12-28 20:00:00|5094.4|5091.6|5096.9|5094.1|5099.4|5096.6|5090.9|5088.1|2244
1609189200000|2020-12-28 21:00:00|5096.4|5093.6|5096.4|5093.6|5098.9|5096.1|5089.4|5086.6|788
1609192800000|2020-12-28 22:00:00|5100|5090|5100|5090|5103.5|5098.6|5098.5|5089.5|2636612
1609203600000|2020-12-29 01:00:00|5107.4|5104.6|5119.9|5117.1|5132.4|5129.6|5107.4|5104|2412
1609207200000|2020-12-29 02:00:00|5120.4|5117.6|5103.9|5101.1|5126.9|5124.1|5102.9|5100.1|984
1609210800000|2020-12-29 03:00:00|5103.4|5100.6|5112.4|5109.6|5114.4|5111.6|5096.9|5094.1|770
1609214400000|2020-12-29 04:00:00|5111.9|5109.1|5113|5110.2|5116.9|5114.1|5107.5|5104.7|469
1609218000000|2020-12-29 05:00:00|5113.5|5110.7|5121|5118.2|5126|5123.2|5110.5|5107.7|1342
1609221600000|2020-12-29 06:00:00|5120.5|5117.7|5116|5113.2|5130|5127.2|5104|5101.2|1353
1609225200000|2020-12-29 07:00:00|5116.5|5113.7|5137|5134.2|5141|5138.2|5113|5110.2|4161
1609228800000|2020-12-29 08:00:00|5137.5|5134.7|5128.5|5125.7|5158|5155.2|5128|5125.2|18604
1609232400000|2020-12-29 09:00:00|5129|5126.2|5153.5|5150.7|5154|5151.2|5122|5119.2|8939
1609236000000|2020-12-29 10:00:00|5153|5150.2|5167|5164.2|5169|5166.2|5153|5150.2|6121
1609239600000|2020-12-29 11:00:00|5166|5163.2|5159.5|5156.7|5170|5167.2|5152|5149.2|7539
1609243200000|2020-12-29 12:00:00|5160|5157.2|5150|5147.2|5160|5157.2|5142|5139.2|4488
1609246800000|2020-12-29 13:00:00|5150.5|5147.7|5149.5|5146.7|5155|5152.2|5135|5132.2|11931
1609250400000|2020-12-29 14:00:00|5150|5147.2|5134|5131.2|5161|5158.2|5127|5124.2|10741
1609254000000|2020-12-29 15:00:00|5134.1|5131.3|5147.1|5144.3|5151.1|5148.3|5124|5120.6|17394
1609257600000|2020-12-29 16:00:00|5148.1|5145.3|5141.1|5138.3|5157.1|5154.3|5119.6|5116.8|20171
1609261200000|2020-12-29 17:00:00|5140.1|5137.3|5120.6|5117.8|5141.1|5138.3|5115.1|5112.3|11103
1609264800000|2020-12-29 18:00:00|5120.1|5117.3|5120.1|5117.3|5130.1|5127.3|5115.1|5112.3|9493
1609268400000|2020-12-29 19:00:00|5121.1|5118.3|5125.2|5122.4|5130.1|5127.3|5104.2|5101.4|25405
1609272000000|2020-12-29 20:00:00|5125.1|5122.3|5123.2|5120.4|5130.1|5127.3|5119.2|5116.4|2475
1609275600000|2020-12-29 21:00:00|5124.2|5121.4|5134.3|5124.3|5150.2|5147.4|5120.2|5117.4|2984
1609279200000|2020-12-29 22:00:00|5130.8|5126.8|5132.8|5122.8|5134.3|5129.9|5126.7|5121.3|53
1609290000000|2020-12-30 01:00:00|5138.8|5134.8|5148.2|5145.4|5151.3|5148.5|5138.2|5132.3|2369
1609293600000|2020-12-30 02:00:00|5147.2|5144.4|5150.2|5147.4|5155.2|5152.4|5146.3|5143.5|1597
1609297200000|2020-12-30 03:00:00|5150.3|5147.5|5145.3|5142.5|5152.3|5149.5|5142.3|5139.5|556
1609300800000|2020-12-30 04:00:00|5145.8|5143|5142.3|5139.5|5150.3|5147.5|5138.3|5135.5|572
1609304400000|2020-12-30 05:00:00|5142.2|5139.4|5137.8|5135|5148.3|5145.5|5137.3|5134.5|768
1609308000000|2020-12-30 06:00:00|5137.3|5134.5|5142.3|5139.5|5144.3|5141.5|5128.3|5125.5|1628
1609311600000|2020-12-30 07:00:00|5141.3|5138.5|5153.3|5150.5|5165.3|5162.5|5137.3|5134.5|5376
1609315200000|2020-12-30 08:00:00|5152.3|5149.5|5158.3|5155.5|5163.4|5160.6|5146.8|5144|11791
1609318800000|2020-12-30 09:00:00|5159.3|5156.5|5164.4|5161.6|5166.4|5163.6|5146.3|5143.5|10790
1609322400000|2020-12-30 10:00:00|5165.4|5162.6|5160.3|5157.5|5165.4|5162.6|5152.3|5149.5|8317
1609326000000|2020-12-30 11:00:00|5159.8|5157|5171.4|5168.6|5174.3|5171.5|5159.3|5156.5|6123
1609329600000|2020-12-30 12:00:00|5171.3|5168.5|5164.3|5161.5|5174.3|5171.5|5158.4|5155.6|8142
1609333200000|2020-12-30 13:00:00|5164.4|5161.6|5141.8|5139|5168.8|5166|5137.4|5134.6|8049
1609336800000|2020-12-30 14:00:00|5141.3|5138.5|5158.2|5155.4|5158.3|5155.5|5095.4|5092.6|24311
1609340400000|2020-12-30 15:00:00|5157.8|5155|5162.3|5159.5|5193.3|5190.5|5145.3|5142.5|21883
1609344000000|2020-12-30 16:00:00|5161.3|5158.5|5127.3|5124.5|5166.7|5163.9|5117.8|5114|30280
1609347600000|2020-12-30 17:00:00|5127.4|5124.6|5119.8|5117|5130.7|5127.9|5106.3|5103.5|9600
1609351200000|2020-12-30 18:00:00|5120.3|5117.5|5141.2|5138.4|5153.7|5150.9|5119.3|5116.5|9298
1609354800000|2020-12-30 19:00:00|5140.8|5138|5150.1|5147.3|5169.1|5166.3|5140.3|5137.5|17633
1609358400000|2020-12-30 20:00:00|5150.6|5147.8|5148.1|5145.3|5158.6|5155.8|5147.1|5144.3|6364
1609362000000|2020-12-30 21:00:00|5148.2|5145.4|5150.7|5146.7|5157.1|5154.3|5145.2|5142.4|919
1609365600000|2020-12-30 22:00:00|5150.8|5146.8|5153.3|5143.3|5153.7|5147.9|5148.7|5142.7|37
1609376400000|2020-12-31 01:00:00|5151.7|5148.9|5145.2|5142.4|5161.1|5158.3|5142.7|5139.9|964
1609380000000|2020-12-31 02:00:00|5145.1|5142.3|5138.2|5135.4|5153.7|5150.9|5132.2|5129.4|1997
1609383600000|2020-12-31 03:00:00|5138.7|5135.9|5153.7|5150.9|5155.2|5152.4|5136.7|5133.9|1144
1609387200000|2020-12-31 04:00:00|5153.2|5150.4|5156.2|5153.4|5166.2|5163.4|5146.7|5143.9|6548
1609390800000|2020-12-31 05:00:00|5156.1|5153.3|5157.1|5154.3|5165|5162.2|5155.6|5152.8|1024
1609394400000|2020-12-31 06:00:00|5158.1|5155.3|5162.1|5159.3|5169.1|5166.3|5157.1|5154.3|822
1609398000000|2020-12-31 07:00:00|5161.1|5158.3|5153.1|5150.3|5164.6|5161.8|5149.1|5146.3|1700
1609401600000|2020-12-31 08:00:00|5152.1|5149.3|5146.1|5143.3|5165.1|5162.3|5135.2|5132.4|7326
1609405200000|2020-12-31 09:00:00|5146.7|5143.9|5153.7|5150.9|5159.1|5156.3|5131.2|5128.4|3609
1609408800000|2020-12-31 10:00:00|5154.2|5151.4|5137.7|5134.9|5156.2|5153.4|5133.2|5130.4|4760
1609412400000|2020-12-31 11:00:00|5137.2|5134.4|5110.8|5108|5138.2|5135.4|5108.3|5105.5|6415
1609416000000|2020-12-31 12:00:00|5110.3|5107.5|5110.2|5107.4|5117.2|5114.4|5092.3|5089.5|14664
1609419600000|2020-12-31 13:00:00|5109.7|5106.9|5116.2|5113.4|5125.2|5122.4|5098.7|5095.9|5929
1609423200000|2020-12-31 14:00:00|5115.7|5112.9|5117.2|5114.4|5131.2|5128.4|5110.2|5107.4|8001
1609426800000|2020-12-31 15:00:00|5118.1|5115.3|5136.1|5133.3|5136.1|5133.3|5109.2|5106.4|7059
1609430400000|2020-12-31 16:00:00|5135.2|5132.4|5140.2|5137.4|5149.2|5146.4|5131.6|5128.8|6861
1609434000000|2020-12-31 17:00:00|5141.2|5138.4|5129.2|5126.4|5153.2|5150.4|5126.2|5123.4|5038
1609437600000|2020-12-31 18:00:00|5130.1|5127.3|5144.2|5141.4|5152.2|5149.4|5126.3|5123.5|7176
1609441200000|2020-12-31 19:00:00|5143.7|5140.9|5174.1|5171.3|5185.2|5182.4|5143.2|5140.4|19347
1609714800000|2021-01-03 23:00:00|5152.7|5142.7|5175.3|5172.5|5185.8|5182.3|5139.7|5136.7|2097
1609718400000|2021-01-04 00:00:00|5175.7|5172.9|5170.3|5167.5|5179.6|5176.8|5170.2|5167.4|419
1609722000000|2021-01-04 01:00:00|5170.7|5167.9|5208.9|5206.1|5209.9|5207.1|5170.6|5167.8|3618
1609725600000|2021-01-04 02:00:00|5209.3|5206.5|5254.2|5251.4|5264.5|5261.7|5207.3|5204.5|7707
1609729200000|2021-01-04 03:00:00|5254.6|5251.8|5233.2|5230.4|5261.8|5259|5230.8|5228|3556
1609732800000|2021-01-04 04:00:00|5235.2|5232.4|5243.6|5240.8|5245.2|5242.4|5232.2|5229.4|872
1609736400000|2021-01-04 05:00:00|5244|5241.2|5262.8|5260|5265.6|5262.8|5241.2|5238.4|1858
1609740000000|2021-01-04 06:00:00|5263.2|5260.4|5284.5|5281.7|5318.4|5315.6|5263.1|5260.3|6986
1609743600000|2021-01-04 07:00:00|5284.4|5281.6|5305.7|5302.9|5307|5304.2|5284|5281.2|6050
1609747200000|2021-01-04 08:00:00|5304.9|5302.1|5313.9|5311.1|5333.1|5327.4|5286.7|5283.9|21298
1609750800000|2021-01-04 09:00:00|5313.8|5311|5244.4|5241.6|5333.8|5331|5227.7|5224.9|26212
1609754400000|2021-01-04 10:00:00|5243.7|5240.9|5257.4|5254.6|5264.4|5261.6|5238.3|5235.5|9012
1609758000000|2021-01-04 11:00:00|5257.3|5254.5|5251.7|5248.9|5267.7|5264.9|5239.7|5236.9|7487
1609761600000|2021-01-04 12:00:00|5250.9|5248.1|5177.1|5174.3|5253.6|5250.8|5168.2|5165.4|18230
1609765200000|2021-01-04 13:00:00|5176.7|5173.9|5250.7|5247.9|5251.7|5248.9|5171.2|5168.4|17521
1609768800000|2021-01-04 14:00:00|5249.8|5247|5220.7|5217.9|5263.7|5260.9|5174.9|5172.1|23286
1609772400000|2021-01-04 15:00:00|5220.8|5218|5118.3|5115.5|5229.9|5227.1|5078.5|5075.7|48295
1609776000000|2021-01-04 16:00:00|5118.2|5115.4|5118.5|5115.7|5132.2|5129.4|5077.7|5074.9|44707
1609779600000|2021-01-04 17:00:00|5118.6|5115.8|5114.3|5111.5|5128.6|5125.8|5094.7|5091.9|12924
1609783200000|2021-01-04 18:00:00|5114.4|5111.6|5145.4|5142.6|5151.4|5148.6|5107.6|5104.8|12224
1609786800000|2021-01-04 19:00:00|5146.4|5143.6|5101|5098.2|5146.4|5143.6|5078.6|5075.8|28077
1609790400000|2021-01-04 20:00:00|5100.6|5097.8|5076.5|5073.7|5104.6|5101.8|5060.1|5055.6|8056
1609794000000|2021-01-04 21:00:00|5076.9|5074.1|5080.4|5077.6|5084.5|5079.4|5065|5062.2|1892
1609797600000|2021-01-04 22:00:00|5080.5|5076.5|5071.9|5061.9|5086.5|5077.5|5063.8|5059|267
1609808400000|2021-01-05 01:00:00|5096.1|5086.1|5119.9|5117.1|5128|5125.2|5087.5|5084|3696
1609812000000|2021-01-05 02:00:00|5120.7|5117.9|5115.2|5112.4|5127.9|5125.1|5114|5111.2|1836
1609815600000|2021-01-05 03:00:00|5114.3|5111.5|5105.7|5102.9|5124.7|5121.9|5102.2|5099.4|903
1609819200000|2021-01-05 04:00:00|5106.2|5103.4|5104.2|5101.4|5108.2|5105.4|5100.1|5097.3|616
1609822800000|2021-01-05 05:00:00|5103.7|5100.9|5095.7|5092.9|5113.3|5110.5|5095.1|5092.3|1335
1609826400000|2021-01-05 06:00:00|5095.3|5092.5|5097.6|5094.8|5101.3|5098.5|5073.6|5070.8|3260
1609830000000|2021-01-05 07:00:00|5098.1|5095.3|5091.8|5089|5111.7|5108.9|5083.3|5080.5|4749
1609833600000|2021-01-05 08:00:00|5092.2|5089.4|5118.2|5115.4|5120.4|5117.6|5091.4|5088.6|17324
1609837200000|2021-01-05 09:00:00|5118.4|5115.6|5150.9|5148.1|5154.4|5151.6|5106.7|5103.9|11526
1609840800000|2021-01-05 10:00:00|5151.3|5148.5|5161.5|5158.7|5170|5167.2|5121.3|5118.5|14333
1609844400000|2021-01-05 11:00:00|5160.8|5158|5204|5201.2|5210.3|5206.4|5158.5|5155.7|16478
1609848000000|2021-01-05 12:00:00|5204.4|5201.6|5193.4|5190.6|5211.2|5208.4|5176.5|5173.7|13772
1609851600000|2021-01-05 13:00:00|5194.3|5191.5|5156|5153.2|5196.5|5193.7|5155.7|5152.9|9523
1609855200000|2021-01-05 14:00:00|5156.2|5153.4|5284.4|5281.6|5294.4|5291.6|5154.7|5151.9|39960
1609858800000|2021-01-05 15:00:00|5284.8|5282|5317.3|5314.5|5365.9|5356.1|5280.6|5277.8|58929
1609862400000|2021-01-05 16:00:00|5318.2|5315.4|5289.1|5286.3|5337.4|5334.6|5268.1|5265.3|44538
1609866000000|2021-01-05 17:00:00|5289.2|5286.4|5326.3|5323.5|5333.9|5331.1|5286.4|5283.6|30355
1609869600000|2021-01-05 18:00:00|5326.2|5323.4|5375.7|5372.9|5385|5382.2|5322|5319.2|54863
1609873200000|2021-01-05 19:00:00|5375.6|5372.8|5359.1|5356.3|5386.8|5384|5351.1|5348.3|35154
1609876800000|2021-01-05 20:00:00|5358.9|5356.1|5364.4|5361.6|5366.8|5364|5347.4|5344.6|4737
1609880400000|2021-01-05 21:00:00|5364.1|5361.3|5352.3|5349.5|5371.4|5368.6|5349.9|5346|3604
1609884000000|2021-01-05 22:00:00|5352.6|5349.8|5359.1|5349.1|5359.1|5353.1|5349.9|5344.6|1016
1609887600000|2021-01-05 23:00:00|5359|5349|5359|5349|5359|5349|5359|5349|0
1609894800000|2021-01-06 01:00:00|5365.1|5362.3|5382.7|5379.9|5393.2|5390.4|5358.2|5355.4|7596
1609898400000|2021-01-06 02:00:00|5382.3|5379.5|5387.4|5384.6|5406.4|5403.6|5377.7|5374.9|5304
1609902000000|2021-01-06 03:00:00|5386.9|5384.1|5386.6|5383.8|5398.6|5395.8|5381.4|5378.6|4800
1609905600000|2021-01-06 04:00:00|5386.1|5383.3|5388.8|5386|5391.6|5388.8|5366.6|5363.8|2800
1609909200000|2021-01-06 05:00:00|5389.1|5386.3|5386.6|5383.8|5394.8|5392|5382.9|5380.1|859
1609912800000|2021-01-06 06:00:00|5386.7|5383.9|5391.4|5388.6|5399.1|5396.3|5377|5374.2|3110
1609916400000|2021-01-06 07:00:00|5391|5388.2|5374.3|5371.5|5402.4|5399.6|5371.4|5368.6|7583
1609920000000|2021-01-06 08:00:00|5373.3|5370.5|5369.5|5366.7|5414.8|5412|5360.1|5357.3|29425
1609923600000|2021-01-06 09:00:00|5369.3|5366.5|5406.8|5404|5412|5409.2|5360.6|5357.8|14649
1609927200000|2021-01-06 10:00:00|5407|5404.2|5420.5|5417.7|5458.9|5456|5404.8|5402|25431
1609930800000|2021-01-06 11:00:00|5420.2|5417.4|5381.5|5378.7|5433.3|5430.5|5377.5|5374.7|19468
1609934400000|2021-01-06 12:00:00|5380.1|5377.3|5348.6|5345.8|5408.9|5406.1|5338.9|5336.1|15109
1609938000000|2021-01-06 13:00:00|5349.3|5346.5|5386.9|5384.1|5407.9|5405.1|5346.3|5343.5|17663
1609941600000|2021-01-06 14:00:00|5386.2|5383.4|5387.6|5384.8|5412.9|5410.1|5368|5365.2|22887
1609945200000|2021-01-06 15:00:00|5389.6|5386.8|5425.9|5423.1|5437.9|5435.1|5372.2|5369.4|30829
1609948800000|2021-01-06 16:00:00|5425.7|5422.9|5460.3|5457.5|5469.3|5466.5|5413.1|5410.3|39763
1609952400000|2021-01-06 17:00:00|5461|5458.2|5446.4|5443.6|5463.8|5461|5425.5|5422.7|19470
1609956000000|2021-01-06 18:00:00|5447.1|5444.3|5451.9|5449.1|5461.9|5459.1|5445.2|5442.4|11768
1609959600000|2021-01-06 19:00:00|5452.2|5449.4|5387.5|5384.7|5456.4|5453.6|5373.7|5370.9|39706
1609963200000|2021-01-06 20:00:00|5386.8|5384|5399.9|5397.1|5407.2|5404.4|5308.5|5305.7|23047
1609966800000|2021-01-06 21:00:00|5400.1|5397.3|5414.5|5411.7|5423.1|5420.3|5396.8|5394|2825
1609970400000|2021-01-06 22:00:00|5414.4|5411.6|5418.6|5408.6|5419.6|5413.9|5412|5407.1|93
1609981200000|2021-01-07 01:00:00|5416.8|5414|5443.5|5440.7|5446.4|5443.6|5414|5411.2|3805
1609984800000|2021-01-07 02:00:00|5444.2|5441.4|5464.5|5461.7|5467|5464.2|5440.5|5437.7|4840
1609988400000|2021-01-07 03:00:00|5464.7|5461.9|5470|5467.2|5471.9|5469.1|5457.2|5454.4|1125
1609992000000|2021-01-07 04:00:00|5470.2|5467.4|5461.6|5458.8|5470.9|5468.1|5459.6|5456.8|521
1609995600000|2021-01-07 05:00:00|5461.5|5458.7|5467|5464.2|5468.1|5465.3|5453|5450.2|1460
1609999200000|2021-01-07 06:00:00|5466.6|5463.8|5471.9|5469.1|5474|5471.2|5461.5|5458.7|3145
1610002800000|2021-01-07 07:00:00|5471.6|5468.8|5460.1|5457.3|5485.9|5483.1|5457.9|5455.1|3798
1610006400000|2021-01-07 08:00:00|5459.9|5457.1|5458.7|5455.9|5476.2|5473.4|5432.5|5429.7|19948
1610010000000|2021-01-07 09:00:00|5459|5456.2|5432.1|5429.3|5464.8|5462|5421|5418.2|16637
1610013600000|2021-01-07 10:00:00|5432.3|5429.5|5421.8|5419|5462.5|5459.7|5410.2|5407|23185
1610017200000|2021-01-07 11:00:00|5421.9|5419.1|5417.9|5415.1|5428.4|5425.6|5406.1|5403.3|8484
1610020800000|2021-01-07 12:00:00|5417.6|5414.8|5430.9|5428.1|5438.4|5435.6|5411.7|5408.9|7996
1610024400000|2021-01-07 13:00:00|5431.2|5428.4|5393.8|5391|5443.4|5440.6|5393.8|5391|16680
1610028000000|2021-01-07 14:00:00|5394.5|5391.7|5429.2|5426.4|5438.5|5435.7|5393.8|5391|18141
1610031600000|2021-01-07 15:00:00|5429.7|5426.9|5458|5455.2|5458.3|5455.2|5412.2|5409.4|16784
1610035200000|2021-01-07 16:00:00|5458.3|5455.5|5444|5441.2|5473|5469.7|5435.3|5432.5|28063
1610038800000|2021-01-07 17:00:00|5444.2|5441.4|5432.6|5429.8|5451|5448.2|5427.3|5424.5|10383
1610042400000|2021-01-07 18:00:00|5433|5430.2|5446|5443.2|5452.8|5450|5428.5|5425.7|11674
1610046000000|2021-01-07 19:00:00|5445.1|5442.3|5446.8|5444|5450.3|5447.5|5423.6|5420.8|16818
1610049600000|2021-01-07 20:00:00|5446.4|5443.6|5450.6|5447.8|5452.3|5449.5|5442.3|5439.5|1538
1610053200000|2021-01-07 21:00:00|5450.8|5448|5443.9|5439.9|5451.3|5448.5|5438.3|5435.5|1630
1610056800000|2021-01-07 22:00:00|5447|5437|5455.2|5445.2|5459|5454.8|5446.4|5436.4|944
1610067600000|2021-01-08 01:00:00|5454.6|5451.8|5449.7|5446.9|5463.1|5460.3|5435.9|5433.1|2890
1610071200000|2021-01-08 02:00:00|5449.4|5446.6|5467.7|5464.9|5476.2|5473.4|5447.6|5444.8|1273
1610074800000|2021-01-08 03:00:00|5467.4|5464.6|5451.9|5449.1|5469.7|5466.9|5442.7|5439.9|1252
1610078400000|2021-01-08 04:00:00|5451.7|5448.9|5451.7|5448.9|5455.7|5452.9|5448.4|5445.6|233
1610082000000|2021-01-08 05:00:00|5452.7|5449.9|5454.7|5451.9|5463.2|5460.4|5442.9|5440.1|668
1610085600000|2021-01-08 06:00:00|5454.9|5452.1|5474.2|5471.4|5481.3|5478.5|5452.4|5449.6|2662
1610089200000|2021-01-08 07:00:00|5474.3|5471.5|5476.2|5473.4|5489.7|5486.9|5466.5|5463.7|5845
1610092800000|2021-01-08 08:00:00|5475.7|5472.9|5480.8|5478|5492.5|5489.7|5453.5|5450.7|20606
1610096400000|2021-01-08 09:00:00|5480.5|5477.7|5471.2|5468.4|5490.8|5488|5464.8|5462|8337
1610100000000|2021-01-08 10:00:00|5471|5468.2|5492.6|5489.8|5495.8|5493|5468.5|5465.7|12009
1610103600000|2021-01-08 11:00:00|5492.8|5490|5520.9|5518.1|5525.1|5522.3|5487.8|5485|12277
1610107200000|2021-01-08 12:00:00|5521.1|5518.3|5518.2|5515.4|5535.7|5532.9|5507.5|5504.7|18642
1610110800000|2021-01-08 13:00:00|5517.8|5515|5520.8|5518|5546.2|5543.4|5509|5506.2|20914
1610114400000|2021-01-08 14:00:00|5520.5|5517.7|5519.8|5517|5535.1|5532.3|5502.6|5499.8|28848
1610118000000|2021-01-08 15:00:00|5520.1|5517.3|5544.2|5541.4|5551.2|5548.4|5518.3|5515.5|28535
1610121600000|2021-01-08 16:00:00|5544.9|5542.1|5536.9|5534.1|5556.9|5554.1|5529.9|5527.1|31380
1610125200000|2021-01-08 17:00:00|5536.2|5533.4|5555.2|5552.4|5557.2|5554.4|5516.7|5513.9|16959
1610128800000|2021-01-08 18:00:00|5555.4|5552.6|5557.1|5554.3|5557.5|5554.7|5528.3|5525.5|17359
1610132400000|2021-01-08 19:00:00|5557|5554.2|5587.1|5584.3|5601.8|5599|5553.1|5550.3|39743
1610136000000|2021-01-08 20:00:00|5586.9|5584.1|5607.8|5605|5611.7|5608.9|5584.1|5581.3|4711
1610139600000|2021-01-08 21:00:00|5608.1|5605.3|5622.9|5620.1|5625.7|5622.9|5606.1|5603.3|4419
1610319600000|2021-01-10 23:00:00|5618.4|5615.6|5587.4|5583.4|5630.2|5626.4|5583.3|5580.5|1293
1610323200000|2021-01-11 00:00:00|5587.7|5583.7|5581.5|5578.7|5593.3|5590.5|5580.3|5577.5|354
1610326800000|2021-01-11 01:00:00|5581.3|5578.5|5559.3|5556.5|5596.1|5593.3|5545.3|5542.5|3833
1610330400000|2021-01-11 02:00:00|5558.8|5556|5558.3|5555.5|5569.4|5565.3|5542.6|5539.8|3213
1610334000000|2021-01-11 03:00:00|5558.5|5555.7|5522.8|5520|5558.5|5555.7|5515.2|5512.4|3362
1610337600000|2021-01-11 04:00:00|5522.5|5519.7|5529.7|5526.9|5533.5|5530.7|5520.8|5518|1290
1610341200000|2021-01-11 05:00:00|5529.5|5526.7|5528.7|5525.9|5546.7|5543.9|5528.3|5525.5|1544
1610344800000|2021-01-11 06:00:00|5526.7|5523.9|5501.3|5498.5|5530.2|5527.4|5501|5498.2|4618
1610348400000|2021-01-11 07:00:00|5501|5498.2|5517.6|5514.8|5527.2|5524.4|5494.9|5492.1|6116
1610352000000|2021-01-11 08:00:00|5517.3|5514.5|5539.2|5536.4|5552.5|5549.7|5517.1|5514.3|17080
1610355600000|2021-01-11 09:00:00|5540.2|5537.4|5506.9|5504.1|5555.2|5552.4|5505.9|5503.1|11434
1610359200000|2021-01-11 10:00:00|5506.6|5503.8|5518.3|5515.5|5525.6|5522.8|5500.1|5497.3|10580
1610362800000|2021-01-11 11:00:00|5518.5|5515.7|5525.4|5522.6|5528.6|5525.8|5512.1|5509.3|8232
1610366400000|2021-01-11 12:00:00|5525.6|5522.8|5530.4|5527.6|5539.2|5536.4|5525.6|5522.8|7084
1610370000000|2021-01-11 13:00:00|5530.1|5527.3|5511.2|5508.4|5530.1|5527.3|5510.5|5507.7|16097
1610373600000|2021-01-11 14:00:00|5510.9|5508.1|5524.7|5521.9|5531.1|5528.2|5498.2|5495.4|23876
1610377200000|2021-01-11 15:00:00|5525|5522.2|5554.3|5551.5|5559|5556.2|5516|5513.2|20359
1610380800000|2021-01-11 16:00:00|5553.5|5550.7|5554.5|5551.7|5564|5561.2|5542.2|5539.4|23935
1610384400000|2021-01-11 17:00:00|5554.7|5551.9|5568.6|5565.8|5582.1|5579.3|5538.8|5536|29544
1610388000000|2021-01-11 18:00:00|5568.9|5566.1|5559.8|5557|5581.3|5578.5|5545.7|5541.8|14285
1610391600000|2021-01-11 19:00:00|5560|5557.2|5550.4|5547.6|5580|5577.2|5544.5|5541.7|32796
1610395200000|2021-01-11 20:00:00|5551.7|5548.9|5549.4|5546.6|5552.7|5549.9|5536.2|5533.4|3606
1610398800000|2021-01-11 21:00:00|5549.2|5546.4|5559.2|5556.4|5563.8|5559.9|5546.2|5543.4|1870
1610402400000|2021-01-11 22:00:00|5559.7|5556.9|5566.2|5556.2|5571.8|5564.8|5555.7|5550.6|120
1610413200000|2021-01-12 01:00:00|5568|5558|5558.9|5556.1|5575.6|5572.8|5552.4|5549.6|2812
1610416800000|2021-01-12 02:00:00|5559.4|5556.6|5556.1|5553.3|5564.9|5562.1|5555.1|5552.3|886
1610420400000|2021-01-12 03:00:00|5556.4|5553.6|5560.1|5557.3|5562.1|5559.3|5554.4|5551.6|427
1610424000000|2021-01-12 04:00:00|5559.9|5557.1|5554.4|5551.6|5560.1|5557.3|5552.1|5549.3|443
1610427600000|2021-01-12 05:00:00|5554.6|5551.8|5574.3|5571.5|5583.3|5580.5|5549.6|5546.8|2494
1610431200000|2021-01-12 06:00:00|5574.6|5571.8|5586.6|5583.8|5590.1|5587.3|5569.1|5566.3|2210
1610434800000|2021-01-12 07:00:00|5586.3|5583.5|5598.1|5595.3|5610.1|5607.3|5583.3|5580.5|6233
1610438400000|2021-01-12 08:00:00|5597.8|5595|5602.6|5599.8|5610.1|5607.3|5588|5585.2|17172
1610442000000|2021-01-12 09:00:00|5603.3|5600.5|5656.8|5654|5659.3|5656.5|5594.1|5591.3|19062
1610445600000|2021-01-12 10:00:00|5656.6|5653.8|5647|5644.2|5672|5666.5|5634.1|5631.3|12902
1610449200000|2021-01-12 11:00:00|5646|5643.2|5639.6|5636.8|5662.6|5659.8|5633|5630.2|9653
1610452800000|2021-01-12 12:00:00|5639.8|5637|5639|5636.2|5666.5|5663.7|5630|5627.2|10772
1610456400000|2021-01-12 13:00:00|5638|5635.2|5625|5622.2|5648.8|5646|5623.8|5621|12774
1610460000000|2021-01-12 14:00:00|5625.3|5622.5|5612.5|5609.7|5636|5633.2|5605|5602.2|28373
1610463600000|2021-01-12 15:00:00|5612|5609.2|5651|5648.2|5656|5653.2|5609.5|5606.7|18951
1610467200000|2021-01-12 16:00:00|5650.7|5647.9|5654|5651.2|5661.5|5658.7|5640.7|5637.9|29319
1610470800000|2021-01-12 17:00:00|5654.5|5651.7|5642.7|5639.9|5656.5|5653.7|5630|5627.2|17144
1610474400000|2021-01-12 18:00:00|5642.5|5639.7|5648.7|5645.9|5652.5|5649.7|5625.7|5622.9|12808
1610478000000|2021-01-12 19:00:00|5649|5646.2|5653.2|5650.4|5660|5657.2|5639.5|5636.7|30333
1610481600000|2021-01-12 20:00:00|5653.5|5650.7|5649.9|5647.1|5654.9|5652.1|5649|5646.2|3331
1610485200000|2021-01-12 21:00:00|5650.4|5647.6|5669.2|5666.4|5674.8|5671.1|5650.4|5647.6|2615
1610488800000|2021-01-12 22:00:00|5669.4|5666.6|5674.4|5671.6|5678.8|5673.4|5664.9|5660.5|542
1610499600000|2021-01-13 01:00:00|5684.9|5682.1|5703.1|5700.3|5715.1|5712.3|5679.6|5676.8|3052
1610503200000|2021-01-13 02:00:00|5702.4|5699.6|5713.9|5711.1|5718.1|5715.3|5702.4|5699.6|1773
1610506800000|2021-01-13 03:00:00|5714.1|5711.3|5733.6|5730.8|5735.4|5732.6|5710.4|5707.6|1660
1610510400000|2021-01-13 04:00:00|5734.6|5731.8|5727.6|5724.8|5737.8|5735|5726.6|5723.8|1139
1610514000000|2021-01-13 05:00:00|5727.3|5724.5|5724.6|5721.8|5729.3|5726.5|5717.6|5714.8|1299
1610517600000|2021-01-13 06:00:00|5724.8|5722|5719.1|5716.3|5726.8|5724|5707.6|5704.8|3934
1610521200000|2021-01-13 07:00:00|5719.3|5716.5|5694|5691.2|5723.8|5721|5687.3|5684.5|10483
1610524800000|2021-01-13 08:00:00|5694.5|5691.7|5682.8|5680|5709.8|5707|5673.6|5670.8|18445
1610528400000|2021-01-13 09:00:00|5683.1|5680.3|5667.8|5665|5691.8|5689|5666.1|5663.3|15494
1610532000000|2021-01-13 10:00:00|5667.6|5664.8|5665.5|5662.7|5673.8|5671|5648.8|5646|12934
1610535600000|2021-01-13 11:00:00|5665.3|5662.5|5663|5660.2|5669.3|5666.5|5652.8|5650|8785
1610539200000|2021-01-13 12:00:00|5662.8|5660|5661.8|5659|5669.8|5667|5661.5|5658.7|5405
1610542800000|2021-01-13 13:00:00|5662.2|5659.4|5673.7|5670.9|5681.5|5678.7|5660.8|5658|9078
1610546400000|2021-01-13 14:00:00|5674|5671.2|5597.8|5595|5676.7|5673.9|5575.8|5573|35187
1610550000000|2021-01-13 15:00:00|5598|5595.2|5646.2|5643.4|5655.7|5652.9|5595.5|5592.7|23411
1610553600000|2021-01-13 16:00:00|5646.5|5643.7|5623.3|5620.5|5652.2|5649.4|5614.5|5611.7|28261
1610557200000|2021-01-13 17:00:00|5623.8|5621|5595.9|5593.1|5625.3|5622.5|5593.8|5591|22186
1610560800000|2021-01-13 18:00:00|5596.3|5593.5|5611.1|5608.3|5616.8|5614|5595.1|5592.3|19027
1610564400000|2021-01-13 19:00:00|5610.8|5608|5610.8|5608|5621.1|5618.3|5600.9|5598.1|42928
1610568000000|2021-01-13 20:00:00|5610.6|5607.8|5601.8|5599|5613.3|5610.5|5600.3|5597.5|3760
1610571600000|2021-01-13 21:00:00|5601.6|5598.8|5602|5599.2|5605.3|5602.5|5600.8|5598|1718
1610575200000|2021-01-13 22:00:00|5601.8|5599|5590.8|5588|5603|5600.2|5587.6|5582.2|497
1610586000000|2021-01-14 01:00:00|5590.6|5587.8|5595.6|5592.8|5607.1|5604.3|5586.8|5584|2281
1610589600000|2021-01-14 02:00:00|5596.6|5593.8|5588.3|5585.5|5598|5595.2|5585.3|5582.5|1870
1610593200000|2021-01-14 03:00:00|5587.8|5585|5585.8|5583|5600.3|5597.5|5581.3|5578.5|1292
1610596800000|2021-01-14 04:00:00|5586.3|5583.5|5594.8|5592|5595.3|5592.5|5585.6|5582.8|355
1610600400000|2021-01-14 05:00:00|5594.6|5591.8|5590.3|5587.5|5603.6|5600.8|5586.6|5583.8|1412
1610604000000|2021-01-14 06:00:00|5590.1|5587.3|5598.3|5595.5|5603.5|5600.7|5583.6|5580.8|1404
1610607600000|2021-01-14 07:00:00|5598|5595.2|5623.3|5620.5|5628.3|5625.5|5593.5|5590.7|6901
1610611200000|2021-01-14 08:00:00|5623|5620.2|5604.5|5601.7|5642.7|5639.9|5604.3|5601.5|19294
1610614800000|2021-01-14 09:00:00|5604.8|5602|5599.5|5596.7|5606.3|5603.5|5558.3|5555.5|23265
1610618400000|2021-01-14 10:00:00|5599.8|5597|5616.3|5613.5|5617.5|5614.7|5589.8|5587|8684
1610622000000|2021-01-14 11:00:00|5616.8|5614|5584.8|5582|5617|5614.2|5575.8|5573|8294
1610625600000|2021-01-14 12:00:00|5585.3|5582.5|5573|5570.2|5586.5|5583.7|5562.8|5560|6731
1610629200000|2021-01-14 13:00:00|5572.8|5570|5528.5|5525.7|5574.5|5571.7|5525.9|5523.1|26222
1610632800000|2021-01-14 14:00:00|5529.2|5526.4|5586.4|5583.6|5587.6|5584.8|5526.5|5523.7|26999
1610636400000|2021-01-14 15:00:00|5586.1|5583.3|5547.6|5544.8|5590.4|5587.6|5543.9|5541.1|19440
1610640000000|2021-01-14 16:00:00|5547.9|5545.1|5579|5576.2|5580.8|5578|5547.9|5545.1|27635
1610643600000|2021-01-14 17:00:00|5579.3|5576.5|5616.8|5614|5617.8|5615|5573.3|5570.5|14805
1610647200000|2021-01-14 18:00:00|5616.3|5613.5|5621.2|5618.4|5634.2|5631.4|5615.2|5612.4|16404
1610650800000|2021-01-14 19:00:00|5621.4|5618.6|5637.8|5635|5652.3|5649.5|5620.5|5617.7|42992
1610654400000|2021-01-14 20:00:00|5638.8|5636|5635.9|5633.1|5642.5|5639.7|5629.3|5626.5|8609
1610658000000|2021-01-14 21:00:00|5635.6|5632.8|5647.1|5643.1|5650.4|5647.6|5630.6|5627.8|4727
1610661600000|2021-01-14 22:00:00|5648.2|5644.2|5649.7|5639.7|5658.2|5648.9|5638.1|5633.9|372
1610672400000|2021-01-15 01:00:00|5644.6|5641.8|5641.6|5638.8|5650.3|5647.5|5630.6|5627.8|2868
1610676000000|2021-01-15 02:00:00|5641.3|5638.5|5622.6|5619.8|5644.8|5642|5619.6|5616.8|1212
1610679600000|2021-01-15 03:00:00|5622.8|5620|5625.3|5622.5|5634.1|5631.3|5622.1|5619.3|682
1610683200000|2021-01-15 04:00:00|5625.6|5622.8|5622.8|5620|5627.4|5624.6|5618.6|5615.8|1261
1610686800000|2021-01-15 05:00:00|5622.3|5619.5|5576.3|5573.5|5622.3|5619.5|5563.6|5560.8|3509
1610690400000|2021-01-15 06:00:00|5576|5573.2|5574|5571.2|5594.3|5591.5|5556.1|5549.5|4636
1610694000000|2021-01-15 07:00:00|5574.6|5571.8|5572.6|5569.8|5577.3|5574.5|5562|5559.2|5347
1610697600000|2021-01-15 08:00:00|5572.9|5570.1|5557.6|5554.8|5582.7|5579.9|5556.9|5554.1|16645
1610701200000|2021-01-15 09:00:00|5557.3|5554.5|5548.9|5546.1|5575.9|5573.1|5539.5|5536.7|15254
1610704800000|2021-01-15 10:00:00|5549.2|5546.4|5543.1|5540.3|5560.5|5557.7|5538.8|5536|11477
1610708400000|2021-01-15 11:00:00|5542.8|5540|5550.9|5548.1|5553.9|5551.1|5539.5|5536.7|8659
1610712000000|2021-01-15 12:00:00|5550.7|5547.9|5561.2|5558.4|5567.2|5564.4|5538.9|5536.1|11679
1610715600000|2021-01-15 13:00:00|5560.9|5558.1|5551.6|5548.8|5573.9|5571.1|5545.9|5543.1|14050
1610719200000|2021-01-15 14:00:00|5551.9|5549.1|5562.5|5559.7|5562.9|5560.1|5536.9|5534.1|14359
1610722800000|2021-01-15 15:00:00|5561.9|5559.1|5494.2|5491.4|5563.5|5560.7|5470.7|5467.9|44615
1610726400000|2021-01-15 16:00:00|5494|5491.2|5517.6|5514.8|5521.9|5519.1|5467.1|5464.3|25724
1610730000000|2021-01-15 17:00:00|5516.9|5514.1|5511|5508.2|5519.3|5516.5|5482.5|5479.7|15470
1610733600000|2021-01-15 18:00:00|5511.2|5508.4|5512.5|5509.7|5521.2|5518.4|5503.5|5500.7|11663
1610737200000|2021-01-15 19:00:00|5513|5510.2|5511.4|5508.6|5519.4|5516.6|5501.9|5499.1|32398
1610740800000|2021-01-15 20:00:00|5511.7|5508.9|5499.6|5496.8|5511.7|5508.9|5487.4|5484.6|6020
1610744400000|2021-01-15 21:00:00|5499.4|5496.6|5485|5481|5499.9|5497.1|5483.1|5480.3|1682
1610924400000|2021-01-17 23:00:00|5483.5|5473.5|5492.1|5489.3|5508.7|5505.9|5480.8|5473.5|1573
1610928000000|2021-01-18 00:00:00|5492.9|5490.1|5498.1|5495.3|5498.9|5496.1|5483.6|5480.8|997
1610931600000|2021-01-18 01:00:00|5498.2|5495.4|5463.9|5461.1|5501.7|5498.9|5451.6|5448.8|2928
1610935200000|2021-01-18 02:00:00|5463.4|5460.6|5469.4|5466.6|5474.2|5471.3|5460.1|5457.3|941
1610938800000|2021-01-18 03:00:00|5468.7|5465.9|5460.9|5458.1|5469.4|5466.6|5459.1|5456.3|892
1610942400000|2021-01-18 04:00:00|5460.6|5457.8|5467.1|5464.3|5468.1|5465.3|5454.3|5451.5|751
1610946000000|2021-01-18 05:00:00|5466.9|5464.1|5473.4|5470.6|5477.2|5474.4|5454.9|5452.1|818
1610949600000|2021-01-18 06:00:00|5473.1|5470.3|5495.4|5492.6|5497.6|5494.8|5469.3|5466.5|3153
1610953200000|2021-01-18 07:00:00|5495.1|5492.3|5482.9|5480.1|5495.1|5492.3|5480.1|5477.3|3760
1610956800000|2021-01-18 08:00:00|5482.6|5479.8|5492.3|5489.5|5493.6|5490.8|5458.3|5455.5|18612
1610960400000|2021-01-18 09:00:00|5492.6|5489.8|5498.4|5495.6|5521.6|5518.8|5490.6|5487.8|18980
1610964000000|2021-01-18 10:00:00|5498.6|5495.8|5501.6|5498.8|5510.9|5508.1|5485.6|5482.8|7771
1610967600000|2021-01-18 11:00:00|5501.4|5498.6|5486.2|5483.4|5521.2|5518.4|5477.9|5475.1|7368
1610971200000|2021-01-18 12:00:00|5486.6|5483.8|5479.9|5477.1|5498.6|5495.8|5473.6|5470.8|5629
1610974800000|2021-01-18 13:00:00|5480.6|5477.8|5499.6|5496.8|5501.9|5499.1|5477.6|5474.8|8820
1610978400000|2021-01-18 14:00:00|5500.2|5497.4|5509.6|5506.8|5509.9|5507.1|5489.9|5487.1|8213
1610982000000|2021-01-18 15:00:00|5509.2|5506.4|5494.1|5491.3|5509.9|5507.1|5489.6|5486.8|7411
1610985600000|2021-01-18 16:00:00|5494.2|5491.4|5498.1|5495.3|5505.9|5503.1|5485.6|5482.8|10922
1610989200000|2021-01-18 17:00:00|5497.8|5495|5477.2|5474.4|5499.9|5497.1|5473.9|5471.1|5274
1610992800000|2021-01-18 18:00:00|5478.2|5475.4|5476.3|5473.5|5480.9|5478.1|5474.3|5471.5|2055
1610996400000|2021-01-18 19:00:00|5476.6|5473.8|5476.6|5473.8|5479.9|5477.1|5471.4|5468.6|994
1611000000000|2021-01-18 20:00:00|5476.7|5473.9|5480.1|5477.3|5481.6|5478.8|5476.7|5473.9|189
1611003600000|2021-01-18 21:00:00|5479.4|5476.6|5473.4|5470.6|5480.3|5477.5|5464.6|5461.8|776
1611007200000|2021-01-18 22:00:00|5474.5|5470.5|5481.2|5471.2|5481.2|5473.4|5473|5466.2|100
1611018000000|2021-01-19 01:00:00|5503.8|5499.8|5501.6|5498.8|5514.7|5511.9|5490.6|5487.8|3449
1611021600000|2021-01-19 02:00:00|5501.2|5498.4|5500.5|5497.7|5505.7|5502.9|5494.1|5491.3|1360
1611025200000|2021-01-19 03:00:00|5500.8|5498|5499.7|5496.9|5509.6|5506.8|5498.2|5495.4|1523
1611028800000|2021-01-19 04:00:00|5499.6|5496.8|5503.2|5500.4|5505.7|5502.9|5497.3|5494.5|361
1611032400000|2021-01-19 05:00:00|5502.8|5500|5493.3|5490.5|5508.8|5506|5492.2|5489.4|1090
1611036000000|2021-01-19 06:00:00|5493.8|5491|5508.8|5506|5509.8|5507|5492.8|5490|2094
1611039600000|2021-01-19 07:00:00|5507.8|5505|5519.4|5516.6|5535.3|5529.3|5507|5504.2|10228
1611043200000|2021-01-19 08:00:00|5519.1|5516.3|5527.8|5525|5543.8|5541|5519.1|5516.3|24050
1611046800000|2021-01-19 09:00:00|5527.5|5524.7|5538|5535.2|5542.8|5540|5510.5|5507.7|14854
1611050400000|2021-01-19 10:00:00|5538.4|5535.6|5538.8|5536|5542|5539.2|5524.4|5521.6|11374
1611054000000|2021-01-19 11:00:00|5538.5|5535.7|5550.8|5548|5561|5558.2|5536.5|5533.7|8880
1611057600000|2021-01-19 12:00:00|5551.5|5548.7|5529.5|5526.7|5551.8|5549|5529.5|5526.7|5842
1611061200000|2021-01-19 13:00:00|5528.5|5525.7|5530.2|5527.4|5545.7|5542.9|5527.2|5524.4|14369
1611064800000|2021-01-19 14:00:00|5530.5|5527.7|5557.4|5554.6|5585.7|5582.9|5530.5|5527.7|27541
1611068400000|2021-01-19 15:00:00|5557.7|5554.9|5587.2|5584.4|5601.9|5599.1|5550.5|5547.7|28443
1611072000000|2021-01-19 16:00:00|5587.6|5584.8|5586.9|5584.1|5604.2|5601.4|5580.8|5578|24916
1611075600000|2021-01-19 17:00:00|5587.3|5584.5|5589.2|5586.4|5593.9|5591.1|5570.9|5568.1|9196
1611079200000|2021-01-19 18:00:00|5589.6|5586.8|5589.8|5587|5594.5|5591.7|5575.6|5572.8|8253
1611082800000|2021-01-19 19:00:00|5590.5|5587.7|5582.5|5579.7|5593.8|5591|5575.2|5572.4|18857
1611086400000|2021-01-19 20:00:00|5582.7|5579.9|5580.3|5577.5|5587.8|5585|5573.7|5570.9|2643
1611090000000|2021-01-19 21:00:00|5579.8|5577|5584.4|5580.4|5591.3|5588.5|5579.8|5577|903
1611093600000|2021-01-19 22:00:00|5584.8|5580.8|5596.2|5586.2|5600.8|5596|5582.2|5577.3|333
1611104400000|2021-01-20 01:00:00|5596.6|5593.8|5610.5|5607.7|5611.8|5609|5591.5|5588.7|1903
1611108000000|2021-01-20 02:00:00|5610.6|5607.8|5626.4|5623.6|5628|5625.2|5606.9|5604.1|1356
1611111600000|2021-01-20 03:00:00|5626.5|5623.7|5623.8|5621|5628|5625.2|5618.2|5615.4|1869
1611115200000|2021-01-20 04:00:00|5624.6|5621.8|5623|5620.2|5625.1|5622.3|5615.5|5612.7|1006
1611118800000|2021-01-20 05:00:00|5622.7|5619.9|5616.9|5614.1|5624|5621.2|5612.5|5609.7|2001
1611122400000|2021-01-20 06:00:00|5616.7|5613.9|5629.8|5627|5632.8|5630|5613.2|5610.4|1495
1611126000000|2021-01-20 07:00:00|5629.5|5626.7|5623.9|5621.1|5633.2|5630.4|5616|5613.2|3558
1611129600000|2021-01-20 08:00:00|5624.1|5621.3|5623.2|5620.4|5647|5644.2|5615.2|5612.4|27420
1611133200000|2021-01-20 09:00:00|5623.3|5620.5|5623.8|5621|5635.7|5632.9|5614.4|5611.6|13846
1611136800000|2021-01-20 10:00:00|5623.7|5620.9|5633.4|5630.6|5637.9|5635.1|5616.7|5613.9|8066
1611140400000|2021-01-20 11:00:00|5633.8|5631|5627.9|5625.1|5636.9|5634.1|5618.7|5615.9|11150
1611144000000|2021-01-20 12:00:00|5627.3|5624.5|5612.9|5610.1|5636.5|5633.7|5606.5|5603.7|8116
1611147600000|2021-01-20 13:00:00|5613.3|5610.5|5629.2|5626.4|5634.6|5631.8|5605.6|5602.8|18589
1611151200000|2021-01-20 14:00:00|5629|5626.2|5630.5|5627.7|5654.1|5651.3|5619.5|5616.7|26585
1611154800000|2021-01-20 15:00:00|5630.2|5627.4|5620.6|5617.8|5643.8|5641|5608.7|5605.9|22079
1611158400000|2021-01-20 16:00:00|5620|5617.2|5623.6|5620.8|5636.8|5634|5617.7|5614.9|46152
1611162000000|2021-01-20 17:00:00|5623.9|5621.1|5605.8|5603|5630.6|5627.8|5589.6|5586.8|19662
1611165600000|2021-01-20 18:00:00|5606.8|5604|5599.8|5597|5628.8|5626|5598.7|5595.9|15858
1611169200000|2021-01-20 19:00:00|5599.7|5596.9|5581.3|5578.5|5604.2|5601.4|5580.5|5577.7|20116
1611172800000|2021-01-20 20:00:00|5581.5|5578.7|5580.8|5578|5583.5|5580.7|5565.3|5562.5|5218
1611176400000|2021-01-20 21:00:00|5581.1|5578.3|5564.6|5561.8|5593.1|5590.3|5559.5|5556.7|2728
1611180000000|2021-01-20 22:00:00|5561.7|5558.9|5565.2|5555.2|5567.8|5562.4|5560.2|5554.6|125
1611190800000|2021-01-21 01:00:00|5577.6|5574.8|5572.9|5570.1|5589.1|5586.3|5571.1|5568.3|1627
1611194400000|2021-01-21 02:00:00|5573.1|5570.3|5578|5575.2|5578.2|5575.4|5567.5|5564.7|1209
1611198000000|2021-01-21 03:00:00|5578.7|5575.9|5580.9|5578.1|5583.3|5580.5|5575|5572.2|1015
1611201600000|2021-01-21 04:00:00|5581.3|5578.5|5577.8|5575|5585.2|5582.4|5577.7|5574.9|645
1611205200000|2021-01-21 05:00:00|5577.7|5574.9|5587.9|5585.1|5590.4|5587.6|5577.3|5574.5|1762
1611208800000|2021-01-21 06:00:00|5587|5584.2|5592.5|5589.7|5596.9|5594.1|5586|5583.2|1736
1611212400000|2021-01-21 07:00:00|5592.1|5589.3|5581|5578.2|5593|5590.2|5575|5572.2|3100
1611216000000|2021-01-21 08:00:00|5580.7|5577.9|5559.2|5556.4|5587.3|5584.5|5552.1|5549.3|21380
1611219600000|2021-01-21 09:00:00|5558.7|5555.9|5558.1|5555.3|5564.7|5561.9|5546.3|5543.5|9137
1611223200000|2021-01-21 10:00:00|5557.3|5554.5|5568.1|5565.3|5573.5|5570.7|5543.7|5539.6|16318
1611226800000|2021-01-21 11:00:00|5568|5565.2|5567.2|5564.4|5573.1|5570.3|5554.9|5552.1|11574
1611230400000|2021-01-21 12:00:00|5567.6|5564.8|5576.1|5573.3|5580.1|5577.3|5563|5560.2|14611
1611234000000|2021-01-21 13:00:00|5576|5573.2|5567.8|5565|5592.1|5589.3|5565.8|5563|10345
1611237600000|2021-01-21 14:00:00|5567.9|5565.1|5563.2|5560.4|5598|5595.2|5555.8|5553|20995
1611241200000|2021-01-21 15:00:00|5563.6|5560.8|5596.8|5594|5597.6|5594.8|5558.6|5555.8|18915
1611244800000|2021-01-21 16:00:00|5596.7|5593.9|5593|5590.2|5617|5614.2|5580.9|5578.1|30465
1611248400000|2021-01-21 17:00:00|5593.2|5590.4|5601.4|5598.6|5606.2|5603.4|5576.2|5573.4|11601
1611252000000|2021-01-21 18:00:00|5601.3|5598.5|5602.6|5599.8|5609.2|5606.4|5587.8|5585|16932
1611255600000|2021-01-21 19:00:00|5602.7|5599.9|5598.4|5595.6|5609.4|5606.6|5596.5|5593.7|18148
1611259200000|2021-01-21 20:00:00|5598.5|5595.7|5592|5589.2|5600.4|5597.6|5591.4|5588.6|2334
1611262800000|2021-01-21 21:00:00|5591.2|5588.4|5592.2|5589.4|5597.3|5594.5|5587.8|5585|3471
1611266400000|2021-01-21 22:00:00|5592.9|5588.9|5609.6|5606.8|5615.1|5612.3|5592.9|5586.2|757
1611277200000|2021-01-22 01:00:00|5587.9|5585.1|5557.7|5554.9|5593.9|5591.1|5550.3|5547.5|4482
1611280800000|2021-01-22 02:00:00|5557.6|5554.8|5524.3|5521.5|5558.8|5556|5523.8|5521|3753
1611284400000|2021-01-22 03:00:00|5524.6|5521.8|5534|5531.2|5539.6|5536.8|5518.3|5515.5|1803
1611288000000|2021-01-22 04:00:00|5533.5|5530.7|5544.2|5541.4|5558.6|5555.8|5532|5529.2|1581
1611291600000|2021-01-22 05:00:00|5544|5541.2|5530.2|5527.4|5545.2|5542.4|5528.1|5525.3|1872
1611295200000|2021-01-22 06:00:00|5530.6|5527.8|5530.6|5527.8|5544.7|5541.9|5526.6|5523.7|2648
1611298800000|2021-01-22 07:00:00|5531.2|5528.4|5529.6|5526.8|5551.3|5548.5|5522.2|5515.7|5647
1611302400000|2021-01-22 08:00:00|5530|5527.2|5536.3|5533.5|5537.7|5534.9|5513.8|5511|20285
1611306000000|2021-01-22 09:00:00|5535.9|5533.1|5507.7|5504.9|5537.8|5535|5506.2|5503.4|11587
1611309600000|2021-01-22 10:00:00|5507.6|5504.8|5476.5|5473.7|5507.8|5505|5473.4|5470.6|14903
1611313200000|2021-01-22 11:00:00|5476.1|5473.3|5472.7|5469.9|5485.4|5482.6|5459.7|5456.9|11380
1611316800000|2021-01-22 12:00:00|5472.3|5469.5|5464.7|5461.9|5478.6|5475.8|5455.6|5452.8|9980
1611320400000|2021-01-22 13:00:00|5465.1|5462.3|5463.8|5461|5477.6|5474.8|5443.4|5440.5|15996
1611324000000|2021-01-22 14:00:00|5463.3|5460.5|5526.9|5524.1|5529.5|5526.7|5454.6|5451.8|22512
1611327600000|2021-01-22 15:00:00|5526.7|5523.9|5537.2|5534.4|5562.2|5559.4|5520.5|5517.7|23882
1611331200000|2021-01-22 16:00:00|5537.6|5534.8|5543.2|5540.4|5559.2|5556.4|5506.6|5503.8|27901
1611334800000|2021-01-22 17:00:00|5543.3|5540.5|5536.8|5534|5550.1|5547.3|5528.6|5525.8|9812
1611338400000|2021-01-22 18:00:00|5536.7|5533.9|5536.5|5533.7|5546.3|5543.5|5522.2|5519.4|10183
1611342000000|2021-01-22 19:00:00|5536|5533.2|5523.7|5520.9|5539.6|5536.8|5500|5497.2|17915
1611345600000|2021-01-22 20:00:00|5523.5|5520.7|5515.1|5512.3|5527.2|5524.4|5506.6|5503.8|4517
1611349200000|2021-01-22 21:00:00|5513.8|5511|5500.3|5490.3|5514.2|5511.4|5487.8|5485|1856
1611529200000|2021-01-24 23:00:00|5511|5501|5526.4|5523.6|5536.1|5531.7|5503|5498.1|1977
1611532800000|2021-01-25 00:00:00|5525.9|5523.1|5527.4|5524.6|5527.4|5524.6|5517.9|5515.1|422
1611536400000|2021-01-25 01:00:00|5527.5|5524.7|5515.3|5512.5|5535.5|5532.7|5509.8|5507|1942
1611540000000|2021-01-25 02:00:00|5515.7|5512.9|5511.9|5509.1|5526.4|5523.6|5505.9|5503.1|931
1611543600000|2021-01-25 03:00:00|5511.8|5509|5510.5|5507.7|5518.5|5515.7|5509.4|5506.6|763
1611547200000|2021-01-25 04:00:00|5511|5508.2|5522.9|5520.1|5524.5|5521.7|5511|5508.2|511
1611550800000|2021-01-25 05:00:00|5522.4|5519.6|5527.1|5524.3|5533.4|5530.6|5520.6|5517.8|3085
1611554400000|2021-01-25 06:00:00|5526.6|5523.8|5534.6|5531.8|5536.6|5533.8|5519.6|5516.8|1912
1611558000000|2021-01-25 07:00:00|5534.1|5531.3|5556.5|5553.7|5564.8|5558.8|5533|5530.2|4579
1611561600000|2021-01-25 08:00:00|5557|5554.2|5558.6|5555.8|5566.6|5563.8|5545.5|5542.7|9713
1611565200000|2021-01-25 09:00:00|5558.7|5555.9|5560.5|5557.7|5572.6|5569.8|5548.5|5545.7|7448
1611568800000|2021-01-25 10:00:00|5561.5|5558.7|5573.4|5570.6|5577.4|5574.6|5553.4|5550.6|8297
1611572400000|2021-01-25 11:00:00|5573.9|5571.1|5547.2|5544.4|5584.3|5581.5|5543.2|5540.4|10117
1611576000000|2021-01-25 12:00:00|5547.3|5544.5|5523.3|5520.5|5550.2|5547.4|5519.3|5516.5|7131
1611579600000|2021-01-25 13:00:00|5523.4|5520.6|5520.4|5517.6|5531.4|5528.6|5505.5|5502.7|13977
1611583200000|2021-01-25 14:00:00|5519.9|5517.1|5529.5|5526.7|5535.1|5531.2|5493.5|5490.7|21688
1611586800000|2021-01-25 15:00:00|5529.9|5527.1|5524|5521.2|5552.5|5549.7|5522|5519.2|11869
1611590400000|2021-01-25 16:00:00|5524.3|5521.5|5538|5535.2|5539.5|5536.7|5494.5|5491.7|24737
1611594000000|2021-01-25 17:00:00|5538.4|5535.6|5539.9|5537.1|5544.4|5541.6|5524|5521.2|7857
1611597600000|2021-01-25 18:00:00|5539.4|5536.6|5548.9|5546.1|5559.4|5556.6|5534.9|5532.1|10017
1611601200000|2021-01-25 19:00:00|5549.4|5546.6|5565.3|5562.5|5574.4|5571.6|5541.4|5538.6|13789
1611604800000|2021-01-25 20:00:00|5565.8|5563|5568.3|5565.5|5570.8|5568|5562.3|5559.5|3059
1611608400000|2021-01-25 21:00:00|5569.8|5567|5580.2|5577.4|5585.2|5582.4|5567.3|5564.5|1823
1611612000000|2021-01-25 22:00:00|5579.7|5576.9|5581.3|5571.3|5584.7|5579.9|5574.3|5569.9|42
1611622800000|2021-01-26 01:00:00|5576.7|5572.7|5555.7|5552.9|5577.7|5574.9|5553.2|5550.4|925
1611626400000|2021-01-26 02:00:00|5556.2|5553.4|5537.7|5534.9|5561.2|5558.4|5531.8|5529|1571
1611630000000|2021-01-26 03:00:00|5537.2|5534.4|5542.2|5539.4|5542.2|5539.4|5532.7|5529.9|671
1611633600000|2021-01-26 04:00:00|5541.2|5538.4|5530.7|5527.9|5546.2|5543.4|5529.7|5526.9|836
1611637200000|2021-01-26 05:00:00|5531.2|5528.4|5526.7|5523.9|5538.2|5535.4|5523.2|5520.4|655
1611640800000|2021-01-26 06:00:00|5526.2|5523.4|5530.2|5527.4|5534.2|5531.4|5520.7|5517.9|1225
1611644400000|2021-01-26 07:00:00|5530.1|5527.3|5533.6|5530.8|5547.7|5544.9|5529.1|5526.3|5707
1611648000000|2021-01-26 08:00:00|5534.1|5531.3|5569.2|5566.4|5570.7|5567.9|5532.6|5529.8|11193
1611651600000|2021-01-26 09:00:00|5569.7|5566.9|5596.1|5593.3|5602.2|5599.4|5565.1|5562.3|10206
1611655200000|2021-01-26 10:00:00|5595.2|5592.4|5591.2|5588.4|5603.6|5600.8|5577.6|5574.8|8814
1611658800000|2021-01-26 11:00:00|5591.1|5588.3|5589.1|5586.3|5611.2|5608.4|5588.1|5585.3|7791
1611662400000|2021-01-26 12:00:00|5589.2|5586.4|5601.1|5598.3|5611.6|5608.3|5579.6|5576.8|8126
1611666000000|2021-01-26 13:00:00|5601.2|5598.4|5598.1|5595.3|5607.1|5604.3|5574.1|5571.3|7899
1611669600000|2021-01-26 14:00:00|5597.6|5594.8|5588.1|5585.3|5601.2|5598.4|5572.1|5569.3|10165
1611673200000|2021-01-26 15:00:00|5588.6|5585.8|5565.6|5562.8|5591.6|5588.8|5558.6|5555.8|15534
1611676800000|2021-01-26 16:00:00|5565.1|5562.3|5553|5550.2|5569.1|5566.3|5552.5|5549.7|14980
1611680400000|2021-01-26 17:00:00|5553.1|5550.3|5563.5|5560.7|5570|5567.2|5546|5543.2|6178
1611684000000|2021-01-26 18:00:00|5564|5561.2|5569|5566.2|5575|5572.2|5559|5556.2|5003
1611687600000|2021-01-26 19:00:00|5568|5565.2|5560|5557.2|5575|5572.2|5557.9|5555.1|11153
1611691200000|2021-01-26 20:00:00|5559.9|5557.1|5557.9|5555.1|5561.9|5559.1|5554.9|5552.1|2262
1611694800000|2021-01-26 21:00:00|5556.4|5553.6|5582.5|5572.5|5584.5|5580.6|5556.4|5553.6|2365
1611698400000|2021-01-26 22:00:00|5579.4|5575.4|5584.9|5580.9|5590.4|5586|5576.9|5570.5|111
1611709200000|2021-01-27 01:00:00|5582.3|5579.5|5579.2|5576.4|5585.7|5582.9|5569.7|5566.9|1374
1611712800000|2021-01-27 02:00:00|5578.7|5575.9|5575.7|5572.9|5582.2|5579.4|5572.7|5569.9|1118
1611716400000|2021-01-27 03:00:00|5575.2|5572.4|5588.7|5585.9|5591.7|5588.9|5573.7|5570.9|683
1611720000000|2021-01-27 04:00:00|5588.2|5585.4|5583.6|5580.8|5590.7|5587.9|5582.6|5579.8|195
1611723600000|2021-01-27 05:00:00|5584.1|5581.3|5606.1|5603.3|5606.1|5603.3|5584.1|5581.3|1894
1611727200000|2021-01-27 06:00:00|5605.6|5602.8|5603.6|5600.8|5607.6|5604.8|5597.6|5594.8|3304
1611730800000|2021-01-27 07:00:00|5602.6|5599.8|5601.6|5598.8|5608.6|5605.8|5595.6|5592.8|4881
1611734400000|2021-01-27 08:00:00|5601.1|5598.3|5599.5|5596.7|5621.5|5618.7|5590.6|5587.8|15559
1611738000000|2021-01-27 09:00:00|5601.5|5598.7|5595.4|5592.6|5616.5|5613.7|5595.4|5592.6|11006
1611741600000|2021-01-27 10:00:00|5594.4|5591.6|5602.9|5600.1|5609.4|5606.6|5593.4|5590.6|13391
1611745200000|2021-01-27 11:00:00|5602.4|5599.6|5574.3|5571.5|5602.9|5600.1|5562.4|5559.6|14751
1611748800000|2021-01-27 12:00:00|5574.4|5571.6|5566.3|5563.5|5582.8|5580|5565.3|5562.5|5960
1611752400000|2021-01-27 13:00:00|5565.8|5563|5551.3|5548.5|5573.3|5570.5|5549.3|5546.5|19040
1611756000000|2021-01-27 14:00:00|5550.3|5547.5|5528.2|5525.4|5568.2|5565.4|5496.2|5493.4|33166
1611759600000|2021-01-27 15:00:00|5528.7|5525.9|5606.2|5603.4|5609.2|5606.4|5525.2|5522.4|471835
1611763200000|2021-01-27 16:00:00|5605.2|5602.4|5589.2|5586.4|5616.2|5613.4|5585.2|5582.4|30975
1611766800000|2021-01-27 17:00:00|5588.7|5585.9|5601.6|5598.8|5609.2|5606.4|5585.2|5582.4|14766
1611770400000|2021-01-27 18:00:00|5602.1|5599.3|5559.1|5556.3|5603.1|5600.3|5557.1|5554.3|161908
1611774000000|2021-01-27 19:00:00|5560.1|5557.3|5530.1|5527.3|5572.1|5569.3|5525.1|5522.3|28940
1611777600000|2021-01-27 20:00:00|5529.6|5526.8|5532|5529.2|5538|5535.2|5523|5520.2|6444
1611781200000|2021-01-27 21:00:00|5533|5530.2|5529.6|5525.6|5534.5|5531.7|5520|5517.2|4529232
1611784800000|2021-01-27 22:00:00|5532.1|5522.1|5533|5523|5535.6|5530.7|5528.1|5518.1|3081147
1611795600000|2021-01-28 01:00:00|5513.9|5511.1|5535.4|5532.6|5541.9|5539.1|5509.9|5507.1|4025
1611799200000|2021-01-28 02:00:00|5534.9|5532.1|5530.3|5527.5|5543.3|5540.5|5523.3|5520.5|2246
1611802800000|2021-01-28 03:00:00|5529.8|5527|5523.8|5521|5530.8|5528|5520.8|5518|924
1611806400000|2021-01-28 04:00:00|5523.3|5520.5|5518.8|5516|5526.8|5524|5517.8|5515|278
1611810000000|2021-01-28 05:00:00|5518.3|5515.5|5514.7|5511.9|5530.8|5528|5514.7|5511.9|694
1611813600000|2021-01-28 06:00:00|5513.7|5510.9|5519.2|5516.4|5521.7|5518.9|5510.2|5507.4|1922
1611817200000|2021-01-28 07:00:00|5518.7|5515.9|5527.2|5524.4|5529.7|5526.9|5503.7|5500.9|5339
1611820800000|2021-01-28 08:00:00|5526.7|5523.9|5513.7|5510.9|5533.7|5530.9|5507.7|5504.9|15496
1611824400000|2021-01-28 09:00:00|5514.1|5511.3|5540.6|5537.8|5541.6|5538.8|5498.6|5495.8|15715
1611828000000|2021-01-28 10:00:00|5541.6|5538.8|5537.6|5534.8|5552.6|5549.8|5529.6|5526.8|13576
1611831600000|2021-01-28 11:00:00|5538.1|5535.3|5534.6|5531.8|5552.6|5549.8|5530.6|5527.8|9674
1611835200000|2021-01-28 12:00:00|5534.5|5531.7|5541.5|5538.7|5546.5|5543.7|5531.6|5528.8|9648
1611838800000|2021-01-28 13:00:00|5542.5|5539.7|5601.5|5598.7|5615.5|5612.7|5532.5|5529.7|27168
1611842400000|2021-01-28 14:00:00|5602.5|5599.7|5584.4|5581.6|5621.4|5618.6|5581.9|5579.1|31193
1611846000000|2021-01-28 15:00:00|5584.9|5582.1|5546.4|5543.6|5600.4|5597.6|5525.5|5522.7|37894
1611849600000|2021-01-28 16:00:00|5547.4|5544.6|5524.4|5521.6|5550.4|5547.6|5515.4|5512.6|30571
1611853200000|2021-01-28 17:00:00|5525.4|5522.6|5518.4|5515.6|5539.4|5536.6|5508.4|5505.6|22103
1611856800000|2021-01-28 18:00:00|5517.4|5514.6|5536.4|5533.6|5541.4|5538.6|5513.4|5510.6|20903
1611860400000|2021-01-28 19:00:00|5536.9|5534.1|5514.3|5511.5|5542.4|5539.6|5506.3|5503.5|27720
1611864000000|2021-01-28 20:00:00|5513.3|5510.5|5506.3|5503.5|5514.3|5511.5|5506.3|5503.5|3036
1611867600000|2021-01-28 21:00:00|5506.8|5504|5493.8|5489.8|5511.3|5508.5|5493.3|5487.3|4347
1611871200000|2021-01-28 22:00:00|5492.8|5490|5506.3|5496.3|5506.3|5501.4|5492.8|5489.3|161
1611882000000|2021-01-29 01:00:00|5505.1|5502.3|5518.1|5515.3|5532.1|5529.3|5502.1|5499.3|3581
1611885600000|2021-01-29 02:00:00|5517.6|5514.8|5524.6|5521.8|5536|5533.2|5517.6|5514.8|1449
1611889200000|2021-01-29 03:00:00|5525|5522.2|5518.5|5515.7|5529|5526.2|5517.5|5514.7|1270
1611892800000|2021-01-29 04:00:00|5518|5515.2|5517|5514.2|5521|5518.2|5513|5510.2|1083
1611896400000|2021-01-29 05:00:00|5516|5513.2|5513.5|5510.7|5527|5524.2|5494|5491.2|3486
1611900000000|2021-01-29 06:00:00|5514|5511.2|5518.5|5515.7|5523|5520.2|5504|5501.2|2279
1611903600000|2021-01-29 07:00:00|5518|5515.2|5509|5506.2|5523|5520.2|5496|5493.2|8728
1611907200000|2021-01-29 08:00:00|5508|5505.2|5537.8|5535|5541.9|5537|5490.9|5488.1|18352
1611910800000|2021-01-29 09:00:00|5538.8|5536|5540.8|5538|5548.8|5546|5521.3|5518.5|11307
1611914400000|2021-01-29 10:00:00|5541.8|5539|5550.7|5547.9|5554.8|5552|5532.8|5530|13247
1611918000000|2021-01-29 11:00:00|5549.8|5547|5559.2|5556.4|5562.7|5559.9|5534.7|5531.9|10595
1611921600000|2021-01-29 12:00:00|5559.7|5556.9|5556.6|5553.8|5560.2|5557.4|5543.6|5540.8|11478
1611925200000|2021-01-29 13:00:00|5555.6|5552.8|5577.5|5574.7|5582.6|5579.8|5523.6|5520.8|26643
1611928800000|2021-01-29 14:00:00|5578.5|5575.7|5571|5568.2|5602.5|5599.7|5562.6|5559.8|28361
1611932400000|2021-01-29 15:00:00|5571.5|5568.7|5553.6|5550.8|5576.5|5573.7|5547.6|5544.8|15727
1611936000000|2021-01-29 16:00:00|5554.1|5551.3|5536.5|5533.7|5554.5|5551.7|5511.6|5508.8|28046
1611939600000|2021-01-29 17:00:00|5536.6|5533.8|5506.6|5503.8|5539.6|5536.8|5495.7|5492.9|26432
1611943200000|2021-01-29 18:00:00|5505.6|5502.8|5507.5|5504.7|5528.5|5525.7|5501.6|5498.8|13265
1611946800000|2021-01-29 19:00:00|5508.5|5505.7|5500.4|5497.6|5519.5|5516.7|5492.5|5489.7|16725
1611950400000|2021-01-29 20:00:00|5499.9|5497.1|5506.4|5503.6|5516.4|5513.6|5499.4|5496.6|5422
1611954000000|2021-01-29 21:00:00|5506.5|5503.7|5503|5499|5510.4|5507.6|5495.4|5492.6|2897
1612134000000|2021-01-31 23:00:00|5496.5|5486.5|5489.9|5487.1|5504|5498.4|5459.7|5453.4|4841
1612137600000|2021-02-01 00:00:00|5489.8|5487|5495.4|5492.6|5497.8|5495|5484.3|5481.3|975
1612141200000|2021-02-01 01:00:00|5495.8|5493|5505.3|5502.5|5518.8|5516|5478.9|5476.1|2247
1612144800000|2021-02-01 02:00:00|5504.8|5502|5513.7|5510.9|5516.3|5513.5|5502.9|5500.1|1218
1612148400000|2021-02-01 03:00:00|5513.3|5510.5|5535.8|5533|5539.5|5536.7|5512.7|5509.9|2378
1612152000000|2021-02-01 04:00:00|5535.6|5532.8|5537.5|5534.7|5542|5539.2|5531.1|5528.3|1272
1612155600000|2021-02-01 05:00:00|5537.6|5534.8|5544.1|5541.3|5547.5|5544.7|5535.6|5532.8|1349
1612159200000|2021-02-01 06:00:00|5544.5|5541.7|5535.1|5532.3|5545.6|5542.8|5532|5529.2|2904
1612162800000|2021-02-01 07:00:00|5535.5|5532.7|5554|5551.2|5562.6|5559.8|5528.7|5525.9|5337
1612166400000|2021-02-01 08:00:00|5554.4|5551.6|5557.5|5554.7|5567.5|5564.7|5547.4|5544.6|14628
1612170000000|2021-02-01 09:00:00|5557.9|5555.1|5542.6|5539.8|5562.4|5559.6|5539.9|5537.1|6827
1612173600000|2021-02-01 10:00:00|5542.5|5539.7|5540.4|5537.6|5554.4|5551.6|5535.6|5532.8|7828
1612177200000|2021-02-01 11:00:00|5540|5537.2|5567.4|5564.6|5577.4|5574.6|5535.4|5532.6|11314
1612180800000|2021-02-01 12:00:00|5567.3|5564.5|5568.1|5565.3|5583.3|5580.5|5556.3|5553.5|9173
1612184400000|2021-02-01 13:00:00|5568.5|5565.7|5551.5|5548.7|5572|5569.2|5539|5536.2|16132
1612188000000|2021-02-01 14:00:00|5551.9|5549.1|5551.2|5548.4|5605.8|5603|5541.6|5538.8|32998
1612191600000|2021-02-01 15:00:00|5551.7|5548.9|5553.7|5550.9|5576.5|5573.7|5527.3|5524.5|27138
1612195200000|2021-02-01 16:00:00|5553.6|5550.8|5587.5|5584.7|5603.5|5600.7|5541.6|5538.8|29393
1612198800000|2021-02-01 17:00:00|5587.6|5584.8|5592.6|5589.8|5595.5|5592.7|5577.7|5574.9|10618
1612202400000|2021-02-01 18:00:00|5593|5590.2|5620.5|5617.7|5627.5|5624.7|5590.4|5587.6|14041
1612206000000|2021-02-01 19:00:00|5621.4|5618.6|5643.4|5640.6|5644.3|5641.5|5618.5|5615.7|27079
1612209600000|2021-02-01 20:00:00|5643.3|5640.5|5638.9|5636.1|5648.9|5646.1|5633.5|5630.7|3274
1612213200000|2021-02-01 21:00:00|5638.5|5635.7|5631.8|5629|5646.4|5643.6|5622.2|5619.4|3083
1612216800000|2021-02-01 22:00:00|5636.3|5626.3|5625.8|5615.8|5636.4|5629|5617.2|5612.8|354
1612227600000|2021-02-02 01:00:00|5635.1|5625.1|5674.5|5671.7|5689.2|5686.4|5629.6|5625.1|5032
1612231200000|2021-02-02 02:00:00|5674.9|5672.1|5699.5|5696.7|5705|5702.2|5674.1|5671.3|2910
1612234800000|2021-02-02 03:00:00|5699.1|5696.3|5689.4|5686.6|5703.5|5700.7|5679.1|5676.3|1441
1612238400000|2021-02-02 04:00:00|5689|5686.2|5686.8|5684|5689.9|5687.1|5681|5678.2|515
1612242000000|2021-02-02 05:00:00|5686.9|5684.1|5693.3|5690.5|5693.3|5690.5|5682.4|5679.6|762
1612245600000|2021-02-02 06:00:00|5692.8|5690|5693.3|5690.5|5704.2|5701.4|5682.6|5679.8|2620
1612249200000|2021-02-02 07:00:00|5693.2|5690.4|5679.2|5676.4|5697.7|5694.9|5662.6|5659.8|5476
1612252800000|2021-02-02 08:00:00|5678.8|5676|5691.9|5689.1|5719.5|5716.7|5676.2|5673.4|27147
1612256400000|2021-02-02 09:00:00|5691.8|5689|5711.5|5708.7|5716.4|5713.6|5681.4|5678.6|16636
1612260000000|2021-02-02 10:00:00|5711.6|5708.8|5754.8|5752|5768.1|5765.3|5711.5|5708.7|22844
1612263600000|2021-02-02 11:00:00|5754.3|5751.5|5755.8|5753|5765.8|5763|5746.1|5743.3|12757
1612267200000|2021-02-02 12:00:00|5755.4|5752.6|5762.8|5760|5772.9|5770.1|5752.8|5750|9306
1612270800000|2021-02-02 13:00:00|5762.9|5760.1|5769.8|5767|5792.4|5789.6|5754.7|5751.9|22128
1612274400000|2021-02-02 14:00:00|5769.7|5766.9|5759.7|5756.9|5799.6|5796.8|5754.8|5752|28193
1612278000000|2021-02-02 15:00:00|5760.1|5757.3|5782.6|5779.8|5790.9|5788.1|5759.7|5756.9|18194
1612281600000|2021-02-02 16:00:00|5782.7|5779.9|5756.6|5753.8|5788.8|5786|5755.4|5752.6|40016
1612285200000|2021-02-02 17:00:00|5757|5754.2|5744.5|5741.7|5758.5|5755.7|5731.8|5729|24165
1612288800000|2021-02-02 18:00:00|5745.3|5742.5|5751.4|5748.6|5756.9|5754.1|5742.4|5739.6|10334
1612292400000|2021-02-02 19:00:00|5751.5|5748.7|5741.5|5738.7|5757.3|5754.5|5726.5|5723.7|19786
1612296000000|2021-02-02 20:00:00|5741.4|5738.6|5751.3|5748.5|5753.2|5750.4|5739.9|5737.1|3215
1612299600000|2021-02-02 21:00:00|5751.7|5748.9|5778.8|5768.8|5782.3|5779.5|5751.2|5748.4|4494
1612303200000|2021-02-02 22:00:00|5779.3|5769.3|5782.9|5772.9|5784.4|5776.5|5774.7|5769.3|215
1612314000000|2021-02-03 01:00:00|5776.8|5774|5756.2|5753.4|5783.1|5780.3|5746.1|5743.3|2953
1612317600000|2021-02-03 02:00:00|5756.4|5753.6|5770.9|5768.1|5772.9|5770.1|5749.2|5746.4|1553
1612321200000|2021-02-03 03:00:00|5771.3|5768.5|5768|5765.2|5771.3|5768.5|5759.6|5756.8|581
1612324800000|2021-02-03 04:00:00|5769.8|5767|5767.1|5764.3|5773.1|5770.3|5766.4|5763.6|536
1612328400000|2021-02-03 05:00:00|5767|5764.2|5765|5762.2|5771|5768.2|5759.9|5757.1|765
1612332000000|2021-02-03 06:00:00|5764.6|5761.8|5772.1|5769.3|5772.6|5769.8|5756.4|5753.6|1379
1612335600000|2021-02-03 07:00:00|5771.7|5768.9|5802.6|5799.8|5803.6|5800.8|5766.7|5763.9|5233
1612339200000|2021-02-03 08:00:00|5801.6|5798.8|5777|5774.2|5804.6|5801.8|5776.8|5774|17693
1612342800000|2021-02-03 09:00:00|5777.5|5774.7|5798.1|5795.3|5799.6|5796.8|5764.7|5761.9|9532
1612346400000|2021-02-03 10:00:00|5798.5|5795.7|5790.7|5787.9|5807.5|5804.7|5784.5|5781.7|10349
1612350000000|2021-02-03 11:00:00|5790.6|5787.8|5794.6|5791.8|5796|5793.2|5782.7|5779.9|4615
1612353600000|2021-02-03 12:00:00|5794.4|5791.6|5799.2|5796.4|5806.8|5804|5790.4|5787.6|6721
1612357200000|2021-02-03 13:00:00|5799.1|5796.3|5801.7|5798.9|5819.1|5816.3|5795.4|5792.6|11644
1612360800000|2021-02-03 14:00:00|5801.6|5798.8|5841|5838.2|5846.1|5843.3|5795.3|5792.5|20340
1612364400000|2021-02-03 15:00:00|5841.4|5838.6|5867|5864.2|5879.8|5877|5817.1|5814.3|41631
1612368000000|2021-02-03 16:00:00|5868.9|5866.1|5876.9|5874.1|5887.2|5884.4|5838|5835.2|33414
1612371600000|2021-02-03 17:00:00|5876.4|5873.6|5852.2|5849.4|5879.5|5876.7|5851.7|5848.9|18260
1612375200000|2021-02-03 18:00:00|5852.7|5849.9|5849.7|5846.9|5854.6|5851.8|5824.9|5822.1|15795
1612378800000|2021-02-03 19:00:00|5849.6|5846.8|5832.6|5829.8|5850.7|5847.9|5830.9|5828.1|16485
1612382400000|2021-02-03 20:00:00|5832.7|5829.9|5840.5|5837.7|5851.5|5848.7|5832.2|5829.4|3318
1612386000000|2021-02-03 21:00:00|5840.7|5837.9|5860.1|5857.3|5862.8|5857.3|5840.7|5837.9|3195
1612389600000|2021-02-03 22:00:00|5861.1|5857.1|5861.7|5851.7|5870.7|5865.3|5856.6|5851.2|482
1612400400000|2021-02-04 01:00:00|5846.5|5843.7|5856.4|5853.6|5856.8|5854|5838.1|5835.3|905
1612404000000|2021-02-04 02:00:00|5857.6|5854.8|5888.4|5885.6|5888.5|5885.7|5857.6|5854.8|2382
1612407600000|2021-02-04 03:00:00|5888.5|5885.7|5875.7|5872.9|5892.6|5889.8|5869.7|5866.9|2593
1612411200000|2021-02-04 04:00:00|5875.2|5872.4|5869.2|5866.4|5877.2|5874.4|5867.1|5864.3|653
1612414800000|2021-02-04 05:00:00|5868.7|5865.9|5876|5873.2|5877.5|5874.7|5858|5855.2|1332
1612418400000|2021-02-04 06:00:00|5875.5|5872.7|5883|5880.2|5886.4|5883.6|5867.6|5864.8|1277
1612422000000|2021-02-04 07:00:00|5882.6|5879.8|5878.4|5875.6|5895.8|5893|5875|5872.2|5295
1612425600000|2021-02-04 08:00:00|5878.8|5876|5877.5|5874.7|5888.9|5886.1|5866.4|5863.6|16228
1612429200000|2021-02-04 09:00:00|5877.6|5874.8|5864.5|5861.7|5880|5877.2|5857.5|5854.7|8919
1612432800000|2021-02-04 10:00:00|5864.4|5861.6|5878.4|5875.6|5880.4|5877.6|5863|5860.2|8401
1612436400000|2021-02-04 11:00:00|5878.1|5875.3|5869.7|5866.9|5883.6|5880.8|5868.9|5866.1|6946
1612440000000|2021-02-04 12:00:00|5870.2|5867.4|5879.9|5877.1|5880.8|5878|5869.8|5867|6198
1612443600000|2021-02-04 13:00:00|5880.3|5877.5|5862.1|5859.3|5880.3|5877.5|5859.4|5856.6|13833
1612447200000|2021-02-04 14:00:00|5863.5|5860.7|5854.7|5851.9|5871|5868.2|5840.8|5838|16095
1612450800000|2021-02-04 15:00:00|5854.6|5851.8|5819.1|5816.3|5858.2|5855.4|5799.9|5796.3|27098
1612454400000|2021-02-04 16:00:00|5819.3|5816.5|5858.5|5855.7|5865.5|5862.7|5816.1|5813.3|21974
1612458000000|2021-02-04 17:00:00|5858.1|5855.3|5870.1|5867.3|5875.2|5872.4|5850.3|5847.5|12800
1612461600000|2021-02-04 18:00:00|5870.4|5867.6|5877.3|5874.5|5897.1|5894.3|5868.1|5865.3|21240
1612465200000|2021-02-04 19:00:00|5877.4|5874.6|5877.6|5874.8|5893.1|5890.3|5870.4|5867.6|19639
1612468800000|2021-02-04 20:00:00|5877.7|5874.9|5886.2|5883.4|5887.2|5884.4|5876.2|5873.4|2891
1612472400000|2021-02-04 21:00:00|5886.3|5883.5|5897.6|5894.8|5900.1|5894.8|5881.1|5878.3|1814
1612476000000|2021-02-04 22:00:00|5896.6|5893.8|5905.2|5895.2|5906.4|5901.8|5891.1|5887.2|621
1612486800000|2021-02-05 01:00:00|5911.1|5908.3|5918.7|5915.9|5920.6|5917.8|5908.6|5905.8|4036
1612490400000|2021-02-05 02:00:00|5918.8|5916|5916.8|5914|5934.5|5931.7|5913.3|5910.5|2931
1612494000000|2021-02-05 03:00:00|5917|5914.2|5915.8|5913|5922.5|5919.7|5910.2|5907.4|1183
1612497600000|2021-02-05 04:00:00|5915.4|5912.6|5910.4|5907.6|5922.8|5920|5910.4|5907.6|1409
1612501200000|2021-02-05 05:00:00|5909.7|5906.9|5916.4|5913.6|5926.4|5923.6|5904.5|5901.7|1803
1612504800000|2021-02-05 06:00:00|5916.5|5913.7|5903.8|5901|5917.7|5914.9|5903.3|5900.5|1661
1612508400000|2021-02-05 07:00:00|5904|5901.2|5915.8|5913|5915.8|5913|5900.6|5897.8|2649
1612512000000|2021-02-05 08:00:00|5915.4|5912.6|5944.2|5941.4|5948.5|5943.4|5914.4|5911.6|20191
1612515600000|2021-02-05 09:00:00|5944.4|5941.6|5949|5946.2|5967.4|5964.6|5942.4|5939.6|16615
1612519200000|2021-02-05 10:00:00|5948.5|5945.7|5940.7|5937.9|5953|5950.2|5935.1|5932.3|6198
1612522800000|2021-02-05 11:00:00|5939.7|5936.9|5937.6|5934.8|5941.6|5938.8|5923.4|5920.6|4233
1612526400000|2021-02-05 12:00:00|5937.1|5934.3|5937.5|5934.7|5949.4|5946.6|5930.7|5927.9|3276
1612530000000|2021-02-05 13:00:00|5937.9|5935.1|5939.7|5936.9|5941.3|5938.5|5919.1|5913.2|11543
1612533600000|2021-02-05 14:00:00|5939.8|5937|5936.9|5934.1|5971.5|5968.7|5936.9|5934.1|18748
1612537200000|2021-02-05 15:00:00|5937.2|5934.4|5948.7|5945.9|5954.6|5951.8|5909.9|5907.1|19716
1612540800000|2021-02-05 16:00:00|5949|5946.2|5928.5|5925.7|5962.2|5959.4|5924.5|5921.7|18726
1612544400000|2021-02-05 17:00:00|5928.7|5925.9|5935.3|5932.5|5942.5|5939.7|5924.5|5921.7|10059
1612548000000|2021-02-05 18:00:00|5935.2|5932.4|5929.4|5926.6|5938.4|5935.6|5917.8|5915|9683
1612551600000|2021-02-05 19:00:00|5930.1|5927.3|5937.2|5934.4|5942.2|5939.4|5914.7|5911.9|27677
1612555200000|2021-02-05 20:00:00|5936.9|5934.1|5938.7|5935.9|5944.7|5941.9|5934.4|5931.6|3573
1612558800000|2021-02-05 21:00:00|5938|5935.2|5950.6|5947.8|5952.3|5949.5|5936.3|5933.5|3541
1612738800000|2021-02-07 23:00:00|5950.7|5940.7|5982.1|5979.3|5982.1|5979.3|5941.1|5935.7|1974
1612742400000|2021-02-08 00:00:00|5981.1|5978.3|5972.1|5969.3|5985.1|5982.3|5972.1|5969.3|839
1612746000000|2021-02-08 01:00:00|5971.1|5968.3|5974.7|5971.9|5985.6|5982.8|5968.1|5965.3|4186
1612749600000|2021-02-08 02:00:00|5974.4|5971.6|5972|5969.2|5980|5977.2|5968|5965.2|1379
1612753200000|2021-02-08 03:00:00|5971.4|5968.6|5980.1|5977.3|5982.9|5980.1|5968.5|5965.7|1297
1612756800000|2021-02-08 04:00:00|5979.9|5977.1|5987.7|5984.9|5987.7|5984.9|5979.4|5976.6|1074
1612760400000|2021-02-08 05:00:00|5988.6|5985.8|5975.9|5973.1|5995.7|5992.9|5975.7|5972.9|2413
1612764000000|2021-02-08 06:00:00|5975.6|5972.8|5968.1|5965.3|5982.6|5979.8|5967.6|5964.8|3171
1612767600000|2021-02-08 07:00:00|5968.6|5965.8|6002.1|5999.3|6002.4|5999.6|5967.6|5964.8|7725
1612771200000|2021-02-08 08:00:00|6001.9|5999.1|6006.4|6003.6|6015.7|6012.9|5992.4|5989.6|17616
1612774800000|2021-02-08 09:00:00|6006.1|6003.3|5990.1|5987.3|6007.4|6004.6|5985.9|5983.1|10760
1612778400000|2021-02-08 10:00:00|5989.9|5987.1|6001|5998.2|6002|5999.2|5976.1|5973.3|8668
1612782000000|2021-02-08 11:00:00|6000.2|5997.4|6001|5998.2|6010.6|6007.8|5996|5993.2|4315
1612785600000|2021-02-08 12:00:00|6002|5999.2|5998.7|5995.9|6002|5999.2|5988.5|5985.7|6794
1612789200000|2021-02-08 13:00:00|5999|5996.2|5989.3|5986.5|6006.9|6004.1|5989.3|5986.5|6738
1612792800000|2021-02-08 14:00:00|5989.1|5986.3|6004|6001.2|6013.5|6010.7|5975.1|5972.3|18325
1612796400000|2021-02-08 15:00:00|6004.4|6001.6|6011.5|6008.7|6029.5|6024.1|6002.2|5999.4|17088
1612800000000|2021-02-08 16:00:00|6011.8|6009|6023|6020.2|6029.8|6027|6000.9|5998.1|24673
1612803600000|2021-02-08 17:00:00|6023.3|6020.5|6042.9|6040.1|6052.3|6049.5|6019.8|6017|22181
1612807200000|2021-02-08 18:00:00|6042.6|6039.8|6030.9|6028.1|6043.4|6040.6|6026.1|6023.3|11109
1612810800000|2021-02-08 19:00:00|6030.4|6027.6|6049.4|6046.6|6052.2|6049.4|6015.5|6012.7|33578
1612814400000|2021-02-08 20:00:00|6048.6|6045.8|6053|6050.2|6053|6050.2|6040.4|6037.6|7344
1612818000000|2021-02-08 21:00:00|6052.4|6049.6|6057.9|6055.1|6059.7|6056.9|6049.2|6046.4|3180
1612821600000|2021-02-08 22:00:00|6058.1|6055.3|6057.9|6055.1|6061|6055.3|6054.4|6048.6|133
1612832400000|2021-02-09 01:00:00|6071.6|6068.8|6082.2|6079.4|6086.7|6083.9|6066.3|6063.5|2501
1612836000000|2021-02-09 02:00:00|6082|6079.2|6101.7|6098.9|6105.7|6102.9|6081.7|6078.9|2664
1612839600000|2021-02-09 03:00:00|6101.1|6098.3|6092.9|6090.1|6104.1|6101.3|6088.4|6085.6|1361
1612843200000|2021-02-09 04:00:00|6091.1|6088.3|6086.6|6083.8|6096.6|6093.8|6086.6|6083.8|448
1612846800000|2021-02-09 05:00:00|6086.8|6084|6097.3|6094.5|6098|6095.2|6084.8|6082|799
1612850400000|2021-02-09 06:00:00|6097|6094.2|6109.8|6107|6115|6112.2|6096|6093.2|2317
1612854000000|2021-02-09 07:00:00|6109.5|6106.7|6103.5|6100.7|6110.5|6107.7|6091.2|6088.4|5900
1612857600000|2021-02-09 08:00:00|6103.2|6100.4|6081.9|6079.1|6106.7|6103.9|6073.1|6070.3|18192
1612861200000|2021-02-09 09:00:00|6081.3|6078.5|6087.9|6085.1|6092.2|6089.4|6060.1|6057.3|14309
1612864800000|2021-02-09 10:00:00|6088.4|6085.6|6058.3|6055.5|6088.4|6085.6|6057.8|6055|6032
1612868400000|2021-02-09 11:00:00|6058|6055.2|6047.2|6044.4|6061.6|6058.8|6021|6018.2|16183
1612872000000|2021-02-09 12:00:00|6047.7|6044.9|6057.9|6055.1|6069.7|6066.9|6045|6042.2|6234
1612875600000|2021-02-09 13:00:00|6058.5|6055.7|6034.1|6031.3|6062.5|6059.7|6031.9|6029.1|10971
1612879200000|2021-02-09 14:00:00|6033.9|6031.1|6022.8|6020|6046.9|6044.1|5993.8|5989.5|25694
1612882800000|2021-02-09 15:00:00|6022.6|6019.8|6054.4|6051.6|6063|6060.2|6017.6|6014.8|29718
1612886400000|2021-02-09 16:00:00|6054.2|6051.4|6079.9|6077.1|6080.9|6078.1|6046|6043.2|43818
1612890000000|2021-02-09 17:00:00|6080.4|6077.6|6088.9|6086.1|6104.2|6101.4|6076.9|6074.1|27178
1612893600000|2021-02-09 18:00:00|6089.1|6086.3|6084.3|6081.5|6101.1|6098.3|6073.6|6070.8|18435
1612897200000|2021-02-09 19:00:00|6084.1|6081.3|6095|6092.2|6103.3|6100.5|6083.5|6080.7|34514
1612900800000|2021-02-09 20:00:00|6094.8|6092|6099|6096.2|6100.7|6097.9|6094|6091.2|2084
1612904400000|2021-02-09 21:00:00|6099.2|6096.4|6105.3|6101.3|6111.7|6108.9|6091.2|6088.4|2671
1612908000000|2021-02-09 22:00:00|6104.1|6100.9|6113.5|6103.5|6117.5|6113.1|6103.7|6100.9|457
1612918800000|2021-02-10 01:00:00|6098.5|6095.7|6104|6101.2|6107.5|6104.7|6092.7|6089.9|3642
1612922400000|2021-02-10 02:00:00|6103.5|6100.7|6070.2|6067.4|6104|6101.2|6070|6067.2|2131
1612926000000|2021-02-10 03:00:00|6070.7|6067.9|6087.9|6085.1|6089.4|6086.6|6069.5|6066.7|884
1612929600000|2021-02-10 04:00:00|6088.6|6085.8|6089.8|6087|6090|6087.2|6082.3|6079.5|143
1612933200000|2021-02-10 05:00:00|6089.6|6086.8|6093.5|6090.7|6096.7|6093.9|6079|6076.2|817
1612936800000|2021-02-10 06:00:00|6093.2|6090.4|6075.9|6073.1|6096.5|6093.7|6072.9|6070.1|1843
1612940400000|2021-02-10 07:00:00|6076.2|6073.4|6090.4|6087.6|6093.9|6091.1|6071.7|6068.9|3180
1612944000000|2021-02-10 08:00:00|6090.6|6087.8|6097.6|6094.8|6100.1|6097.3|6078.8|6076|20051
1612947600000|2021-02-10 09:00:00|6096.8|6094|6115.3|6112.5|6129.4|6126.6|6093.6|6090.8|20769
1612951200000|2021-02-10 10:00:00|6115.5|6112.7|6137.5|6134.7|6141.5|6138.7|6115.3|6112.5|12590
1612954800000|2021-02-10 11:00:00|6137.2|6134.4|6125.9|6123.1|6137.2|6134.4|6123.2|6120.4|9467
1612958400000|2021-02-10 12:00:00|6126.2|6123.4|6134.4|6131.6|6135.6|6132.8|6123.6|6120.8|3458
1612962000000|2021-02-10 13:00:00|6134.6|6131.8|6119.5|6116.7|6135.4|6132.6|6118|6115.2|7310
1612965600000|2021-02-10 14:00:00|6119.8|6117|6096|6093.2|6125.3|6122.5|6095.7|6092.9|18388
1612969200000|2021-02-10 15:00:00|6096.5|6093.7|6132.1|6129.3|6135.4|6132.6|6078.4|6075.6|41347
1612972800000|2021-02-10 16:00:00|6132.4|6129.6|6138.1|6135.3|6150.1|6147.3|6124.4|6121.6|29204
1612976400000|2021-02-10 17:00:00|6137.8|6135|6135|6132.2|6138.3|6135.5|6108.3|6105.5|18543
1612980000000|2021-02-10 18:00:00|6134.8|6132|6123.9|6121.1|6138.8|6136|6118.7|6115.9|11511
1612983600000|2021-02-10 19:00:00|6124.2|6121.4|6132.9|6130.1|6137.2|6134.4|6121.7|6118.9|30257
1612987200000|2021-02-10 20:00:00|6132.6|6129.8|6109.3|6106.5|6134.9|6132.1|6105.6|6102.8|5667
1612990800000|2021-02-10 21:00:00|6109.8|6107|6097|6094.2|6111.3|6108.5|6089.5|6085.4|3010
1612994400000|2021-02-10 22:00:00|6097.5|6094.7|6090.6|6086.6|6099.4|6095|6090.5|6085.1|88
1613005200000|2021-02-11 01:00:00|6085.8|6083|6078.3|6075.5|6091.3|6088.5|6076.8|6074|1892
1613008800000|2021-02-11 02:00:00|6078.8|6076|6090.7|6087.9|6091.3|6088.5|6076.3|6073.5|952
1613012400000|2021-02-11 03:00:00|6090|6087.2|6088.4|6085.6|6091.2|6088.4|6083.2|6080.4|1021
1613016000000|2021-02-11 04:00:00|6088.7|6085.9|6093.9|6091.1|6106.7|6103.9|6087.9|6085.1|5987
1613019600000|2021-02-11 05:00:00|6094.1|6091.3|6097.1|6094.3|6100.9|6098.1|6093.6|6090.8|563
1613023200000|2021-02-11 06:00:00|6096.8|6094|6098.5|6095.7|6099|6096.2|6089.3|6086.5|962
1613026800000|2021-02-11 07:00:00|6098.7|6095.9|6095.2|6092.4|6104.7|6101.9|6088.7|6085.9|2238
1613030400000|2021-02-11 08:00:00|6094.9|6092.1|6088.1|6085.3|6105.2|6102.4|6080.9|6078.1|8217
1613034000000|2021-02-11 09:00:00|6087.9|6085.1|6088.3|6085.5|6103.4|6100.6|6078.1|6075.3|6189
1613037600000|2021-02-11 10:00:00|6088.6|6085.8|6091.8|6089|6094.8|6092|6075.6|6072.8|7336
1613041200000|2021-02-11 11:00:00|6090.8|6088|6085|6082.2|6094.8|6092|6064.8|6062|10391
1613044800000|2021-02-11 12:00:00|6084.7|6081.9|6079.7|6076.9|6088.7|6085.9|6073|6069.5|6194
1613048400000|2021-02-11 13:00:00|6080.7|6077.9|6113.4|6110.6|6114.1|6111.3|6080.7|6077.9|10739
1613052000000|2021-02-11 14:00:00|6113.6|6110.8|6113.3|6110.5|6130|6127.2|6105.5|6102.7|17443
1613055600000|2021-02-11 15:00:00|6113.8|6111|6110.7|6107.9|6126.2|6123.4|6108|6105.2|12773
1613059200000|2021-02-11 16:00:00|6110.5|6107.7|6111.1|6108.3|6128.3|6125.5|6108.3|6105.5|23493
1613062800000|2021-02-11 17:00:00|6111.3|6108.5|6101.5|6098.7|6113.5|6110.7|6089.8|6087|19153
1613066400000|2021-02-11 18:00:00|6101|6098.2|6097.9|6095.1|6106.7|6103.9|6090.2|6087.4|7919
1613070000000|2021-02-11 19:00:00|6098.2|6095.4|6064.2|6061.4|6101.7|6098.9|6060.7|6057.9|28239
1613073600000|2021-02-11 20:00:00|6063.9|6061.1|6067.6|6064.8|6068.9|6066.1|6058.2|6055.4|6719
1613077200000|2021-02-11 21:00:00|6067.1|6064.3|6064.8|6062|6070.6|6067.8|6052.8|6050|1860
1613080800000|2021-02-11 22:00:00|6065.3|6062.5|6068.8|6058.8|6075.2|6068.4|6065.3|6057.8|191
1613091600000|2021-02-12 01:00:00|6055.1|6052.3|6052|6049.2|6061.3|6058.5|6045|6042.2|1316
1613095200000|2021-02-12 02:00:00|6051.7|6048.9|6046.9|6044.1|6053|6050.2|6044.7|6041.9|347
1613098800000|2021-02-12 03:00:00|6046.7|6043.9|6054.7|6051.9|6055.9|6053.1|6044.7|6041.9|245
1613102400000|2021-02-12 04:00:00|6054.9|6052.1|6050.8|6048|6057.6|6054.8|6050.8|6048|192
1613106000000|2021-02-12 05:00:00|6051.1|6048.3|6052.8|6050|6059.6|6056.8|6050.6|6047.8|361
1613109600000|2021-02-12 06:00:00|6053|6050.2|6043|6040.2|6053.8|6051|6040.4|6037.6|862
1613113200000|2021-02-12 07:00:00|6043.2|6040.4|6054.6|6051.8|6055.6|6052.8|6034.9|6032.1|3352
1613116800000|2021-02-12 08:00:00|6055.1|6052.3|6018.8|6016|6058.9|6056.1|6018.8|6016|7471
1613120400000|2021-02-12 09:00:00|6019.3|6016.5|6048.2|6045.4|6053|6050.2|6013.3|6010.5|9381
1613124000000|2021-02-12 10:00:00|6048|6045.2|6062.4|6059.6|6068.9|6066.1|6045.2|6042.4|6436
1613127600000|2021-02-12 11:00:00|6062.2|6059.4|6044.1|6041.3|6062.2|6059.4|6037.9|6035.1|4676
1613131200000|2021-02-12 12:00:00|6044.8|6042|6059.3|6056.5|6065.5|6062.7|6043.2|6040.4|11494
1613134800000|2021-02-12 13:00:00|6059.1|6056.3|6087.9|6085.1|6091.4|6088.6|6059.1|6056.3|14943
1613138400000|2021-02-12 14:00:00|6087.7|6084.9|6121|6118.2|6125|6122.2|6085.3|6082.5|29936
1613142000000|2021-02-12 15:00:00|6121.3|6118.5|6128.1|6125.3|6139.4|6136.6|6116.4|6113.6|21361
1613145600000|2021-02-12 16:00:00|6128.3|6125.5|6218.3|6215.5|6241.6|6238.8|6120.4|6117.6|48874
1613149200000|2021-02-12 17:00:00|6218.6|6215.8|6236.4|6233.6|6253.2|6250.4|6205.9|6203.1|29594
1613152800000|2021-02-12 18:00:00|6236.1|6233.3|6238.1|6235.3|6244|6241.2|6223.5|6220.7|29056
1613156400000|2021-02-12 19:00:00|6238.3|6235.5|6221.7|6218.9|6241.6|6238.8|6203.8|6201|30411
1613160000000|2021-02-12 20:00:00|6222.5|6219.7|6231.9|6229.1|6234.7|6231.9|6218.8|6216|3897
1613163600000|2021-02-12 21:00:00|6232.2|6229.4|6236|6232|6241.1|6238.3|6227.7|6224.9|2550
1613343600000|2021-02-14 23:00:00|6262.8|6252.8|6274.1|6271.3|6310.3|6304.6|6258.6|6251.3|6944
1613347200000|2021-02-15 00:00:00|6273.8|6271|6284.6|6281.8|6288.2|6285|6268.3|6262.1|1601
1613350800000|2021-02-15 01:00:00|6284.7|6281.9|6329|6326.2|6332.5|6329.7|6284.7|6281.9|3670
1613354400000|2021-02-15 02:00:00|6329.3|6326.5|6322.9|6320.1|6339.5|6336.7|6314.6|6311.8|2075
1613358000000|2021-02-15 03:00:00|6322.6|6319.8|6317.6|6314.8|6323.5|6320.7|6304|6300.9|2338
1613361600000|2021-02-15 04:00:00|6317.9|6315.1|6315.2|6312.4|6322.6|6319.8|6312.4|6309.6|805
1613365200000|2021-02-15 05:00:00|6314.9|6312.1|6324.8|6322|6329.1|6326.3|6314.9|6312.1|734
1613368800000|2021-02-15 06:00:00|6324.4|6321.6|6313.7|6310.9|6329.8|6327|6313.2|6310.4|1980
1613372400000|2021-02-15 07:00:00|6313.4|6310.6|6292.9|6290.1|6315|6312.2|6291.2|6288.4|4119
1613376000000|2021-02-15 08:00:00|6293.1|6290.3|6277.2|6274.4|6312|6309.2|6274.5|6271.7|17437
1613379600000|2021-02-15 09:00:00|6277|6274.2|6288.8|6286|6296.2|6293.4|6274.8|6272|13076
1613383200000|2021-02-15 10:00:00|6288.4|6285.6|6288.5|6285.7|6301.7|6298.9|6275.4|6272.6|8368
1613386800000|2021-02-15 11:00:00|6289|6286.2|6301.3|6298.5|6308.1|6305.3|6282|6279.2|7182
1613390400000|2021-02-15 12:00:00|6301.1|6298.3|6293.2|6290.4|6305.7|6302.9|6285.5|6282.7|6236
1613394000000|2021-02-15 13:00:00|6292.8|6290|6284.1|6281.3|6295.6|6292.8|6282.8|6280|9533
1613397600000|2021-02-15 14:00:00|6284.2|6281.4|6288.3|6285.5|6297.2|6294.4|6270.4|6267.6|19204
1613401200000|2021-02-15 15:00:00|6288.2|6285.4|6299.9|6297.1|6305.6|6302.8|6283|6280.2|13301
1613404800000|2021-02-15 16:00:00|6298.9|6296.1|6290.3|6287.5|6329.5|6326.7|6282.2|6279.4|37470
1613408400000|2021-02-15 17:00:00|6289.8|6287|6291.7|6288.9|6312.9|6310.1|6271.1|6268.3|18610
1613412000000|2021-02-15 18:00:00|6291.4|6288.6|6284.9|6280.9|6292.7|6289.9|6280|6277.2|2077
1613415600000|2021-02-15 19:00:00|6283.8|6281|6284.9|6282.1|6289.4|6285|6280.3|6276.4|942
1613419200000|2021-02-15 20:00:00|6285.1|6282.3|6288.6|6285.8|6292.3|6287.6|6284.9|6281.9|1179
1613422800000|2021-02-15 21:00:00|6289.3|6286.5|6291.2|6288.4|6294.5|6289.6|6289.1|6284.5|560
1613426400000|2021-02-15 22:00:00|6291.4|6288.6|6293.9|6283.9|6295.5|6290|6288.5|6280.9|37
1613437200000|2021-02-16 01:00:00|6309.5|6299.5|6311.4|6308.6|6312.9|6310.1|6290.4|6287.6|2880
1613440800000|2021-02-16 02:00:00|6311|6308.2|6319.7|6316.9|6320.4|6317.6|6308.3|6305.5|1451
1613444400000|2021-02-16 03:00:00|6319.6|6316.8|6329.1|6326.3|6329.1|6326.3|6312.6|6309.8|1183
1613448000000|2021-02-16 04:00:00|6328.8|6326|6323.4|6320.6|6328.8|6326|6320.1|6317.3|986
1613451600000|2021-02-16 05:00:00|6323.1|6320.3|6304.2|6301.4|6324.9|6322.1|6297.7|6294.9|1901
1613455200000|2021-02-16 06:00:00|6303.7|6300.9|6313.2|6310.4|6319.6|6316.8|6301.7|6298.9|2074
1613458800000|2021-02-16 07:00:00|6313.6|6310.8|6308.1|6305.3|6317.9|6315.1|6300.5|6297.7|4683
1613462400000|2021-02-16 08:00:00|6307.8|6305|6297.3|6294.5|6312.1|6309.3|6272.5|6269.7|24369
1613466000000|2021-02-16 09:00:00|6296.8|6294|6287.8|6285|6296.8|6294|6256|6253.2|15732
1613469600000|2021-02-16 10:00:00|6287.5|6284.7|6274.6|6271.8|6290|6287.2|6267|6264.2|8434
1613473200000|2021-02-16 11:00:00|6274.5|6271.7|6287.6|6284.8|6289.2|6286.4|6267|6264.2|6742
1613476800000|2021-02-16 12:00:00|6287.9|6285.1|6265.8|6263|6292.2|6289.4|6262.2|6259.4|11582
1613480400000|2021-02-16 13:00:00|6266.2|6263.4|6275.7|6272.9|6276.7|6273.9|6255.5|6252.7|14856
1613484000000|2021-02-16 14:00:00|6275.4|6272.6|6275.9|6273.1|6287.7|6284.9|6231.7|6228.9|27871
1613487600000|2021-02-16 15:00:00|6275.5|6272.7|6275.2|6272.4|6283.5|6280.7|6245.3|6242.5|24611
1613491200000|2021-02-16 16:00:00|6275|6272.2|6266.4|6263.6|6283.5|6280.7|6245.3|6242.5|34596
1613494800000|2021-02-16 17:00:00|6266.5|6263.7|6275.6|6272.8|6284.7|6281.9|6253.4|6250.6|13076
1613498400000|2021-02-16 18:00:00|6276|6273.2|6286.8|6284|6288.5|6285.7|6269.1|6266.3|11729
1613502000000|2021-02-16 19:00:00|6286.5|6283.7|6296.1|6293.3|6305.8|6303|6281.8|6279|19861
1613505600000|2021-02-16 20:00:00|6295.6|6292.8|6308|6305.2|6313.4|6310.6|6293.6|6290.8|4728
1613509200000|2021-02-16 21:00:00|6308.4|6305.6|6304.8|6300.8|6310.5|6307.7|6293.5|6290.7|2002
1613512800000|2021-02-16 22:00:00|6305.2|6301.2|6316.4|6312.4|6317.4|6314.3|6302.6|6299.2|958
1613523600000|2021-02-17 01:00:00|6274.3|6271.5|6266.8|6264|6274.3|6271.5|6232.7|6229.9|2913
1613527200000|2021-02-17 02:00:00|6266.9|6264.1|6281|6278.2|6284|6281.2|6259.3|6256.5|1106
1613530800000|2021-02-17 03:00:00|6281.1|6278.3|6303.1|6300.3|6322|6319.2|6280.5|6277.7|2761
1613534400000|2021-02-17 04:00:00|6302.7|6299.9|6304.5|6301.7|6306|6303.2|6296|6293.2|288
1613538000000|2021-02-17 05:00:00|6304.3|6301.5|6308.9|6306.1|6314.8|6312|6299.4|6296.6|912
1613541600000|2021-02-17 06:00:00|6309|6306.2|6309.4|6306.6|6315.8|6313|6307.2|6304.4|1210
1613545200000|2021-02-17 07:00:00|6309.3|6306.5|6345.1|6342.3|6356.2|6353.4|6307.3|6304.5|5856
1613548800000|2021-02-17 08:00:00|6345.2|6342.4|6347.8|6345|6360.9|6358.1|6329.3|6326.5|17716
1613552400000|2021-02-17 09:00:00|6348.2|6345.4|6330.6|6327.8|6355.1|6352.3|6327.5|6324.7|13973
1613556000000|2021-02-17 10:00:00|6330.4|6327.6|6356.5|6353.7|6359.5|6356.7|6326.7|6323.9|14573
1613559600000|2021-02-17 11:00:00|6356.4|6353.6|6366.6|6363.8|6376.4|6373.6|6354.4|6351.6|10990
1613563200000|2021-02-17 12:00:00|6366.9|6364.1|6390.4|6387.6|6390.8|6388|6364.9|6362.1|13826
1613566800000|2021-02-17 13:00:00|6399.7|6396.9|6375.4|6372.6|6402.2|6399.4|6372.9|6370.1|13766
1613570400000|2021-02-17 14:00:00|6374.9|6372.1|6320.2|6317.4|6384.9|6382.1|6261.8|6259|67269
1613574000000|2021-02-17 15:00:00|6319.6|6316.8|6333.2|6330.4|6338.5|6335.7|6302.8|6300|23833
1613577600000|2021-02-17 16:00:00|6333.5|6330.7|6327.3|6324.5|6334.5|6331.7|6302.1|6299.3|29150
1613581200000|2021-02-17 17:00:00|6327.4|6324.6|6349.9|6347.1|6351.4|6348.6|6311.4|6308.6|19966
1613584800000|2021-02-17 18:00:00|6349.8|6347|6370.2|6367.4|6371.7|6367.9|6345.4|6342.6|16159
1613588400000|2021-02-17 19:00:00|6370.4|6367.6|6386.1|6383.3|6393.2|6390.4|6358.2|6355.4|22791
1613592000000|2021-02-17 20:00:00|6386.5|6383.7|6387.2|6384.4|6394.7|6391.9|6384.1|6381.3|6126
1613595600000|2021-02-17 21:00:00|6387.4|6384.6|6431.4|6427.4|6436.4|6431.4|6385.5|6380.5|9198
1613599200000|2021-02-17 22:00:00|6431.8|6427.8|6427.9|6417.9|6433.1|6428.4|6416.3|6410.7|1088
1613610000000|2021-02-18 01:00:00|6448.8|6446|6453.6|6450.8|6489.6|6486.8|6435|6432.2|12222
1613613600000|2021-02-18 02:00:00|6452.9|6450.1|6473.4|6470.6|6482.8|6480|6448.9|6446.1|6477
1613617200000|2021-02-18 03:00:00|6473|6470.2|6447.6|6444.8|6476.1|6473.3|6443.7|6440.9|2959
1613620800000|2021-02-18 04:00:00|6447.2|6444.4|6444.8|6442|6451.5|6448.7|6432.6|6429.8|2901
1613624400000|2021-02-18 05:00:00|6445.1|6442.3|6447.1|6444.3|6459.4|6456.6|6441.3|6438.5|1859
1613628000000|2021-02-18 06:00:00|6446.3|6443.5|6427.8|6425|6452.6|6449.8|6423.2|6420.4|5658
1613631600000|2021-02-18 07:00:00|6427.4|6424.6|6437|6434.2|6442.4|6439.6|6418.7|6415.9|6779
1613635200000|2021-02-18 08:00:00|6438|6435.2|6428.5|6425.7|6452.7|6449.9|6413.6|6410.8|27162
1613638800000|2021-02-18 09:00:00|6428.9|6426.1|6404.4|6401.6|6431.5|6428.7|6391.3|6388.5|24949
1613642400000|2021-02-18 10:00:00|6404|6401.2|6380.7|6377.9|6408|6405.2|6374.2|6371.4|17063
1613646000000|2021-02-18 11:00:00|6381.1|6378.3|6398.1|6395.3|6402.4|6399.6|6368.8|6366|23191
1613649600000|2021-02-18 12:00:00|6397.6|6394.8|6420.6|6417.8|6423|6420.2|6396.6|6393.8|15067
1613653200000|2021-02-18 13:00:00|6420.7|6417.9|6404.9|6402.1|6424.7|6421.9|6402.7|6399.9|21159
1613656800000|2021-02-18 14:00:00|6404.6|6401.8|6384.8|6382|6417.6|6414.8|6367.7|6364.9|34654
1613660400000|2021-02-18 15:00:00|6384|6381.2|6347.7|6337.7|6386|6383.2|6313.5|6310.7|35910
1613664000000|2021-02-18 16:00:00|6347.4|6337.4|6370.4|6367.6|6400.6|6397.8|6347.4|6337.4|35952
1613667600000|2021-02-18 17:00:00|6370|6367.2|6334.9|6332.1|6371|6368.2|6332.1|6329.3|13440
1613671200000|2021-02-18 18:00:00|6334.6|6331.8|6272.8|6270|6338|6335.2|6267.8|6265|21024
1613674800000|2021-02-18 19:00:00|6272.9|6270.1|6324.6|6321.8|6346.6|6343.8|6264.3|6261.5|27175
1613678400000|2021-02-18 20:00:00|6324.5|6321.7|6284.9|6282.1|6325.9|6323.1|6273.5|6270.7|6162
1613682000000|2021-02-18 21:00:00|6285.3|6282.5|6302.9|6300.1|6310.1|6303.7|6277.3|6274.5|2212
1613685600000|2021-02-18 22:00:00|6305.7|6302.9|6292.2|6289.4|6310|6302.9|6285|6280.4|721
1613696400000|2021-02-19 01:00:00|6270|6267.2|6224.1|6221.3|6270.1|6267.2|6213.4|6210.6|8904
1613700000000|2021-02-19 02:00:00|6224.3|6221.5|6193.9|6191.1|6226|6223.2|6154.7|6151.9|7788
1613703600000|2021-02-19 03:00:00|6193.8|6191|6228.9|6226.1|6231.7|6228.9|6192.2|6189.4|3353
1613707200000|2021-02-19 04:00:00|6229.7|6226.9|6241.5|6238.7|6255.2|6252.4|6224.7|6221.9|1137
1613710800000|2021-02-19 05:00:00|6242.5|6239.7|6265.8|6263|6271.3|6268.5|6242.5|6239.7|1807
1613714400000|2021-02-19 06:00:00|6264.8|6262|6279.1|6276.3|6286.4|6281.9|6255.6|6252.8|2418
1613718000000|2021-02-19 07:00:00|6279.5|6276.7|6249.4|6246.6|6295.2|6292.4|6237.3|6234.5|6448
1613721600000|2021-02-19 08:00:00|6249.6|6246.8|6247.2|6244.4|6253|6250.2|6191.8|6189|22815
1613725200000|2021-02-19 09:00:00|6247.1|6244.3|6253|6250.2|6288.7|6285.9|6234.6|6231.8|13199
1613728800000|2021-02-19 10:00:00|6253.1|6250.3|6230.7|6227.9|6271.3|6268.5|6230.2|6227.4|11931
1613732400000|2021-02-19 11:00:00|6231.6|6228.8|6224.2|6221.4|6247.8|6245|6201.7|6198.9|8746
1613736000000|2021-02-19 12:00:00|6224.6|6221.8|6252.4|6249.6|6268.9|6266.1|6224.6|6221.8|7333
1613739600000|2021-02-19 13:00:00|6252.5|6249.7|6267.9|6265.1|6270.8|6268|6231.7|6228.9|12011
1613743200000|2021-02-19 14:00:00|6268|6265.2|6324.6|6321.8|6327.2|6324.4|6266.2|6263.4|29878
1613746800000|2021-02-19 15:00:00|6324.2|6321.4|6309.1|6306.3|6327.8|6325|6281.2|6278.4|20181
1613750400000|2021-02-19 16:00:00|6308.7|6305.9|6259|6256.2|6311.7|6308.9|6254.5|6251.7|23704
1613754000000|2021-02-19 17:00:00|6258.6|6255.8|6233.7|6230.9|6275|6272.2|6222.1|6219.3|20900
1613757600000|2021-02-19 18:00:00|6233.8|6231|6252.6|6249.8|6257.5|6254.7|6187.3|6184.5|20306
1613761200000|2021-02-19 19:00:00|6252.7|6249.9|6207.9|6205.1|6255.8|6253|6199.7|6196.9|16900
1613764800000|2021-02-19 20:00:00|6208|6205.2|6206.6|6203.8|6219.2|6216.4|6198.1|6195.3|4891
1613768400000|2021-02-19 21:00:00|6206.5|6203.7|6212.2|6202.2|6218.6|6215.8|6196.9|6194.1|1202
1613948400000|2021-02-21 23:00:00|6199.1|6189.1|6267.5|6263.5|6274.5|6269.1|6193.1|6183.1|1431
1613952000000|2021-02-22 00:00:00|6266.6|6262.6|6288.4|6285.6|6291.4|6288.6|6263.4|6259.1|991
1613955600000|2021-02-22 01:00:00|6288.3|6285.5|6274.5|6271.7|6305.1|6301.7|6271|6268.2|2071
1613959200000|2021-02-22 02:00:00|6274.4|6271.6|6284.3|6281.5|6288.9|6286.1|6265.4|6262.6|1461
1613962800000|2021-02-22 03:00:00|6284.8|6282|6288.7|6285.9|6296.8|6294|6281.2|6278.4|2083
1613966400000|2021-02-22 04:00:00|6288.8|6286|6306.9|6304.1|6308.9|6306.1|6286.7|6283.4|1138
1613970000000|2021-02-22 05:00:00|6306.8|6304|6320.5|6317.7|6321.9|6319.1|6300.3|6297.5|1693
1613973600000|2021-02-22 06:00:00|6321.4|6318.6|6308|6305.2|6328.8|6326|6299.7|6296.4|3428
1613977200000|2021-02-22 07:00:00|6307.5|6304.7|6275|6272.2|6307.5|6304.7|6269.3|6266.5|5633
1613980800000|2021-02-22 08:00:00|6275.4|6272.6|6267.4|6264.6|6294.4|6291.6|6254.3|6251.5|21485
1613984400000|2021-02-22 09:00:00|6267.3|6264.5|6257.1|6254.3|6294.2|6291.4|6249|6246.2|8175
1613988000000|2021-02-22 10:00:00|6257|6254.2|6251.9|6249.1|6280.1|6277.3|6250.9|6248.1|4836
1613991600000|2021-02-22 11:00:00|6252.3|6249.5|6266.9|6264.1|6279.9|6277.1|6250.3|6247.5|3277
1613995200000|2021-02-22 12:00:00|6267.3|6264.5|6270.8|6268|6290.9|6288.1|6266.5|6263.7|5758
1613998800000|2021-02-22 13:00:00|6271.4|6268.6|6313.4|6310.6|6319.8|6317|6263.9|6261.1|10080
1614002400000|2021-02-22 14:00:00|6314.3|6311.5|6358.7|6355.9|6367.2|6364.4|6303.7|6300.9|16355
1614006000000|2021-02-22 15:00:00|6359.2|6356.4|6385.6|6382.8|6401.8|6399|6359.2|6356.4|20831
1614009600000|2021-02-22 16:00:00|6385.1|6382.3|6395.5|6392.7|6397.5|6394.7|6366|6363.2|15780
1614013200000|2021-02-22 17:00:00|6396.5|6393.7|6396.5|6393.7|6405.4|6402.6|6378.4|6375.6|8780
1614016800000|2021-02-22 18:00:00|6396|6393.2|6426.5|6423.7|6429.5|6426.7|6381.5|6378.7|9216
1614020400000|2021-02-22 19:00:00|6427.5|6424.7|6440.3|6437.5|6453.6|6450.8|6415.5|6412.6|22516
1614024000000|2021-02-22 20:00:00|6440.8|6438|6440.7|6437.9|6447.2|6444.4|6432.8|6430|5257
1614027600000|2021-02-22 21:00:00|6441.1|6438.3|6501.5|6498.7|6507.6|6501.2|6440.6|6437.8|5127
1614031200000|2021-02-22 22:00:00|6506.1|6496.1|6501|6497|6508.1|6501.6|6487|6480.6|334
1614042000000|2021-02-23 01:00:00|6471.6|6468.8|6544|6541.2|6551.6|6548.8|6453.6|6450.8|3928
1614045600000|2021-02-23 02:00:00|6543.1|6540.3|6575.9|6573.1|6590.8|6588|6534.1|6531.3|6086
1614049200000|2021-02-23 03:00:00|6577|6573|6533.8|6531|6577|6574.1|6521.8|6518.5|4311
1614052800000|2021-02-23 04:00:00|6533.4|6530.6|6546.9|6544.1|6549|6546.2|6528.9|6526.1|1348
1614056400000|2021-02-23 05:00:00|6547.5|6544.7|6554.8|6552|6557.8|6555|6544.9|6542.1|1816
1614060000000|2021-02-23 06:00:00|6554.3|6551.5|6528.5|6525.7|6556.8|6554|6525|6522.1|4363
1614063600000|2021-02-23 07:00:00|6528.6|6525.8|6537.7|6534.9|6546.8|6544|6513.5|6510.1|8151
1614067200000|2021-02-23 08:00:00|6536.2|6533.4|6553.1|6550.3|6565.6|6562.8|6512.6|6509.8|15770
1614070800000|2021-02-23 09:00:00|6553.5|6550.7|6491.3|6488.5|6553.5|6550.7|6488.3|6485.5|8653
1614074400000|2021-02-23 10:00:00|6491.2|6488.4|6499.8|6497|6505.5|6502.6|6473.2|6470.4|10092
1614078000000|2021-02-23 11:00:00|6500.3|6497.5|6483.7|6480.9|6501.8|6499|6477.8|6475|13753
1614081600000|2021-02-23 12:00:00|6484.7|6481.9|6483.9|6481.1|6491.7|6488.9|6469.4|6466.6|9813
1614085200000|2021-02-23 13:00:00|6484.4|6481.6|6446.3|6443.5|6487.4|6484.6|6445.3|6442.5|9665
1614088800000|2021-02-23 14:00:00|6445.8|6443|6416.3|6413.5|6447.8|6445|6365.2|6362.4|25880
1614092400000|2021-02-23 15:00:00|6416.8|6414|6412.9|6410.1|6470.1|6467.3|6407.2|6404.4|20199
1614096000000|2021-02-23 16:00:00|6412.4|6409.6|6451.9|6449.1|6465|6462.2|6411.9|6409.1|16029
1614099600000|2021-02-23 17:00:00|6451.4|6448.6|6441.6|6438.8|6466.7|6463.9|6437.6|6434.8|9285
1614103200000|2021-02-23 18:00:00|6442.6|6439.8|6461.6|6458.8|6479.6|6476.8|6439.5|6436.7|8373
1614106800000|2021-02-23 19:00:00|6460.6|6457.8|6482.2|6479.4|6482.7|6479.9|6446.6|6443.8|14413
1614110400000|2021-02-23 20:00:00|6481.7|6478.9|6492|6489.2|6503.6|6500.8|6476.7|6473.9|2457
1614114000000|2021-02-23 21:00:00|6491.5|6488.7|6420.4|6416.4|6494.6|6491.2|6413.5|6407|1978
1614117600000|2021-02-23 22:00:00|6420.9|6416.9|6430.4|6420.4|6430.4|6423.4|6414.4|6408.6|44
1614128400000|2021-02-24 01:00:00|6428.5|6425.7|6433.9|6431.1|6440.9|6438.1|6396.8|6394|18597
1614132000000|2021-02-24 02:00:00|6434.4|6431.6|6410.3|6407.5|6435.5|6432.6|6404.8|6402|51692
1614135600000|2021-02-24 03:00:00|6410.8|6408|6417.2|6414.4|6418.7|6415.9|6404.7|6401.9|2639
1614139200000|2021-02-24 04:00:00|6417.1|6414.3|6417|6414.2|6423.6|6420.8|6411.6|6408.8|782
1614142800000|2021-02-24 05:00:00|6416.5|6413.7|6416.9|6414.1|6419.9|6417.1|6399|6396.2|57712
1614146400000|2021-02-24 06:00:00|6416.4|6413.6|6433.8|6431|6438.3|6435.5|6401.4|6398.6|5612
1614150000000|2021-02-24 07:00:00|6433.3|6430.5|6439.6|6436.8|6452.3|6449.5|6431.3|6428.5|4521
1614153600000|2021-02-24 08:00:00|6439.2|6436.4|6441|6438.2|6457.6|6454.8|6429|6426.2|18255
1614157200000|2021-02-24 09:00:00|6440|6437.2|6494.3|6491.5|6495.8|6493|6430.9|6428.1|16690
1614160800000|2021-02-24 10:00:00|6493.8|6491|6501.6|6498.8|6512.7|6509.9|6482.6|6479.8|17760
1614164400000|2021-02-24 11:00:00|6500.6|6497.8|6521.5|6518.7|6522.5|6519.7|6496.6|6493.8|10998
1614168000000|2021-02-24 12:00:00|6521|6518.2|6525.8|6523|6537.5|6534.7|6514.5|6511.7|9308
1614171600000|2021-02-24 13:00:00|6526.3|6523.5|6490.7|6487.9|6549.3|6546.5|6485.2|6482.4|17707
1614175200000|2021-02-24 14:00:00|6490.2|6487.4|6561.1|6558.3|6563.1|6560.3|6490.2|6487.4|209267
1614178800000|2021-02-24 15:00:00|6561.6|6558.8|6598.5|6595.7|6630.1|6627.3|6550.1|6547.3|2547396
1614182400000|2021-02-24 16:00:00|6598|6595.2|6603.8|6601|6638.5|6635.7|6588.9|6586.1|324299
1614186000000|2021-02-24 17:00:00|6603.9|6601.1|6591.2|6588.4|6627.8|6625|6590.7|6587.9|15104
1614189600000|2021-02-24 18:00:00|6591.7|6588.9|6629.6|6626.8|6630.6|6627.8|6573.2|6570.4|191072
1614193200000|2021-02-24 19:00:00|6628.6|6625.8|6611.9|6609.1|6636.6|6633.8|6611.4|6608.6|23922
1614196800000|2021-02-24 20:00:00|6611.4|6608.6|6627.3|6624.5|6628.3|6625.5|6608.4|6605.6|3714
1614200400000|2021-02-24 21:00:00|6628.3|6625.5|6644.7|6641.9|6647.3|6641.9|6626.8|6624|3938
1614204000000|2021-02-24 22:00:00|6644.8|6640.8|6648.6|6638.6|6650.7|6644.8|6636.6|6630.7|40878320
1614214800000|2021-02-25 01:00:00|6643.3|6640.5|6640.2|6637.4|6651.8|6649|6620.8|6618|3713
1614218400000|2021-02-25 02:00:00|6640.7|6637.9|6641.2|6638.4|6655.7|6652.9|6637.7|6634.9|3792
1614222000000|2021-02-25 03:00:00|6641.7|6638.9|6632.1|6629.3|6649.6|6646.8|6631.1|6628.3|2154
1614225600000|2021-02-25 04:00:00|6631.6|6628.8|6611.5|6608.7|6635.1|6632.3|6611.5|6608.7|1300
1614229200000|2021-02-25 05:00:00|6612.5|6609.7|6640.9|6638.1|6659.4|6656.6|6612|6609.2|2936
1614232800000|2021-02-25 06:00:00|6640.4|6637.6|6638.8|6636|6647.4|6644.6|6628.4|6625.6|2835
1614236400000|2021-02-25 07:00:00|6638.3|6635.5|6676.7|6673.9|6679.7|6676.9|6633.3|6630.5|7685
1614240000000|2021-02-25 08:00:00|6676.3|6673.5|6677.1|6674.3|6682.2|6679.4|6660.2|6657.4|18695
1614243600000|2021-02-25 09:00:00|6677.2|6674.4|6654.6|6651.8|6682.1|6679.3|6643.1|6640.3|13381
1614247200000|2021-02-25 10:00:00|6655.1|6652.3|6642|6639.2|6656.1|6653.3|6634.1|6631.3|10938
1614250800000|2021-02-25 11:00:00|6641.5|6638.7|6636.4|6633.6|6643.4|6640.6|6624|6621.2|11050
1614254400000|2021-02-25 12:00:00|6636.9|6634.1|6648.3|6645.5|6656.9|6654.1|6632.4|6629.6|11383
1614258000000|2021-02-25 13:00:00|6647.8|6645|6608.8|6606|6648.8|6646|6608.8|6606|16521
1614261600000|2021-02-25 14:00:00|6607.8|6605|6585.2|6582.4|6615.8|6613|6563.8|6561|29075
1614265200000|2021-02-25 15:00:00|6585.7|6582.9|6592.1|6589.3|6613.6|6610.8|6578.7|6575.9|22250
1614268800000|2021-02-25 16:00:00|6592.6|6589.8|6632|6629.2|6640.5|6637.7|6589.6|6586.8|34863
1614272400000|2021-02-25 17:00:00|6631.5|6628.7|6603.4|6600.6|6637.4|6634.6|6600.4|6597.6|19075
1614276000000|2021-02-25 18:00:00|6601.9|6599.1|6595.4|6592.6|6607.4|6604.6|6570.4|6567.6|18245
1614279600000|2021-02-25 19:00:00|6594.9|6592.1|6596.3|6593.5|6627.8|6625|6589.4|6586.6|35397
1614283200000|2021-02-25 20:00:00|6596.8|6594|6595.2|6592.4|6614.8|6612|6589.7|6586.9|9898
1614286800000|2021-02-25 21:00:00|6595.7|6592.9|6611.7|6607.7|6624.1|6621.3|6590.1|6587.3|3197
1614290400000|2021-02-25 22:00:00|6613.7|6603.7|6604.6|6600.6|6616.7|6609.3|6599.5|6595.1|203
1614301200000|2021-02-26 01:00:00|6593.8|6591|6582.8|6580|6598.8|6596|6537.3|6533|7208
1614304800000|2021-02-26 02:00:00|6583.2|6580.4|6575.7|6572.9|6602.7|6599.9|6568.2|6565.4|2126
1614308400000|2021-02-26 03:00:00|6575.2|6572.4|6576.1|6573.3|6586.2|6583.4|6567.6|6564.8|893
1614312000000|2021-02-26 04:00:00|6576.6|6573.8|6546|6543.2|6580.1|6577.3|6540.5|6537.7|1348
1614315600000|2021-02-26 05:00:00|6546.5|6543.7|6525.5|6522.7|6547|6544.2|6504|6501.2|6135
1614319200000|2021-02-26 06:00:00|6525|6522.2|6515|6512.2|6553|6550.2|6511.5|6508.7|4707
1614322800000|2021-02-26 07:00:00|6515.5|6512.7|6529.9|6527.1|6550.4|6547.6|6503.5|6500.7|6988
1614326400000|2021-02-26 08:00:00|6529.4|6526.6|6528.8|6526|6563.3|6560.5|6515.4|6512.6|15880
1614330000000|2021-02-26 09:00:00|6528.3|6525.5|6544.7|6541.9|6565.2|6562.4|6527.3|6524.5|15768
1614333600000|2021-02-26 10:00:00|6544.6|6541.8|6559.1|6556.3|6576|6573.2|6520.2|6517.4|21542
1614337200000|2021-02-26 11:00:00|6558.1|6555.3|6482.4|6479.6|6567|6564.2|6477|6474.2|13949
1614340800000|2021-02-26 12:00:00|6482.9|6480.1|6479.3|6476.5|6513.9|6511.1|6476.9|6474.1|20024
1614344400000|2021-02-26 13:00:00|6478.9|6476.1|6514.7|6511.9|6519.7|6516.9|6450.9|6448.1|19398
1614348000000|2021-02-26 14:00:00|6514.3|6511.5|6539.1|6536.3|6556.1|6553.3|6502.7|6499.9|25146
1614351600000|2021-02-26 15:00:00|6538.6|6535.8|6504.6|6501.8|6539.1|6536.3|6464.6|6461.8|28736
1614355200000|2021-02-26 16:00:00|6505|6502.2|6505.5|6502.7|6540.9|6538.1|6498.5|6495.7|26073
1614358800000|2021-02-26 17:00:00|6506|6503.2|6486.3|6483.5|6521.3|6518.5|6483.3|6480.5|11218
1614362400000|2021-02-26 18:00:00|6486.8|6484|6483.7|6480.9|6498.2|6495.4|6471.7|6468.9|13043
1614366000000|2021-02-26 19:00:00|6484.2|6481.4|6442.6|6439.8|6490.1|6487.3|6423.1|6420.3|32296
1614369600000|2021-02-26 20:00:00|6443.1|6440.3|6436.1|6433.3|6456|6453.2|6436|6433.2|4635
1614373200000|2021-02-26 21:00:00|6436|6433.2|6439.5|6435.5|6454.9|6452.1|6427.9|6425.1|1920
1614553200000|2021-02-28 23:00:00|6470.7|6460.7|6531.7|6528.9|6534.2|6531.4|6470.1|6460.7|2857
1614556800000|2021-03-01 00:00:00|6532.1|6529.3|6544.6|6541.8|6546.7|6543.8|6530.2|6527.4|1524
1614560400000|2021-03-01 01:00:00|6544.2|6541.4|6556.5|6553.7|6583.6|6580.8|6543.7|6540.7|5899
1614564000000|2021-03-01 02:00:00|6556.9|6554.1|6545|6542.2|6563|6560.2|6543.9|6541.1|1704
1614567600000|2021-03-01 03:00:00|6544.5|6541.7|6544.4|6541.6|6553.4|6550.6|6537.8|6535|2184
1614571200000|2021-03-01 04:00:00|6543.9|6541.1|6531.3|6528.5|6544.4|6541.6|6524.9|6522.1|996
1614574800000|2021-03-01 05:00:00|6530.8|6528|6529.1|6526.3|6551.7|6548.9|6520.2|6517.4|2689
1614578400000|2021-03-01 06:00:00|6528.7|6525.9|6549|6546.2|6550|6547.2|6525.2|6522.4|1895
1614582000000|2021-03-01 07:00:00|6549.5|6546.7|6559|6556.2|6562.4|6559.6|6548.5|6545.7|3373
1614585600000|2021-03-01 08:00:00|6558.9|6556.1|6547.5|6544.7|6562.5|6559.7|6542.5|6539.7|16944
1614589200000|2021-03-01 09:00:00|6548.5|6545.7|6540.5|6537.7|6562.4|6559.6|6527.6|6524.8|10792
1614592800000|2021-03-01 10:00:00|6540.7|6537.9|6514.4|6511.6|6544.6|6541.8|6509.6|6506.8|12870
1614596400000|2021-03-01 11:00:00|6515.4|6512.6|6496.4|6493.6|6519.4|6516.6|6492.4|6489.6|5809
1614600000000|2021-03-01 12:00:00|6496|6493.2|6518.3|6515.5|6524.7|6521.9|6489.4|6486.6|7011
1614603600000|2021-03-01 13:00:00|6517.5|6514.7|6473.1|6470.3|6522.3|6519.5|6473.1|6470.3|15264
1614607200000|2021-03-01 14:00:00|6473|6470.2|6463|6460.2|6505.9|6503.1|6422.1|6419.3|24905
1614610800000|2021-03-01 15:00:00|6464.4|6461.6|6480.8|6478|6496|6493.2|6439.1|6436.3|18246
1614614400000|2021-03-01 16:00:00|6480.7|6477.9|6452.3|6449.5|6497.7|6494.9|6446.9|6444.1|23922
1614618000000|2021-03-01 17:00:00|6452.8|6450|6372.4|6369.6|6461.8|6459|6371.9|6369.1|19055
1614621600000|2021-03-01 18:00:00|6372|6369.2|6364.8|6362|6377.9|6375.1|6310.6|6307.8|24763
1614625200000|2021-03-01 19:00:00|6365.3|6362.5|6350.4|6347.6|6375.7|6372.9|6349.2|6346.4|28050
1614628800000|2021-03-01 20:00:00|6350|6347.2|6338.4|6335.6|6355.9|6353.1|6310|6307.2|7298
1614632400000|2021-03-01 21:00:00|6338.5|6335.7|6315.4|6311.4|6340.6|6337.7|6308.9|6306.1|1657
1614636000000|2021-03-01 22:00:00|6317.9|6307.9|6327.1|6317.1|6333.1|6327.4|6317.9|6307.9|128
1614646800000|2021-03-02 01:00:00|6310.1|6300.1|6263.9|6261.1|6327.6|6324.8|6263.5|6260.7|9181
1614650400000|2021-03-02 02:00:00|6264.5|6261.7|6256.1|6253.3|6287.8|6285|6243.1|6240.3|6194
1614654000000|2021-03-02 03:00:00|6255.1|6252.3|6286|6283.2|6286.8|6284|6253.6|6250.8|1977
1614657600000|2021-03-02 04:00:00|6286.9|6284.1|6289.4|6286.6|6299.5|6296.7|6282.9|6280.1|1319
1614661200000|2021-03-02 05:00:00|6287.5|6284.7|6274.8|6272|6287.5|6284.7|6261.3|6258.5|1784
1614664800000|2021-03-02 06:00:00|6274.3|6271.5|6273.8|6271|6316.2|6313.4|6266.7|6263.9|5254
1614668400000|2021-03-02 07:00:00|6274|6271.2|6277.9|6275.1|6304.1|6301.3|6270.9|6268.1|3975
1614672000000|2021-03-02 08:00:00|6277.8|6275|6267.9|6265.1|6300.1|6297.3|6266.3|6263.5|17302
1614675600000|2021-03-02 09:00:00|6268.8|6266|6357.1|6354.3|6360.1|6357.3|6256.5|6253.7|23613
1614679200000|2021-03-02 10:00:00|6356.2|6353.4|6344.8|6342|6380.9|6374.9|6339.5|6336.7|15742
1614682800000|2021-03-02 11:00:00|6344.4|6341.6|6352.9|6350.1|6362.3|6359.5|6337.3|6334.5|8218
1614686400000|2021-03-02 12:00:00|6352.5|6349.7|6380.8|6378|6386.2|6383.4|6340.6|6337.8|9401
1614690000000|2021-03-02 13:00:00|6379.8|6377|6379.1|6376.3|6389.1|6386.3|6351.3|6348.5|14122
1614693600000|2021-03-02 14:00:00|6378.3|6375.5|6340.8|6338|6404.1|6401.3|6309.8|6307|33698
1614697200000|2021-03-02 15:00:00|6340.3|6337.5|6354.4|6351.6|6380|6377.2|6333.7|6330.9|23721
1614700800000|2021-03-02 16:00:00|6354.8|6352|6367.1|6364.3|6393.9|6391.1|6325.8|6323|36110
1614704400000|2021-03-02 17:00:00|6366.4|6363.6|6376.3|6373.5|6391.1|6388.3|6362.2|6359.4|16781
1614708000000|2021-03-02 18:00:00|6377.3|6374.5|6345.2|6342.4|6381.3|6378.5|6339.3|6336.5|25188
1614711600000|2021-03-02 19:00:00|6344.7|6341.9|6248.5|6245.7|6347.2|6344.4|6248|6245.2|46658
1614715200000|2021-03-02 20:00:00|6248.9|6246.1|6241.8|6239|6271.8|6269|6240.7|6237.9|5045
1614718800000|2021-03-02 21:00:00|6242.6|6239.8|6236.3|6233.5|6261.6|6255.4|6230.5|6227.5|3120
1614722400000|2021-03-02 22:00:00|6236.1|6233.3|6253.2|6243.2|6260.7|6255.3|6234.2|6231.3|301
1614733200000|2021-03-03 01:00:00|6232.7|6229.9|6279.9|6275.9|6288.3|6285.5|6232.7|6229.9|5232
1614736800000|2021-03-03 02:00:00|6279.2|6276.4|6288.1|6285.3|6296.2|6293.4|6269.1|6266.3|3454
1614740400000|2021-03-03 03:00:00|6288.6|6285.8|6290.8|6288|6296.2|6293.4|6283.1|6280.3|1454
1614744000000|2021-03-03 04:00:00|6290.3|6287.5|6287|6284.2|6293.8|6291|6285.2|6282.4|1320
1614747600000|2021-03-03 05:00:00|6286.4|6283.6|6281.4|6278.6|6291.1|6288.3|6280|6277.2|1325
1614751200000|2021-03-03 06:00:00|6281.9|6279.1|6303.6|6300.8|6312.3|6309.5|6270.7|6267.9|2648
1614754800000|2021-03-03 07:00:00|6303.1|6300.3|6281|6278.2|6304.1|6301.3|6276.6|6273.8|7079
1614758400000|2021-03-03 08:00:00|6280.6|6277.8|6260|6257.2|6289.7|6286.9|6260|6257.2|18774
1614762000000|2021-03-03 09:00:00|6260.4|6257.6|6365.5|6362.7|6379|6376.2|6256|6253.2|32049
1614765600000|2021-03-03 10:00:00|6364.6|6361.8|6407.6|6404.8|6407.6|6404.8|6346|6343.2|14629
1614769200000|2021-03-03 11:00:00|6407.8|6405|6377.4|6374.6|6409.8|6407|6367|6364.2|12609
1614772800000|2021-03-03 12:00:00|6377.5|6374.7|6351.6|6348.8|6377.5|6374.7|6342.6|6339.8|5776
1614776400000|2021-03-03 13:00:00|6352.4|6349.6|6368|6365.2|6369|6366.2|6312.9|6310.1|18202
1614780000000|2021-03-03 14:00:00|6368.1|6365.3|6336.7|6333.9|6384.9|6382.1|6334.6|6331.8|19333
1614783600000|2021-03-03 15:00:00|6336.6|6333.8|6419.6|6416.8|6427.6|6424.8|6299|6292.7|41919
1614787200000|2021-03-03 16:00:00|6421|6418.2|6421.3|6418.5|6428.4|6425.6|6368.8|6366|31936
1614790800000|2021-03-03 17:00:00|6421.5|6418.7|6450.4|6447.6|6460.5|6457.7|6409.5|6406.7|18543
1614794400000|2021-03-03 18:00:00|6450.3|6447.5|6427.1|6424.3|6457.4|6454.6|6423.5|6420.7|11643
1614798000000|2021-03-03 19:00:00|6427.9|6425.1|6392.5|6389.7|6428.4|6425.6|6387.8|6385|27891
1614801600000|2021-03-03 20:00:00|6392|6389.2|6393|6390.2|6406.3|6403.5|6392|6389.2|3264
1614805200000|2021-03-03 21:00:00|6393.4|6390.6|6381.3|6378.5|6400.9|6398.1|6372.3|6367.3|2653
1614808800000|2021-03-03 22:00:00|6381.7|6378.9|6390.8|6380.8|6397.9|6393.9|6381.3|6378|1535
1614819600000|2021-03-04 01:00:00|6398.9|6396.1|6414.3|6411.5|6417.7|6414.4|6383.9|6381.1|2935
1614823200000|2021-03-04 02:00:00|6413.3|6410.5|6427.3|6424.5|6437.5|6434.7|6408.3|6405.5|2546
1614826800000|2021-03-04 03:00:00|6425.8|6423|6424.2|6421.4|6433.3|6430.3|6410.7|6407.9|1929
1614830400000|2021-03-04 04:00:00|6425.4|6422.6|6462.3|6459.5|6466.9|6464.1|6423.7|6420.9|2024
1614834000000|2021-03-04 05:00:00|6462.7|6459.9|6439.6|6436.8|6463.9|6461.1|6434.1|6431.3|1822
1614837600000|2021-03-04 06:00:00|6439.1|6436.3|6426.8|6424|6450|6447.2|6421.7|6418.9|2099
1614841200000|2021-03-04 07:00:00|6426.4|6423.6|6455.8|6453|6476.5|6473.7|6425.8|6423|5166
1614844800000|2021-03-04 08:00:00|6455.9|6453.1|6419.1|6416.3|6465.7|6462.9|6416.2|6413.4|23292
1614848400000|2021-03-04 09:00:00|6419.5|6416.7|6377.4|6374.6|6424.9|6422.1|6332.6|6329.8|22151
1614852000000|2021-03-04 10:00:00|6378|6375.2|6373.9|6371.1|6382.3|6379.5|6326.2|6322.8|15084
1614855600000|2021-03-04 11:00:00|6374|6371.2|6401.5|6398.7|6403.5|6400.7|6344.1|6341.3|13220
1614859200000|2021-03-04 12:00:00|6402|6399.2|6415.8|6413|6421.7|6418.9|6391.4|6388.6|10392
1614862800000|2021-03-04 13:00:00|6416.6|6413.8|6533.1|6530.3|6539.9|6537.1|6396.7|6393.9|40256
1614866400000|2021-03-04 14:00:00|6532.9|6530.1|6471.8|6469|6540.7|6537.9|6453.9|6451.1|23962
1614870000000|2021-03-04 15:00:00|6472.9|6470.1|6715.9|6713.1|6716|6713.2|6469.4|6466.6|91878
1614873600000|2021-03-04 16:00:00|6716|6713.2|6722.5|6719.7|6733.5|6730.7|6673.6|6670.8|61012
1614877200000|2021-03-04 17:00:00|6722.9|6720.1|6708.1|6705.3|6761.1|6758.3|6693.6|6690.8|41379
1614880800000|2021-03-04 18:00:00|6708|6705.2|6664|6661.2|6723.7|6720.9|6651.4|6647.6|23316
1614884400000|2021-03-04 19:00:00|6663.4|6660.6|6694.3|6691.5|6698.3|6695.5|6624.1|6621.3|32562
1614888000000|2021-03-04 20:00:00|6695.1|6692.3|6703|6700.2|6708.7|6705.9|6676.1|6673.3|6282
1614891600000|2021-03-04 21:00:00|6704.5|6700.5|6687.6|6684.8|6713.9|6711.1|6675.3|6672.5|3278
1614895200000|2021-03-04 22:00:00|6692.7|6682.7|6714.3|6704.3|6714.3|6709.1|6690.7|6681.2|2038
1614906000000|2021-03-05 01:00:00|6703.4|6700.6|6655.9|6653.1|6733.5|6728.2|6655.1|6651.3|7604
1614909600000|2021-03-05 02:00:00|6656.1|6653.3|6724.7|6721.9|6736.3|6733.5|6654.1|6651.2|4744
1614913200000|2021-03-05 03:00:00|6724.6|6721.8|6717.7|6714.9|6734.8|6731.8|6710.8|6708|2212
1614916800000|2021-03-05 04:00:00|6721|6718.2|6723.5|6720.7|6736|6733.2|6714|6711.2|2402
1614920400000|2021-03-05 05:00:00|6723.1|6720.3|6732.8|6730|6734.4|6731.6|6710|6707.2|1760
1614924000000|2021-03-05 06:00:00|6732.9|6730.1|6783.7|6780.9|6784.6|6781.8|6730|6727.2|5990
1614927600000|2021-03-05 07:00:00|6783.2|6780.4|6798.9|6796.1|6800.4|6796.1|6766.5|6763.7|7419
1614931200000|2021-03-05 08:00:00|6799.1|6796.3|6772.8|6770|6799.1|6796.3|6742.1|6739.3|23787
1614934800000|2021-03-05 09:00:00|6772.9|6770.1|6823.6|6820.8|6825.7|6822.9|6766.2|6763.4|15212
1614938400000|2021-03-05 10:00:00|6823.3|6820.5|6804.1|6801.3|6834.7|6831.9|6793|6790.2|14139
1614942000000|2021-03-05 11:00:00|6803.7|6800.9|6843|6840.2|6851|6848.2|6785.2|6782.4|14536
1614945600000|2021-03-05 12:00:00|6842.5|6839.7|6830.9|6828.1|6849|6846.2|6825.8|6823|10200
1614949200000|2021-03-05 13:00:00|6831.3|6828.5|6864.1|6861.3|6869.6|6866.8|6799.8|6797|21217
1614952800000|2021-03-05 14:00:00|6863.7|6860.9|6886.5|6883.7|6904.7|6901.9|6832.2|6829.4|30016
1614956400000|2021-03-05 15:00:00|6887|6884.2|6869.8|6867|6918.4|6915.6|6859.7|6856.9|29114
1614960000000|2021-03-05 16:00:00|6870.2|6867.4|6895.2|6892.4|6896.7|6893.9|6843.8|6841|25726
1614963600000|2021-03-05 17:00:00|6895.1|6892.3|6900.6|6897.8|6913.3|6910.5|6887.1|6884.3|25357
1614967200000|2021-03-05 18:00:00|6900.2|6897.4|6916.4|6913.6|6940|6937.2|6889|6886.2|17664
1614970800000|2021-03-05 19:00:00|6916.9|6914.1|6928.4|6925.6|6929.9|6927.1|6897.9|6895.1|40419
1614974400000|2021-03-05 20:00:00|6927.9|6925.1|6939.1|6936.3|6942.2|6939.4|6918.4|6915.6|3897
1614978000000|2021-03-05 21:00:00|6938.9|6936.1|6943.2|6933.2|6951.3|6948.3|6934.1|6931.3|2924
1615158000000|2021-03-07 23:00:00|6991.4|6981.4|7022.3|7018.3|7091.2|7086.3|6986.8|6981.1|7029
1615161600000|2021-03-08 00:00:00|7022.2|7019.4|7066.3|7063.5|7075.4|7072.5|7018.5|7014.6|3117
1615165200000|2021-03-08 01:00:00|7066.1|7063.3|7093.4|7090.6|7096.2|7093.4|7034.1|7031.3|6700
1615168800000|2021-03-08 02:00:00|7093|7090.2|7093.4|7090.6|7115.1|7112|7085.3|7081.6|6676
1615172400000|2021-03-08 03:00:00|7094.3|7091.5|7062.3|7059.5|7096.8|7094|7041.7|7038.9|3815
1615176000000|2021-03-08 04:00:00|7062.2|7059.4|7056.3|7053.5|7069.4|7066|7040.9|7037.7|1641
1615179600000|2021-03-08 05:00:00|7056.5|7052.5|7063.5|7060.7|7066.1|7063|7035.5|7032.7|1783
1615183200000|2021-03-08 06:00:00|7063.2|7060.4|7031.3|7028.5|7073.5|7070.7|7023.3|7020.5|4983
1615186800000|2021-03-08 07:00:00|7031.6|7028.8|7013.6|7010.8|7052.2|7049.4|7007.5|7004.7|11630
1615190400000|2021-03-08 08:00:00|7013.5|7010.7|6972.1|6969.3|7015.1|7012.3|6954.3|6949|25650
1615194000000|2021-03-08 09:00:00|6973.4|6970.6|6926.9|6924.1|6977.3|6974.5|6918.9|6915.3|15972
1615197600000|2021-03-08 10:00:00|6927.2|6924.4|6909.5|6906.7|6932.2|6929.4|6875.4|6871.6|15759
1615201200000|2021-03-08 11:00:00|6909.6|6906.8|6935.6|6932.8|6939.9|6937.1|6909|6906.2|6771
1615204800000|2021-03-08 12:00:00|6935.2|6932.4|6900.8|6898|6947.7|6944.9|6889.2|6886.4|10460
1615208400000|2021-03-08 13:00:00|6900.3|6897.5|6897.8|6895|6914.6|6911.8|6847.6|6844.8|18867
1615212000000|2021-03-08 14:00:00|6897.6|6894.8|6844.2|6841.4|6908.6|6905.8|6838.2|6835.4|21961
1615215600000|2021-03-08 15:00:00|6844.4|6841.6|6832.9|6830.1|6863|6860.2|6809.4|6806.6|23185
1615219200000|2021-03-08 16:00:00|6832.7|6829.9|6815.6|6812.8|6875.3|6872.5|6814.4|6811.6|21367
1615222800000|2021-03-08 17:00:00|6815.2|6812.4|6795.1|6792.3|6829.4|6826.6|6775.9|6773.1|23840
1615226400000|2021-03-08 18:00:00|6795.4|6792.6|6767.2|6764.4|6803.6|6800.8|6762.8|6760|20395
1615230000000|2021-03-08 19:00:00|6766.6|6763.8|6789.4|6786.6|6819.5|6816.7|6764.4|6761.6|32204
1615233600000|2021-03-08 20:00:00|6789.1|6786.3|6771.6|6768.8|6789.1|6786.3|6763.9|6761.1|3435
1615237200000|2021-03-08 21:00:00|6771.3|6768.5|6778.7|6775.9|6788.9|6786.1|6768.6|6765.8|1509
1615240800000|2021-03-08 22:00:00|6779.1|6776.3|6793.1|6789.1|6797|6791|6779.1|6774.3|90
1615251600000|2021-03-09 01:00:00|6798.3|6788.3|6835.7|6831.7|6852|6849.2|6776.9|6773.8|3052
1615255200000|2021-03-09 02:00:00|6834.5|6831.2|6842.5|6839.7|6864.9|6861.8|6826.2|6823.4|2577
1615258800000|2021-03-09 03:00:00|6842.4|6839.6|6870.1|6867.3|6871.1|6868.3|6835.3|6832.4|1674
1615262400000|2021-03-09 04:00:00|6869.2|6866.4|6862|6859.2|6880.8|6878|6852.2|6849.3|921
1615266000000|2021-03-09 05:00:00|6862.1|6858.1|6831.6|6828.8|6868.8|6865.9|6831.6|6828.8|972
1615269600000|2021-03-09 06:00:00|6832.1|6829.3|6787.1|6784.3|6833.6|6830.8|6786.6|6783.2|4227
1615273200000|2021-03-09 07:00:00|6787.4|6784.6|6776|6773.2|6792.6|6789.8|6743.2|6739.2|8295
1615276800000|2021-03-09 08:00:00|6775.8|6773|6847.4|6844.6|6850.1|6847.3|6764.5|6761.7|21257
1615280400000|2021-03-09 09:00:00|6847.6|6844.8|6854.1|6851.3|6867.7|6864.9|6833.6|6830.8|10297
1615284000000|2021-03-09 10:00:00|6853.7|6850.9|6884.3|6881.5|6912.6|6909.8|6853.4|6850.6|12699
1615287600000|2021-03-09 11:00:00|6884.1|6881.3|6900.7|6897.9|6910.3|6907.5|6882.3|6879.5|5665
1615291200000|2021-03-09 12:00:00|6900.2|6897.4|6849.5|6846.7|6900.2|6897.4|6847.5|6844.7|10820
1615294800000|2021-03-09 13:00:00|6849.3|6846.5|6842.9|6840.1|6863.5|6860.7|6794.2|6791.4|25455
1615298400000|2021-03-09 14:00:00|6843.1|6840.3|6761.9|6759.1|6845.7|6842.9|6761.4|6758.6|30210
1615302000000|2021-03-09 15:00:00|6761.7|6758.9|6814.5|6811.7|6819.9|6817.1|6749|6746.2|20477
1615305600000|2021-03-09 16:00:00|6814.3|6811.5|6764.6|6761.8|6817.3|6814.5|6738|6735.2|27551
1615309200000|2021-03-09 17:00:00|6764.4|6761.6|6746.2|6743.4|6767.6|6764.8|6722.3|6719.5|14468
1615312800000|2021-03-09 18:00:00|6746.5|6743.7|6737.2|6734.4|6756.8|6754|6720.9|6718.1|14903
1615316400000|2021-03-09 19:00:00|6736.7|6733.9|6733.7|6730.9|6745.4|6742.6|6714.3|6708.6|30151
1615320000000|2021-03-09 20:00:00|6733.4|6730.6|6712.5|6709.7|6733.7|6730.9|6707.2|6704.4|4610
1615323600000|2021-03-09 21:00:00|6712.7|6709.9|6705.3|6695.3|6730.6|6724.3|6695.4|6690|3172
1615327200000|2021-03-09 22:00:00|6705.8|6695.8|6717.2|6707.2|6718.7|6711.7|6700.7|6693.3|108
1615338000000|2021-03-10 01:00:00|6713.3|6709.3|6726.9|6724.1|6765.6|6760.2|6713|6705.6|5917
1615341600000|2021-03-10 02:00:00|6727.5|6723.5|6687|6683|6734|6731.1|6660.6|6657.8|3784
1615345200000|2021-03-10 03:00:00|6686.1|6683.3|6679.8|6677|6706.9|6704.1|6679.8|6677|1731
1615348800000|2021-03-10 04:00:00|6680.7|6676.7|6675.7|6671.7|6684.8|6682|6672.6|6669.7|864
1615352400000|2021-03-10 05:00:00|6675.9|6671.9|6665.5|6662.7|6679.8|6677|6648.7|6645.9|2177
1615356000000|2021-03-10 06:00:00|6665.7|6662.9|6669.5|6666.7|6672|6669.2|6634.2|6630.8|5160
1615359600000|2021-03-10 07:00:00|6669.2|6666.4|6661|6658.2|6681.5|6678.7|6653.4|6650.6|5541
1615363200000|2021-03-10 08:00:00|6660.7|6657.9|6717.5|6714.7|6728.8|6726|6649.9|6647.1|20601
1615366800000|2021-03-10 09:00:00|6718.4|6715.6|6713.2|6710.4|6746.6|6743.8|6699.2|6696.4|13769
1615370400000|2021-03-10 10:00:00|6712.5|6709.7|6747.5|6744.7|6755.3|6752.5|6692|6689.2|11324
1615374000000|2021-03-10 11:00:00|6747|6744.2|6749.3|6746.5|6755.9|6753.1|6717.8|6715|13522
1615377600000|2021-03-10 12:00:00|6749|6746.2|6764.7|6761.9|6770.8|6768|6741.8|6739|8110
1615381200000|2021-03-10 13:00:00|6765|6762.2|6792.9|6790.1|6802.7|6799.9|6756.3|6753.5|20906
1615384800000|2021-03-10 14:00:00|6792.6|6789.8|6817.9|6815.1|6821.5|6818.7|6687.4|6684.6|58834
1615388400000|2021-03-10 15:00:00|6818.2|6815.4|6745.8|6743|6822|6819.2|6742.2|6739.4|26858
1615392000000|2021-03-10 16:00:00|6746|6743.2|6677.6|6674.8|6769.2|6766.4|6674.6|6671.8|40347
1615395600000|2021-03-10 17:00:00|6677.9|6675.1|6710.3|6707.5|6711.5|6708.7|6662.4|6659.6|17498
1615399200000|2021-03-10 18:00:00|6710.5|6707.7|6765|6762.2|6765|6762.2|6700.5|6697.7|16738
1615402800000|2021-03-10 19:00:00|6765.2|6762.4|6770.4|6767.6|6787.3|6784.5|6762.9|6760.1|28584
1615406400000|2021-03-10 20:00:00|6770.2|6767.4|6805.8|6803|6805.8|6803|6769.9|6767.1|3056
1615410000000|2021-03-10 21:00:00|6805.5|6802.7|6801.1|6791.1|6807.8|6805|6792|6786.4|1755
1615413600000|2021-03-10 22:00:00|6800.8|6790.8|6799.1|6789.1|6806|6800.7|6795.8|6787.1|1192
1615424400000|2021-03-11 01:00:00|6821.3|6818.5|6811.3|6808.5|6824.9|6819.3|6799.3|6795.6|2827
1615428000000|2021-03-11 02:00:00|6811.8|6809|6818.5|6815.7|6837.8|6835|6810.1|6806.4|1516
1615431600000|2021-03-11 03:00:00|6819|6816.2|6824.2|6821.4|6834.5|6831.4|6817.5|6814.7|927
1615435200000|2021-03-11 04:00:00|6823.9|6821.1|6827.8|6825|6831.5|6828.3|6819.4|6816.6|299
1615438800000|2021-03-11 05:00:00|6827.6|6824.8|6815.2|6812.4|6829.3|6826.5|6808.8|6806|1632
1615442400000|2021-03-11 06:00:00|6815|6812.2|6808.5|6805.7|6827.2|6824.4|6804.7|6801.9|2034
1615446000000|2021-03-11 07:00:00|6808.7|6805.9|6800.9|6798.1|6809.5|6806.7|6777.7|6774.9|3631
1615449600000|2021-03-11 08:00:00|6801.1|6798.3|6852.4|6849.6|6854.1|6851.3|6796.6|6793.8|17805
1615453200000|2021-03-11 09:00:00|6852.1|6849.3|6874.9|6872.1|6881|6878.2|6831.3|6828.5|10838
1615456800000|2021-03-11 10:00:00|6874.4|6871.6|6834.5|6831.7|6878.4|6875.6|6833.7|6830.9|11698
1615460400000|2021-03-11 11:00:00|6834.8|6832|6845.1|6842.3|6852.6|6849.8|6804|6801.2|9893
1615464000000|2021-03-11 12:00:00|6844.6|6841.8|6863|6860.2|6863|6860.2|6826.6|6823.8|8680
1615467600000|2021-03-11 13:00:00|6862.8|6860|6869.8|6867|6892.3|6889.5|6859.5|6856.7|14986
1615471200000|2021-03-11 14:00:00|6869.5|6866.7|6857.4|6854.6|6879.3|6876.5|6817.1|6814.3|27370
1615474800000|2021-03-11 15:00:00|6857.9|6855.1|6902.2|6899.4|6912.8|6910|6857.9|6855.1|29321
1615478400000|2021-03-11 16:00:00|6902|6899.2|6917.8|6915|6929.3|6926.5|6871.9|6869.1|33737
1615482000000|2021-03-11 17:00:00|6918.3|6915.5|6922.2|6919.4|6932.9|6930.1|6908.3|6905.5|16052
1615485600000|2021-03-11 18:00:00|6921.7|6918.9|6918.9|6916.1|6937.2|6934.4|6910.1|6907.3|11655
1615489200000|2021-03-11 19:00:00|6918.6|6915.8|6943.3|6940.5|6943.3|6940.5|6913.4|6910.6|36689
1615492800000|2021-03-11 20:00:00|6943.6|6940.8|6949.2|6946.4|6956.3|6953.5|6936.8|6934|3532
1615496400000|2021-03-11 21:00:00|6949.7|6946.9|6929.6|6926.8|6950.2|6947.4|6923.8|6918.7|1662
1615500000000|2021-03-11 22:00:00|6929.9|6927.1|6935.4|6925.4|6939.7|6929.7|6929.1|6924.7|233
1615510800000|2021-03-12 01:00:00|6922.7|6912.7|6919.6|6916.8|6934.1|6931.3|6899.6|6895.5|1598
1615514400000|2021-03-12 02:00:00|6919.8|6917|6919.8|6917|6937|6934.2|6910.5|6907.7|2095
1615518000000|2021-03-12 03:00:00|6919.5|6916.7|6923.7|6920.9|6930.2|6927.4|6917.7|6914.4|556
1615521600000|2021-03-12 04:00:00|6923.4|6920.6|6924.6|6921.8|6932.9|6930.1|6922.9|6920.1|424
1615525200000|2021-03-12 05:00:00|6924.1|6921.3|6913|6910.2|6928.3|6925.5|6907.5|6904.7|851
1615528800000|2021-03-12 06:00:00|6913.3|6910.5|6893.1|6890.3|6914.4|6911.2|6889.6|6886.8|2388
1615532400000|2021-03-12 07:00:00|6892.9|6890.1|6902.3|6899.5|6914.8|6912|6876.6|6873.8|5393
1615536000000|2021-03-12 08:00:00|6902.6|6899.8|6906|6903.2|6933.6|6930.8|6899.1|6896.3|17142
1615539600000|2021-03-12 09:00:00|6906.3|6903.5|6933|6930.2|6941|6938.2|6900.5|6897.7|11373
1615543200000|2021-03-12 10:00:00|6933.3|6930.5|6937.2|6934.4|6960|6957.2|6927.5|6924.7|8670
1615546800000|2021-03-12 11:00:00|6936.9|6934.1|6917.2|6914.4|6937.9|6935.1|6888.7|6885.9|18231
1615550400000|2021-03-12 12:00:00|6917.5|6914.7|6911.1|6908.3|6931.2|6928.4|6909.2|6906.4|5369
1615554000000|2021-03-12 13:00:00|6911.7|6908.9|6912.7|6909.9|6934.8|6932|6909.1|6906.3|14091
1615557600000|2021-03-12 14:00:00|6912.5|6909.7|6914.6|6911.8|6934.4|6931.6|6896.1|6893.3|22322
1615561200000|2021-03-12 15:00:00|6914.9|6912.1|6908.3|6905.5|6917.9|6915.1|6891.3|6888.5|17145
1615564800000|2021-03-12 16:00:00|6908.1|6905.3|6935|6932.2|6938|6935.2|6890.8|6888|24407
1615568400000|2021-03-12 17:00:00|6935.5|6932.7|6923.7|6920.9|6941.8|6939|6920.8|6918|8141
1615572000000|2021-03-12 18:00:00|6923.9|6921.1|6897.3|6894.5|6928.4|6925.6|6892.6|6889.8|14398
1615575600000|2021-03-12 19:00:00|6897.6|6894.8|6887.2|6884.4|6905.1|6902.3|6884|6881.2|33513
1615579200000|2021-03-12 20:00:00|6887.5|6884.7|6897.2|6894.4|6899.7|6896.9|6886|6883.2|2623
1615582800000|2021-03-12 21:00:00|6897.4|6894.6|6893.8|6891|6901.4|6898.6|6885.8|6880.4|1243
1615759200000|2021-03-14 22:00:00|6898.1|6888.1|6919.8|6917|6922.9|6917.7|6892.3|6883.9|783
1615762800000|2021-03-14 23:00:00|6919.3|6916.5|6921.5|6918.7|6943.2|6940.4|6917|6914.2|1036
1615766400000|2021-03-15 00:00:00|6921.7|6918.9|6912.1|6909.3|6921.9|6919.1|6907.6|6904.8|627
1615770000000|2021-03-15 01:00:00|6912.4|6909.6|6966.6|6963.8|6974.6|6971.8|6910.1|6907.3|3727
1615773600000|2021-03-15 02:00:00|6966.8|6964|6959|6956.2|6974.9|6971.3|6948.8|6946|4760
1615777200000|2021-03-15 03:00:00|6958.3|6955.5|6949.4|6946.6|6964.4|6960.7|6942.9|6940.1|1343
1615780800000|2021-03-15 04:00:00|6949.7|6946.9|6943.8|6941|6951.1|6948.3|6937.8|6935|517
1615784400000|2021-03-15 05:00:00|6944.1|6941.3|6931.1|6928.3|6948.8|6946|6927.1|6924.3|1333
1615788000000|2021-03-15 06:00:00|6931.3|6928.5|6940.8|6938|6947.1|6943.7|6924.5|6921.4|1899
1615791600000|2021-03-15 07:00:00|6940.5|6937.7|6961.6|6958.8|6963.3|6960.5|6924.7|6921.9|4269
1615795200000|2021-03-15 08:00:00|6961.4|6958.6|6953.6|6950.8|6971.6|6968.8|6935.2|6932.4|13336
1615798800000|2021-03-15 09:00:00|6953.4|6950.6|6896|6893.2|6961.1|6958.3|6890.5|6887.7|19685
1615802400000|2021-03-15 10:00:00|6895.8|6893|6916.1|6913.3|6929.1|6926.3|6891.3|6888.5|8945
1615806000000|2021-03-15 11:00:00|6916.3|6913.5|6886.1|6883.3|6920.1|6917.3|6879.4|6876.6|10340
1615809600000|2021-03-15 12:00:00|6885.8|6883|6848.6|6845.8|6892.3|6889.5|6818.7|6815.9|18361
1615813200000|2021-03-15 13:00:00|6849.1|6846.3|6783.3|6780.5|6868.6|6865.8|6770.3|6767.5|27592
1615816800000|2021-03-15 14:00:00|6783.2|6780.4|6770.4|6767.6|6816.6|6813.8|6756.5|6753.7|24596
1615820400000|2021-03-15 15:00:00|6770.1|6767.3|6811.8|6809|6817.3|6814.5|6770.1|6767.3|17260
1615824000000|2021-03-15 16:00:00|6811.6|6808.8|6857.3|6854.5|6863.3|6860.5|6811.1|6808.3|24583
1615827600000|2021-03-15 17:00:00|6857|6854.2|6858.4|6855.6|6867.5|6864.7|6846.5|6843.7|9218
1615831200000|2021-03-15 18:00:00|6858.2|6855.4|6844|6841.2|6876.4|6873.6|6830.9|6828.1|20140
1615834800000|2021-03-15 19:00:00|6844.8|6842|6864|6861.2|6866.8|6864|6842.5|6839.7|2540
1615838400000|2021-03-15 20:00:00|6864.5|6861.7|6851.8|6849|6869|6866.2|6846.9|6844.1|2194
1615842000000|2021-03-15 21:00:00|6852.4|6849.6|6847.7|6843.7|6855.5|6850.7|6840.3|6833.8|189
1615852800000|2021-03-16 00:00:00|6857.3|6847.3|6816.6|6813.8|6864.5|6861.7|6814.4|6811.6|1108
1615856400000|2021-03-16 01:00:00|6817.1|6814.3|6795.7|6792.9|6817.1|6814.3|6790.4|6787.3|3015
1615860000000|2021-03-16 02:00:00|6795.2|6792.4|6782.9|6780.1|6795.2|6792.4|6771.5|6768.7|2053
1615863600000|2021-03-16 03:00:00|6783.8|6779.8|6801.5|6798.7|6804|6801.2|6782.6|6779.8|1393
1615867200000|2021-03-16 04:00:00|6800.7|6797.9|6808.1|6805.3|6813.4|6810.6|6799.4|6796.6|669
1615870800000|2021-03-16 05:00:00|6807.8|6805|6801.7|6798.9|6815.8|6813|6796|6793.2|792
1615874400000|2021-03-16 06:00:00|6802.8|6798.8|6786.7|6783.9|6804|6801.2|6784.1|6781.3|2126
1615878000000|2021-03-16 07:00:00|6787.2|6784.4|6821.5|6818.7|6823.8|6821|6774.9|6772.1|6725
1615881600000|2021-03-16 08:00:00|6822.5|6819.7|6793.9|6791.1|6822.5|6819.7|6772.5|6769.7|14743
1615885200000|2021-03-16 09:00:00|6793.6|6790.8|6757.4|6754.6|6802.3|6799.5|6746|6743.2|23402
1615888800000|2021-03-16 10:00:00|6757.2|6754.4|6771.1|6768.3|6774.6|6771.8|6740|6737.2|15850
1615892400000|2021-03-16 11:00:00|6770.9|6768.1|6767.6|6764.8|6779.8|6777|6751.1|6748.3|5193
1615896000000|2021-03-16 12:00:00|6767.3|6764.5|6769.1|6766.3|6787.7|6784.9|6751.6|6748.8|11028
1615899600000|2021-03-16 13:00:00|6769.4|6766.6|6749|6746.2|6787.3|6784.5|6709.3|6706.5|28333
1615903200000|2021-03-16 14:00:00|6748.5|6745.7|6749.7|6746.9|6765.6|6762.8|6724.8|6722|12596
1615906800000|2021-03-16 15:00:00|6749.9|6747.1|6796.5|6793.7|6797.5|6794.7|6744.4|6741.6|13749
1615910400000|2021-03-16 16:00:00|6796.3|6793.5|6802|6799.2|6806.8|6804|6776.7|6773.9|24421
1615914000000|2021-03-16 17:00:00|6801.7|6798.9|6826.7|6823.9|6827.7|6824.9|6790.7|6787.9|18291
1615917600000|2021-03-16 18:00:00|6826.9|6824.1|6803.8|6801|6834.5|6831.4|6793.7|6790.9|15610
1615921200000|2021-03-16 19:00:00|6804|6801.2|6798.1|6795.3|6806.4|6803.6|6795.6|6792.8|2256
1615924800000|2021-03-16 20:00:00|6797.9|6795.1|6827.3|6817.3|6829.3|6825.3|6794.9|6792.1|2759
1615928400000|2021-03-16 21:00:00|6827.6|6817.6|6822.3|6812.3|6834.1|6826.9|6816.9|6811.2|270
1615939200000|2021-03-17 00:00:00|6815.8|6813|6812.5|6809.7|6831.2|6828.2|6809|6806.2|609
1615942800000|2021-03-17 01:00:00|6813|6810.2|6806.4|6803.6|6818.1|6814.9|6783|6779.8|1931
1615946400000|2021-03-17 02:00:00|6806.7|6803.9|6791.7|6788.9|6813.7|6810|6786|6782.8|1678
1615950000000|2021-03-17 03:00:00|6791.3|6788.5|6792.9|6790.1|6800.9|6798.1|6787.1|6784.3|488
1615953600000|2021-03-17 04:00:00|6793.9|6791.1|6806.5|6803.7|6807.5|6804.7|6789.2|6786.4|321
1615957200000|2021-03-17 05:00:00|6806.8|6804|6843.1|6840.3|6848.4|6843|6806.3|6803.5|1832
1615960800000|2021-03-17 06:00:00|6842.1|6839.3|6848.4|6845.6|6858|6854.9|6836.1|6833.3|2737
1615964400000|2021-03-17 07:00:00|6848.2|6845.4|6837.9|6835.1|6857.4|6854.6|6836.1|6833.3|2868
1615968000000|2021-03-17 08:00:00|6838.1|6835.3|6778.4|6775.6|6845.9|6843.1|6772.6|6769.8|27660
1615971600000|2021-03-17 09:00:00|6778.8|6776|6759.4|6756.6|6794.6|6791.8|6754.1|6751.3|15843
1615975200000|2021-03-17 10:00:00|6760.1|6757.3|6732.8|6730|6768.5|6765.7|6726.1|6722.9|20898
1615978800000|2021-03-17 11:00:00|6732.6|6729.8|6756.7|6753.9|6759.8|6757|6717.4|6714.6|13449
1615982400000|2021-03-17 12:00:00|6756.8|6754|6731.7|6728.9|6759.7|6756.9|6714.8|6712|14339
1615986000000|2021-03-17 13:00:00|6732|6729.2|6766.1|6763.3|6772.7|6769.9|6697.7|6694.9|18242
1615989600000|2021-03-17 14:00:00|6767.1|6764.3|6723.9|6721.1|6781|6778.2|6714.9|6712.1|25951
1615993200000|2021-03-17 15:00:00|6724.4|6721.6|6738.2|6735.4|6749.8|6747|6705.9|6703.1|18773
1615996800000|2021-03-17 16:00:00|6737.7|6734.9|6725.1|6722.3|6756.5|6753.7|6717.1|6714.3|21541
1616000400000|2021-03-17 17:00:00|6725.3|6722.5|6750|6747.2|6764.9|6762.1|6674.1|6671.3|39077
1616004000000|2021-03-17 18:00:00|6750.2|6747.4|6786.1|6783.3|6790.9|6788.1|6749.2|6746.4|23138
1616007600000|2021-03-17 19:00:00|6786.3|6783.5|6778.2|6775.4|6787.4|6784.6|6769.1|6766.3|4386
1616011200000|2021-03-17 20:00:00|6778.4|6775.6|6758.9|6756.1|6780|6777.2|6756.9|6752.1|1769
1616014800000|2021-03-17 21:00:00|6759.3|6755.3|6753.3|6743.3|6767.3|6759.3|6748.3|6742.5|378
1616018400000|2021-03-17 22:00:00|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|6755.9|6745.9|0
1616025600000|2021-03-18 00:00:00|6766.8|6764|6755.9|6753.1|6780.4|6777.5|6755.9|6753.1|578
1616029200000|2021-03-18 01:00:00|6755.4|6752.6|6745.9|6743.1|6767.3|6764.5|6733.9|6731.1|1365
1616032800000|2021-03-18 02:00:00|6745.6|6742.8|6734.2|6731.4|6747.4|6744.5|6715.7|6712.6|2683
1616036400000|2021-03-18 03:00:00|6734.7|6731.9|6723.6|6720.8|6735.2|6732.4|6708.5|6705.3|1172
1616040000000|2021-03-18 04:00:00|6724.1|6721.3|6733.1|6730.3|6736.9|6734.1|6724.1|6721.3|578
1616043600000|2021-03-18 05:00:00|6732.7|6729.9|6719.7|6716.9|6739.4|6736.6|6717.9|6715.1|1551
1616047200000|2021-03-18 06:00:00|6720|6717.2|6746.5|6743.7|6754.5|6751.7|6715.2|6712.4|3177
1616050800000|2021-03-18 07:00:00|6746.3|6743.5|6701.7|6698.9|6761.5|6758.7|6693.3|6690.5|9427
1616054400000|2021-03-18 08:00:00|6701.5|6698.7|6701.1|6698.3|6715.7|6712.9|6684.6|6681.8|16972
1616058000000|2021-03-18 09:00:00|6701.6|6698.8|6756.2|6753.4|6756.9|6754.1|6697.1|6694.3|9602
1616061600000|2021-03-18 10:00:00|6756.6|6753.8|6782|6779.2|6784.9|6782.1|6742.2|6739.4|9340
1616065200000|2021-03-18 11:00:00|6782.2|6779.4|6731.9|6729.1|6790.2|6787.4|6720.8|6718|9882
1616068800000|2021-03-18 12:00:00|6732.3|6729.5|6701.3|6698.5|6737.1|6734.3|6688|6685.2|24367
1616072400000|2021-03-18 13:00:00|6701|6698.2|6640.9|6638.1|6701.2|6698.4|6606.6|6603.8|58421
1616076000000|2021-03-18 14:00:00|6641.3|6638.5|6500.8|6498|6645.6|6642.8|6485.5|6482.7|60276
1616079600000|2021-03-18 15:00:00|6500.7|6497.9|6520.4|6517.6|6529.7|6526.9|6480.5|6477.7|35511
1616083200000|2021-03-18 16:00:00|6520|6517.2|6410.8|6408|6552.9|6550.1|6402|6399.2|40653
1616086800000|2021-03-18 17:00:00|6410.5|6407.7|6429.6|6426.8|6444.1|6441.2|6391.1|6388.3|19845
1616090400000|2021-03-18 18:00:00|6429.8|6427|6254|6251.2|6431.1|6428.3|6246|6243.2|69496
1616094000000|2021-03-18 19:00:00|6253.7|6250.9|6252.2|6249.4|6269.2|6266.4|6134.3|6130.3|31034
1616097600000|2021-03-18 20:00:00|6252|6249.2|6268.4|6258.4|6275.8|6273|6225.5|6222.7|6937
1616101200000|2021-03-18 21:00:00|6267.7|6257.7|6281.7|6271.7|6285.4|6278|6257.9|6250.7|172
1616112000000|2021-03-19 00:00:00|6286.7|6283.9|6310.5|6306.5|6310.8|6307.6|6261.7|6258.9|3218
1616115600000|2021-03-19 01:00:00|6310.1|6306.1|6367|6364.2|6375.8|6373|6299.4|6296.1|6172
1616119200000|2021-03-19 02:00:00|6366.8|6364|6295.4|6291.4|6366.8|6364|6290|6287.1|4383
1616122800000|2021-03-19 03:00:00|6294.7|6291.9|6326.6|6323.8|6340.8|6338|6293.7|6290.4|2130
1616126400000|2021-03-19 04:00:00|6326.3|6323.5|6339.3|6336.5|6339.4|6336.5|6314.6|6311.8|962
1616130000000|2021-03-19 05:00:00|6338.9|6336.1|6307.9|6305.1|6358.9|6353.1|6295.2|6292|2982
1616133600000|2021-03-19 06:00:00|6308.2|6305.4|6241.3|6238.5|6310.2|6307.4|6221.6|6216.5|10938
1616137200000|2021-03-19 07:00:00|6241.2|6238.4|6304.2|6301.4|6352.7|6349.9|6229|6226.2|16604
1616140800000|2021-03-19 08:00:00|6304.5|6301.7|6416.7|6413.9|6423.3|6420.5|6281|6278.2|28494
1616144400000|2021-03-19 09:00:00|6417|6414.2|6398.6|6395.8|6445.3|6442.5|6391.3|6388.5|22519
1616148000000|2021-03-19 10:00:00|6398.3|6395.5|6361.5|6358.7|6417.3|6414.5|6356.3|6353.5|19963
1616151600000|2021-03-19 11:00:00|6361.3|6358.5|6290.6|6287.8|6366.3|6363.5|6289|6286.2|38395
1616155200000|2021-03-19 12:00:00|6290.1|6287.3|6249.8|6247|6330.5|6327.7|6235.6|6232.8|41164
1616158800000|2021-03-19 13:00:00|6249.5|6246.7|6265.6|6262.8|6310.9|6308.1|6202.4|6199.6|39802
1616162400000|2021-03-19 14:00:00|6265.1|6262.3|6383.9|6381.1|6396.4|6393.6|6214.9|6212.1|37791
1616166000000|2021-03-19 15:00:00|6384.5|6381.7|6370.2|6367.4|6389.5|6386.7|6339.9|6337.1|19372
1616169600000|2021-03-19 16:00:00|6370.3|6367.5|6449.3|6446.5|6452.4|6449.6|6370.2|6367.4|26296
1616173200000|2021-03-19 17:00:00|6449.6|6446.8|6434.6|6431.8|6478.5|6475.7|6405.5|6402.7|20587
1616176800000|2021-03-19 18:00:00|6434.3|6431.5|6451.1|6448.3|6461.8|6459|6422.8|6420|16934
1616180400000|2021-03-19 19:00:00|6450.6|6447.8|6445.1|6442.3|6475.4|6472.3|6441.8|6439|3642
1616184000000|2021-03-19 20:00:00|6445.5|6442.7|6447.4|6437.4|6450.3|6447.5|6428.6|6425.6|1215
1616187600000|2021-03-19 21:00:00|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|6447.1|6437.1|0
1616364000000|2021-03-21 22:00:00|6457.1|6454.3|6405.2|6402.4|6469.8|6463.4|6397.8|6391.7|815
1616367600000|2021-03-21 23:00:00|6405.7|6401.7|6389.5|6385.5|6412.8|6409|6385.2|6381.9|785
1616371200000|2021-03-22 00:00:00|6389.9|6385.9|6374.1|6371.3|6392.3|6389.5|6360.5|6357.6|1269
1616374800000|2021-03-22 01:00:00|6375.1|6372.3|6410.5|6407.7|6414.9|6412|6361.1|6358.2|2129
1616378400000|2021-03-22 02:00:00|6411.2|6407.2|6435.7|6431.7|6440.1|6436.9|6397.5|6393.8|2376
1616382000000|2021-03-22 03:00:00|6434.6|6431.8|6408.7|6405.9|6439.7|6436.4|6405.5|6402.6|1497
1616385600000|2021-03-22 04:00:00|6409.3|6406.5|6411.8|6409|6424.4|6421.5|6406.2|6403.4|446
1616389200000|2021-03-22 05:00:00|6411.6|6408.8|6413|6409|6433.4|6430.6|6394.5|6391.4|1132
1616392800000|2021-03-22 06:00:00|6412.6|6408.6|6411.1|6408.3|6422.1|6419.3|6396.8|6393.9|1336
1616396400000|2021-03-22 07:00:00|6410.2|6407.4|6362.3|6359.5|6410.2|6407.4|6335.5|6332.7|6937
1616400000000|2021-03-22 08:00:00|6362.7|6359.9|6407|6404.2|6432.1|6429.3|6356.2|6353.4|15137
1616403600000|2021-03-22 09:00:00|6407.1|6404.3|6413.7|6410.9|6433.6|6430.8|6401.2|6398.4|8900
1616407200000|2021-03-22 10:00:00|6413.3|6410.5|6423.4|6420.6|6473.2|6470.4|6411.8|6409|11570
1616410800000|2021-03-22 11:00:00|6423.3|6420.5|6449|6446.2|6450.3|6447.5|6420.7|6417.9|5179
1616414400000|2021-03-22 12:00:00|6448.9|6446.1|6408.6|6405.8|6462.5|6459.7|6398.6|6395.8|18941
1616418000000|2021-03-22 13:00:00|6408.7|6405.9|6429.3|6426.5|6473.4|6470.6|6394.4|6391.6|15638
1616421600000|2021-03-22 14:00:00|6430.1|6427.3|6478.8|6476|6497.8|6493.4|6428.8|6426|15453
1616425200000|2021-03-22 15:00:00|6479.6|6476.8|6443.3|6440.5|6483.2|6480.4|6434.2|6431.4|28533
1616428800000|2021-03-22 16:00:00|6443.2|6440.4|6421.3|6418.5|6449.8|6447|6408.2|6405.4|27895
1616432400000|2021-03-22 17:00:00|6421.5|6418.7|6456.3|6453.5|6457.2|6454.4|6413.3|6410.5|9718
1616436000000|2021-03-22 18:00:00|6456.7|6453.9|6449.3|6446.5|6474.3|6471.5|6443.7|6440.9|16844
1616439600000|2021-03-22 19:00:00|6449.6|6446.8|6426.5|6423.7|6456.1|6453.3|6424.5|6421.7|2320
1616443200000|2021-03-22 20:00:00|6426.6|6423.8|6424.9|6422.1|6434.7|6431.9|6420.2|6416.4|1806
1616446800000|2021-03-22 21:00:00|6424.6|6420.6|6427|6417|6427.9|6422.1|6420.9|6414.3|164
1616457600000|2021-03-23 00:00:00|6425|6422.2|6405.9|6403.1|6427.3|6424.5|6397.9|6395.1|499
1616461200000|2021-03-23 01:00:00|6405.4|6402.6|6386.3|6383.5|6416.3|6413.4|6385.5|6382.6|1396
1616464800000|2021-03-23 02:00:00|6385.9|6383.1|6385.5|6382.7|6386.5|6383.7|6369.7|6366.9|1757
1616468400000|2021-03-23 03:00:00|6385.1|6382.3|6399.5|6396.7|6401.6|6398.8|6382|6379.2|587
1616472000000|2021-03-23 04:00:00|6399|6396.2|6397|6394.2|6406.2|6403.3|6392.4|6389.5|191
1616475600000|2021-03-23 05:00:00|6397.4|6394.6|6378.8|6376|6397.8|6395|6377.4|6374.6|669
1616479200000|2021-03-23 06:00:00|6378.4|6375.6|6389|6386.2|6398.2|6395.4|6372.3|6369.5|1534
1616482800000|2021-03-23 07:00:00|6388.6|6385.8|6387.7|6384.9|6394.7|6391.9|6363.5|6360.7|9261
1616486400000|2021-03-23 08:00:00|6388.1|6385.3|6348.2|6345.4|6390.7|6387.9|6329.9|6327.1|17894
1616490000000|2021-03-23 09:00:00|6348.7|6345.9|6224.1|6221.3|6368.4|6365.6|6216.1|6213.3|40160
1616493600000|2021-03-23 10:00:00|6223.6|6220.8|6215|6212.2|6253.5|6250.7|6205.1|6202.3|22394
1616497200000|2021-03-23 11:00:00|6214.9|6212.1|6220.9|6218.1|6243.3|6240.5|6149.5|6146.7|26786
1616500800000|2021-03-23 12:00:00|6221.1|6218.3|6196.6|6193.8|6238.4|6235.6|6166.1|6163.3|24222
1616504400000|2021-03-23 13:00:00|6196.2|6193.4|6241.5|6238.7|6259|6256.2|6179.5|6176.7|33211
1616508000000|2021-03-23 14:00:00|6241.9|6239.1|6204.5|6201.7|6303.3|6300.5|6199.3|6196.5|31174
1616511600000|2021-03-23 15:00:00|6204.6|6201.8|6192.7|6189.9|6247.2|6244.4|6169.4|6166.6|19049
1616515200000|2021-03-23 16:00:00|6192.8|6190|6206.1|6203.3|6245.7|6242.9|6192.8|6190|20552
1616518800000|2021-03-23 17:00:00|6206|6203.2|6118.1|6115.3|6215.3|6212.5|6056.4|6053.6|35504
1616522400000|2021-03-23 18:00:00|6118|6115.2|6065.5|6062.7|6128.8|6126|6060.4|6057.6|24160
1616526000000|2021-03-23 19:00:00|6064.7|6061.9|6058.6|6055.8|6088.3|6085.5|6048.6|6045.8|9162
1616529600000|2021-03-23 20:00:00|6058.2|6055.4|6051.5|6041.5|6076.2|6068.9|6033.8|6027.7|2633
1616533200000|2021-03-23 21:00:00|6051.1|6041.1|6052.3|6042.3|6052.4|6043.7|6036.4|6029.4|897
1616544000000|2021-03-24 00:00:00|6064|6060|6108.3|6105.5|6115.9|6113.1|6053.3|6050.5|1652
1616547600000|2021-03-24 01:00:00|6107.9|6105.1|6067.9|6065.1|6125.3|6122.5|6067.9|6065.1|2245
1616551200000|2021-03-24 02:00:00|6068|6064|6082|6078|6093.4|6090.6|6056.4|6053.2|1439
1616554800000|2021-03-24 03:00:00|6080.9|6078.1|6089.8|6087|6095.8|6093|6076.9|6074|794
1616558400000|2021-03-24 04:00:00|6089.4|6086.6|6088.4|6085.6|6104.5|6101.6|6083.4|6080|1035
1616562000000|2021-03-24 05:00:00|6087|6084.2|6093.5|6090.7|6100|6097.2|6076.9|6074.1|1219
1616565600000|2021-03-24 06:00:00|6093.4|6090.6|6150.3|6147.5|6170.7|6167.4|6091|6088.2|3877
1616569200000|2021-03-24 07:00:00|6150.7|6147.9|6167.1|6164.3|6179.7|6176.8|6130.2|6127.4|5820
1616572800000|2021-03-24 08:00:00|6167.6|6164.8|6208.7|6205.9|6216.2|6213.4|6143.6|6140.8|19585
1616576400000|2021-03-24 09:00:00|6208.8|6206|6251.7|6248.9|6284.2|6281.4|6202.2|6199.4|13513
1616580000000|2021-03-24 10:00:00|6252.2|6249.4|6216.9|6214.1|6262.7|6259.9|6183.6|6180.8|19100
1616583600000|2021-03-24 11:00:00|6217|6214.2|6194.5|6191.7|6234.9|6232.1|6194.5|6191.7|6331
1616587200000|2021-03-24 12:00:00|6194.7|6191.9|6241.2|6238.4|6260.7|6257.9|6194.7|6191.9|9997
1616590800000|2021-03-24 13:00:00|6240.2|6237.4|6275.1|6272.3|6287.3|6284.5|6228.7|6225.9|12009
1616594400000|2021-03-24 14:00:00|6275.2|6272.4|6312.4|6309.6|6334.2|6331.4|6242|6239.2|20135
1616598000000|2021-03-24 15:00:00|6312.5|6309.7|6373.9|6371.1|6377.4|6374.6|6312.3|6309.5|19523
1616601600000|2021-03-24 16:00:00|6374.1|6371.3|6429.5|6426.7|6440|6437.2|6368.7|6365.9|34931
1616605200000|2021-03-24 17:00:00|6429|6426.2|6401.7|6398.9|6432.9|6430.1|6370.5|6367.7|12780
1616608800000|2021-03-24 18:00:00|6401.8|6399|6412.3|6409.5|6442.4|6439.6|6389.1|6386.3|19761
1616612400000|2021-03-24 19:00:00|6412.4|6409.6|6392.5|6389.7|6420.8|6418|6389.5|6386.7|2974
1616616000000|2021-03-24 20:00:00|6392.1|6389.3|6407.2|6397.2|6419.5|6416.7|6391.5|6388.7|1064
1616619600000|2021-03-24 21:00:00|6407.1|6397.1|6410.8|6400.8|6419.2|6413.3|6406.4|6397.1|117
1616630400000|2021-03-25 00:00:00|6385.7|6375.7|6394.4|6391.6|6406.3|6403.4|6376.6|6373.2|1526
1616634000000|2021-03-25 01:00:00|6394.8|6392|6332.9|6330.1|6396.8|6393.4|6307.4|6304.2|3845
1616637600000|2021-03-25 02:00:00|6333.6|6329.6|6343.2|6340.4|6351.3|6348.5|6326.1|6322.2|1909
1616641200000|2021-03-25 03:00:00|6343.9|6339.9|6334.5|6331.7|6345.4|6342.6|6316.1|6313.3|864
1616644800000|2021-03-25 04:00:00|6334.2|6331.4|6336.3|6333.5|6341.8|6339|6330.2|6327.4|815
1616648400000|2021-03-25 05:00:00|6336.8|6332.8|6292.4|6288.4|6341.8|6339|6286.7|6283.4|2067
1616652000000|2021-03-25 06:00:00|6292.3|6289.5|6319.4|6316.6|6331.1|6328.3|6286|6282.9|3074
1616655600000|2021-03-25 07:00:00|6319|6316.2|6359.9|6357.1|6369.6|6366.8|6310.6|6307.8|3798
1616659200000|2021-03-25 08:00:00|6359.5|6356.7|6315.1|6312.3|6367.9|6365.1|6311.1|6308.3|11116
1616662800000|2021-03-25 09:00:00|6314.7|6311.9|6339.2|6336.4|6339.2|6336.4|6291.2|6288.4|6372
1616666400000|2021-03-25 10:00:00|6339.1|6336.3|6348.5|6345.7|6371.6|6368.8|6304.3|6301.5|8033
1616670000000|2021-03-25 11:00:00|6348.1|6345.3|6253.3|6250.5|6348.1|6345.3|6246.7|6243.9|9908
1616673600000|2021-03-25 12:00:00|6253.4|6250.6|6262|6259.2|6272.1|6269.3|6213.4|6210.6|12464
1616677200000|2021-03-25 13:00:00|6261.8|6259|6211.6|6208.8|6274.2|6271.4|6204|6201.2|15530
1616680800000|2021-03-25 14:00:00|6212.1|6209.3|6142.1|6139.3|6265|6262.2|6117|6114.2|20041
1616684400000|2021-03-25 15:00:00|6142.5|6139.7|6149.9|6147.1|6185|6182.2|6088.6|6085.8|24125
1616688000000|2021-03-25 16:00:00|6150.9|6148.1|6156.2|6153.4|6211.2|6208.4|6136.6|6133.8|17444
1616691600000|2021-03-25 17:00:00|6156.6|6153.8|6155.7|6152.9|6186.5|6183.7|6135.9|6133.1|8525
1616695200000|2021-03-25 18:00:00|6155.3|6152.5|6171.5|6168.7|6197.2|6194.4|6139.3|6136.5|14566
1616698800000|2021-03-25 19:00:00|6172|6169.2|6164.8|6162|6175|6172.2|6150.7|6147.8|2361
1616702400000|2021-03-25 20:00:00|6164.7|6161.9|6161.3|6151.3|6172.8|6170|6150.2|6147.4|914
1616706000000|2021-03-25 21:00:00|6161.8|6151.8|6174.3|6164.3|6174.8|6165.8|6155.5|6147.9|224
1616716800000|2021-03-26 00:00:00|6190.4|6187.6|6252.1|6249.3|6254.2|6251.4|6183.2|6178.4|1417
1616720400000|2021-03-26 01:00:00|6251.5|6248.7|6234.1|6231.3|6263.2|6260.3|6229.2|6225.7|466
1616724000000|2021-03-26 02:00:00|6234.2|6231.4|6214.9|6212.1|6237.7|6234.8|6213.4|6210.6|617
1616727600000|2021-03-26 03:00:00|6214.5|6211.7|6239|6236.2|6243.5|6239.1|6214.5|6211.7|446
1616731200000|2021-03-26 04:00:00|6238.9|6236.1|6239.1|6236.3|6240.9|6238.1|6229.5|6226.7|535
1616734800000|2021-03-26 05:00:00|6239|6236.2|6257|6254.2|6257.5|6254.2|6235.6|6232.8|842
1616738400000|2021-03-26 06:00:00|6256.9|6254.1|6277|6274.2|6288.6|6285.2|6248.4|6245.6|2792
1616742000000|2021-03-26 07:00:00|6275.5|6272.7|6292.5|6289.7|6299.7|6296.9|6272.4|6269.6|3362
1616745600000|2021-03-26 08:00:00|6292.4|6289.6|6316.8|6314|6335.7|6332.9|6291.4|6288.6|11110
1616749200000|2021-03-26 09:00:00|6317.3|6314.5|6314|6311.2|6327.4|6324.6|6258.5|6255.7|7077
1616752800000|2021-03-26 10:00:00|6313.9|6311.1|6310.3|6307.5|6321|6318.2|6290.7|6287.7|4723
1616756400000|2021-03-26 11:00:00|6311.8|6309|6337.3|6334.5|6351|6348.2|6284.8|6282|6206
1616760000000|2021-03-26 12:00:00|6336.9|6334.1|6320.9|6318.1|6342|6339.2|6305.8|6303|3956
1616763600000|2021-03-26 13:00:00|6319.9|6317.1|6395.1|6392.3|6413.3|6410.5|6306.9|6304.1|13725
1616767200000|2021-03-26 14:00:00|6394.7|6391.9|6420.1|6417.3|6447.8|6445|6394.6|6391.8|10994
1616770800000|2021-03-26 15:00:00|6420.5|6417.7|6429.3|6426.5|6449.2|6446.4|6407|6401.2|9952
1616774400000|2021-03-26 16:00:00|6430.3|6427.5|6441.2|6438.4|6469.2|6466.4|6402.1|6399.3|16131
1616778000000|2021-03-26 17:00:00|6441.3|6438.5|6466.8|6464|6477.8|6475|6441.2|6438.4|8474
1616781600000|2021-03-26 18:00:00|6466.4|6463.6|6450.6|6447.8|6476.4|6473.6|6421|6418.2|15428
1616785200000|2021-03-26 19:00:00|6450.1|6447.3|6438.6|6435.8|6451.7|6448.9|6427.7|6424.9|2813
1616788800000|2021-03-26 20:00:00|6438.5|6435.7|6432.7|6422.7|6441.6|6438.8|6428.2|6420.7|1378
1616968800000|2021-03-28 22:00:00|6441.9|6431.9|6431.3|6427.3|6454.8|6446.9|6396.2|6390.8|291
1616972400000|2021-03-28 23:00:00|6430.4|6426.4|6437.7|6434.9|6446.2|6443.4|6427.2|6424.4|77290
1616976000000|2021-03-29 00:00:00|6438.8|6434.8|6471.2|6468.4|6480.2|6477.4|6433.7|6430.8|437428
1616979600000|2021-03-29 01:00:00|6471.6|6468.8|6433.7|6430.9|6473.8|6470.9|6427.2|6421.3|1381126
1616983200000|2021-03-29 02:00:00|6434.2|6431.4|6420.7|6417.9|6467.3|6461.9|6417.7|6411.8|1241622
1616986800000|2021-03-29 03:00:00|6421.2|6418.4|6350.7|6347.9|6421.2|6418.4|6347.2|6342.3|3159261
1616990400000|2021-03-29 04:00:00|6350.2|6347.4|6342.7|6339.9|6367.3|6363.9|6330.7|6326.8|2515176
1616994000000|2021-03-29 05:00:00|6342.2|6339.4|6314.7|6311.9|6343.2|6340.4|6303.2|6297.8|2727143
1616997600000|2021-03-29 06:00:00|6315.7|6312.9|6334.8|6332|6358.3|6355.5|6311.2|6308.3|447856
1617001200000|2021-03-29 07:00:00|6334.3|6331.5|6394.2|6391.4|6396.2|6393.4|6331.8|6329|49121
1617004800000|2021-03-29 08:00:00|6395.2|6392.4|6417.6|6414.8|6435.1|6432.3|6373.7|6370.9|587815
1617008400000|2021-03-29 09:00:00|6417.1|6414.3|6442.6|6439.8|6447.7|6444.3|6414.6|6411.8|371781
1617012000000|2021-03-29 10:00:00|6442.1|6439.3|6504.6|6501.8|6524.7|6521.8|6435.1|6432.3|3222425
1617015600000|2021-03-29 11:00:00|6505.1|6502.3|6500.1|6497.3|6535.1|6532.3|6493.6|6490.8|995695
1617019200000|2021-03-29 12:00:00|6499.6|6496.8|6499.5|6496.7|6516.1|6513.3|6456|6453.1|499591
1617022800000|2021-03-29 13:00:00|6498.5|6495.7|6382|6379.2|6499.5|6496.7|6363.5|6360.7|1480538
1617026400000|2021-03-29 14:00:00|6381.5|6378.7|6385.9|6383.1|6433.9|6431.1|6352|6349.2|20822
1617030000000|2021-03-29 15:00:00|6385.4|6382.6|6454.9|6452.1|6461.4|6458.6|6380|6377.2|23930
1617033600000|2021-03-29 16:00:00|6455.4|6452.6|6471.9|6469.1|6474.5|6471.7|6427.4|6424.5|2323458
1617037200000|2021-03-29 17:00:00|6472|6469.2|6482.9|6480.1|6486.4|6483.6|6455.4|6452.6|9387
1617040800000|2021-03-29 18:00:00|6483.4|6480.6|6486.9|6484.1|6500.9|6498.1|6473.4|6470.6|16283
1617044400000|2021-03-29 19:00:00|6487.4|6484.6|6498.9|6496.1|6500.9|6498.1|6485.4|6482.6|2578
1617048000000|2021-03-29 20:00:00|6499.4|6496.6|6503.5|6499.5|6509.4|6506.6|6497.9|6495.1|8029322
1617051600000|2021-03-29 21:00:00|6506|6496|6519.5|6515.5|6519.5|6515.6|6503.4|6496|60535006
1617062400000|2021-03-30 00:00:00|6540.4|6530.4|6511.2|6508.4|6540.9|6535.5|6506.3|6503.5|1714
1617066000000|2021-03-30 01:00:00|6512.2|6509.4|6500.2|6497.4|6512.2|6509.4|6464.2|6461.4|5782
1617069600000|2021-03-30 02:00:00|6500.7|6497.9|6489.6|6486.8|6529.6|6526.8|6488.1|6485.2|3930
1617073200000|2021-03-30 03:00:00|6488.6|6485.8|6507.5|6504.7|6513|6510.2|6486.1|6483.3|3224
1617076800000|2021-03-30 04:00:00|6508|6505.2|6493.9|6491.1|6513.5|6510.7|6492.9|6490.1|859
1617080400000|2021-03-30 05:00:00|6492.9|6490.1|6460.8|6458|6494.4|6491.6|6449.4|6446.6|1920
1617084000000|2021-03-30 06:00:00|6459.9|6457.1|6476.8|6474|6505.3|6502.5|6457.8|6455|6691
1617087600000|2021-03-30 07:00:00|6476.7|6473.9|6504.7|6501.9|6512.2|6509.4|6463.2|6460.4|10929
1617091200000|2021-03-30 08:00:00|6505.2|6502.4|6457.6|6454.8|6513.7|6510.9|6438.2|6435.4|20898
1617094800000|2021-03-30 09:00:00|6457.1|6454.3|6465.5|6462.7|6476.1|6473.3|6450.1|6447.3|9652
1617098400000|2021-03-30 10:00:00|6464.5|6461.7|6413|6410.2|6470.5|6467.7|6397.5|6394.7|13018
1617102000000|2021-03-30 11:00:00|6412.5|6409.7|6393.5|6390.7|6419.5|6416.7|6371|6368.2|16894
1617105600000|2021-03-30 12:00:00|6393|6390.2|6398.3|6395.5|6435.4|6432.6|6388|6385.2|17109
1617109200000|2021-03-30 13:00:00|6398.4|6395.6|6420.7|6417.9|6427.7|6424.9|6349.9|6347.1|23232
1617112800000|2021-03-30 14:00:00|6420.2|6417.4|6423.6|6420.8|6446.2|6443.4|6398.7|6395.9|22107
1617116400000|2021-03-30 15:00:00|6423.7|6420.9|6418.1|6415.3|6468.6|6465.8|6401.6|6398.8|29884
1617120000000|2021-03-30 16:00:00|6417.6|6414.8|6395.1|6392.3|6424.1|6421.3|6384.1|6381.3|15590
1617123600000|2021-03-30 17:00:00|6395.5|6392.7|6400|6397.2|6407.5|6404.7|6373.6|6370.8|14974
1617127200000|2021-03-30 18:00:00|6400.5|6397.7|6403.4|6400.6|6428.4|6425.6|6398.5|6395.7|23460
1617130800000|2021-03-30 19:00:00|6403.9|6401.1|6396.3|6393.5|6409.4|6406.6|6390.4|6387.6|3174
1617134400000|2021-03-30 20:00:00|6396.4|6393.6|6401.8|6397.8|6412.3|6406.9|6394.9|6392.1|3923
1617138000000|2021-03-30 21:00:00|6405.3|6395.3|6402.6|6399.8|6405.3|6400.4|6402.6|6395.3|290
1617148800000|2021-03-31 00:00:00|6403|6398.6|6444.4|6440.4|6447.9|6442.6|6402.5|6398.6|2038
1617152400000|2021-03-31 01:00:00|6444.3|6441.5|6436.2|6433.4|6452.8|6450|6420.8|6418|1516
1617156000000|2021-03-31 02:00:00|6435.7|6432.9|6423.1|6420.3|6440.3|6437|6408.7|6405.3|1131
1617159600000|2021-03-31 03:00:00|6422.2|6419.4|6447.1|6444.3|6451.1|6448.3|6420.1|6416.8|2209
1617163200000|2021-03-31 04:00:00|6448.2|6444.2|6445|6442.2|6456.1|6453.3|6437.6|6434.8|825
1617166800000|2021-03-31 05:00:00|6444|6441.2|6454.4|6451.6|6463.1|6460.2|6436|6433.2|1974
1617170400000|2021-03-31 06:00:00|6454.9|6452.1|6462.8|6460|6471.9|6469.1|6441.4|6438.6|3910
1617174000000|2021-03-31 07:00:00|6462.3|6459.5|6423.4|6420.6|6480.8|6478|6421.4|6418.6|9907
1617177600000|2021-03-31 08:00:00|6425.4|6422.6|6434.4|6431.6|6452.4|6449.6|6411.4|6408.6|16675
1617181200000|2021-03-31 09:00:00|6432.9|6430.1|6377.5|6374.7|6436.9|6434.1|6375.4|6372.6|20324
1617184800000|2021-03-31 10:00:00|6377|6374.2|6393.4|6390.6|6398.9|6396.1|6369.5|6366.7|10255
1617188400000|2021-03-31 11:00:00|6393.5|6390.7|6411.3|6408.5|6418.3|6415.5|6393.5|6390.7|9036
1617192000000|2021-03-31 12:00:00|6411.8|6409|6394.8|6392|6439.3|6436.5|6381.3|6378.5|13700
1617195600000|2021-03-31 13:00:00|6395.3|6392.5|6404.3|6401.5|6421.2|6418.4|6352.3|6349.5|23015
1617199200000|2021-03-31 14:00:00|6404.8|6402|6439.6|6436.8|6455.1|6452.3|6386.3|6383.5|24752
1617202800000|2021-03-31 15:00:00|6439.7|6436.9|6413.8|6411|6457.7|6454.9|6410.3|6407.5|24535
1617206400000|2021-03-31 16:00:00|6413.3|6410.5|6431.2|6428.4|6456.2|6453.4|6406.8|6404|9613
1617210000000|2021-03-31 17:00:00|6432.2|6429.4|6325.7|6322.9|6435.2|6432.4|6271.3|6268.5|36073
1617213600000|2021-03-31 18:00:00|6326.2|6323.4|6280.7|6277.9|6338.7|6335.9|6252.3|6249.5|32137
1617217200000|2021-03-31 19:00:00|6281.2|6278.4|6289.7|6286.9|6293.1|6290.3|6272.2|6269.4|4587
1617220800000|2021-03-31 20:00:00|6290.2|6287.4|6301.6|6298.8|6307.3|6303.3|6284.1|6281.3|1704
1617224400000|2021-03-31 21:00:00|6301.7|6298.9|6306.2|6296.2|6307.7|6303.3|6293.1|6289.7|92
1617235200000|2021-04-01 00:00:00|6312|6309.2|6302.5|6299.7|6323.1|6320.1|6284.6|6281.7|2656
1617238800000|2021-04-01 01:00:00|6301.6|6298.8|6304.2|6301.4|6319.6|6315.7|6289.5|6283.2|3132
1617242400000|2021-04-01 02:00:00|6305.2|6302.4|6288.1|6285.3|6315.2|6312.4|6279.6|6276.7|2712
1617246000000|2021-04-01 03:00:00|6288.2|6284.2|6300.3|6296.3|6305.1|6302.3|6282.7|6279.9|1661
1617249600000|2021-04-01 04:00:00|6300.2|6297.4|6304.9|6302.1|6313.4|6310.6|6281.2|6278.4|7066
1617253200000|2021-04-01 05:00:00|6305.1|6301.1|6316.8|6314|6319.9|6317.1|6297.5|6294.7|2103
1617256800000|2021-04-01 06:00:00|6316.9|6314.1|6354.7|6351.9|6367.3|6362.9|6313.4|6310.6|5921
1617260400000|2021-04-01 07:00:00|6355.7|6352.9|6407|6404.2|6407.1|6404.3|6318.8|6316|10726
1617264000000|2021-04-01 08:00:00|6407.9|6405.1|6365.9|6363.1|6422.1|6419.3|6353.9|6351.1|17230
1617267600000|2021-04-01 09:00:00|6364.9|6362.1|6390.9|6388.1|6398.9|6396.1|6349.9|6347|8011
1617271200000|2021-04-01 10:00:00|6391.4|6388.6|6360.9|6358.1|6411.2|6408.4|6360.4|6357.6|8815
1617274800000|2021-04-01 11:00:00|6361.4|6358.6|6289.2|6286.4|6361.4|6358.6|6248.7|6245.9|37560
1617278400000|2021-04-01 12:00:00|6289.1|6286.3|6357.7|6354.9|6393.4|6390.6|6272.7|6269.8|22881
1617282000000|2021-04-01 13:00:00|6358.7|6355.9|6365.2|6362.4|6421|6418.2|6346.9|6344.1|37796
1617285600000|2021-04-01 14:00:00|6366.7|6363.9|6317.3|6314.5|6399|6396.2|6236.4|6233.6|58263
1617289200000|2021-04-01 15:00:00|6316.8|6314|6317.2|6314.4|6368.6|6365.8|6247.4|6244.6|55372
1617292800000|2021-04-01 16:00:00|6316.4|6313.6|6387.9|6385.1|6402.4|6399.6|6313.3|6310.5|30247
1617296400000|2021-04-01 17:00:00|6387.8|6385|6488|6485.2|6504|6501.2|6386.9|6384.1|34111
1617300000000|2021-04-01 18:00:00|6487.1|6484.3|6470.1|6467.3|6513.8|6511|6449.3|6446.5|32923
1617303600000|2021-04-01 19:00:00|6471.4|6468.6|6459.2|6456.4|6479|6476.2|6454.2|6451.4|2709
1617307200000|2021-04-01 20:00:00|6460.7|6456.7|6465.9|6455.9|6470.8|6466.9|6458.7|6454.2|1476
1617310800000|2021-04-01 21:00:00|6466.3|6456.3|6466.7|6456.7|6474.7|6468.3|6460.8|6454.8|74
1617573600000|2021-04-04 22:00:00|6463.8|6453.8|6453.6|6450.8|6467.7|6461.3|6420.5|6415.1|2115
1617577200000|2021-04-04 23:00:00|6453.7|6450.9|6458.9|6456.1|6474.1|6468.2|6453.7|6450.9|495
1617580800000|2021-04-05 00:00:00|6459.3|6456.5|6460.5|6457.7|6470.2|6467.4|6434.3|6431.5|1040
1617584400000|2021-04-05 01:00:00|6460.7|6457.9|6443|6440.2|6464.8|6460.8|6438.1|6435.3|1067
1617588000000|2021-04-05 02:00:00|6442.5|6439.7|6440.9|6438.1|6448.9|6445.3|6430.7|6427.9|768
1617591600000|2021-04-05 03:00:00|6440.5|6437.7|6418.1|6415.3|6442.1|6439.2|6416.6|6413.8|737
1617595200000|2021-04-05 04:00:00|6417.7|6414.9|6422.1|6419.3|6425.5|6422.7|6414.5|6411.7|878
1617598800000|2021-04-05 05:00:00|6420.5|6417.7|6401.3|6398.5|6426|6423.2|6399.6|6396.8|1247
1617602400000|2021-04-05 06:00:00|6400.7|6397.9|6400.2|6397.4|6403.7|6400.9|6380.2|6377.4|2308
1617606000000|2021-04-05 07:00:00|6400.1|6397.3|6401.2|6398.4|6422.2|6419.4|6378.7|6375.9|4882
1617609600000|2021-04-05 08:00:00|6401|6398.2|6333.1|6330.3|6402.1|6399.3|6326.7|6323.9|14218
1617613200000|2021-04-05 09:00:00|6332.7|6329.9|6340.5|6337.7|6367|6359.8|6322.2|6319.3|6504
1617616800000|2021-04-05 10:00:00|6339.7|6336.9|6361.4|6358.6|6367.4|6364.6|6329.5|6326.7|1844
1617620400000|2021-04-05 11:00:00|6361.5|6358.7|6310.6|6307.8|6374.8|6372|6295.2|6292.4|7492
1617624000000|2021-04-05 12:00:00|6309.8|6307|6372.6|6369.8|6392.7|6389.9|6303.7|6300.9|8028
1617627600000|2021-04-05 13:00:00|6372.4|6369.6|6338.3|6335.5|6373.6|6370.8|6306.8|6304|15691
1617631200000|2021-04-05 14:00:00|6338.2|6335.4|6267.5|6264.7|6338.2|6335.4|6264.9|6262.1|17062
1617634800000|2021-04-05 15:00:00|6266.7|6263.9|6259.1|6256.3|6288.4|6285.6|6245.6|6242.8|22385
1617638400000|2021-04-05 16:00:00|6258.7|6255.9|6127.6|6124.8|6264.3|6261.5|6125.2|6122.4|30380
1617642000000|2021-04-05 17:00:00|6128.4|6125.6|6195.5|6192.7|6202.4|6199.6|6119.6|6116.8|20116
1617645600000|2021-04-05 18:00:00|6195.2|6192.4|6218.9|6216.1|6233.3|6230.5|6185|6182.2|22725
1617649200000|2021-04-05 19:00:00|6219.1|6216.3|6218|6215.2|6221.6|6218.8|6208.2|6205.4|3089
1617652800000|2021-04-05 20:00:00|6217.8|6215|6221.5|6211.5|6222|6218.8|6214.4|6211.3|1409
1617656400000|2021-04-05 21:00:00|6218.9|6214.9|6223.5|6213.5|6228.4|6223.5|6218.8|6212.9|284
1617667200000|2021-04-06 00:00:00|6225.8|6221.8|6220.7|6217.9|6243.1|6239.7|6200.7|6197.7|2175
1617670800000|2021-04-06 01:00:00|6221.7|6217.7|6287.1|6283.1|6303.6|6300.5|6220.7|6217.7|7054
1617674400000|2021-04-06 02:00:00|6286.1|6282.1|6281|6278.2|6286.1|6282.4|6259.4|6256.6|1796
1617678000000|2021-04-06 03:00:00|6280.8|6278|6266.1|6263.3|6289.4|6286.6|6256.4|6253.6|2622
1617681600000|2021-04-06 04:00:00|6266|6263.2|6247.8|6245|6266.5|6263.7|6238.8|6232.5|1050
1617685200000|2021-04-06 05:00:00|6248.3|6245.5|6265.5|6262.7|6275.1|6272.3|6235.3|6232.5|1612
1617688800000|2021-04-06 06:00:00|6266|6263.2|6270.8|6268|6304.2|6301.3|6261.5|6258.7|4084
1617692400000|2021-04-06 07:00:00|6270.7|6267.9|6319|6316.2|6325.4|6322.6|6254.2|6251.4|10744
1617696000000|2021-04-06 08:00:00|6319.4|6316.6|6339.3|6336.5|6342.1|6339.3|6298.1|6295.3|18025
1617699600000|2021-04-06 09:00:00|6339.1|6336.3|6353.3|6350.5|6382.6|6379.8|6333|6330.2|13283
1617703200000|2021-04-06 10:00:00|6352.3|6349.5|6280.8|6278|6359.2|6356.4|6267.9|6265.1|15412
1617706800000|2021-04-06 11:00:00|6279.7|6276.9|6290|6287.2|6315.8|6313|6254|6251.2|9681
1617710400000|2021-04-06 12:00:00|6290.1|6287.3|6284.4|6281.6|6330.6|6327.8|6272.6|6269.7|16931
1617714000000|2021-04-06 13:00:00|6284.3|6281.5|6362.6|6359.8|6371|6368.2|6283.1|6280.3|20607
1617717600000|2021-04-06 14:00:00|6362.3|6359.5|6404.1|6401.3|6420|6417.2|6360|6357.2|28397
1617721200000|2021-04-06 15:00:00|6403.1|6400.3|6323.1|6320.3|6411.1|6408.3|6315.2|6312.4|34134
1617724800000|2021-04-06 16:00:00|6322.7|6319.9|6322.6|6319.8|6336.9|6334.1|6280.8|6278|18178
1617728400000|2021-04-06 17:00:00|6322.8|6320|6265.4|6262.6|6324.3|6321.5|6256.5|6253.7|15292
1617732000000|2021-04-06 18:00:00|6265|6262.2|6259.8|6257|6294|6291.2|6256.3|6253.5|22300
1617735600000|2021-04-06 19:00:00|6259.3|6256.5|6268.9|6266.1|6274.8|6272|6254.1|6251.3|3357
1617739200000|2021-04-06 20:00:00|6269.3|6266.5|6260.5|6256.5|6279|6276.2|6254|6248.1|2146
1617742800000|2021-04-06 21:00:00|6259.5|6256.7|6266.4|6256.4|6266.4|6256.7|6253.7|6249.3|359
1617753600000|2021-04-07 00:00:00|6255.7|6252.9|6259.4|6256.6|6269.1|6266|6253.4|6250.6|629
1617757200000|2021-04-07 01:00:00|6258.1|6255.3|6273.1|6270.3|6303.1|6300.2|6257.9|6255.1|2564
1617760800000|2021-04-07 02:00:00|6272.6|6269.8|6267.2|6263.2|6277.4|6274.3|6256.1|6252.4|963
1617764400000|2021-04-07 03:00:00|6267.1|6263.1|6287.2|6284.4|6291.2|6287.3|6265.7|6262.9|774
1617768000000|2021-04-07 04:00:00|6287.5|6284.7|6305.9|6303.1|6311.1|6307.2|6286.2|6283.2|763
1617771600000|2021-04-07 05:00:00|6306|6303.2|6278|6275.2|6306.9|6304.1|6273.5|6270.7|1377
1617775200000|2021-04-07 06:00:00|6278.5|6275.7|6286.8|6284|6292.4|6289.6|6263.6|6260.8|4428
1617778800000|2021-04-07 07:00:00|6287.2|6284.4|6289.3|6286.5|6307.1|6304.3|6263.1|6260.3|6902
1617782400000|2021-04-07 08:00:00|6289.1|6286.3|6239.4|6236.6|6300.1|6297.3|6216.3|6213.5|25580
1617786000000|2021-04-07 09:00:00|6239.8|6237|6250.2|6247.4|6259.9|6257.1|6215.2|6212.4|10626
1617789600000|2021-04-07 10:00:00|6250|6247.2|6330.8|6328|6336|6333.2|6249|6246.2|14584
1617793200000|2021-04-07 11:00:00|6330.6|6327.8|6328|6325.2|6345.7|6342.9|6261.5|6252.1|15849
1617796800000|2021-04-07 12:00:00|6328.4|6325.6|6317.5|6314.7|6343.2|6340.4|6299|6296.2|11076
1617800400000|2021-04-07 13:00:00|6318|6315.2|6244.1|6241.3|6318|6315.2|6232.1|6229.3|19319
1617804000000|2021-04-07 14:00:00|6244.3|6241.5|6214.8|6212|6263.9|6261.1|6210|6207.2|29386
1617807600000|2021-04-07 15:00:00|6213.8|6211|6166.4|6163.6|6248.5|6245.7|6164.6|6161.8|43656
1617811200000|2021-04-07 16:00:00|6166.8|6164|6283|6280.2|6285.3|6282.5|6153.2|6150.4|27249
1617814800000|2021-04-07 17:00:00|6283.1|6280.3|6302.1|6299.3|6311|6308.2|6268.1|6265.3|19389
1617818400000|2021-04-07 18:00:00|6303.2|6300.4|6290.7|6287.9|6319.8|6317|6278.5|6275.7|18996
1617822000000|2021-04-07 19:00:00|6291.5|6288.7|6299.4|6296.6|6299.4|6296.6|6284.9|6282.1|2574
1617825600000|2021-04-07 20:00:00|6299.8|6297|6291.9|6289.1|6305.9|6303.1|6291.1|6284.6|2268
1617829200000|2021-04-07 21:00:00|6296.2|6286.2|6283.9|6279.9|6303.1|6298.9|6278.8|6275.9|580
1617840000000|2021-04-08 00:00:00|6293.7|6289.7|6271.6|6267.6|6297|6293.9|6266.7|6263.8|1057
1617843600000|2021-04-08 01:00:00|6271.7|6268.9|6269.6|6266.8|6278|6275|6261.6|6258.8|1309
1617847200000|2021-04-08 02:00:00|6268.6|6265.8|6271.3|6268.5|6276.3|6273.5|6257.6|6254.8|1784
1617850800000|2021-04-08 03:00:00|6271.8|6269|6294.7|6291.9|6297.6|6294.8|6271.4|6268.6|993
1617854400000|2021-04-08 04:00:00|6294.4|6291.6|6276.2|6273.4|6294.4|6291.6|6276.2|6273.4|496
1617858000000|2021-04-08 05:00:00|6275.7|6272.9|6265.1|6262.3|6284.1|6281.3|6261.6|6258.8|1192
1617861600000|2021-04-08 06:00:00|6264.8|6262|6251.9|6249.1|6273.9|6271.1|6242.6|6239.8|2890
1617865200000|2021-04-08 07:00:00|6251.5|6248.7|6267.9|6265.1|6290.1|6287.3|6251.5|6248.7|9436
1617868800000|2021-04-08 08:00:00|6267.7|6264.9|6289.2|6286.4|6290.4|6287.6|6246.2|6243.4|17098
1617872400000|2021-04-08 09:00:00|6288.8|6286|6268.1|6265.3|6322.2|6319.4|6254.9|6252.1|17605
1617876000000|2021-04-08 10:00:00|6268|6265.2|6281.4|6278.6|6283.6|6279.6|6260.4|6257.6|6131
1617879600000|2021-04-08 11:00:00|6281.1|6278.3|6293.4|6290.6|6300.2|6297.4|6263.4|6260.6|10639
1617883200000|2021-04-08 12:00:00|6293.5|6290.7|6285.5|6282.7|6309.9|6307.1|6274.5|6271.7|14199
1617886800000|2021-04-08 13:00:00|6285.1|6282.3|6281.4|6278.6|6288.3|6285.5|6225.8|6223|22006
1617890400000|2021-04-08 14:00:00|6281.6|6278.8|6254|6251.2|6294.3|6291.5|6246.1|6243.3|14949
1617894000000|2021-04-08 15:00:00|6254.2|6251.4|6306.7|6303.9|6327.9|6325.1|6252.5|6249.7|37310
1617897600000|2021-04-08 16:00:00|6307|6304.2|6288.3|6285.5|6328.3|6325.5|6275.8|6273|15097
1617901200000|2021-04-08 17:00:00|6288.1|6285.3|6300.7|6297.9|6308.8|6306|6279.1|6276.3|11396
1617904800000|2021-04-08 18:00:00|6299.9|6297.1|6311.3|6308.5|6314.9|6312.1|6298.7|6295.9|22415
1617908400000|2021-04-08 19:00:00|6311.7|6308.9|6314.9|6312.1|6317.8|6315|6309|6306.2|3351
1617912000000|2021-04-08 20:00:00|6314.6|6311.8|6316.3|6312.3|6325.4|6322.6|6312.2|6307.8|2659
1617915600000|2021-04-08 21:00:00|6315.9|6313.1|6322.6|6312.6|6322.8|6315.9|6313|6303.6|127
1617926400000|2021-04-09 00:00:00|6310.9|6306.9|6326.8|6324|6333|6330.2|6309.7|6305.8|796
1617930000000|2021-04-09 01:00:00|6327.1|6324.3|6314.2|6311.4|6329.7|6326.6|6305.3|6302.5|1678
1617933600000|2021-04-09 02:00:00|6313.9|6311.1|6299.5|6296.7|6315.9|6311.4|6298.6|6295.6|1617
1617937200000|2021-04-09 03:00:00|6299.3|6296.5|6302.6|6299.8|6304.1|6301.3|6295.8|6293|1226
1617940800000|2021-04-09 04:00:00|6303.1|6300.3|6300|6297.2|6303.5|6300.7|6295|6292.2|458
1617944400000|2021-04-09 05:00:00|6299.3|6296.5|6280.9|6278.1|6302.3|6299.5|6272.3|6269.5|2208
1617948000000|2021-04-09 06:00:00|6280.6|6277.8|6285.8|6283|6302.6|6299.8|6278.6|6275.8|2486
1617951600000|2021-04-09 07:00:00|6285.5|6282.7|6267|6264.2|6290.3|6287.5|6265|6262.2|7022
1617955200000|2021-04-09 08:00:00|6267.1|6264.3|6263.9|6261.1|6275.1|6272.3|6242.1|6239.3|23403
1617958800000|2021-04-09 09:00:00|6263.8|6261|6283.4|6280.6|6293.4|6290.6|6262.8|6260|8750
1617962400000|2021-04-09 10:00:00|6282.7|6279.9|6295.3|6292.5|6311.5|6308.7|6281.9|6279.1|7984
1617966000000|2021-04-09 11:00:00|6295|6292.2|6285.4|6282.6|6306.4|6303.6|6283.6|6280.8|3401
1617969600000|2021-04-09 12:00:00|6285.6|6282.8|6265.9|6263.1|6285.6|6282.8|6257.9|6255.1|8163
1617973200000|2021-04-09 13:00:00|6265.5|6262.7|6276.3|6273.5|6290.5|6287.7|6254|6251.2|16533
1617976800000|2021-04-09 14:00:00|6276|6273.2|6300.5|6297.7|6305.8|6303|6263|6260.2|12923
1617980400000|2021-04-09 15:00:00|6299.8|6297|6289.3|6286.5|6318.8|6316|6285.1|6282.3|25161
1617984000000|2021-04-09 16:00:00|6290|6287.2|6285.9|6283.1|6295.9|6293.1|6277.1|6274.3|6834
1617987600000|2021-04-09 17:00:00|6286.5|6283.7|6278.7|6275.9|6299.9|6297.1|6272.9|6270.1|15407
1617991200000|2021-04-09 18:00:00|6278.4|6275.6|6286.6|6283.8|6300|6297.2|6265.4|6262.6|29848
1617994800000|2021-04-09 19:00:00|6286|6283.2|6287.7|6284.9|6291.7|6288.9|6281.3|6278.5|2802
1617998400000|2021-04-09 20:00:00|6287.8|6285|6290.2|6280.2|6291.4|6288.5|6283.5|6278.7|1170
1618178400000|2021-04-11 22:00:00|6287.3|6283.3|6304|6301.2|6311.9|6309|6284.7|6278.2|1037
1618182000000|2021-04-11 23:00:00|6304.2|6301.4|6310.5|6307.7|6314.3|6309.7|6303.3|6298.2|322
1618185600000|2021-04-12 00:00:00|6310.7|6307.9|6310.4|6307.6|6315.5|6312.7|6306.5|6302.8|241
1618189200000|2021-04-12 01:00:00|6310.7|6307.9|6302.9|6300.1|6332.1|6329.3|6302.2|6299.4|2247
1618192800000|2021-04-12 02:00:00|6302.4|6299.6|6282.3|6279.5|6306.9|6304.1|6276.4|6273.4|1332
1618196400000|2021-04-12 03:00:00|6282.1|6279.3|6280|6277.2|6288|6285.1|6274.8|6272|531
1618200000000|2021-04-12 04:00:00|6280.3|6277.5|6281.5|6278.7|6285.5|6282.7|6278.3|6275.1|178
1618203600000|2021-04-12 05:00:00|6281|6278.2|6254.1|6251.3|6281.7|6278.9|6247.9|6245.1|2302
1618207200000|2021-04-12 06:00:00|6254.6|6251.8|6252|6249.2|6260.8|6258|6237.5|6234.7|5214
1618210800000|2021-04-12 07:00:00|6253|6250.2|6232.2|6229.4|6255.8|6253|6224.4|6221.6|8318
1618214400000|2021-04-12 08:00:00|6232.5|6229.7|6305|6302.2|6310|6307.2|6230.7|6227.9|24331
1618218000000|2021-04-12 09:00:00|6304.8|6302|6315.7|6312.9|6323.3|6320.5|6292.8|6290|8764
1618221600000|2021-04-12 10:00:00|6315.5|6312.7|6352.3|6349.5|6372.1|6369.3|6303.9|6301.1|16867
1618225200000|2021-04-12 11:00:00|6352|6349.2|6353.6|6350.8|6366.7|6363.9|6344.9|6342.1|6961
1618228800000|2021-04-12 12:00:00|6353.9|6351.1|6349.1|6346.3|6370.9|6368.1|6332.5|6329.7|8329
1618232400000|2021-04-12 13:00:00|6349.3|6346.5|6373.8|6371|6411.1|6408.3|6346|6343.2|25649
1618236000000|2021-04-12 14:00:00|6374|6371.2|6362.2|6359.4|6409.1|6406.3|6351.7|6348.9|19184
1618239600000|2021-04-12 15:00:00|6361.4|6358.6|6313.3|6310.5|6366.9|6364.1|6301.3|6298.5|31007
1618243200000|2021-04-12 16:00:00|6312.5|6309.7|6307.7|6304.9|6326.4|6323.6|6286.1|6283.3|17161
1618246800000|2021-04-12 17:00:00|6308|6305.2|6312.6|6309.8|6318.6|6315.8|6294.2|6291.4|7829
1618250400000|2021-04-12 18:00:00|6312.4|6309.6|6298.5|6295.7|6320.1|6317.3|6292.5|6289.7|22291
1618254000000|2021-04-12 19:00:00|6299|6296.2|6308.3|6305.5|6312.5|6309.7|6295.3|6292.5|1863
1618257600000|2021-04-12 20:00:00|6308.5|6305.7|6300.7|6297.9|6318.4|6315.6|6300.4|6297.6|2581
1618261200000|2021-04-12 21:00:00|6301|6297|6300.2|6290.2|6303.5|6297.9|6297.6|6290.2|29
1618272000000|2021-04-13 00:00:00|6312.6|6302.6|6317.2|6314.4|6319.9|6315.2|6308.2|6302.6|770
1618275600000|2021-04-13 01:00:00|6317.7|6314.9|6315.4|6312.6|6318.2|6315.4|6299.9|6297.1|1734
1618279200000|2021-04-13 02:00:00|6315.9|6313.1|6342.7|6338.7|6343.3|6340.5|6313.1|6309.7|1355
1618282800000|2021-04-13 03:00:00|6341.8|6339|6337.5|6334.7|6354.3|6351.5|6337.3|6333.4|1104
1618286400000|2021-04-13 04:00:00|6337.8|6335|6335.5|6332.7|6343.5|6340.7|6333.2|6330.4|574
1618290000000|2021-04-13 05:00:00|6334.7|6331.9|6336.1|6333.3|6343.7|6340.6|6324.9|6322.1|722
1618293600000|2021-04-13 06:00:00|6336.4|6333.6|6348.6|6345.8|6351.8|6349|6321.6|6318.8|2542
1618297200000|2021-04-13 07:00:00|6348.9|6346.1|6327.3|6324.5|6362.7|6359.6|6324.3|6321.5|8380
1618300800000|2021-04-13 08:00:00|6327.8|6325|6326.2|6323.4|6339.8|6337|6311.5|6308.7|17670
1618304400000|2021-04-13 09:00:00|6325.2|6322.4|6372|6369.2|6372.7|6369.9|6322.2|6319.4|11756
1618308000000|2021-04-13 10:00:00|6371.5|6368.7|6373.1|6370.3|6387.2|6384.4|6363.7|6360.8|7770
1618311600000|2021-04-13 11:00:00|6372.9|6370.1|6345|6342.2|6375.9|6373.1|6339.3|6336.5|11948
1618315200000|2021-04-13 12:00:00|6344.8|6342|6372|6369.2|6378|6375.2|6339.1|6336.3|10955
1618318800000|2021-04-13 13:00:00|6371.8|6369|6370.2|6367.4|6398.7|6395.9|6356.5|6353.7|18425
1618322400000|2021-04-13 14:00:00|6369.9|6367.1|6346.4|6343.6|6392.9|6390.1|6339.1|6336.3|21171
1618326000000|2021-04-13 15:00:00|6346.9|6344.1|6374.8|6372|6379.4|6376.6|6340.6|6337.8|21777
1618329600000|2021-04-13 16:00:00|6374.6|6371.8|6345.2|6342.4|6385.3|6382.5|6337|6334.2|14541
1618333200000|2021-04-13 17:00:00|6345.5|6342.7|6343.2|6340.4|6363|6360.2|6339.2|6336.4|15274
1618336800000|2021-04-13 18:00:00|6343.4|6340.6|6364.1|6361.3|6371.4|6368.6|6339.7|6336.9|32454
1618340400000|2021-04-13 19:00:00|6363.9|6361.1|6368.8|6366|6377.1|6374.3|6363.9|6361.1|1854
1618344000000|2021-04-13 20:00:00|6369.3|6366.5|6381.9|6371.9|6385.1|6379.2|6365.3|6360.6|1965
1618347600000|2021-04-13 21:00:00|6381.6|6371.6|6377.7|6374.9|6383.1|6378.4|6377|6371.6|36
1618351200000|2021-04-13 22:00:00|6377|6374.2|6377|6374.2|6377|6374.2|6377|6374.2|0
1618358400000|2021-04-14 00:00:00|6381.8|6379|6375|6372.2|6383.4|6380.5|6373.5|6370.7|539
1618362000000|2021-04-14 01:00:00|6375.3|6372.5|6384.7|6381.9|6390|6387.2|6368.5|6365.7|1010
1618365600000|2021-04-14 02:00:00|6385|6382.2|6393.2|6390.4|6395.2|6392.4|6385|6382.2|1271
1618369200000|2021-04-14 03:00:00|6392.9|6390.1|6391.4|6388.6|6398.4|6395.6|6390.4|6387.6|983
1618372800000|2021-04-14 04:00:00|6391.6|6388.8|6397.1|6394.3|6399.4|6396.6|6390.4|6387.6|406
1618376400000|2021-04-14 05:00:00|6396.3|6393.5|6422.8|6420|6425.5|6422.7|6391.6|6388.8|3202
1618380000000|2021-04-14 06:00:00|6423.3|6420.5|6441.2|6438.4|6444.7|6441.9|6415.3|6412.5|7575
1618383600000|2021-04-14 07:00:00|6441|6438.2|6417.9|6415.1|6445.5|6442.7|6406|6403.2|16574
1618387200000|2021-04-14 08:00:00|6418.7|6415.9|6443.8|6441|6456.3|6453.5|6417.7|6414.9|17611
1618390800000|2021-04-14 09:00:00|6443.3|6440.5|6453.5|6450.7|6466|6463.2|6442.8|6440|12298
1618394400000|2021-04-14 10:00:00|6453.8|6451|6450.5|6447.7|6460.8|6458|6442.3|6439.5|7704
1618398000000|2021-04-14 11:00:00|6450.2|6447.4|6459.9|6457.1|6462.7|6459.9|6442.7|6439.9|4446
1618401600000|2021-04-14 12:00:00|6460.2|6457.4|6439.6|6436.8|6463.4|6460.6|6436.2|6433.4|9159
1618405200000|2021-04-14 13:00:00|6440.1|6437.3|6483.1|6480.3|6491.6|6488.8|6438.4|6435.6|25803
1618408800000|2021-04-14 14:00:00|6483.3|6480.5|6602.7|6599.9|6620.7|6617.9|6473.3|6470.5|47325
1618412400000|2021-04-14 15:00:00|6602.5|6599.7|6614.7|6611.9|6622.4|6619.6|6584|6581.2|33840
1618416000000|2021-04-14 16:00:00|6615.1|6612.3|6647.1|6644.3|6660.1|6657.3|6608.9|6606.1|21332
1618419600000|2021-04-14 17:00:00|6647.3|6644.5|6648.7|6645.9|6667.5|6664.7|6634.8|6632|18419
1618423200000|2021-04-14 18:00:00|6648.5|6645.7|6619.7|6616.9|6652.5|6649.7|6615.4|6612.6|29301
1618426800000|2021-04-14 19:00:00|6619.4|6616.6|6618.9|6616.1|6621.9|6619.1|6609.9|6607.1|6152
1618430400000|2021-04-14 20:00:00|6619.1|6616.3|6600.3|6597.5|6621.1|6618.3|6599.1|6593.1|1977
1618434000000|2021-04-14 21:00:00|6601.2|6597.2|6605.6|6601.6|6608.4|6603|6601.2|6594.7|131
1618437600000|2021-04-14 22:00:00|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|6605.4|6601.4|0
1618444800000|2021-04-15 00:00:00|6609.6|6606.8|6596.4|6593.6|6618.3|6615.5|6596.1|6593.3|1955
1618448400000|2021-04-15 01:00:00|6596.1|6593.3|6616.8|6614|6625.8|6623|6591.8|6589|2452
1618452000000|2021-04-15 02:00:00|6616.5|6613.7|6635|6632.2|6637|6634.2|6615.3|6612.5|1398
1618455600000|2021-04-15 03:00:00|6635.2|6632.4|6638.6|6635.8|6653.4|6650.6|6633|6630.2|1702
1618459200000|2021-04-15 04:00:00|6637.9|6635.1|6631.6|6628.8|6640.9|6638.1|6624.3|6618.7|601
1618462800000|2021-04-15 05:00:00|6631.1|6628.3|6640.8|6638|6641.6|6638.8|6623.5|6620.7|1420
1618466400000|2021-04-15 06:00:00|6640.6|6637.8|6652.2|6649.4|6671.2|6668.4|6636|6633.2|5431
1618470000000|2021-04-15 07:00:00|6651.9|6649.1|6610.2|6607.4|6653.9|6651.1|6607.4|6604.6|13247
1618473600000|2021-04-15 08:00:00|6611.4|6608.6|6614.1|6611.3|6621.4|6618.6|6573.4|6570.6|31707
1618477200000|2021-04-15 09:00:00|6614.3|6611.5|6608.3|6605.5|6626.3|6623.5|6599.8|6597|8085
1618480800000|2021-04-15 10:00:00|6608.5|6605.7|6626.1|6623.3|6627.9|6625.1|6594.8|6592|6160
1618484400000|2021-04-15 11:00:00|6625.9|6623.1|6622.9|6620.1|6635.8|6633|6619.7|6616.9|6641
1618488000000|2021-04-15 12:00:00|6622.6|6619.8|6624.6|6621.8|6631.1|6628.3|6599.9|6597.1|10041
1618491600000|2021-04-15 13:00:00|6624.9|6622.1|6611.5|6608.7|6630.6|6627.8|6596.5|6593.7|14309
1618495200000|2021-04-15 14:00:00|6612|6609.2|6649.6|6646.8|6666.3|6663.5|6610|6607.2|24832
1618498800000|2021-04-15 15:00:00|6649.8|6647|6641.7|6638.9|6656.8|6654|6617.3|6614.5|19433
1618502400000|2021-04-15 16:00:00|6642|6639.2|6655.5|6652.7|6662.3|6659.5|6635.2|6632.4|13657
1618506000000|2021-04-15 17:00:00|6655.8|6653|6673.9|6671.1|6676.5|6673.7|6652.1|6649.3|9466
1618509600000|2021-04-15 18:00:00|6674.2|6671.4|6654|6651.2|6674.7|6671.9|6650.7|6647.9|16538
1618513200000|2021-04-15 19:00:00|6654.5|6651.7|6658.3|6655.5|6661.4|6658.6|6652.9|6650.1|2579
1618516800000|2021-04-15 20:00:00|6658.1|6655.3|6655.9|6653.1|6661.6|6658.8|6655.2|6649.2|1275
1618520400000|2021-04-15 21:00:00|6656.1|6653.3|6659.2|6649.2|6661.3|6655.5|6654.3|6647.4|46
1618531200000|2021-04-16 00:00:00|6658.8|6654.8|6650.8|6648|6665.1|6662.3|6648.6|6645.6|493
1618534800000|2021-04-16 01:00:00|6651.9|6647.9|6663.6|6660.8|6672.1|6669.3|6649.4|6646.2|2489
1618538400000|2021-04-16 02:00:00|6663.3|6660.5|6667.9|6665.1|6668.8|6666|6656|6653.2|1679
1618542000000|2021-04-16 03:00:00|6668.2|6665.4|6670.7|6667.9|6675.1|6672.3|6663.9|6661.1|1003
1618545600000|2021-04-16 04:00:00|6670.9|6668.1|6682.8|6680|6683.3|6680.5|6668.2|6665.4|630
1618549200000|2021-04-16 05:00:00|6682.6|6679.8|6703|6700.2|6711.3|6708.5|6676.3|6673.5|3537
1618552800000|2021-04-16 06:00:00|6703.6|6700.8|6690.7|6687.9|6710.3|6707.5|6680|6677.2|4269
1618556400000|2021-04-16 07:00:00|6692|6689.2|6688.4|6685.6|6700.5|6697.7|6677.7|6674.9|8441
1618560000000|2021-04-16 08:00:00|6689|6686.2|6692.2|6689.4|6697.2|6694.4|6659.7|6656.9|17404
1618563600000|2021-04-16 09:00:00|6691.7|6688.9|6697.1|6694.3|6697.1|6694.3|6673.7|6670.9|8661
1618567200000|2021-04-16 10:00:00|6696.8|6694|6671.1|6668.3|6697.1|6694.3|6663.6|6660.8|7760
1618570800000|2021-04-16 11:00:00|6671.6|6668.8|6680.5|6677.7|6681.5|6678.7|6657.1|6654.3|4751
1618574400000|2021-04-16 12:00:00|6680.3|6677.5|6689.4|6686.6|6695.9|6693.1|6672.7|6669.9|5868
1618578000000|2021-04-16 13:00:00|6689.1|6686.3|6632.6|6629.8|6696.9|6694.1|6626.1|6623.3|17852
1618581600000|2021-04-16 14:00:00|6633.1|6630.3|6630.1|6627.3|6654.2|6651.4|6619.9|6617.1|15478
1618585200000|2021-04-16 15:00:00|6630.3|6627.5|6652.6|6649.8|6661.1|6658.3|6623|6620.2|16533
1618588800000|2021-04-16 16:00:00|6652.4|6649.6|6655|6652.2|6663.7|6660.9|6645.7|6642.9|8506
1618592400000|2021-04-16 17:00:00|6655.2|6652.4|6665.3|6662.5|6675.3|6672.5|6649.7|6646.9|9903
1618596000000|2021-04-16 18:00:00|6665.5|6662.7|6646.4|6643.6|6668|6665.2|6638.1|6635.3|18501
1618599600000|2021-04-16 19:00:00|6646.7|6643.9|6649.1|6646.3|6649.9|6647.1|6643.3|6640.5|1700
1618603200000|2021-04-16 20:00:00|6648.8|6646|6644.8|6640.8|6648.8|6646|6642.7|6638|1671
1618606800000|2021-04-16 21:00:00|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|6644.5|6640.5|0
1618783200000|2021-04-18 22:00:00|6641.6|6637.6|6618.3|6608.3|6647.1|6644|6610.5|6603.1|1649
1618786800000|2021-04-18 23:00:00|6617.3|6607.3|6611.7|6608.9|6625|6620.2|6611.7|6606|374
1618790400000|2021-04-19 00:00:00|6611|6608.2|6608.8|6606|6619.4|6616.2|6604.6|6601.8|1479
1618794000000|2021-04-19 01:00:00|6608.9|6606.1|6618.5|6615.7|6619.7|6616.9|6588.2|6585.3|2689
1618797600000|2021-04-19 02:00:00|6618.4|6615.6|6621.1|6618.3|6631.2|6628.4|6610|6607.2|981
1618801200000|2021-04-19 03:00:00|6621.3|6618.5|6616.2|6613.4|6627.6|6624.8|6613.4|6610.6|434
1618804800000|2021-04-19 04:00:00|6616.1|6613.3|6627|6624.2|6628.7|6625.9|6615.2|6612.4|280
1618808400000|2021-04-19 05:00:00|6627.4|6624.6|6626.3|6623.5|6640.8|6638|6621.8|6619|1377
1618812000000|2021-04-19 06:00:00|6625.6|6622.8|6625.2|6622.4|6640.6|6637.8|6614.9|6612.1|2939
1618815600000|2021-04-19 07:00:00|6624.9|6622.1|6658.6|6655.8|6663.3|6660.5|6609.4|6606.6|6421
1618819200000|2021-04-19 08:00:00|6659|6656.2|6645.2|6642.4|6664.8|6662|6635.4|6632.6|14085
1618822800000|2021-04-19 09:00:00|6645.9|6643.1|6626.8|6624|6646.9|6644.1|6622.6|6619.8|6454
1618826400000|2021-04-19 10:00:00|6626.7|6623.9|6628.2|6625.4|6644.1|6641.3|6621.8|6619|6227
1618830000000|2021-04-19 11:00:00|6627.7|6624.9|6630.5|6627.7|6636|6633.2|6623.6|6620.8|3732
1618833600000|2021-04-19 12:00:00|6630.7|6627.9|6652.1|6649.3|6660.3|6657.5|6623.3|6620.5|7714
1618837200000|2021-04-19 13:00:00|6652.3|6649.5|6675.5|6672.7|6689.6|6686.8|6638.3|6635.5|18546
1618840800000|2021-04-19 14:00:00|6675.9|6673.1|6627.1|6624.3|6676.5|6673.7|6624.2|6621.4|14528
1618844400000|2021-04-19 15:00:00|6626.8|6624|6643.6|6640.8|6653.8|6651|6621.1|6618.3|25246
1618848000000|2021-04-19 16:00:00|6643.3|6640.5|6662.8|6660|6667.6|6664.8|6643.3|6640.5|13117
1618851600000|2021-04-19 17:00:00|6662.5|6659.7|6671.7|6668.9|6677.1|6674.3|6657.2|6654.4|10630
1618855200000|2021-04-19 18:00:00|6672.1|6669.3|6662.3|6659.5|6678.7|6675.9|6651.8|6649|18997
1618858800000|2021-04-19 19:00:00|6661.4|6658.6|6675.9|6673.1|6676.2|6673.4|6660.6|6657.8|2076
1618862400000|2021-04-19 20:00:00|6676|6673.2|6674|6670|6678.9|6673.4|6665.8|6663|1724
1618866000000|2021-04-19 21:00:00|6676.5|6666.5|6675.4|6665.4|6680.2|6673.9|6673.5|6665.3|44
1618876800000|2021-04-20 00:00:00|6679.2|6676.4|6682.5|6679.7|6685.2|6682.4|6672|6668.7|1299
1618880400000|2021-04-20 01:00:00|6682.4|6679.6|6694.8|6692|6695.6|6692.7|6658.4|6655.6|1856
1618884000000|2021-04-20 02:00:00|6695|6692.2|6704.3|6701.5|6713.3|6710.5|6694.2|6691.4|4174
1618887600000|2021-04-20 03:00:00|6704|6701.2|6720.5|6717.7|6728.6|6725.8|6702.8|6700|2102
1618891200000|2021-04-20 04:00:00|6719.9|6717.1|6729.8|6727|6731.5|6728.7|6713.6|6710.8|2603
1618894800000|2021-04-20 05:00:00|6729.7|6726.9|6741.9|6739.1|6742.1|6739.3|6720.7|6717.9|3727
1618898400000|2021-04-20 06:00:00|6742.3|6739.5|6727|6724.2|6750.5|6747.7|6716.3|6713.5|9766
1618902000000|2021-04-20 07:00:00|6727.2|6724.4|6748|6745.2|6750.2|6747.4|6711.4|6708.6|13132
1618905600000|2021-04-20 08:00:00|6748.3|6745.5|6757.4|6754.6|6760.6|6757.8|6737.2|6734.4|23786
1618909200000|2021-04-20 09:00:00|6757.9|6755.1|6724.4|6721.6|6760.8|6758|6715.8|6713|11610
1618912800000|2021-04-20 10:00:00|6724.8|6722|6693.1|6690.3|6732|6729.2|6691.5|6688.5|11256
1618916400000|2021-04-20 11:00:00|6692.8|6690|6699|6696.2|6700.8|6698|6671.5|6665.5|14938
1618920000000|2021-04-20 12:00:00|6698.8|6696|6702.9|6700.1|6717.4|6714.6|6684.5|6681.7|9190
1618923600000|2021-04-20 13:00:00|6702.4|6699.6|6686.8|6684|6718.6|6715.8|6669.9|6667.1|19210
1618927200000|2021-04-20 14:00:00|6687.1|6684.3|6541.8|6539|6698.7|6695.9|6508.9|6506.1|44666
1618930800000|2021-04-20 15:00:00|6542.2|6539.4|6590.1|6587.3|6596.9|6594.1|6513.8|6511|47886
1618934400000|2021-04-20 16:00:00|6590|6587.2|6590|6587.2|6609.2|6606.4|6569.9|6567.1|14912
1618938000000|2021-04-20 17:00:00|6589.9|6587.1|6596.5|6593.7|6610|6607.2|6581.6|6578.8|9334
1618941600000|2021-04-20 18:00:00|6597.2|6594.4|6604.4|6601.6|6617.3|6614.5|6588.7|6585.9|18131
1618945200000|2021-04-20 19:00:00|6605.2|6602.4|6603.6|6600.8|6607.9|6605.1|6599.7|6596.9|3059
1618948800000|2021-04-20 20:00:00|6603.1|6600.3|6585.3|6581.3|6605.6|6602.5|6579.7|6573.8|1893
1618952400000|2021-04-20 21:00:00|6585.7|6581.7|6588.6|6578.6|6590.1|6583.4|6575.5|6568|100
1618963200000|2021-04-21 00:00:00|6582.4|6578.4|6595.2|6592.4|6596.7|6593.9|6569.7|6566.9|1087
1618966800000|2021-04-21 01:00:00|6595.6|6592.8|6559.6|6556.8|6601.7|6598.9|6554.6|6551.8|2185
1618970400000|2021-04-21 02:00:00|6559.1|6556.3|6560.6|6557.8|6566.8|6564|6539.1|6536.3|2020
1618974000000|2021-04-21 03:00:00|6561.6|6558.8|6559.3|6556.5|6574.9|6572.1|6558.3|6555.5|755
1618977600000|2021-04-21 04:00:00|6561.7|6558.9|6561.1|6558.3|6567.5|6564.7|6553.7|6550.9|510
1618981200000|2021-04-21 05:00:00|6560.7|6557.9|6561.7|6558.9|6573.5|6570.7|6556.6|6553.8|968
1618984800000|2021-04-21 06:00:00|6562.6|6559.8|6579.9|6577.1|6585.4|6582.6|6555.1|6552.3|3022
1618988400000|2021-04-21 07:00:00|6580|6577.2|6596.3|6593.5|6603.4|6600.6|6579.5|6576.7|5251
1618992000000|2021-04-21 08:00:00|6596.8|6594|6557.2|6554.4|6598.8|6596|6539.2|6536.4|19619
1618995600000|2021-04-21 09:00:00|6557.5|6554.7|6532.6|6529.8|6562.2|6559.4|6506.8|6504|15902
1618999200000|2021-04-21 10:00:00|6532.5|6529.7|6535|6532.2|6554.6|6551.8|6524.9|6522.1|7410
1619002800000|2021-04-21 11:00:00|6535.2|6532.4|6508.3|6505.5|6539.2|6536.4|6507.7|6504.9|6837
1619006400000|2021-04-21 12:00:00|6508.7|6505.9|6488.2|6485.4|6516.7|6513.9|6460.9|6458.1|22681
1619010000000|2021-04-21 13:00:00|6487.9|6485.1|6520.3|6517.5|6534.9|6532.1|6450.5|6447.7|24942
1619013600000|2021-04-21 14:00:00|6519.9|6517.1|6571.4|6568.6|6581.4|6578.6|6519.1|6516.2|24752
1619017200000|2021-04-21 15:00:00|6571|6568.2|6524.6|6521.8|6572.4|6569.6|6522.2|6519.4|20829
1619020800000|2021-04-21 16:00:00|6524.9|6522.1|6538.9|6536.1|6556|6553.2|6524.9|6522.1|10835
1619024400000|2021-04-21 17:00:00|6539.2|6536.4|6490.1|6487.3|6541.4|6538.6|6467.7|6464.9|19420
1619028000000|2021-04-21 18:00:00|6490.3|6487.5|6467.7|6464.9|6499.5|6496.7|6464.2|6461.4|18319
1619031600000|2021-04-21 19:00:00|6467.6|6464.8|6455.7|6452.9|6467.6|6464.8|6449.4|6446.6|4139
1619035200000|2021-04-21 20:00:00|6456.1|6453.3|6457.8|6455|6462.5|6459.7|6449.1|6446.3|1891
1619038800000|2021-04-21 21:00:00|6457.9|6453.9|6461.5|6451.5|6462|6454.7|6455.1|6446.2|36
1619049600000|2021-04-22 00:00:00|6462.2|6459.4|6466.4|6463.6|6470.5|6467.6|6453.6|6450.3|772
1619053200000|2021-04-22 01:00:00|6465.4|6462.6|6427.3|6424.5|6476.4|6473.6|6416.6|6413.8|3001
1619056800000|2021-04-22 02:00:00|6427.2|6424.4|6448.8|6446|6449.7|6446|6424.6|6421.8|2645
1619060400000|2021-04-22 03:00:00|6448.7|6445.9|6457.6|6454.8|6467.1|6464.3|6447.2|6444.4|1994
1619064000000|2021-04-22 04:00:00|6457.4|6454.6|6463|6460.2|6463.6|6460.8|6451.5|6448.7|1341
1619067600000|2021-04-22 05:00:00|6462.6|6459.8|6452.5|6449.7|6464.6|6461.8|6448.9|6446.1|1538
1619071200000|2021-04-22 06:00:00|6452.1|6449.3|6470.6|6467.8|6471.1|6468.3|6433.6|6430.8|4652
1619074800000|2021-04-22 07:00:00|6470.5|6467.7|6431.6|6428.8|6470.6|6467.8|6429.4|6426.6|10266
1619078400000|2021-04-22 08:00:00|6431.5|6428.7|6438.3|6435.5|6444.5|6441.7|6412.3|6409.5|24287
1619082000000|2021-04-22 09:00:00|6437.9|6435.1|6461.1|6458.3|6463.1|6460.3|6431.2|6428.4|9806
1619085600000|2021-04-22 10:00:00|6461.2|6458.4|6451.7|6448.9|6462.2|6459.4|6431.1|6428.3|11846
1619089200000|2021-04-22 11:00:00|6451.8|6449|6446.6|6443.8|6452.3|6449.5|6438.3|6435.5|9988
1619092800000|2021-04-22 12:00:00|6446.5|6443.7|6507.6|6504.8|6514.2|6511.4|6444.6|6441.8|15895
1619096400000|2021-04-22 13:00:00|6508|6505.2|6490.8|6488|6535.9|6533.1|6473.3|6470.5|20403
1619100000000|2021-04-22 14:00:00|6491.7|6488.9|6503.8|6501|6506.2|6503.4|6437.6|6434.8|27219
1619103600000|2021-04-22 15:00:00|6503.7|6500.9|6495.5|6492.7|6520.4|6517.6|6483.4|6480.6|22936
1619107200000|2021-04-22 16:00:00|6495.6|6492.8|6496.9|6494.1|6508.5|6505.7|6485.1|6482.3|7486
1619110800000|2021-04-22 17:00:00|6497.1|6494.3|6472.6|6469.8|6499.4|6496.6|6466.4|6463.6|10249
1619114400000|2021-04-22 18:00:00|6472.2|6469.4|6504.3|6501.5|6511.4|6508.6|6452.6|6449.8|15636
1619118000000|2021-04-22 19:00:00|6504.8|6502|6504.7|6501.9|6510.3|6507.5|6501.3|6498.5|2539
1619121600000|2021-04-22 20:00:00|6504.2|6501.4|6510.8|6500.8|6510.8|6507.5|6502.2|6499.4|1295
1619125200000|2021-04-22 21:00:00|6511.7|6501.7|6523.3|6513.3|6525.8|6518.8|6509.6|6501.7|218
1619136000000|2021-04-23 00:00:00|6523.7|6520.9|6519.5|6516.7|6528.8|6526|6508.5|6505.7|608
1619139600000|2021-04-23 01:00:00|6519|6516.2|6513.6|6510.8|6522.5|6519.7|6498.5|6495.7|1191
1619143200000|2021-04-23 02:00:00|6514|6511.2|6511.4|6508.6|6520.6|6517.8|6506.4|6503.6|902
1619146800000|2021-04-23 03:00:00|6511.3|6508.5|6515.3|6512.5|6523.4|6520.6|6508.2|6505.4|999
1619150400000|2021-04-23 04:00:00|6516.1|6513.3|6529.2|6526.4|6531.4|6528.5|6516.1|6513.3|1378
1619154000000|2021-04-23 05:00:00|6529.7|6526.9|6520|6517.2|6531.1|6528.3|6518.5|6515.7|549
1619157600000|2021-04-23 06:00:00|6520.1|6517.3|6525.8|6523|6532.4|6529.6|6500.9|6498.1|4062
1619161200000|2021-04-23 07:00:00|6526.4|6523.6|6525.1|6522.3|6541.8|6539|6519.3|6516.5|3800
1619164800000|2021-04-23 08:00:00|6525.7|6522.9|6509|6506.2|6531.1|6528.3|6491.5|6488.5|17144
1619168400000|2021-04-23 09:00:00|6509.1|6506.3|6479.2|6476.4|6509.2|6506.4|6469|6466.2|11653
1619172000000|2021-04-23 10:00:00|6479.1|6476.3|6506.2|6503.4|6513|6510.2|6476.7|6473.9|6986
1619175600000|2021-04-23 11:00:00|6506.3|6503.5|6502.7|6499.9|6513.1|6510.3|6490|6487.2|4379
1619179200000|2021-04-23 12:00:00|6503.1|6500.3|6466|6463.2|6506.3|6503.5|6462.4|6459.6|7529
1619182800000|2021-04-23 13:00:00|6466.4|6463.6|6505.9|6503.1|6508.1|6505.3|6463|6460.2|11673
1619186400000|2021-04-23 14:00:00|6505.5|6502.7|6544.8|6542|6575.5|6572.7|6504.9|6502.1|23205
1619190000000|2021-04-23 15:00:00|6545.3|6542.5|6527.9|6525.1|6560.7|6557.9|6503.9|6501.1|23379
1619193600000|2021-04-23 16:00:00|6527.5|6524.7|6527.2|6524.4|6538.4|6535.6|6510.8|6508|6322
1619197200000|2021-04-23 17:00:00|6527.6|6524.8|6535.9|6533.1|6540.3|6537.5|6512|6509.2|6871
1619200800000|2021-04-23 18:00:00|6536.3|6533.5|6547.4|6544.6|6558|6555.2|6536.3|6533.5|17893
1619204400000|2021-04-23 19:00:00|6547.8|6545|6555.5|6552.7|6566.2|6563.4|6547.2|6544.4|1879
1619208000000|2021-04-23 20:00:00|6555.6|6552.8|6548.5|6538.5|6559.5|6556.7|6543.1|6537.7|1499
1619388000000|2021-04-25 22:00:00|6550.9|6540.9|6545.3|6541.3|6561.9|6557.5|6544.3|6537.3|180
1619391600000|2021-04-25 23:00:00|6544.9|6540.9|6526.3|6522.3|6547.4|6541.4|6523.7|6518.3|253
1619395200000|2021-04-26 00:00:00|6526.8|6522.8|6542.5|6539.7|6546.1|6543.3|6525.7|6522.2|475
1619398800000|2021-04-26 01:00:00|6542.1|6539.3|6550|6547.2|6564.5|6561.7|6538|6535.2|2895
1619402400000|2021-04-26 02:00:00|6550.5|6547.7|6531.9|6529.1|6552.5|6549.7|6531.3|6528.5|731
1619406000000|2021-04-26 03:00:00|6531.8|6529|6520.7|6517.9|6531.8|6529|6516.8|6514|1310
1619409600000|2021-04-26 04:00:00|6520.8|6518|6524.2|6521.4|6531.3|6528.5|6520.8|6518|595
1619413200000|2021-04-26 05:00:00|6524.1|6521.3|6475.7|6472.9|6524.1|6521.3|6473.7|6470.9|2612
1619416800000|2021-04-26 06:00:00|6475.2|6472.4|6481.2|6478.4|6493.8|6491|6468.1|6465.3|3821
1619420400000|2021-04-26 07:00:00|6481.7|6478.9|6486.6|6483.8|6488.1|6485.3|6472.1|6469.3|7603
1619424000000|2021-04-26 08:00:00|6488|6485.2|6435.9|6433.1|6492|6489.2|6435.8|6433|20009
1619427600000|2021-04-26 09:00:00|6435.8|6433|6436.4|6433.6|6449.5|6446.7|6419.2|6416.4|36432
1619431200000|2021-04-26 10:00:00|6436|6433.2|6450.3|6447.5|6455.8|6453|6426.4|6423.6|8120
1619434800000|2021-04-26 11:00:00|6450.2|6447.4|6446.6|6443.8|6461.8|6459|6436.3|6433.5|5271
1619438400000|2021-04-26 12:00:00|6447.1|6444.3|6427.1|6424.3|6452.1|6449.3|6419|6416.2|7029
1619442000000|2021-04-26 13:00:00|6426.6|6423.8|6460.4|6457.6|6469.1|6466.3|6400|6397.2|22088
1619445600000|2021-04-26 14:00:00|6459.9|6457.1|6491.4|6488.6|6498|6495.2|6437.9|6435.1|14278
1619449200000|2021-04-26 15:00:00|6491|6488.2|6509.4|6506.6|6527.5|6524.7|6489.4|6486.6|23849
1619452800000|2021-04-26 16:00:00|6509.9|6507.1|6536.8|6534|6543.9|6541.1|6509.9|6507.1|11417
1619456400000|2021-04-26 17:00:00|6537.3|6534.5|6526.3|6523.5|6544.9|6542.1|6519.8|6517|7741
1619460000000|2021-04-26 18:00:00|6526.2|6523.4|6513.1|6510.3|6536.8|6534|6495.4|6492.6|25963
1619463600000|2021-04-26 19:00:00|6513.2|6510.4|6515.1|6512.3|6523.1|6520.3|6506.6|6503.8|1289
1619467200000|2021-04-26 20:00:00|6515|6512.2|6519.4|6516.6|6525|6519.7|6510.5|6507.7|1876
1619470800000|2021-04-26 21:00:00|6520.5|6516.5|6526.5|6516.5|6531.6|6524.7|6519.9|6512.6|147
1619481600000|2021-04-27 00:00:00|6528.3|6518.3|6515.2|6512.4|6530.3|6524.9|6514.7|6511.9|147
1619485200000|2021-04-27 01:00:00|6515.1|6512.3|6538.6|6535.8|6543.6|6540.8|6513.2|6510.2|1060
1619488800000|2021-04-27 02:00:00|6539.2|6536.4|6540.9|6538.1|6545.1|6541.8|6528.5|6525.1|1201
1619492400000|2021-04-27 03:00:00|6540.4|6537.6|6541.9|6539.1|6558.3|6555.5|6533.4|6530.5|1598
1619496000000|2021-04-27 04:00:00|6542.9|6540.1|6543.9|6541.1|6545.9|6543.1|6538.9|6536.1|351
1619499600000|2021-04-27 05:00:00|6544.3|6541.5|6575.3|6572.5|6581.8|6579|6543.4|6540.6|2858
1619503200000|2021-04-27 06:00:00|6574.8|6572|6551.6|6548.8|6578.8|6576|6547.6|6544.8|2637
1619506800000|2021-04-27 07:00:00|6550.6|6547.8|6564|6561.2|6567.6|6564.8|6538|6535.2|6156
1619510400000|2021-04-27 08:00:00|6563.6|6560.8|6560|6557.2|6589.1|6586.3|6547|6544.2|13741
1619514000000|2021-04-27 09:00:00|6559.5|6556.7|6536.2|6533.4|6572|6569.2|6521.2|6518.4|13153
1619517600000|2021-04-27 10:00:00|6535.7|6532.9|6555.9|6553.1|6567.6|6564.8|6533.1|6530.3|12240
1619521200000|2021-04-27 11:00:00|6556.4|6553.6|6553|6550.2|6561.5|6558.7|6544.5|6541.7|10706
1619524800000|2021-04-27 12:00:00|6552|6549.2|6555.9|6553.1|6568.5|6565.7|6544.5|6541.7|4754
1619528400000|2021-04-27 13:00:00|6556|6553.2|6568.9|6566.1|6594|6591.2|6530.4|6527.6|19067
1619532000000|2021-04-27 14:00:00|6568.4|6565.6|6563.6|6560.8|6577.5|6574.6|6539.9|6537.1|16385
1619535600000|2021-04-27 15:00:00|6563.2|6560.4|6547.5|6544.7|6564.6|6561.8|6531.1|6528.3|25392
1619539200000|2021-04-27 16:00:00|6547|6544.2|6549.9|6547.1|6555.9|6553.1|6542.5|6539.7|8463
1619542800000|2021-04-27 17:00:00|6550.4|6547.6|6561.3|6558.5|6564.9|6562.1|6545.9|6543.1|7939
1619546400000|2021-04-27 18:00:00|6561.8|6559|6598.1|6595.3|6600.1|6597.3|6553.8|6551|19079
1619550000000|2021-04-27 19:00:00|6598.6|6595.8|6617.6|6614.8|6625.1|6622.3|6598.1|6595.3|5081
1619553600000|2021-04-27 20:00:00|6618.1|6615.3|6605.1|6601.1|6621.5|6618.7|6602|6597.6|1824
1619557200000|2021-04-27 21:00:00|6606|6602|6613|6603|6616.8|6610|6604.5|6597.5|342
1619568000000|2021-04-28 00:00:00|6603.2|6600.4|6604.6|6601.8|6608.1|6605.3|6595.2|6592.4|809
1619571600000|2021-04-28 01:00:00|6603.6|6600.8|6561.1|6558.3|6605.1|6602.3|6558.6|6555.8|35878
1619575200000|2021-04-28 02:00:00|6561.6|6558.8|6579.1|6576.3|6584|6581.2|6557.1|6554.3|1964
1619578800000|2021-04-28 03:00:00|6579|6576.2|6584.4|6581.6|6590|6587.2|6578.5|6575.7|33294
1619582400000|2021-04-28 04:00:00|6583.9|6581.1|6589.4|6586.6|6590.9|6588.1|6583.4|6580.6|488
1619586000000|2021-04-28 05:00:00|6589.3|6586.5|6606.8|6604|6617.3|6614.5|6582.3|6579.5|2700
1619589600000|2021-04-28 06:00:00|6607.3|6604.5|6611.7|6608.9|6623.8|6621|6604.7|6601.9|48866
1619593200000|2021-04-28 07:00:00|6612.2|6609.4|6586|6583.2|6624.7|6621.9|6585|6582.2|102009
1619596800000|2021-04-28 08:00:00|6587|6584.2|6589.9|6587.1|6596.4|6593.6|6572|6569.2|25262
1619600400000|2021-04-28 09:00:00|6589|6586.2|6606.8|6604|6608.8|6606|6582.7|6579.9|23416
1619604000000|2021-04-28 10:00:00|6605.8|6603|6610.7|6607.9|6614.7|6611.9|6590.8|6588|8161
1619607600000|2021-04-28 11:00:00|6611.2|6608.4|6651.6|6648.8|6653.7|6650.9|6611.2|6608.4|16975
1619611200000|2021-04-28 12:00:00|6652.6|6649.8|6658.6|6655.8|6658.6|6655.8|6630.6|6627.8|19246
1619614800000|2021-04-28 13:00:00|6657.6|6654.8|6663.5|6660.7|6675.5|6672.7|6632.5|6629.7|25625
1619618400000|2021-04-28 14:00:00|6664.5|6661.7|6686|6683.2|6722.6|6719.7|6657.5|6654.7|1050769
1619622000000|2021-04-28 15:00:00|6685.5|6682.7|6720.4|6717.6|6738.4|6735.6|6681|6678.2|211990
1619625600000|2021-04-28 16:00:00|6720.9|6718.1|6688.3|6685.5|6721.4|6718.6|6683.3|6680.5|18818
1619629200000|2021-04-28 17:00:00|6689.3|6686.5|6685.2|6682.4|6707.3|6704.5|6682.2|6679.4|608764
1619632800000|2021-04-28 18:00:00|6685.7|6682.9|6658.7|6655.9|6690.2|6687.4|6658.2|6655.4|34127
1619636400000|2021-04-28 19:00:00|6659.2|6656.4|6667.6|6664.8|6684.1|6681.3|6647.6|6644.8|1884447
1619640000000|2021-04-28 20:00:00|6667.1|6664.3|6654.5|6651.7|6674.1|6671.3|6650.1|6647.3|2846782
1619643600000|2021-04-28 21:00:00|6654|6651.2|6659.1|6649.1|6664.1|6656.6|6646.5|6641.1|474575
1619654400000|2021-04-29 00:00:00|6670.8|6668|6690.3|6687.5|6691.8|6689|6664.3|6661.5|980
1619658000000|2021-04-29 01:00:00|6690.8|6688|6710.7|6707.9|6714.7|6711.9|6686.3|6683.5|3651
1619661600000|2021-04-29 02:00:00|6710.2|6707.4|6715.7|6712.9|6725.7|6722.9|6709.2|6706.4|3060
1619665200000|2021-04-29 03:00:00|6716.7|6713.9|6701.1|6698.3|6718.7|6715.9|6699.1|6696.3|1472
1619668800000|2021-04-29 04:00:00|6701.6|6698.8|6694.6|6691.8|6707.1|6704.3|6693.6|6690.8|704
1619672400000|2021-04-29 05:00:00|6693.6|6690.8|6715.5|6712.7|6716.5|6713.7|6690.5|6687.7|1679
1619676000000|2021-04-29 06:00:00|6716|6713.2|6701.4|6698.6|6721.5|6718.7|6699.4|6696.6|4736
1619679600000|2021-04-29 07:00:00|6700.9|6698.1|6711.9|6709.1|6717.9|6715.1|6691.9|6689.1|8029
1619683200000|2021-04-29 08:00:00|6714.4|6711.6|6735.3|6732.5|6738.3|6735.5|6712.4|6709.6|19660
1619686800000|2021-04-29 09:00:00|6734.8|6732|6754.2|6751.4|6758.2|6755.4|6733.3|6730.5|13067
1619690400000|2021-04-29 10:00:00|6753.7|6750.9|6778.1|6775.3|6785.1|6782.3|6749.7|6746.9|16108
1619694000000|2021-04-29 11:00:00|6777.1|6774.3|6780|6777.2|6785|6782.2|6758.6|6755.8|7987
1619697600000|2021-04-29 12:00:00|6780.1|6777.3|6831.4|6828.6|6832.9|6830.1|6778|6775.2|21083
1619701200000|2021-04-29 13:00:00|6830.9|6828.1|6809.9|6807.1|6843.9|6841.1|6800.9|6798.1|34253
1619704800000|2021-04-29 14:00:00|6810.4|6807.6|6787.8|6785|6810.4|6807.6|6760.9|6758.1|27163
1619708400000|2021-04-29 15:00:00|6787.3|6784.5|6769.7|6766.9|6787.3|6784.5|6751.8|6749|28869
1619712000000|2021-04-29 16:00:00|6770.7|6767.9|6787.2|6784.4|6792.7|6789.9|6736.7|6733.9|20145
1619715600000|2021-04-29 17:00:00|6787.1|6784.3|6784.1|6781.3|6798.6|6795.8|6776.6|6773.8|10392
1619719200000|2021-04-29 18:00:00|6784.6|6781.8|6811.5|6808.7|6814.5|6811.7|6774.6|6771.8|26039
1619722800000|2021-04-29 19:00:00|6812|6809.2|6794|6791.2|6817|6814.2|6793.5|6790.7|3673
1619726400000|2021-04-29 20:00:00|6793.9|6791.1|6795.9|6793.1|6801.9|6799.1|6785.4|6782.6|2975
1619730000000|2021-04-29 21:00:00|6796|6792|6800.9|6796.9|6804.4|6799.5|6796|6786.5|709
1619740800000|2021-04-30 00:00:00|6788.1|6785.3|6780.1|6777.3|6789.8|6786.9|6773.2|6770.4|1244
1619744400000|2021-04-30 01:00:00|6780.6|6777.8|6780.5|6777.7|6796.5|6793.7|6776|6773.2|2417
1619748000000|2021-04-30 02:00:00|6780|6777.2|6768.4|6765.6|6780|6777.2|6763|6760.2|2008
1619751600000|2021-04-30 03:00:00|6767.9|6765.1|6775.4|6772.6|6776.9|6774.1|6763.4|6760.5|983
1619755200000|2021-04-30 04:00:00|6775.3|6772.5|6769.3|6766.5|6778.8|6776|6765.3|6762.5|428
1619758800000|2021-04-30 05:00:00|6768.8|6766|6761.2|6758.4|6768.8|6766|6744.8|6742|2818
1619762400000|2021-04-30 06:00:00|6761.7|6758.9|6773.7|6770.9|6781.6|6778.8|6759.2|6756.4|4912
1619766000000|2021-04-30 07:00:00|6773.6|6770.8|6768.6|6765.8|6788.1|6785.3|6762.6|6759.8|6781
1619769600000|2021-04-30 08:00:00|6769.6|6766.8|6747.5|6744.7|6776.6|6773.8|6747|6744.2|17775
1619773200000|2021-04-30 09:00:00|6747|6744.2|6724.1|6721.3|6760.1|6757.2|6721.6|6718.8|23391
1619776800000|2021-04-30 10:00:00|6723.6|6720.8|6694.1|6691.3|6729.5|6726.7|6689.6|6686.8|15803
1619780400000|2021-04-30 11:00:00|6694.5|6691.7|6684.5|6681.7|6705.5|6702.7|6679.6|6676.8|19526
1619784000000|2021-04-30 12:00:00|6685.5|6682.7|6665.9|6663.1|6686.5|6683.7|6643.5|6640.7|21877
1619787600000|2021-04-30 13:00:00|6665.4|6662.6|6669.3|6666.5|6696.3|6693.5|6639.9|6637.1|19459
1619791200000|2021-04-30 14:00:00|6669.8|6667|6660.7|6657.9|6688.2|6685.4|6646.2|6643.4|16690
1619794800000|2021-04-30 15:00:00|6660.2|6657.4|6650.1|6647.3|6675.1|6672.3|6624.7|6621.9|26352
1619798400000|2021-04-30 16:00:00|6650.6|6647.8|6680.9|6678.1|6687.9|6685.1|6649.2|6646.4|11816
1619802000000|2021-04-30 17:00:00|6681.9|6679.1|6665.4|6662.6|6693.9|6691.1|6658.9|6656.1|11088
1619805600000|2021-04-30 18:00:00|6665.9|6663.1|6673.3|6670.5|6686|6683|6634.9|6632.1|23543
1619809200000|2021-04-30 19:00:00|6672.8|6670|6664.7|6661.9|6676.8|6674|6659.8|6657|3627
1619812800000|2021-04-30 20:00:00|6664.8|6662|6668.3|6658.3|6671.7|6668.9|6658.7|6655.9|2133
1619816400000|2021-04-30 21:00:00|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|6668.3|6658.3|0
1619992800000|2021-05-02 22:00:00|6677.8|6673.8|6673.8|6669.8|6684.3|6679|6668.3|6663.4|212
1619996400000|2021-05-02 23:00:00|6673.7|6669.7|6686.5|6683.7|6689.1|6686.3|6669.7|6665.8|590
1620000000000|2021-05-03 00:00:00|6686.1|6683.3|6702.6|6699.8|6708|6705.2|6685.2|6682.4|1007
1620003600000|2021-05-03 01:00:00|6703|6700.2|6673.4|6670.6|6703|6700.2|6670.9|6668.1|543
1620007200000|2021-05-03 02:00:00|6673|6670.2|6657.5|6654.7|6673.4|6670.6|6650.8|6648|759
1620010800000|2021-05-03 03:00:00|6658.3|6655.5|6652.9|6650.1|6661.5|6658.7|6652.9|6650.1|222
1620014400000|2021-05-03 04:00:00|6652.8|6650|6646.3|6643.5|6652.8|6650|6636.9|6634.1|692
1620018000000|2021-05-03 05:00:00|6645.8|6643|6631.3|6628.5|6648.3|6645.5|6630.8|6628|542
1620021600000|2021-05-03 06:00:00|6631.4|6628.6|6631.7|6628.9|6639.7|6636.9|6613.7|6610.9|2216
1620025200000|2021-05-03 07:00:00|6630.7|6627.9|6648.3|6645.5|6668.3|6665.5|6604.9|6602.1|5346
1620028800000|2021-05-03 08:00:00|6647.9|6645.1|6687.8|6685|6693.7|6690.9|6633.9|6631.1|15010
1620032400000|2021-05-03 09:00:00|6687.7|6684.9|6636|6633.2|6688.7|6685.9|6626.8|6624|5355
1620036000000|2021-05-03 10:00:00|6635.9|6633.1|6654.8|6652|6663.2|6660.4|6622.2|6619.4|3811
1620039600000|2021-05-03 11:00:00|6655.2|6652.4|6669.5|6666.7|6679.7|6676.9|6650.3|6647.5|3669
1620043200000|2021-05-03 12:00:00|6669.6|6666.8|6633.7|6630.9|6683.1|6680.3|6633.7|6630.9|4618
1620046800000|2021-05-03 13:00:00|6633.6|6630.8|6725.1|6722.3|6733.6|6730.8|6611.5|6608.7|14897
1620050400000|2021-05-03 14:00:00|6724.6|6721.8|6771.3|6768.5|6776.1|6773.3|6717.6|6714.8|15564
1620054000000|2021-05-03 15:00:00|6770.4|6767.6|6730.4|6727.6|6775.7|6772.9|6717.5|6714.7|9360
1620057600000|2021-05-03 16:00:00|6730.5|6727.7|6727.2|6724.4|6756.6|6753.8|6726.3|6723.5|9725
1620061200000|2021-05-03 17:00:00|6727.7|6724.9|6757|6754.2|6759.5|6756.7|6727.7|6724.9|7433
1620064800000|2021-05-03 18:00:00|6757.5|6754.7|6747.6|6744.8|6758.5|6755.7|6735.7|6732.9|17104
1620068400000|2021-05-03 19:00:00|6747.7|6744.9|6745.5|6742.7|6748.6|6745.8|6739.5|6736.7|3104
1620072000000|2021-05-03 20:00:00|6745.6|6742.8|6751.1|6747.1|6758.6|6753.2|6740.6|6737.8|2932
1620075600000|2021-05-03 21:00:00|6751|6747|6761.4|6751.4|6761.5|6756.5|6751|6744|54
1620086400000|2021-05-04 00:00:00|6767.8|6765|6766.3|6763.5|6770.3|6767.4|6754.6|6751.8|716
1620090000000|2021-05-04 01:00:00|6766.2|6763.4|6766.1|6763.3|6770.1|6767.3|6745.6|6742.8|1608
1620093600000|2021-05-04 02:00:00|6765.6|6762.8|6758.7|6755.9|6770.1|6767.3|6758.1|6755.3|598
1620097200000|2021-05-04 03:00:00|6758.2|6755.4|6749.1|6746.3|6759.1|6756.3|6747|6744.2|1254
1620100800000|2021-05-04 04:00:00|6749.6|6746.8|6741.9|6739.1|6752.4|6749.6|6734|6731.2|1141
1620104400000|2021-05-04 05:00:00|6741.5|6738.7|6743.5|6740.7|6751.5|6748.7|6730|6727.2|1033
1620108000000|2021-05-04 06:00:00|6743.1|6740.3|6741|6738.2|6751.9|6749.1|6731.3|6728.5|1775
1620111600000|2021-05-04 07:00:00|6740.8|6738|6774.7|6771.9|6780.1|6777.3|6734.3|6731.5|8095
1620115200000|2021-05-04 08:00:00|6773.8|6771|6820.6|6817.8|6830.4|6827.6|6766.8|6764|22861
1620118800000|2021-05-04 09:00:00|6820.5|6817.7|6864.8|6862|6883.9|6881.1|6813.6|6810.8|19403
1620122400000|2021-05-04 10:00:00|6864.9|6862.1|6884.8|6882|6896.1|6893.3|6864.9|6862.1|12867
1620126000000|2021-05-04 11:00:00|6884.7|6881.9|6855.8|6853|6885.7|6882.9|6828.2|6825.4|12088
1620129600000|2021-05-04 12:00:00|6855.9|6853.1|6840.6|6837.8|6860|6857.2|6825|6822.2|13037
1620133200000|2021-05-04 13:00:00|6840.9|6838.1|6830.4|6827.6|6878.5|6875.7|6826.1|6823.3|14795
1620136800000|2021-05-04 14:00:00|6830.8|6828|6844.8|6842|6865.1|6860.1|6809.1|6806.3|20255
1620140400000|2021-05-04 15:00:00|6845.2|6842.4|6869.3|6866.5|6883.8|6881|6826.5|6823.7|25986
1620144000000|2021-05-04 16:00:00|6869.7|6866.9|6868.8|6866|6886.6|6883.8|6860.7|6857.3|10035
1620147600000|2021-05-04 17:00:00|6869.2|6866.4|6848|6845.2|6869.8|6867|6838|6835.2|7882
1620151200000|2021-05-04 18:00:00|6846|6843.2|6880.9|6878.1|6890.7|6887.9|6832.2|6829.4|23697
1620154800000|2021-05-04 19:00:00|6880.8|6878|6884.4|6881.6|6885.8|6883|6873.9|6871.1|2011
1620158400000|2021-05-04 20:00:00|6884|6881.2|6927.3|6924.5|6934.7|6931.9|6881.8|6879|6811
1620162000000|2021-05-04 21:00:00|6926.9|6922.9|6942.2|6932.2|6942.6|6938.6|6926.8|6922.4|647
1620172800000|2021-05-05 00:00:00|6933|6930.2|6950.1|6947.3|6955|6952.2|6929.7|6922.4|863
1620176400000|2021-05-05 01:00:00|6950.5|6947.7|6956.1|6953.3|6967|6964.2|6931|6928.2|1539
1620180000000|2021-05-05 02:00:00|6956|6953.2|6960.7|6957.9|6968.2|6965.4|6946.3|6943.5|1750
1620183600000|2021-05-05 03:00:00|6961.2|6958.4|6932.3|6929.5|6961.2|6958.4|6925.5|6922.7|1013
1620187200000|2021-05-05 04:00:00|6931.9|6929.1|6935.4|6932.6|6936.8|6934|6921.4|6918.6|478
1620190800000|2021-05-05 05:00:00|6935|6932.2|6943.2|6940.4|6945.6|6942.8|6917.6|6914.8|2236
1620194400000|2021-05-05 06:00:00|6942.7|6939.9|6929.6|6926.8|6943.7|6940.9|6926.9|6924.1|2026
1620198000000|2021-05-05 07:00:00|6930|6927.2|6965.7|6962.9|6967.8|6965|6915.9|6913.1|12859
1620201600000|2021-05-05 08:00:00|6965.8|6963|6977.9|6975.1|6978.6|6975.8|6947.8|6945|21634
1620205200000|2021-05-05 09:00:00|6978.2|6975.4|6970|6967.2|6979.5|6976.7|6952.6|6949.8|9806
1620208800000|2021-05-05 10:00:00|6970.4|6967.6|6958.7|6955.9|6979.5|6976.7|6952|6949.2|8118
1620212400000|2021-05-05 11:00:00|6960.2|6957.4|6962.4|6959.6|6964.9|6962.1|6945.2|6942.4|5927
1620216000000|2021-05-05 12:00:00|6962.5|6959.7|6969.7|6966.9|6975.2|6972.4|6960.1|6957.3|7434
1620219600000|2021-05-05 13:00:00|6971|6968.2|6960.4|6957.6|6976.1|6973.3|6939.2|6936.4|17088
1620223200000|2021-05-05 14:00:00|6960.5|6957.7|6954.2|6951.4|6985.2|6982.4|6901.3|6898.5|27350
1620226800000|2021-05-05 15:00:00|6954.3|6951.5|6927.5|6924.7|6979.9|6977.1|6906.2|6903.3|33601
1620230400000|2021-05-05 16:00:00|6927.6|6924.8|6899.5|6896.7|6944.2|6941.4|6891.8|6889|18731
1620234000000|2021-05-05 17:00:00|6899.7|6896.9|6862.4|6859.6|6901.3|6898.5|6826.2|6823.4|29775
1620237600000|2021-05-05 18:00:00|6861.4|6858.6|6871.2|6868.4|6898.8|6896|6848.3|6845.5|29799
1620241200000|2021-05-05 19:00:00|6870.8|6868|6859.7|6856.9|6871.5|6868.7|6846|6843.2|2948
1620244800000|2021-05-05 20:00:00|6860.1|6857.3|6857.1|6853.1|6862.2|6859.4|6848.7|6845.6|1446
1620248400000|2021-05-05 21:00:00|6857.3|6853.3|6845.2|6841.2|6869.6|6862.2|6842.5|6837.7|188
1620259200000|2021-05-06 00:00:00|6841.5|6838.7|6829.1|6825.1|6842.6|6839.8|6825|6822.2|1150
1620262800000|2021-05-06 01:00:00|6828.9|6826.1|6896.8|6894|6897.5|6894.7|6825|6822.2|4158
1620266400000|2021-05-06 02:00:00|6897.2|6894.4|6896.8|6894|6897.8|6895|6878.2|6875.4|3165
1620270000000|2021-05-06 03:00:00|6897.3|6894.5|6900.4|6897.6|6913.9|6911.1|6894.4|6891.6|1912
1620273600000|2021-05-06 04:00:00|6900|6897.2|6899.7|6896.9|6905.2|6902.4|6894.9|6892.1|589
1620277200000|2021-05-06 05:00:00|6899.5|6896.7|6911.1|6908.3|6913.8|6911|6896.7|6893.9|2251
1620280800000|2021-05-06 06:00:00|6910.9|6908.1|6894.3|6891.5|6913.7|6910.9|6881.9|6879.1|5631
1620284400000|2021-05-06 07:00:00|6893.9|6891.1|6922.2|6919.4|6926.6|6923.8|6886.9|6884.1|7321
1620288000000|2021-05-06 08:00:00|6922.1|6919.3|6869.6|6866.8|6927.2|6924.4|6856.3|6853.5|17958
1620291600000|2021-05-06 09:00:00|6869.4|6866.6|6863.9|6861.1|6881.3|6878.5|6838.2|6835.4|13501
1620295200000|2021-05-06 10:00:00|6863.4|6860.6|6840.6|6837.8|6885.4|6882.6|6835.7|6832.9|9615
1620298800000|2021-05-06 11:00:00|6839.9|6837.1|6853.5|6850.7|6861.6|6858.8|6838.7|6835.9|5532
1620302400000|2021-05-06 12:00:00|6853.4|6850.6|6860.6|6857.8|6873.5|6870.7|6822.7|6819.9|10317
1620306000000|2021-05-06 13:00:00|6861.3|6858.5|6838|6835.2|6885.2|6882.4|6834|6831.2|26887
1620309600000|2021-05-06 14:00:00|6837.6|6834.8|6833.3|6830.5|6856.3|6853.5|6784.1|6781.3|32149
1620313200000|2021-05-06 15:00:00|6833.6|6830.8|6853.3|6850.5|6857.3|6854.5|6823.9|6821.1|23747
1620316800000|2021-05-06 16:00:00|6853.7|6850.9|6823.2|6820.4|6857.3|6854.5|6794.2|6791.4|18657
1620320400000|2021-05-06 17:00:00|6822.9|6820.1|6810.2|6807.4|6839.4|6836.6|6807.2|6804.4|12256
1620324000000|2021-05-06 18:00:00|6809.3|6806.5|6808.6|6805.8|6815.6|6812.8|6788.7|6785.9|25829
1620327600000|2021-05-06 19:00:00|6808.8|6806|6812|6809.2|6813.5|6810.7|6801.3|6798.5|1800
1620331200000|2021-05-06 20:00:00|6812.3|6809.5|6813.3|6809.3|6824|6821.2|6811.3|6806.7|1275
1620334800000|2021-05-06 21:00:00|6816.7|6806.7|6821.6|6811.6|6821.6|6816.2|6816.7|6806.7|32
1620345600000|2021-05-07 00:00:00|6817.9|6815.1|6809|6806.2|6821.2|6818.1|6806|6803.2|624
1620349200000|2021-05-07 01:00:00|6808.7|6805.9|6808.3|6805.5|6812.9|6810.1|6787.5|6784.7|1326
1620352800000|2021-05-07 02:00:00|6808|6805.2|6819.1|6816.3|6821.6|6818.8|6795.2|6792.4|3433
1620356400000|2021-05-07 03:00:00|6818.6|6815.8|6840.1|6837.3|6840.5|6837.7|6818.2|6815.4|1601
1620360000000|2021-05-07 04:00:00|6839.6|6836.8|6845.7|6842.9|6850.2|6847.4|6838.5|6835.7|1092
1620363600000|2021-05-07 05:00:00|6846|6843.2|6839.7|6836.9|6855.1|6852.3|6831.2|6828.4|1392
1620367200000|2021-05-07 06:00:00|6840.4|6837.6|6849.3|6846.5|6850.3|6847.5|6826.9|6824.1|1707
1620370800000|2021-05-07 07:00:00|6849|6846.2|6805.1|6802.3|6849|6846.2|6803.4|6800.6|6501
1620374400000|2021-05-07 08:00:00|6804.9|6802.1|6800.1|6797.3|6806.4|6803.6|6777.4|6774.6|17875
1620378000000|2021-05-07 09:00:00|6799.9|6797.1|6788.8|6786|6801.9|6799.1|6771.9|6769.1|7297
1620381600000|2021-05-07 10:00:00|6788.5|6785.7|6807.1|6804.3|6816|6813.2|6782.5|6779.7|5838
1620385200000|2021-05-07 11:00:00|6806.6|6803.8|6784.9|6782.1|6814|6811.2|6782.2|6779.4|4585
1620388800000|2021-05-07 12:00:00|6784.5|6781.7|6755.8|6753|6789.2|6786.4|6730.3|6727.5|16736
1620392400000|2021-05-07 13:00:00|6756|6753.2|6823.1|6820.3|6831.4|6828.6|6730.5|6727.7|26083
1620396000000|2021-05-07 14:00:00|6822.4|6819.6|6799.7|6796.9|6842.3|6839.5|6764.3|6761.5|17796
1620399600000|2021-05-07 15:00:00|6799.4|6796.6|6834|6831.2|6835.5|6832.7|6785.6|6782.8|21278
1620403200000|2021-05-07 16:00:00|6833.8|6831|6826.5|6823.7|6840.5|6837.7|6814.1|6811.3|21374
1620406800000|2021-05-07 17:00:00|6827.2|6824.4|6822.5|6819.7|6834.7|6831.9|6811.2|6808.4|8957
1620410400000|2021-05-07 18:00:00|6824.5|6821.7|6811.6|6808.8|6825.4|6822.6|6804.9|6802.1|44866
1620414000000|2021-05-07 19:00:00|6811.1|6808.3|6810.2|6807.4|6815.7|6812.9|6793.2|6790.4|5050
1620417600000|2021-05-07 20:00:00|6810.3|6807.5|6815.4|6811.4|6820.3|6815.7|6807.8|6805|2146
1620597600000|2021-05-09 22:00:00|6864.4|6854.4|6869|6866.2|6888|6882.6|6849.1|6841.9|4589
1620601200000|2021-05-09 23:00:00|6869.3|6865.3|6881.1|6877.1|6891|6886.3|6861.4|6856|1088
1620604800000|2021-05-10 00:00:00|6879.8|6877|6892.1|6889.3|6904.3|6901.5|6878.8|6876|1632
1620608400000|2021-05-10 01:00:00|6892.6|6889.8|6893.1|6890.3|6909.2|6906.4|6886.3|6883.4|3172
1620612000000|2021-05-10 02:00:00|6892.8|6890|6849.4|6846.6|6894.6|6891.8|6848.9|6846.1|1971
1620615600000|2021-05-10 03:00:00|6849.1|6846.3|6848.5|6845.7|6850.1|6847.3|6834|6831.2|1450
1620619200000|2021-05-10 04:00:00|6847.7|6844.9|6859.9|6857.1|6861.7|6858.9|6847.7|6844.9|1012
1620622800000|2021-05-10 05:00:00|6859.6|6856.8|6861.8|6859|6866.8|6864|6845|6842.2|1476
1620626400000|2021-05-10 06:00:00|6862.2|6859.4|6891.1|6888.3|6894.4|6891.6|6862.2|6859.4|5041
1620630000000|2021-05-10 07:00:00|6890.8|6888|6857.2|6854.4|6891.6|6888.8|6852.8|6850|8550
1620633600000|2021-05-10 08:00:00|6856.9|6854.1|6872|6869.2|6885.3|6882.5|6847.9|6845.1|14281
1620637200000|2021-05-10 09:00:00|6872.6|6869.8|6853.2|6850.4|6875.3|6872.5|6836.5|6833.7|8109
1620640800000|2021-05-10 10:00:00|6852.9|6850.1|6862.7|6859.9|6871.2|6868.4|6850.2|6847.4|5637
1620644400000|2021-05-10 11:00:00|6862.9|6860.1|6883.7|6880.9|6897|6894.2|6853.9|6851.1|6775
1620648000000|2021-05-10 12:00:00|6884.2|6881.4|6871.1|6868.3|6898.2|6895.4|6860.3|6857.5|8480
1620651600000|2021-05-10 13:00:00|6871.4|6868.6|6816.9|6814.1|6884.1|6881.3|6804.1|6799.8|24029
1620655200000|2021-05-10 14:00:00|6817.1|6814.3|6768.9|6766.1|6821.7|6818.9|6732.4|6729.6|34777
1620658800000|2021-05-10 15:00:00|6769.4|6766.6|6819.8|6817|6820.8|6818|6764.7|6761.9|24878
1620662400000|2021-05-10 16:00:00|6819.2|6816.4|6825|6822.2|6829.8|6827|6810|6807.2|11386
1620666000000|2021-05-10 17:00:00|6824.8|6822|6831.6|6828.8|6835.1|6832.3|6820|6817.2|11393
1620669600000|2021-05-10 18:00:00|6831.3|6828.5|6813.4|6810.6|6833.4|6830.6|6808.8|6806|33508
1620673200000|2021-05-10 19:00:00|6813.2|6810.4|6813.4|6810.6|6820.4|6817.6|6808.2|6805.4|4080
1620676800000|2021-05-10 20:00:00|6813.7|6810.9|6820.7|6816.7|6825.6|6820|6809.4|6806.6|1438
1620680400000|2021-05-10 21:00:00|6821.1|6817.1|6819.4|6809.4|6824.1|6817.1|6812.3|6807.4|147
1620691200000|2021-05-11 00:00:00|6822.8|6818.8|6775.7|6772.9|6829.2|6826.4|6766.2|6763.4|2301
1620694800000|2021-05-11 01:00:00|6775.4|6772.6|6783.2|6780.4|6790|6787.2|6756.6|6753.8|2287
1620698400000|2021-05-11 02:00:00|6782.9|6780.1|6773.6|6770.8|6787.1|6784.3|6770.4|6767.6|1891
1620702000000|2021-05-11 03:00:00|6773.3|6770.5|6773.6|6770.8|6778.6|6775.8|6767.1|6764.3|1496
1620705600000|2021-05-11 04:00:00|6773.8|6771|6767.1|6764.3|6779|6776.2|6766.8|6764|883
1620709200000|2021-05-11 05:00:00|6767.6|6764.8|6796|6793.2|6800.3|6797.5|6754.8|6752|3817
1620712800000|2021-05-11 06:00:00|6796.6|6793.8|6772.2|6769.4|6805.2|6802.4|6768.4|6765.6|4925
1620716400000|2021-05-11 07:00:00|6771.9|6769.1|6760.4|6757.6|6783.4|6780.6|6754.2|6751.4|9866
1620720000000|2021-05-11 08:00:00|6760|6757.2|6770.4|6767.6|6779.2|6776.4|6742.6|6739.8|20466
1620723600000|2021-05-11 09:00:00|6770.8|6768|6791.9|6789.1|6793.6|6790.8|6764.8|6762|14196
1620727200000|2021-05-11 10:00:00|6791.7|6788.9|6780|6777.2|6794.1|6791.3|6757.5|6754.7|7490
1620730800000|2021-05-11 11:00:00|6780.4|6777.6|6730.2|6727.4|6785.1|6782.3|6728.5|6725.7|10736
1620734400000|2021-05-11 12:00:00|6730.4|6727.6|6745.1|6742.3|6758.2|6755.4|6728.9|6726.1|12460
1620738000000|2021-05-11 13:00:00|6744.9|6742.1|6836|6833.2|6837.4|6834.6|6706.9|6704.1|41596
1620741600000|2021-05-11 14:00:00|6836.5|6833.7|6798.5|6795.7|6850.5|6847.7|6750.4|6747.6|37161
1620745200000|2021-05-11 15:00:00|6798.7|6795.9|6823.4|6820.6|6851|6848.2|6783.4|6780.6|27217
1620748800000|2021-05-11 16:00:00|6823.9|6821.1|6829.1|6826.3|6834.6|6831.8|6814.6|6811.8|10185
1620752400000|2021-05-11 17:00:00|6829.3|6826.5|6851.5|6848.7|6866.8|6864|6826.6|6823.8|15983
1620756000000|2021-05-11 18:00:00|6851.2|6848.4|6857.3|6854.5|6859.3|6856.5|6837.2|6834.4|33306
1620759600000|2021-05-11 19:00:00|6856.9|6854.1|6854.1|6851.3|6870.4|6864.1|6848.6|6845.8|4788
1620763200000|2021-05-11 20:00:00|6854.6|6851.8|6861.8|6859|6864.9|6861.8|6845.8|6839.4|4601
1620766800000|2021-05-11 21:00:00|6862.4|6859.6|6864.9|6854.9|6869.2|6862.5|6858.2|6850.9|231
1620777600000|2021-05-12 00:00:00|6872.3|6869.5|6857.5|6854.7|6882.7|6879.9|6855.2|6852.4|1527
1620781200000|2021-05-12 01:00:00|6857.7|6854.9|6852.2|6849.4|6867.7|6864.9|6848.5|6845.7|1887
1620784800000|2021-05-12 02:00:00|6852.7|6849.9|6844.9|6842.1|6862|6859.2|6843.7|6840.9|1469
1620788400000|2021-05-12 03:00:00|6844.7|6841.9|6818.9|6816.1|6850.7|6847.9|6811.6|6808.8|2267
1620792000000|2021-05-12 04:00:00|6818.6|6815.8|6848.9|6846.1|6862.3|6857.8|6818.1|6815.3|6380
1620795600000|2021-05-12 05:00:00|6847|6843|6851.8|6849|6860.6|6857.8|6846.1|6843|1591
1620799200000|2021-05-12 06:00:00|6852.4|6849.6|6888.1|6885.3|6889.9|6885.6|6845.9|6843.1|4196
1620802800000|2021-05-12 07:00:00|6888.8|6886|6904.4|6901.6|6915.9|6913.1|6879.8|6877|19366
1620806400000|2021-05-12 08:00:00|6904.1|6901.3|6882.6|6879.8|6914.4|6911.6|6827.3|6824.5|22714
1620810000000|2021-05-12 09:00:00|6882.9|6880.1|6882.8|6880|6895.9|6893.1|6865.3|6862.5|5476
1620813600000|2021-05-12 10:00:00|6883.1|6880.3|6922|6919.2|6923.5|6920.7|6879.3|6876.5|7459
1620817200000|2021-05-12 11:00:00|6922.3|6919.5|6935.5|6932.7|6938.8|6936|6917.5|6914.7|8801
1620820800000|2021-05-12 12:00:00|6934.5|6931.7|6916|6913.2|6942.3|6939.5|6904.7|6901.9|11643
1620824400000|2021-05-12 13:00:00|6915.7|6912.9|6962.7|6959.9|6965|6962.2|6879.7|6876.9|25793
1620828000000|2021-05-12 14:00:00|6963.7|6960.9|6962.2|6959.4|6978.9|6976.1|6931.9|6929.1|33595
1620831600000|2021-05-12 15:00:00|6961.9|6959.1|6936.9|6934.1|6979.7|6976.9|6922.6|6919.8|31588
1620835200000|2021-05-12 16:00:00|6935.9|6933.1|6917.6|6914.8|6936.9|6934.1|6908.3|6905.5|20837
1620838800000|2021-05-12 17:00:00|6917.1|6914.3|6951.5|6948.7|6961.1|6958.3|6915.1|6912.3|14037
1620842400000|2021-05-12 18:00:00|6951.3|6948.5|6916.5|6913.7|6956.3|6953.5|6909|6906.2|32969
1620846000000|2021-05-12 19:00:00|6916.3|6913.5|6904.2|6901.4|6916.3|6913.5|6888.2|6885.4|4834
1620849600000|2021-05-12 20:00:00|6902.7|6899.9|6888.7|6885.9|6904.7|6901.9|6888.7|6885.9|3203
1620853200000|2021-05-12 21:00:00|6892.8|6882.8|6900|6890|6903.3|6893.3|6885.4|6880.6|232
1620864000000|2021-05-13 00:00:00|6881|6877|6884.6|6881.8|6891.1|6888.3|6865.9|6863.1|1913
1620867600000|2021-05-13 01:00:00|6884.9|6882.1|6889.1|6886.3|6896.3|6893.5|6868.9|6866.1|1660
1620871200000|2021-05-13 02:00:00|6888.8|6886|6868.6|6865.8|6888.8|6886|6860.8|6858|1243
1620874800000|2021-05-13 03:00:00|6869.1|6866.3|6859.8|6857|6880|6877.2|6842.3|6839.5|2461
1620878400000|2021-05-13 04:00:00|6859.5|6856.7|6859.5|6856.7|6865|6862.2|6856|6853.2|827
1620882000000|2021-05-13 05:00:00|6859.3|6856.5|6829.5|6826.7|6859.5|6856.7|6826|6821.6|3063
1620885600000|2021-05-13 06:00:00|6829.2|6826.4|6844.2|6841.4|6852.9|6850.1|6827.5|6824.7|2950
1620889200000|2021-05-13 07:00:00|6844.4|6841.6|6801.4|6798.6|6844.4|6841.6|6796.7|6793.9|10339
1620892800000|2021-05-13 08:00:00|6801.7|6798.9|6787.1|6784.3|6806.7|6803.9|6755.7|6752.9|21176
1620896400000|2021-05-13 09:00:00|6787.4|6784.6|6746.6|6743.8|6806.1|6803.3|6743.6|6740.8|13204
1620900000000|2021-05-13 10:00:00|6745.9|6743.1|6753.3|6750.5|6756.6|6753.8|6727.1|6724.3|8810
1620903600000|2021-05-13 11:00:00|6753.1|6750.3|6786.8|6784|6789.5|6786.7|6742.3|6739.5|8176
1620907200000|2021-05-13 12:00:00|6785|6782.2|6778.7|6775.9|6799.8|6797|6762.3|6759.5|10415
1620910800000|2021-05-13 13:00:00|6778.5|6775.7|6782.7|6779.9|6792|6789.2|6718.5|6715.7|25463
1620914400000|2021-05-13 14:00:00|6783|6780.2|6750.7|6747.9|6797|6794.2|6736.2|6733.4|16425
1620918000000|2021-05-13 15:00:00|6750.2|6747.4|6721.7|6718.9|6760.9|6758.1|6718.5|6715.7|29930
1620921600000|2021-05-13 16:00:00|6721.4|6718.6|6659.9|6657.1|6728.7|6725.9|6641.2|6638.4|34975
1620925200000|2021-05-13 17:00:00|6660.2|6657.4|6678.7|6675.9|6686.4|6683.6|6639.9|6637.1|20266
1620928800000|2021-05-13 18:00:00|6678.4|6675.6|6680.2|6677.4|6701.9|6699.1|6673.4|6670.6|40911
1620932400000|2021-05-13 19:00:00|6680.6|6677.8|6689.4|6686.6|6692.6|6689.8|6678.2|6675.4|2922
1620936000000|2021-05-13 20:00:00|6689.7|6686.9|6691.1|6688.3|6695.2|6690.1|6686.4|6683.6|1672
1620939600000|2021-05-13 21:00:00|6690.6|6687.8|6697.9|6687.9|6698.5|6693|6690.6|6683.5|881
1620950400000|2021-05-14 00:00:00|6695.4|6691.4|6695.5|6692.7|6696.2|6693.4|6686.5|6683.7|812
1620954000000|2021-05-14 01:00:00|6695.2|6692.4|6666|6663.2|6696.7|6693.9|6659.7|6656.9|2434
1620957600000|2021-05-14 02:00:00|6666.2|6663.4|6672|6669.2|6673.2|6670.4|6656.5|6653.7|2004
1620961200000|2021-05-14 03:00:00|6672.2|6669.4|6668.9|6666.1|6675.5|6672.7|6646.5|6643.7|1633
1620964800000|2021-05-14 04:00:00|6669.2|6666.4|6674.1|6671.3|6679.9|6677.1|6667.7|6664.9|514
1620968400000|2021-05-14 05:00:00|6674.4|6671.6|6663.8|6661|6690.4|6687.6|6657.6|6654.8|2795
1620972000000|2021-05-14 06:00:00|6664.1|6661.3|6670|6667.2|6690.3|6687.5|6643.3|6640.5|4875
1620975600000|2021-05-14 07:00:00|6670.3|6667.5|6683.7|6680.9|6702|6699.2|6670.1|6667.3|11173
1620979200000|2021-05-14 08:00:00|6683.2|6680.4|6747|6744.2|6749.8|6747|6657.5|6654.7|29835
1620982800000|2021-05-14 09:00:00|6747.2|6744.4|6759.4|6756.6|6769.5|6766.6|6740.5|6737.7|12897
1620986400000|2021-05-14 10:00:00|6759.2|6756.4|6768.6|6765.8|6774.5|6771.7|6734.7|6731.9|14215
1620990000000|2021-05-14 11:00:00|6768.8|6766|6777.7|6774.9|6795.2|6792.4|6767.2|6764.4|13126
1620993600000|2021-05-14 12:00:00|6777.9|6775.1|6761.5|6758.7|6787.7|6784.9|6746.8|6744|12247
1620997200000|2021-05-14 13:00:00|6761.8|6759|6835.1|6832.3|6845.6|6842.8|6748.8|6746|26616
1621000800000|2021-05-14 14:00:00|6835.4|6832.6|6818.2|6815.4|6840.3|6837.5|6795.6|6792.8|26662
1621004400000|2021-05-14 15:00:00|6818.7|6815.9|6829.2|6826.4|6835.2|6832.4|6797|6794.2|25836
1621008000000|2021-05-14 16:00:00|6829.5|6826.7|6841.7|6838.9|6849.8|6847|6824.2|6821.4|17181
1621011600000|2021-05-14 17:00:00|6841.5|6838.7|6848.6|6845.8|6850.9|6848.1|6831.4|6828.6|10022
1621015200000|2021-05-14 18:00:00|6848.4|6845.6|6853.5|6850.7|6856.6|6853.8|6840.1|6837.3|16875
1621018800000|2021-05-14 19:00:00|6854|6851.2|6851.2|6848.4|6858.2|6855.4|6849.5|6846.7|2846
1621022400000|2021-05-14 20:00:00|6851.5|6848.7|6865.9|6861.9|6869.3|6866.5|6851.2|6848.4|2324
1621202400000|2021-05-16 22:00:00|6865|6862.2|6871.7|6868.9|6882.7|6879.9|6855.8|6849.2|1672
1621206000000|2021-05-16 23:00:00|6872.2|6869.4|6870.2|6867.4|6876.7|6873.9|6866.5|6863.7|292
1621209600000|2021-05-17 00:00:00|6868.7|6865.9|6847.8|6845|6869.9|6867.1|6835.6|6832.8|975
1621213200000|2021-05-17 01:00:00|6848.1|6845.3|6864.4|6861.6|6876.3|6873.5|6832.1|6829.3|3204
1621216800000|2021-05-17 02:00:00|6864.9|6862.1|6881.4|6878.6|6884.9|6882.1|6860.6|6857.8|3130
1621220400000|2021-05-17 03:00:00|6881.2|6878.4|6856.2|6853.4|6884.9|6882.1|6854.2|6851.4|1478
1621224000000|2021-05-17 04:00:00|6855.7|6852.9|6841.6|6838.8|6858.7|6855.9|6840.1|6837.3|1502
1621227600000|2021-05-17 05:00:00|6841.1|6838.3|6819.7|6816.9|6857.1|6854.3|6819.7|6816.9|2709
1621231200000|2021-05-17 06:00:00|6819.9|6817.1|6831.6|6828.8|6845.9|6843.1|6817.2|6814.4|6707
1621234800000|2021-05-17 07:00:00|6832|6829.2|6863.6|6860.8|6866|6861.5|6815.9|6813.1|13472
1621238400000|2021-05-17 08:00:00|6863.3|6860.5|6860.6|6857.8|6874.3|6871.5|6847.6|6844.8|20704
1621242000000|2021-05-17 09:00:00|6860.7|6857.9|6862.8|6860|6867.2|6864.4|6840.5|6837.7|6643
1621245600000|2021-05-17 10:00:00|6862.7|6859.9|6843.9|6841.1|6862.7|6859.9|6836.3|6833.5|5858
1621249200000|2021-05-17 11:00:00|6844.1|6841.3|6822.9|6820.1|6858.1|6855.3|6820.4|6817.6|9028
1621252800000|2021-05-17 12:00:00|6823.2|6820.4|6805.8|6803|6828.7|6825.9|6803|6799.6|9597
1621256400000|2021-05-17 13:00:00|6806.7|6803.9|6886.6|6883.8|6896.6|6893.8|6805.2|6802.4|22791
1621260000000|2021-05-17 14:00:00|6887|6884.2|6908.9|6906.1|6918.3|6915.5|6882.5|6879.7|18321
1621263600000|2021-05-17 15:00:00|6908.6|6905.8|6914.2|6911.4|6921.2|6918.4|6893.5|6890.7|22637
1621267200000|2021-05-17 16:00:00|6913.5|6910.7|6932.8|6930|6938.1|6935.3|6909.2|6906.4|10110
1621270800000|2021-05-17 17:00:00|6933.3|6930.5|6929.6|6926.8|6934.5|6931.7|6914.8|6912|10454
1621274400000|2021-05-17 18:00:00|6929.1|6926.3|6926|6923.2|6942.1|6939.3|6917.4|6914.6|19611
1621278000000|2021-05-17 19:00:00|6925|6922.2|6936|6933.2|6936|6933.2|6924|6921.2|2933
1621281600000|2021-05-17 20:00:00|6936.2|6933.4|6936.1|6933.3|6939|6936.2|6930.3|6927.5|1602
1621285200000|2021-05-17 21:00:00|6937.5|6933.5|6939.3|6929.3|6943.9|6938.1|6935.4|6929|20
1621296000000|2021-05-18 00:00:00|6939.9|6929.9|6935.1|6932.3|6947.1|6944.3|6926.5|6923.6|2285
1621299600000|2021-05-18 01:00:00|6935.3|6932.5|6935.9|6933.1|6955.6|6952.8|6934.1|6931.3|3288
1621303200000|2021-05-18 02:00:00|6935.1|6932.3|6944.6|6941.8|6950.7|6947.9|6924.7|6921.9|1441
1621306800000|2021-05-18 03:00:00|6944.2|6941.4|6955.1|6952.3|6956.6|6953.8|6940.7|6937.9|1719
1621310400000|2021-05-18 04:00:00|6956|6953.2|6949.6|6946.8|6956|6953.2|6945.8|6943|1656
1621314000000|2021-05-18 05:00:00|6949.4|6946.6|6953.2|6950.4|6961.2|6958.4|6941.2|6938.4|1608
1621317600000|2021-05-18 06:00:00|6953.4|6950.6|6957.5|6954.7|6960.6|6957.8|6945.5|6942.7|5149
1621321200000|2021-05-18 07:00:00|6957.3|6954.5|6986|6983.2|7002.1|6999.3|6954|6951.2|16360
1621324800000|2021-05-18 08:00:00|6985.8|6983|6965.6|6962.8|6987.1|6984.3|6962.1|6959.3|21904
1621328400000|2021-05-18 09:00:00|6965.2|6962.4|6981.8|6979|6991.8|6989|6965.1|6962.3|10991
1621332000000|2021-05-18 10:00:00|6981.9|6979.1|6963.7|6960.9|6989.6|6986.8|6952.4|6949.6|6317
1621335600000|2021-05-18 11:00:00|6963.6|6960.8|6968.7|6965.9|6972.6|6969.8|6941.7|6938.9|6642
1621339200000|2021-05-18 12:00:00|6968.6|6965.8|6950.5|6947.7|6976.5|6973.7|6949|6946.2|12684
1621342800000|2021-05-18 13:00:00|6950.1|6947.3|6896.4|6893.6|6952.6|6949.8|6895.4|6892.6|35468
1621346400000|2021-05-18 14:00:00|6896|6893.2|6913|6910.2|6915.2|6912.4|6867.4|6864.6|27090
1621350000000|2021-05-18 15:00:00|6912.7|6909.9|6858.1|6855.3|6924.3|6921.5|6848.1|6845.3|37741
1621353600000|2021-05-18 16:00:00|6857.7|6854.9|6826.2|6823.4|6872.6|6869.3|6716.2|6713.4|78651
1621357200000|2021-05-18 17:00:00|6826.5|6823.7|6854.7|6851.9|6859.8|6857|6815.8|6813|16407
1621360800000|2021-05-18 18:00:00|6854.8|6852|6862.1|6859.3|6868.8|6866|6838.8|6836|19166
1621364400000|2021-05-18 19:00:00|6862.2|6859.4|6863.2|6860.4|6875.7|6872.9|6860.7|6857.9|4445
1621368000000|2021-05-18 20:00:00|6863.9|6861.1|6839.8|6829.8|6866.5|6863.7|6826.6|6822.6|4205
1621371600000|2021-05-18 21:00:00|6839.5|6829.5|6844.6|6834.6|6845.8|6842.9|6831.4|6825.9|56
1621382400000|2021-05-19 00:00:00|6827.4|6824.6|6811.8|6809|6833.9|6830.8|6803.6|6800.8|1511
1621386000000|2021-05-19 01:00:00|6811.6|6808.8|6789.1|6786.3|6813.6|6810.8|6784.6|6781.8|4375
1621389600000|2021-05-19 02:00:00|6788.7|6785.9|6776.1|6773.3|6794.2|6791.4|6766.4|6763.6|2910
1621393200000|2021-05-19 03:00:00|6775.4|6772.6|6783.8|6781|6786.3|6783.5|6764|6761.2|4489
1621396800000|2021-05-19 04:00:00|6783.3|6780.5|6786.4|6783.6|6797.3|6794.5|6781.8|6779|1875
1621400400000|2021-05-19 05:00:00|6786.2|6783.4|6790.4|6787.6|6797.4|6794.6|6772.4|6769.6|3004
1621404000000|2021-05-19 06:00:00|6790.5|6787.7|6786.6|6783.8|6811.8|6809|6783.5|6780.7|5780
1621407600000|2021-05-19 07:00:00|6786.5|6783.7|6773.1|6770.3|6804.2|6801.4|6769.2|6766.1|9602
1621411200000|2021-05-19 08:00:00|6773.4|6770.6|6755.6|6752.8|6780.6|6777.8|6732.5|6729.7|21536
1621414800000|2021-05-19 09:00:00|6755.8|6753|6728.9|6726.1|6780.1|6777.3|6727.2|6724.4|17379
1621418400000|2021-05-19 10:00:00|6728.8|6726|6755.5|6752.7|6756.7|6753.9|6719.1|6714.2|17381
1621422000000|2021-05-19 11:00:00|6755|6752.2|6720.7|6717.9|6758.7|6755.9|6720.1|6717.3|10399
1621425600000|2021-05-19 12:00:00|6720.9|6718.1|6717.7|6714.9|6743|6740.2|6709.1|6706|23633
1621429200000|2021-05-19 13:00:00|6717.3|6714.5|6634|6631.2|6718.2|6715.4|6630.7|6627.9|44693
1621432800000|2021-05-19 14:00:00|6634.7|6631.9|6561.2|6558.4|6640.2|6637.4|6524.5|6521.7|67950
1621436400000|2021-05-19 15:00:00|6560.4|6557.6|6637.1|6634.3|6640.1|6637.3|6540.7|6537.9|34165
1621440000000|2021-05-19 16:00:00|6637.4|6634.6|6675.4|6672.6|6677.4|6674.6|6627.4|6624.6|17434
1621443600000|2021-05-19 17:00:00|6675.2|6672.4|6655.9|6653.1|6690.5|6687.7|6635.5|6632.7|12218
1621447200000|2021-05-19 18:00:00|6656.1|6653.3|6642.9|6640.1|6671.6|6668.8|6633.1|6630.3|21812
1621450800000|2021-05-19 19:00:00|6643|6640.2|6660.3|6657.5|6667.5|6664.7|6640.2|6637.4|3033
1621454400000|2021-05-19 20:00:00|6660.7|6657.9|6654.2|6651.4|6662.8|6660|6647.5|6644.7|1592
1621458000000|2021-05-19 21:00:00|6654.3|6650.3|6661.2|6651.2|6662.7|6655.7|6654.1|6647.4|37
1621468800000|2021-05-20 00:00:00|6653.8|6651|6667.5|6664.7|6685.4|6682.6|6646.6|6643.8|860
1621472400000|2021-05-20 01:00:00|6667.6|6664.8|6663.1|6660.3|6675.7|6672.9|6641.1|6638.3|1879
1621476000000|2021-05-20 02:00:00|6663.3|6660.5|6657.3|6654.5|6670.6|6667.8|6646.2|6643.4|1451
1621479600000|2021-05-20 03:00:00|6657.2|6654.4|6663.7|6660.9|6665.7|6662.9|6649.8|6647|1101
1621483200000|2021-05-20 04:00:00|6663.8|6661|6679.3|6676.5|6679.8|6677|6660.7|6657.9|1387
1621486800000|2021-05-20 05:00:00|6679.1|6676.3|6681.4|6678.6|6684.9|6682.1|6665|6662.2|1390
1621490400000|2021-05-20 06:00:00|6681.9|6679.1|6659.2|6656.4|6690.3|6687.5|6658.1|6655.3|3573
1621494000000|2021-05-20 07:00:00|6659|6656.2|6671.6|6668.8|6707|6704.2|6658.1|6655.3|13053
1621497600000|2021-05-20 08:00:00|6672.1|6668.1|6549.3|6546.5|6674.1|6671.3|6544.3|6541.5|45677
1621501200000|2021-05-20 09:00:00|6549.4|6546.6|6537.5|6534.7|6571.9|6569.1|6517.8|6515|33584
1621504800000|2021-05-20 10:00:00|6537.3|6534.5|6547.4|6544.6|6554.2|6551.4|6512.8|6510|15712
1621508400000|2021-05-20 11:00:00|6548.1|6545.3|6574.4|6571.6|6582.6|6579.8|6542.1|6539.3|16977
1621512000000|2021-05-20 12:00:00|6575.4|6572.6|6628.4|6625.6|6629.7|6626.9|6548.3|6545.5|22197
1621515600000|2021-05-20 13:00:00|6628.7|6625.9|6592|6589.2|6632.9|6630.1|6583.4|6580.6|15996
1621519200000|2021-05-20 14:00:00|6591.5|6588.7|6607.1|6604.3|6609.4|6606.6|6556.8|6554|21733
1621522800000|2021-05-20 15:00:00|6607.2|6604.4|6634.1|6631.3|6643|6638.9|6606.2|6603.4|22204
1621526400000|2021-05-20 16:00:00|6634.2|6631.4|6555.2|6552.4|6636.6|6633.8|6554.9|6552.1|14462
1621530000000|2021-05-20 17:00:00|6555.1|6552.3|6517.8|6515|6566.2|6563.4|6497.7|6494.3|41379
1621533600000|2021-05-20 18:00:00|6517.3|6514.5|6505.3|6502.5|6530.5|6527.7|6479.2|6476.4|26091
1621537200000|2021-05-20 19:00:00|6505.4|6502.6|6503.8|6501|6527.2|6524.4|6497.9|6495.1|5094
1621540800000|2021-05-20 20:00:00|6503|6500.2|6488.5|6478.5|6504.3|6501.5|6479.8|6476.4|2353
1621544400000|2021-05-20 21:00:00|6485.4|6481.4|6502.8|6492.8|6504.1|6500.5|6484.4|6478.9|345
1621555200000|2021-05-21 00:00:00|6515.8|6513|6534.7|6531.9|6534.7|6531.9|6511.1|6508.3|1443
1621558800000|2021-05-21 01:00:00|6534.3|6531.5|6501.8|6499|6540.3|6537.5|6500.7|6497.9|2077
1621562400000|2021-05-21 02:00:00|6502|6499.2|6503.2|6500.4|6512.9|6510.1|6486.4|6483.6|2245
1621566000000|2021-05-21 03:00:00|6502.2|6499.4|6515.6|6512.8|6515.6|6512.8|6496.4|6493.6|962
1621569600000|2021-05-21 04:00:00|6515.1|6512.3|6522.1|6519.3|6532.1|6529.3|6513.6|6510.8|1466
1621573200000|2021-05-21 05:00:00|6522.5|6519.7|6505.6|6502.8|6530.4|6527.6|6500.6|6497.8|1986
1621576800000|2021-05-21 06:00:00|6506.1|6503.3|6488.1|6485.3|6521.5|6518.7|6486.7|6483.9|4657
1621580400000|2021-05-21 07:00:00|6488.5|6485.7|6486.1|6483.3|6515.6|6512.8|6482|6479.2|11238
1621584000000|2021-05-21 08:00:00|6486.3|6483.5|6515.3|6512.5|6518.5|6515.7|6453.3|6450.5|25574
1621587600000|2021-05-21 09:00:00|6515.4|6512.6|6566|6563.2|6568.5|6565.7|6515.3|6512.5|17683
1621591200000|2021-05-21 10:00:00|6566.5|6563.7|6581.8|6579|6602.9|6600.1|6560.3|6557.5|10586
1621594800000|2021-05-21 11:00:00|6581.9|6579.1|6610.3|6607.5|6619.5|6616.7|6573.5|6570.7|7977
1621598400000|2021-05-21 12:00:00|6610.9|6608.1|6605.9|6603.1|6618.7|6615.9|6586.9|6584.1|9610
1621602000000|2021-05-21 13:00:00|6607.3|6604.5|6644.7|6641.9|6654.4|6651.6|6593|6590.2|20340
1621605600000|2021-05-21 14:00:00|6644.2|6641.4|6645.4|6642.6|6666.4|6661.6|6628|6625.2|18226
1621609200000|2021-05-21 15:00:00|6645.8|6643|6676.3|6673.5|6685.2|6682.4|6644.3|6641.5|27038
1621612800000|2021-05-21 16:00:00|6676.6|6673.8|6638.4|6635.6|6686.8|6684|6632.6|6629.8|13655
1621616400000|2021-05-21 17:00:00|6638.9|6636.1|6656.5|6653.7|6664.4|6661.6|6632.6|6629.8|9525
1621620000000|2021-05-21 18:00:00|6656.6|6653.8|6649.9|6647.1|6658.6|6655.8|6630.6|6627.8|19085
1621623600000|2021-05-21 19:00:00|6649.4|6646.6|6663.8|6661|6668.8|6666|6637.7|6634.9|5667
1621627200000|2021-05-21 20:00:00|6664.2|6661.4|6667.2|6657.2|6674.7|6669.7|6657.7|6654.9|1478
1621807200000|2021-05-23 22:00:00|6665.2|6655.2|6653.3|6649.3|6665.2|6655.8|6642.6|6636.2|631
1621810800000|2021-05-23 23:00:00|6652.7|6649.9|6641.7|6638.9|6657.3|6654.4|6641.7|6638.9|64
1621814400000|2021-05-24 00:00:00|6642.1|6639.3|6666.1|6663.3|6671.2|6668.4|6640.7|6637.9|818
1621818000000|2021-05-24 01:00:00|6665.1|6662.3|6692.7|6689.9|6694.6|6691.8|6650.7|6647.9|2857
1621821600000|2021-05-24 02:00:00|6693.2|6690.4|6696.8|6694|6701.8|6699|6680.1|6677.3|1557
1621825200000|2021-05-24 03:00:00|6697.2|6694.4|6681.3|6678.5|6703.8|6699.5|6678.8|6676|1539
1621828800000|2021-05-24 04:00:00|6680.8|6678|6675.2|6672.4|6683.8|6681|6668.2|6665.4|417
1621832400000|2021-05-24 05:00:00|6675.1|6672.3|6688.8|6686|6696.7|6693.9|6674.2|6671.4|2341
1621836000000|2021-05-24 06:00:00|6689.2|6686.4|6706.3|6703.5|6715.7|6712.9|6675.2|6672.4|2459
1621839600000|2021-05-24 07:00:00|6706.9|6704.1|6735|6732.2|6738.9|6736.1|6700.8|6698|8991
1621843200000|2021-05-24 08:00:00|6734.9|6732.1|6762.1|6759.3|6762.1|6759.3|6723.9|6721.1|17963
1621846800000|2021-05-24 09:00:00|6761.6|6758.8|6749.1|6746.3|6774.6|6771.8|6736.5|6733.7|12075
1621850400000|2021-05-24 10:00:00|6749.6|6746.8|6748.9|6746.1|6773.2|6770.4|6744.4|6741.6|9441
1621854000000|2021-05-24 11:00:00|6748.4|6745.6|6741.3|6738.5|6757.3|6754.5|6728.9|6726.1|7387
1621857600000|2021-05-24 12:00:00|6740.8|6738|6752.3|6749.5|6755.4|6752.6|6715.7|6712.9|7665
1621861200000|2021-05-24 13:00:00|6752.8|6750|6775.9|6773.1|6781|6778.2|6724.8|6722|16226
1621864800000|2021-05-24 14:00:00|6776|6773.2|6790.3|6787.5|6801.3|6798.5|6769.8|6767|16026
1621868400000|2021-05-24 15:00:00|6791.2|6788.4|6801.6|6798.8|6812.6|6809.8|6784.2|6781.4|19463
1621872000000|2021-05-24 16:00:00|6802.5|6799.7|6834|6831.2|6841.6|6838.8|6795.6|6792.8|16452
1621875600000|2021-05-24 17:00:00|6834.5|6831.7|6842|6839.2|6851.5|6848.7|6832|6829.2|9552
1621879200000|2021-05-24 18:00:00|6842.5|6839.7|6834.9|6832.1|6857.5|6854.7|6828|6825.2|24515
1621882800000|2021-05-24 19:00:00|6834.4|6831.6|6839.9|6837.1|6845|6842.2|6833.4|6830.6|2785
1621886400000|2021-05-24 20:00:00|6839.5|6836.7|6847.5|6837.5|6847.5|6842.6|6835.5|6832.7|887
1621890000000|2021-05-24 21:00:00|6847|6837|6839|6829|6847|6839|6835.5|6829|351
1621900800000|2021-05-25 00:00:00|6848.5|6838.5|6834.5|6831.7|6849|6844.6|6827.4|6824.6|662
1621904400000|2021-05-25 01:00:00|6834|6831.2|6857.5|6854.7|6866|6863.2|6830|6827.2|1556
1621908000000|2021-05-25 02:00:00|6858|6855.2|6862.6|6859.8|6867.1|6864.3|6855|6852.2|2549
1621911600000|2021-05-25 03:00:00|6862.1|6859.3|6855|6852.2|6864.6|6861.8|6853.5|6850.7|2251
1621915200000|2021-05-25 04:00:00|6854.9|6852.1|6852.1|6849.3|6879.7|6876.9|6850.5|6847.7|8677
1621918800000|2021-05-25 05:00:00|6852.5|6849.7|6843|6840.2|6860.6|6857.8|6841.5|6838.7|1692
1621922400000|2021-05-25 06:00:00|6843.5|6840.7|6842.5|6839.7|6862.5|6859.7|6837|6834.2|2188
1621926000000|2021-05-25 07:00:00|6842.4|6839.6|6817.9|6815.1|6842.5|6839.7|6808|6805.2|5058
1621929600000|2021-05-25 08:00:00|6818.9|6816.1|6810.4|6807.6|6832.4|6829.6|6777.1|6773.1|11257
1621933200000|2021-05-25 09:00:00|6810.5|6807.7|6805.9|6803.1|6814.4|6811.6|6786.4|6783.6|5499
1621936800000|2021-05-25 10:00:00|6804.9|6802.1|6835|6832.2|6841.5|6838.7|6787.4|6784.6|6712
1621940400000|2021-05-25 11:00:00|6834.5|6831.7|6822.5|6819.7|6848.5|6845.7|6804|6801.2|4491
1621944000000|2021-05-25 12:00:00|6823|6820.2|6814.4|6811.6|6832|6829.2|6800.4|6797.6|9072
1621947600000|2021-05-25 13:00:00|6813.9|6811.1|6811.4|6808.6|6867.3|6864.5|6800.4|6797.6|22674
1621951200000|2021-05-25 14:00:00|6811.9|6809.1|6860.9|6858.1|6866.4|6863.6|6811.4|6808.6|13891
1621954800000|2021-05-25 15:00:00|6862.3|6859.5|6848.4|6845.6|6865.4|6862.6|6837.4|6834.6|16254
1621958400000|2021-05-25 16:00:00|6848.9|6846.1|6855.5|6852.7|6865.5|6862.7|6843.4|6840.6|8583
1621962000000|2021-05-25 17:00:00|6854.5|6851.7|6857.5|6854.7|6866.5|6863.7|6849.5|6846.7|12714
1621965600000|2021-05-25 18:00:00|6856.6|6853.8|6836.5|6833.7|6860.6|6857.8|6836|6833.2|13014
1621969200000|2021-05-25 19:00:00|6836.4|6833.6|6831|6828.2|6841|6838.2|6824.5|6821.7|2050
1621972800000|2021-05-25 20:00:00|6830.5|6827.7|6846.6|6836.6|6852.1|6848.7|6828|6823.6|1954
1621976400000|2021-05-25 21:00:00|6846.1|6836.1|6849.6|6839.6|6851.6|6845.7|6829.6|6822.6|123
1621987200000|2021-05-26 00:00:00|6841.4|6838.6|6847.4|6844.6|6857.4|6854.6|6837.9|6835.1|788
1621990800000|2021-05-26 01:00:00|6846.9|6844.1|6858.4|6855.6|6859.9|6857.1|6846.9|6844.1|1004
1621994400000|2021-05-26 02:00:00|6859.4|6856.6|6851.4|6848.6|6861.4|6858.6|6846.4|6843.6|1903
1621998000000|2021-05-26 03:00:00|6851.9|6849.1|6834.4|6831.6|6853.9|6851.1|6828.9|6826.1|1442
1622001600000|2021-05-26 04:00:00|6835.4|6832.6|6840.4|6837.6|6845.5|6842.7|6834.9|6832.1|1299
1622005200000|2021-05-26 05:00:00|6840.9|6838.1|6862.4|6859.6|6866.4|6863.6|6840.4|6837.6|3753
1622008800000|2021-05-26 06:00:00|6863.4|6860.6|6877.4|6874.6|6879.4|6876.6|6852.4|6849.6|3763
1622012400000|2021-05-26 07:00:00|6877.9|6875.1|6869.4|6866.6|6896.9|6894.1|6863.9|6861.1|17025
1622016000000|2021-05-26 08:00:00|6868.9|6866.1|6867.4|6864.6|6877.4|6874.6|6849.4|6846.6|17340
1622019600000|2021-05-26 09:00:00|6867.9|6865.1|6850.8|6848|6869.5|6866.7|6836.3|6833.5|11747
1622023200000|2021-05-26 10:00:00|6850.4|6847.6|6834.7|6831.9|6855.8|6853|6828.7|6825.9|9683
1622026800000|2021-05-26 11:00:00|6835.2|6832.4|6833.2|6830.4|6849.2|6846.4|6824.7|6821.9|7874
1622030400000|2021-05-26 12:00:00|6832.7|6829.9|6798.1|6795.3|6836.2|6833.4|6792.1|6789.3|18699
1622034000000|2021-05-26 13:00:00|6797.6|6794.8|6805.6|6802.8|6832.1|6829.3|6793.6|6790.8|21618
1622037600000|2021-05-26 14:00:00|6805.1|6802.3|6846.1|6843.3|6857.6|6854.8|6790.1|6787.3|475355
1622041200000|2021-05-26 15:00:00|6845.6|6842.8|6875.1|6872.3|6880.6|6877.8|6841.6|6838.8|590741
1622044800000|2021-05-26 16:00:00|6876.1|6873.3|6843.5|6840.7|6877.6|6874.8|6836|6833.2|18297
1622048400000|2021-05-26 17:00:00|6844|6841.2|6876|6873.2|6876|6873.2|6839|6836.2|8516
1622052000000|2021-05-26 18:00:00|6878.5|6875.7|6870|6867.2|6887|6884.2|6858|6855.2|150170
1622055600000|2021-05-26 19:00:00|6869.5|6866.7|6870.5|6867.7|6873|6870.2|6862.5|6859.7|6294
1622059200000|2021-05-26 20:00:00|6871|6868.2|6869.5|6865.5|6875.5|6871.1|6861.9|6859.1|5685746
1622062800000|2021-05-26 21:00:00|6873.5|6863.5|6869.5|6859.5|6873.5|6868.6|6863|6853|995016
1622073600000|2021-05-27 00:00:00|6867.4|6864.6|6858.3|6855.5|6872.9|6870.1|6850.8|6848|587
1622077200000|2021-05-27 01:00:00|6857.8|6855|6852.3|6849.5|6864.3|6861.5|6842.8|6840|1618
1622080800000|2021-05-27 02:00:00|6851.8|6849|6830.2|6827.4|6852.3|6849.5|6815.7|6812.9|2487
1622084400000|2021-05-27 03:00:00|6829.7|6826.9|6833.2|6830.4|6834.7|6831.9|6818.7|6815.9|1289
1622088000000|2021-05-27 04:00:00|6833.6|6830.8|6837.6|6834.8|6839.6|6836.8|6828.6|6825.8|746
1622091600000|2021-05-27 05:00:00|6838.6|6835.8|6849.1|6846.3|6855.2|6851.3|6831.6|6828.8|1883
1622095200000|2021-05-27 06:00:00|6848.6|6845.8|6829|6826.2|6850.1|6847.3|6817.5|6814.7|2342
1622098800000|2021-05-27 07:00:00|6828.5|6825.7|6828|6825.2|6848.5|6845.7|6820.5|6817.7|5916
1622102400000|2021-05-27 08:00:00|6828.5|6825.7|6816.4|6813.6|6837.4|6834.6|6802.4|6799.5|16278
1622106000000|2021-05-27 09:00:00|6817.4|6814.6|6822.4|6819.6|6824.4|6821.6|6808.4|6805.6|10476
1622109600000|2021-05-27 10:00:00|6823.4|6820.6|6821.3|6818.5|6826.3|6823.5|6808.3|6805.5|5895
1622113200000|2021-05-27 11:00:00|6822.3|6819.5|6807.3|6804.5|6823.3|6820.5|6796.3|6793.5|6103
1622116800000|2021-05-27 12:00:00|6807.8|6805|6819.3|6816.5|6828.3|6825.5|6807.8|6805|15212
1622120400000|2021-05-27 13:00:00|6818.8|6816|6847.7|6844.9|6879.2|6876.4|6813.3|6810.5|32391
1622124000000|2021-05-27 14:00:00|6848.2|6845.4|6875.7|6872.9|6879.2|6876.4|6840.2|6837.4|23690
1622127600000|2021-05-27 15:00:00|6875.6|6872.8|6896.1|6893.3|6906.6|6903.8|6870.1|6867.3|27765
1622131200000|2021-05-27 16:00:00|6897.1|6894.3|6891.1|6888.3|6901.1|6898.3|6887.1|6884.3|12635
1622134800000|2021-05-27 17:00:00|6890.1|6887.3|6891|6888.2|6902|6899.2|6886|6883.2|11088
1622138400000|2021-05-27 18:00:00|6891.5|6888.7|6918.9|6916.1|6924|6921.2|6889|6886.2|33832
1622142000000|2021-05-27 19:00:00|6919.4|6916.6|6912.9|6910.1|6922.9|6920.1|6912.9|6910.1|2721
1622145600000|2021-05-27 20:00:00|6913.4|6910.6|6923.3|6920.5|6926.3|6923.5|6912.9|6910.1|1967
1622149200000|2021-05-27 21:00:00|6924.4|6920.4|6923.9|6913.9|6926.4|6923|6922.4|6912.4|68
1622160000000|2021-05-28 00:00:00|6945.1|6942.3|6936.1|6933.3|6947.6|6944.8|6935.1|6932.3|1734
1622163600000|2021-05-28 01:00:00|6936.6|6933.8|6952.1|6949.3|6965.7|6960.8|6934.6|6931.8|3712
1622167200000|2021-05-28 02:00:00|6952.6|6949.8|6944|6941.2|6955.6|6952.8|6934.6|6931.8|2278
1622170800000|2021-05-28 03:00:00|6944.5|6941.7|6949|6946.2|6956.5|6953.7|6943.5|6940.7|2812
1622174400000|2021-05-28 04:00:00|6949.5|6946.7|6947.4|6944.6|6952.5|6949.7|6946|6943.2|636
1622178000000|2021-05-28 05:00:00|6946.9|6944.1|6927.4|6924.6|6947.4|6944.6|6922.9|6920.1|2304
1622181600000|2021-05-28 06:00:00|6928.4|6925.6|6909.4|6906.6|6938.4|6935.6|6905.4|6902.6|4810
1622185200000|2021-05-28 07:00:00|6908.9|6906.1|6911.4|6908.6|6922.4|6919.6|6901.4|6898.6|8756
1622188800000|2021-05-28 08:00:00|6911.9|6909.1|6930.9|6928.1|6936.4|6933.6|6902.4|6899.6|16776
1622192400000|2021-05-28 09:00:00|6931.3|6928.5|6939.2|6936.4|6953.2|6950.4|6908.3|6905.5|17095
1622196000000|2021-05-28 10:00:00|6938.8|6936|6948.2|6945.4|6956.2|6953.4|6934.3|6931.5|6276
1622199600000|2021-05-28 11:00:00|6948.7|6945.9|6955.1|6952.3|6960.6|6957.8|6927.2|6924.4|10647
1622203200000|2021-05-28 12:00:00|6956.1|6953.3|6950.1|6947.3|6971.1|6968.3|6945.7|6942.9|11395
1622206800000|2021-05-28 13:00:00|6951.6|6948.8|6925.5|6922.7|6973|6970.2|6914|6911.2|31289
1622210400000|2021-05-28 14:00:00|6926.5|6923.7|6937.9|6935.1|6938.9|6936.1|6908|6905.2|17663
1622214000000|2021-05-28 15:00:00|6937.8|6935|6932.9|6930.1|6955.9|6953.1|6924.9|6922.1|21253
1622217600000|2021-05-28 16:00:00|6931.9|6929.1|6939.8|6937|6947.9|6945.1|6929.9|6927.1|5614
1622221200000|2021-05-28 17:00:00|6939.9|6937.1|6932.8|6930|6948.8|6946|6931.8|6929|7425
1622224800000|2021-05-28 18:00:00|6933.3|6930.5|6882.7|6879.9|6933.8|6931|6856.9|6854.1|33210
1622228400000|2021-05-28 19:00:00|6882.8|6880|6897.2|6894.4|6901.7|6898.9|6876.8|6874|2853
1622232000000|2021-05-28 20:00:00|6897.7|6894.9|6899.7|6896.9|6902.6|6899.8|6895.7|6892.9|1384
1622412000000|2021-05-30 22:00:00|6901.3|6891.3|6890.9|6886.9|6911.3|6903.9|6889.3|6883.5|239
1622415600000|2021-05-30 23:00:00|6890.8|6886.8|6889.7|6886.9|6895.4|6890.4|6884.7|6881.9|109
1622419200000|2021-05-31 00:00:00|6890.2|6887.4|6878.7|6875.9|6896.2|6893.4|6871.7|6868.9|1052
1622422800000|2021-05-31 01:00:00|6878.2|6875.4|6889.1|6886.3|6913.1|6910.3|6878.1|6875.3|1563
1622426400000|2021-05-31 02:00:00|6888.2|6885.4|6902|6899.2|6907.1|6904.3|6881.1|6878.3|896
1622430000000|2021-05-31 03:00:00|6901.6|6898.8|6912|6909.2|6912.9|6910.1|6897|6894.2|715
1622433600000|2021-05-31 04:00:00|6911.9|6909.1|6906.1|6903.3|6913.4|6910.6|6902.2|6899.4|336
1622437200000|2021-05-31 05:00:00|6907.1|6904.3|6913|6910.2|6916|6913.2|6902.1|6899.3|1460
1622440800000|2021-05-31 06:00:00|6912.5|6909.7|6925.5|6922.7|6926|6923.2|6906|6903.2|1701
1622444400000|2021-05-31 07:00:00|6926|6923.2|6954|6951.2|6955.9|6953.1|6917|6914.2|4319
1622448000000|2021-05-31 08:00:00|6953.9|6951.1|6941.9|6939.1|6977.6|6974.8|6936|6933.2|18148
1622451600000|2021-05-31 09:00:00|6942.8|6940|6940.8|6938|6949.2|6946.4|6924|6921.2|3685
1622455200000|2021-05-31 10:00:00|6940.9|6938.1|6936.4|6933.6|6943.8|6941|6926.5|6923.7|2290
1622458800000|2021-05-31 11:00:00|6936.8|6934|6957.8|6955|6962.8|6960|6935.3|6932.5|1880
1622462400000|2021-05-31 12:00:00|6957.7|6954.9|6965.7|6962.9|6971.7|6968.9|6953.8|6951|2747
1622466000000|2021-05-31 13:00:00|6965.8|6963|6959.7|6956.9|6973.6|6970.8|6947.8|6945|4152
1622469600000|2021-05-31 14:00:00|6959.6|6956.8|6948.2|6945.4|6967.6|6964.8|6928.8|6926|5947
1622473200000|2021-05-31 15:00:00|6947|6944.2|6923.7|6920.9|6950.7|6947.9|6913.3|6910.5|6523
1622476800000|2021-05-31 16:00:00|6923.3|6920.5|6927.6|6924.8|6937.6|6934.8|6917.7|6914.9|3643
1622480400000|2021-05-31 17:00:00|6927.5|6924.7|6941.6|6938.8|6948.6|6943.6|6923.6|6920.8|1564
1622505600000|2021-06-01 00:00:00|6933.9|6929.9|6969.6|6966.8|6970.6|6967.8|6924.8|6922|1262
1622509200000|2021-06-01 01:00:00|6970|6967.2|7005.3|7002.5|7012.9|7010.1|6966.1|6963.3|5398
1622512800000|2021-06-01 02:00:00|7005.4|7002.6|7016.9|7014.1|7023.7|7020.9|7003.9|7001.1|4545
1622516400000|2021-06-01 03:00:00|7017.9|7015.1|7010.2|7007.4|7023.9|7021.1|7009.4|7006.6|1898
1622520000000|2021-06-01 04:00:00|7010.4|7007.6|7012.2|7009.4|7019.5|7016.7|7008.2|7005.4|1170
1622523600000|2021-06-01 05:00:00|7012.6|7009.8|7023.3|7020.5|7024.7|7021.9|6999.7|6996.9|3916
1622527200000|2021-06-01 06:00:00|7023.2|7020.4|7021.5|7018.7|7030.9|7026.8|7015.3|7012.5|4109
1622530800000|2021-06-01 07:00:00|7021.6|7018.8|7062.1|7059.3|7063.2|7060.4|7017.1|7014.3|16457
1622534400000|2021-06-01 08:00:00|7063.2|7060.4|7093.3|7090.5|7093.9|7091.1|7057.8|7055|26106
1622538000000|2021-06-01 09:00:00|7092.9|7090.1|7073.5|7070.7|7093.4|7090.6|7063.1|7060.3|14151
1622541600000|2021-06-01 10:00:00|7073.9|7071.1|7072|7069.2|7084.4|7079.7|7053|7050.2|8210
1622545200000|2021-06-01 11:00:00|7072.1|7069.3|7082|7079.2|7086|7083.2|7062|7059.2|6161
1622548800000|2021-06-01 12:00:00|7082.9|7080.1|7107.4|7104.6|7112.9|7110.1|7081.9|7079.1|15529
1622552400000|2021-06-01 13:00:00|7107.9|7105.1|7117.8|7115|7127.8|7125|7069|7066.2|20663
1622556000000|2021-06-01 14:00:00|7117.7|7114.9|7116.1|7113.3|7127.6|7124.8|7088.3|7085.5|22812
1622559600000|2021-06-01 15:00:00|7116|7113.2|7026.6|7023.8|7117.5|7114.7|6987.9|6985.1|45016
1622563200000|2021-06-01 16:00:00|7026.7|7023.9|7033.9|7031.1|7038.3|7035.5|7003.5|7000.7|15296
1622566800000|2021-06-01 17:00:00|7033.8|7031|7017|7014.2|7034.8|7032|7005.8|7003|10240
1622570400000|2021-06-01 18:00:00|7016.1|7013.3|7047.5|7044.7|7050.6|7047.8|7008|7005.2|22040
1622574000000|2021-06-01 19:00:00|7047.6|7044.8|7042.9|7040.1|7052.5|7049.7|7042.5|7039.7|3281
1622577600000|2021-06-01 20:00:00|7043|7040.2|7053.1|7050.3|7055|7051.6|7042.6|7039.8|2444
1622581200000|2021-06-01 21:00:00|7053|7050.2|7059.6|7049.6|7063.5|7058.1|7053|7047.4|198
1622592000000|2021-06-02 00:00:00|7043.9|7041.1|7078.3|7075.5|7088.2|7085.4|7043.3|7040.5|1851
1622595600000|2021-06-02 01:00:00|7075.8|7073|7050.4|7047.6|7081.7|7078.9|7049.9|7047.1|3138
1622599200000|2021-06-02 02:00:00|7050.3|7047.5|7044.2|7041.4|7060.1|7057.3|7043.7|7040.9|1550
1622602800000|2021-06-02 03:00:00|7044.6|7041.8|7034.6|7031.8|7046.1|7043.3|7033.7|7030.9|1521
1622606400000|2021-06-02 04:00:00|7034.1|7031.3|7029.5|7026.7|7039|7036.2|7029|7026.2|600
1622610000000|2021-06-02 05:00:00|7030|7027.2|7051.9|7049.1|7066.7|7063.9|7029.5|7026.7|2967
1622613600000|2021-06-02 06:00:00|7052.2|7049.4|7045.9|7043.1|7056.6|7053.8|7037.6|7034.8|2987
1622617200000|2021-06-02 07:00:00|7045.5|7042.7|7053.9|7051.1|7076|7073.2|7038|7035.2|9254
1622620800000|2021-06-02 08:00:00|7054.7|7051.9|7066.6|7063.8|7082.4|7079.6|7054.7|7051.9|20204
1622624400000|2021-06-02 09:00:00|7067.1|7064.3|7086.3|7083.5|7097.8|7095|7065.7|7062.9|12140
1622628000000|2021-06-02 10:00:00|7087.3|7084.5|7102.9|7100.1|7110.3|7107.5|7085.4|7082.6|9366
1622631600000|2021-06-02 11:00:00|7103.9|7101.1|7102.3|7099.5|7108.4|7105.6|7091.4|7088.6|4038
1622635200000|2021-06-02 12:00:00|7102.4|7099.6|7096.8|7094|7102.5|7099.7|7080.9|7078.1|10556
1622638800000|2021-06-02 13:00:00|7096.7|7093.9|7050.2|7047.4|7102.8|7100|7046.3|7043.5|21431
1622642400000|2021-06-02 14:00:00|7049.8|7047|7084.9|7082.1|7104.1|7101.3|7048.2|7045.4|19047
1622646000000|2021-06-02 15:00:00|7084.5|7081.7|7104.3|7101.5|7106.9|7104.1|7073.9|7071.1|20272
1622649600000|2021-06-02 16:00:00|7104.7|7101.9|7111.9|7109.1|7113.9|7111.1|7101|7098.2|9165
1622653200000|2021-06-02 17:00:00|7112.3|7109.5|7122.1|7119.3|7140.7|7137.9|7112.3|7109.5|12952
1622656800000|2021-06-02 18:00:00|7122.2|7119.4|7120.7|7117.9|7132.5|7129.7|7115.7|7112.9|16773
1622660400000|2021-06-02 19:00:00|7121.1|7118.3|7124.2|7121.4|7125.8|7123|7113.8|7111|1976
1622664000000|2021-06-02 20:00:00|7124.7|7121.9|7124.7|7114.7|7127|7124.2|7115|7110.9|2401
1622667600000|2021-06-02 21:00:00|7124.2|7114.2|7117.8|7107.8|7130.2|7123.4|7112|7107.1|221
1622678400000|2021-06-03 00:00:00|7120.7|7110.7|7135.4|7132.6|7136.3|7133.5|7115.1|7108.7|1214
1622682000000|2021-06-03 01:00:00|7134.6|7131.8|7172|7169.2|7175.4|7172.6|7134.4|7131.6|4312
1622685600000|2021-06-03 02:00:00|7171.5|7168.7|7186.7|7183.9|7187.3|7184.5|7163.9|7161.1|2071
1622689200000|2021-06-03 03:00:00|7186.8|7184|7172.3|7169.5|7191.3|7188.5|7171.8|7169|2164
1622692800000|2021-06-03 04:00:00|7171.5|7168.7|7168.2|7165.4|7172.3|7169.5|7164.5|7161.7|1668
1622696400000|2021-06-03 05:00:00|7167.4|7164.6|7178.6|7175.8|7186|7183.2|7167.2|7164.4|1913
1622700000000|2021-06-03 06:00:00|7178.2|7175.4|7168.3|7165.5|7180.2|7177.4|7159.5|7156.7|4412
1622703600000|2021-06-03 07:00:00|7168.9|7166.1|7149.6|7146.8|7168.9|7166.1|7144.1|7141.3|6816
1622707200000|2021-06-03 08:00:00|7150.2|7147.4|7130.3|7127.5|7171.6|7168.8|7130.3|7127.5|20529
1622710800000|2021-06-03 09:00:00|7130.1|7127.3|7140.5|7137.7|7149.8|7147|7107.3|7104.5|12317
1622714400000|2021-06-03 10:00:00|7140.4|7137.6|7106.9|7104.1|7140.9|7138.1|7104.8|7102|8641
1622718000000|2021-06-03 11:00:00|7107.3|7104.5|7118.9|7116.1|7130.6|7127.8|7105.5|7102.7|5183
1622721600000|2021-06-03 12:00:00|7118.8|7116|7137.5|7134.7|7152.4|7149.6|7110|7107.2|10608
1622725200000|2021-06-03 13:00:00|7137.1|7134.3|7130.1|7127.3|7160.1|7157.3|7117.2|7114.4|19914
1622728800000|2021-06-03 14:00:00|7129.3|7126.5|7141|7138.2|7153.1|7150.3|7124.7|7121.9|13716
1622732400000|2021-06-03 15:00:00|7138.6|7134.6|7096.9|7094.1|7155.7|7152.9|7057.6|7054.8|36412
1622736000000|2021-06-03 16:00:00|7097.4|7094.6|7110|7107.2|7111.4|7108.6|7090|7087.2|10933
1622739600000|2021-06-03 17:00:00|7110.4|7107.6|7112.5|7109.7|7123.7|7120.9|7087.4|7084.6|9928
1622743200000|2021-06-03 18:00:00|7112.3|7109.5|7115.4|7112.6|7125.7|7122.9|7105.4|7102.6|18663
1622746800000|2021-06-03 19:00:00|7115.3|7112.5|7128.6|7125.8|7131|7128.2|7112.8|7110|1456
1622750400000|2021-06-03 20:00:00|7129|7126.2|7131.3|7128.5|7134|7131.2|7124.9|7122.1|1350
1622754000000|2021-06-03 21:00:00|7132.3|7128.3|7132.5|7128.5|7138.9|7132.4|7118.9|7113|90
1622764800000|2021-06-04 00:00:00|7117.3|7114.5|7093.2|7090.4|7121.3|7118.5|7087.3|7084.5|1037
1622768400000|2021-06-04 01:00:00|7093.1|7090.3|7079.3|7076.5|7096.1|7093.3|7073.8|7071|2266
1622772000000|2021-06-04 02:00:00|7078.7|7075.9|7088.5|7085.7|7090.9|7088.1|7066.9|7064.1|1688
1622775600000|2021-06-04 03:00:00|7088.9|7086.1|7111.7|7108.9|7119.5|7116.7|7088.9|7086.1|1240
1622779200000|2021-06-04 04:00:00|7112.1|7109.3|7111.2|7108.4|7115.2|7112.4|7106.7|7103.9|434
1622782800000|2021-06-04 05:00:00|7111.5|7108.7|7123.5|7120.7|7136.5|7133.7|7100.1|7097.3|2772
1622786400000|2021-06-04 06:00:00|7123.1|7120.3|7137.4|7134.6|7140.6|7137.8|7118.6|7115.8|3348
1622790000000|2021-06-04 07:00:00|7137.9|7135.1|7140|7137.2|7160|7157.2|7135.9|7133.1|7579
1622793600000|2021-06-04 08:00:00|7141.9|7139.1|7156.7|7153.9|7165.1|7162.3|7141.9|7139.1|29073
1622797200000|2021-06-04 09:00:00|7156.8|7154|7155.6|7152.8|7164.2|7161.4|7145.1|7142.3|6580
1622800800000|2021-06-04 10:00:00|7156|7153.2|7140.1|7137.3|7158|7155.2|7133.6|7130.8|3679
1622804400000|2021-06-04 11:00:00|7140.4|7137.6|7132.9|7130.1|7144.3|7141.5|7122.7|7119.9|3340
1622808000000|2021-06-04 12:00:00|7132.5|7129.7|7154.6|7151.8|7164.5|7161.7|7131.4|7128.6|8347
1622811600000|2021-06-04 13:00:00|7155|7152.2|7182.5|7179.7|7206|7203.2|7155|7152.2|26095
1622815200000|2021-06-04 14:00:00|7183.3|7180.5|7139.9|7137.1|7187.5|7184.7|7127.1|7124.3|19954
1622818800000|2021-06-04 15:00:00|7139.5|7136.7|7151.6|7148.8|7153.1|7150.3|7134|7131.2|17537
1622822400000|2021-06-04 16:00:00|7152.1|7149.3|7164.4|7161.6|7171.6|7168.8|7144.9|7142.1|11210
1622826000000|2021-06-04 17:00:00|7164.8|7162|7180.8|7178|7187|7184.2|7164.8|7162|5282
1622829600000|2021-06-04 18:00:00|7180.7|7177.9|7167.2|7164.4|7184.1|7181.3|7158.9|7156.1|27639
1622833200000|2021-06-04 19:00:00|7167.5|7164.7|7155.7|7152.9|7169.6|7166.8|7155.7|7152.9|5514
1622836800000|2021-06-04 20:00:00|7156.1|7153.3|7152.3|7149.5|7162.1|7159.3|7148.4|7145.1|2182
1623016800000|2021-06-06 22:00:00|7162.1|7152.1|7170.2|7166.2|7177.2|7173.5|7156.5|7147.4|678
1623020400000|2021-06-06 23:00:00|7170|7166|7183.1|7179.1|7186.5|7180.6|7169.8|7162|129
1623024000000|2021-06-07 00:00:00|7183|7179|7184.6|7181.8|7193.9|7191.1|7180.5|7176.5|747
1623027600000|2021-06-07 01:00:00|7185|7182.2|7142.6|7139.8|7214|7211.2|7141.1|7138.3|4153
1623031200000|2021-06-07 02:00:00|7142.9|7140.1|7151|7148.2|7164.1|7157.4|7138.1|7135.3|2821
1623034800000|2021-06-07 03:00:00|7151.2|7148.4|7132.1|7129.3|7156|7153.2|7130.2|7127.4|1517
1623038400000|2021-06-07 04:00:00|7131|7128.2|7147.4|7144.6|7150.1|7147.3|7123.6|7120.8|1252
1623042000000|2021-06-07 05:00:00|7147.1|7144.3|7107.5|7104.7|7148.1|7145.3|7097.9|7095.1|3854
1623045600000|2021-06-07 06:00:00|7107|7104.2|7115|7112.2|7124.9|7122.1|7104.2|7101.4|5774
1623049200000|2021-06-07 07:00:00|7114.7|7111.9|7134.6|7131.8|7142.1|7139.3|7099.6|7096.8|8062
1623052800000|2021-06-07 08:00:00|7135.4|7132.6|7124.9|7122.1|7153.2|7150.4|7117.1|7114.3|18799
1623056400000|2021-06-07 09:00:00|7125.2|7122.4|7135.2|7132.4|7136.2|7133.4|7108.7|7105.9|11748
1623060000000|2021-06-07 10:00:00|7134.9|7132.1|7139.5|7136.7|7139.7|7136.9|7132.5|7129.7|3821
1623063600000|2021-06-07 11:00:00|7139.7|7136.9|7156.3|7153.5|7164|7161.2|7138.2|7134.1|5147
1623067200000|2021-06-07 12:00:00|7156.4|7153.6|7151.4|7148.6|7166.2|7163.4|7150.4|7147.6|11091
1623070800000|2021-06-07 13:00:00|7151.6|7148.8|7154.3|7151.5|7181.2|7178.4|7139.2|7136.4|17993
1623074400000|2021-06-07 14:00:00|7154.7|7151.9|7133|7130.2|7159.5|7156.7|7130.7|7127.9|22591
1623078000000|2021-06-07 15:00:00|7133.2|7130.4|7142|7139.2|7145.9|7143.1|7112.3|7109.5|25200
1623081600000|2021-06-07 16:00:00|7141.8|7139|7154.7|7151.9|7164.7|7161.9|7141.6|7138.8|8614
1623085200000|2021-06-07 17:00:00|7155.4|7152.6|7150.5|7147.7|7159.7|7156.9|7144.7|7141.9|11026
1623088800000|2021-06-07 18:00:00|7151.3|7148.5|7136.1|7133.3|7155.8|7153|7130.3|7127.5|25210
1623092400000|2021-06-07 19:00:00|7136.7|7133.9|7136.1|7133.3|7143.8|7141|7130.9|7128.1|1451
1623096000000|2021-06-07 20:00:00|7136.4|7133.6|7135.6|7131.6|7141.3|7137.2|7132|7128.8|1171
1623099600000|2021-06-07 21:00:00|7138|7128|7138.2|7128.2|7138.5|7128.5|7137.3|7127.3|2
1623110400000|2021-06-08 00:00:00|7127.2|7124.4|7119.1|7116.3|7137.2|7134.4|7112|7109.2|1032
1623114000000|2021-06-08 01:00:00|7119.3|7116.5|7077.3|7074.5|7119.3|7116.5|7072.8|7070|4268
1623117600000|2021-06-08 02:00:00|7077.4|7074.6|7072.7|7069.9|7090.7|7087.9|7072.7|7069.9|1729
1623121200000|2021-06-08 03:00:00|7072.5|7069.7|7066.7|7063.9|7080.5|7077.7|7058.7|7055.9|3816
1623124800000|2021-06-08 04:00:00|7066.3|7063.5|7073.4|7070.6|7078.1|7075.3|7064.8|7062|764
1623128400000|2021-06-08 05:00:00|7072.9|7070.1|7088.1|7085.3|7095.6|7092.8|7072.6|7069.8|1974
1623132000000|2021-06-08 06:00:00|7087.6|7084.8|7095.5|7092.7|7096.8|7094|7079.2|7076.4|2557
1623135600000|2021-06-08 07:00:00|7095.8|7093|7084.8|7082|7100.3|7097.5|7073.5|7070.7|6348
1623139200000|2021-06-08 08:00:00|7085.8|7083|7084.6|7081.8|7089.8|7087|7067.3|7064.5|17011
1623142800000|2021-06-08 09:00:00|7084.9|7082.1|7102.4|7099.6|7114.4|7111.6|7078.2|7075.4|10597
1623146400000|2021-06-08 10:00:00|7102.6|7099.8|7086|7083.2|7102.6|7099.8|7074.2|7071.4|5749
1623150000000|2021-06-08 11:00:00|7086.2|7083.4|7077.8|7075|7089.7|7086.9|7060.5|7057.7|7703
1623153600000|2021-06-08 12:00:00|7078|7075.2|7091.4|7088.6|7098.8|7096|7071|7068.2|9007
1623157200000|2021-06-08 13:00:00|7091.6|7088.8|7084.2|7081.4|7139.4|7136.6|7060.4|7057.6|33270
1623160800000|2021-06-08 14:00:00|7083.6|7080.8|7148.7|7145.9|7157.9|7155.1|7080.6|7077.8|30813
1623164400000|2021-06-08 15:00:00|7148.9|7146.1|7176.1|7173.3|7180.9|7178.1|7132.9|7130.1|40061
1623168000000|2021-06-08 16:00:00|7175.9|7173.1|7169.9|7167.1|7178.9|7176.1|7155.3|7152.5|8232
1623171600000|2021-06-08 17:00:00|7170.2|7167.4|7171.9|7169.1|7189.8|7187|7162.4|7159.6|17414
1623175200000|2021-06-08 18:00:00|7172.2|7169.4|7220.4|7217.6|7222.4|7219.6|7171.6|7168.8|28178
1623178800000|2021-06-08 19:00:00|7220.1|7217.3|7223.6|7220.8|7225.4|7222.6|7216.2|7213.4|3687
1623182400000|2021-06-08 20:00:00|7223.9|7221.1|7203.2|7193.2|7226.1|7223.3|7197.3|7191.4|3001
1623186000000|2021-06-08 21:00:00|7202.7|7192.7|7191.4|7188.6|7203.2|7198.3|7188.4|7184.8|222
1623189600000|2021-06-08 22:00:00|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|7191.6|7188.8|0
1623196800000|2021-06-09 00:00:00|7201|7198.2|7207.1|7204.3|7213.6|7210.8|7196.8|7194|673
1623200400000|2021-06-09 01:00:00|7207.4|7204.6|7234|7231.2|7242.3|7239.5|7207.3|7204.5|3620
1623204000000|2021-06-09 02:00:00|7234.3|7231.5|7260.9|7258.1|7261|7258.2|7222.4|7219.6|2525
1623207600000|2021-06-09 03:00:00|7260.7|7257.9|7253.8|7251|7267.1|7264.3|7246.5|7243.7|2196
1623211200000|2021-06-09 04:00:00|7253.3|7250.5|7241.4|7238.6|7253.3|7250.5|7238.9|7236.1|934
1623214800000|2021-06-09 05:00:00|7241.2|7238.4|7246.6|7243.8|7251.6|7248.8|7226.3|7223.5|1587
1623218400000|2021-06-09 06:00:00|7246.4|7243.6|7247.5|7244.7|7248.8|7246|7227.1|7224.3|2716
1623222000000|2021-06-09 07:00:00|7247.2|7244.4|7236.9|7234.1|7250.5|7247.7|7229.1|7226.3|3050
1623225600000|2021-06-09 08:00:00|7236.7|7233.9|7248.3|7245.5|7262.2|7259.4|7232.5|7229.7|16390
1623229200000|2021-06-09 09:00:00|7248.6|7245.8|7231.3|7228.5|7250|7247.2|7214.2|7211.4|10851
1623232800000|2021-06-09 10:00:00|7230.8|7228|7238.3|7235.5|7239.3|7236.5|7216.1|7213.3|5310
1623236400000|2021-06-09 11:00:00|7238.1|7235.3|7249|7246.2|7251.1|7248.3|7220.7|7217.9|10887
1623240000000|2021-06-09 12:00:00|7248.8|7246|7240.3|7237.5|7258.3|7255.5|7239|7236.2|6751
1623243600000|2021-06-09 13:00:00|7240.5|7237.7|7253.8|7251|7264.5|7261.7|7234.5|7231.7|32841
1623247200000|2021-06-09 14:00:00|7254.1|7251.3|7206.1|7203.3|7269.1|7266.3|7205.4|7202.6|31087
1623250800000|2021-06-09 15:00:00|7206.4|7203.6|7189.4|7186.6|7231.4|7228.6|7185.4|7182.6|33919
1623254400000|2021-06-09 16:00:00|7189.2|7186.4|7174.7|7171.9|7194.5|7191.7|7164.2|7161.4|20152
1623258000000|2021-06-09 17:00:00|7174.5|7171.7|7180.7|7177.9|7187.1|7184.3|7164.7|7161.9|9278
1623261600000|2021-06-09 18:00:00|7181|7178.2|7195.8|7193|7211.2|7208.4|7177.7|7174.9|25188
1623265200000|2021-06-09 19:00:00|7188.3|7185.5|7178.7|7175.9|7189.8|7187|7177.7|7174.9|1607
1623268800000|2021-06-09 20:00:00|7178.5|7175.7|7185.5|7181.5|7188.8|7185.1|7178.4|7175.6|1165
1623272400000|2021-06-09 21:00:00|7184.5|7180.5|7190|7180|7194.2|7184.2|7181.4|7176|924
1623283200000|2021-06-10 00:00:00|7182|7179.2|7182.7|7179.9|7191.1|7188.3|7175.2|7172.4|656
1623286800000|2021-06-10 01:00:00|7182.4|7179.6|7143.2|7140.4|7182.8|7179.6|7135.7|7132.9|4413
1623290400000|2021-06-10 02:00:00|7143|7140.2|7146.7|7143.9|7149.4|7146.6|7131.5|7128.7|2291
1623294000000|2021-06-10 03:00:00|7146.4|7143.6|7151.4|7148.6|7152.4|7149.6|7140.8|7138|663
1623297600000|2021-06-10 04:00:00|7150.9|7148.1|7152.5|7149.7|7156.3|7153.5|7145.8|7143|844
1623301200000|2021-06-10 05:00:00|7152|7149.2|7147.9|7145.1|7160.5|7157.7|7140.9|7138.1|1979
1623304800000|2021-06-10 06:00:00|7147.4|7144.6|7164.1|7161.3|7170.6|7167.8|7145|7142.2|2513
1623308400000|2021-06-10 07:00:00|7163.8|7161|7180.9|7178.1|7182.7|7179.9|7150.8|7148|11582
1623312000000|2021-06-10 08:00:00|7181.7|7178.9|7205.3|7202.5|7209.3|7206.5|7171.9|7169.1|24405
1623315600000|2021-06-10 09:00:00|7205.5|7202.7|7213.7|7210.9|7216.7|7213.9|7199|7196.2|9635
1623319200000|2021-06-10 10:00:00|7213.9|7211.1|7221.5|7218.7|7222.7|7219.9|7206.9|7204.1|6700
1623322800000|2021-06-10 11:00:00|7221.7|7218.9|7215.6|7212.8|7227.1|7224.3|7213.6|7210.8|7006
1623326400000|2021-06-10 12:00:00|7216.3|7213.5|7232|7229.2|7248.6|7245.8|7214|7211.2|16180
1623330000000|2021-06-10 13:00:00|7232.3|7229.5|7244.9|7242.1|7270|7267.2|7230|7227.2|19439
1623333600000|2021-06-10 14:00:00|7245.4|7242.6|7217.7|7214.9|7248.4|7245.6|7209.7|7206.9|18718
1623337200000|2021-06-10 15:00:00|7217.5|7214.7|7234.8|7232|7244.6|7241.8|7212.8|7210|28099
1623340800000|2021-06-10 16:00:00|7235.1|7232.3|7193|7190.2|7238.4|7235.6|7074.6|7071.8|80876
1623344400000|2021-06-10 17:00:00|7193.5|7190.7|7230.3|7227.5|7234.6|7231.8|7192|7189.2|24654
1623348000000|2021-06-10 18:00:00|7230.1|7227.3|7224.7|7221.9|7240.5|7237.7|7220.7|7217.9|27853
1623351600000|2021-06-10 19:00:00|7225.4|7222.6|7216.3|7213.5|7226.3|7223.5|7214.4|7211.6|2121
1623355200000|2021-06-10 20:00:00|7216.6|7213.8|7207.9|7203.9|7219.9|7217.1|7205.1|7201.1|2351
1623358800000|2021-06-10 21:00:00|7210.4|7200.4|7220.3|7210.3|7223.6|7219.6|7205.2|7200.4|105
1623362400000|2021-06-10 22:00:00|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|7220.1|7210.1|0
1623369600000|2021-06-11 00:00:00|7215.1|7212.3|7209.7|7206.9|7222.6|7219.8|7203.8|7201|644
1623373200000|2021-06-11 01:00:00|7209.5|7206.7|7197.1|7194.3|7223.4|7220.6|7197.1|7194.3|2078
1623376800000|2021-06-11 02:00:00|7196.6|7193.8|7165.8|7163|7199.4|7196.6|7165.5|7162.7|2614
1623380400000|2021-06-11 03:00:00|7166.5|7163.7|7191.4|7188.6|7195|7192.2|7166.5|7163.7|1017
1623384000000|2021-06-11 04:00:00|7191.2|7188.4|7206.1|7203.3|7207.7|7204.9|7190.4|7187.6|476
1623387600000|2021-06-11 05:00:00|7205.6|7202.8|7222.5|7219.7|7222.8|7220|7193.6|7190.8|3514
1623391200000|2021-06-11 06:00:00|7222.7|7219.9|7233.4|7230.6|7233.7|7230.9|7215.5|7212.7|5411
1623394800000|2021-06-11 07:00:00|7233.1|7230.3|7237.2|7234.4|7246.2|7243.4|7219.1|7216.3|5942
1623398400000|2021-06-11 08:00:00|7237.4|7234.6|7250.2|7247.4|7252.8|7250|7230.4|7227.6|16685
1623402000000|2021-06-11 09:00:00|7250.5|7247.7|7246.7|7243.9|7252.3|7249.5|7237.7|7234.9|5508
1623405600000|2021-06-11 10:00:00|7245.7|7242.9|7253.1|7250.3|7255.6|7252.8|7238.9|7236.1|5502
1623409200000|2021-06-11 11:00:00|7253.6|7250.8|7240.8|7238|7269.3|7266.5|7231.8|7229|11915
1623412800000|2021-06-11 12:00:00|7240.5|7237.7|7234.9|7232.1|7245.5|7242.7|7210.4|7207.6|13681
1623416400000|2021-06-11 13:00:00|7234.7|7231.9|7245.4|7242.6|7245.9|7243.1|7216.9|7214.1|18635
1623420000000|2021-06-11 14:00:00|7244.9|7242.1|7255.9|7253.1|7264.2|7261.4|7236.1|7233.3|33254
1623423600000|2021-06-11 15:00:00|7255.7|7252.9|7256.9|7254.1|7279.5|7276.7|7231.4|7228.6|34053
1623427200000|2021-06-11 16:00:00|7257.7|7254.9|7261.1|7258.3|7265.6|7262.8|7247.4|7244.6|13685
1623430800000|2021-06-11 17:00:00|7261.3|7258.5|7258|7255.2|7266.6|7263.8|7239.7|7236.9|19139
1623434400000|2021-06-11 18:00:00|7258.2|7255.4|7233.1|7230.3|7267.2|7264.4|7229.8|7227|37818
1623438000000|2021-06-11 19:00:00|7232.6|7229.8|7234.8|7232|7236|7233.2|7226|7223.2|3188
1623441600000|2021-06-11 20:00:00|7234.5|7231.7|7238.3|7228.3|7240.7|7237.9|7229.7|7226.3|1152
1623621600000|2021-06-13 22:00:00|7235.6|7232.8|7252|7249.2|7253|7250.2|7229.4|7221.9|828
1623625200000|2021-06-13 23:00:00|7251.7|7248.9|7245.6|7242.8|7254.2|7251.1|7243.9|7240.8|225
1623628800000|2021-06-14 00:00:00|7245.4|7242.6|7242.8|7240|7250.6|7247.8|7231.1|7228.3|290
1623632400000|2021-06-14 01:00:00|7242.6|7239.8|7269.2|7266.4|7270|7267.2|7237.8|7235|583
1623636000000|2021-06-14 02:00:00|7268.2|7265.4|7272.7|7269.9|7273.2|7270.4|7263.7|7260.9|3722
1623639600000|2021-06-14 03:00:00|7272.2|7269.4|7266.3|7263.5|7272.7|7269.9|7264.9|7262.1|1989
1623643200000|2021-06-14 04:00:00|7266.8|7264|7267.8|7265|7277.7|7274.8|7264.6|7261.8|1093
1623646800000|2021-06-14 05:00:00|7268.3|7265.5|7273.2|7270.4|7276.5|7273.7|7266.8|7264|517
1623650400000|2021-06-14 06:00:00|7272.9|7270.1|7280.8|7278|7286.1|7283.3|7267.1|7264.3|3377
1623654000000|2021-06-14 07:00:00|7280.6|7277.8|7299.7|7296.9|7312.5|7309.7|7279.3|7276.5|14093
1623657600000|2021-06-14 08:00:00|7299.2|7296.4|7319.3|7316.5|7327.5|7324.7|7293.9|7291.1|19433
1623661200000|2021-06-14 09:00:00|7319.5|7316.7|7300.1|7297.3|7321.5|7318.7|7296.9|7294.1|6691
1623664800000|2021-06-14 10:00:00|7299.6|7296.8|7289.6|7286.8|7304.4|7301.6|7283.2|7280.4|4230
1623668400000|2021-06-14 11:00:00|7289.9|7287.1|7280.4|7277.6|7293.1|7290.3|7275.7|7272.9|4571
1623672000000|2021-06-14 12:00:00|7280.6|7277.8|7298.1|7295.3|7309.6|7306.8|7279.2|7276.4|12143
1623675600000|2021-06-14 13:00:00|7297.8|7295|7313.3|7310.5|7315.4|7312.6|7285.8|7283|14497
1623679200000|2021-06-14 14:00:00|7313.6|7310.8|7303.9|7301.1|7317.9|7315.1|7297.7|7294.9|14837
1623682800000|2021-06-14 15:00:00|7303.6|7300.8|7293.5|7290.7|7309.8|7307|7279.5|7276.7|20519
1623686400000|2021-06-14 16:00:00|7293.2|7290.4|7264.3|7261.5|7299.7|7296.9|7257.3|7253.1|11346
1623690000000|2021-06-14 17:00:00|7264|7261.2|7244.9|7242.1|7267.2|7264.4|7242.8|7240|11736
1623693600000|2021-06-14 18:00:00|7244.4|7241.6|7255.9|7253.1|7262.8|7260|7237.8|7235|20210
1623697200000|2021-06-14 19:00:00|7257.1|7254.3|7270.7|7267.9|7271.6|7268.8|7254.9|7252.1|1767
1623700800000|2021-06-14 20:00:00|7270.2|7267.4|7287|7277|7287.8|7284.6|7269.5|7266.7|1038
1623704400000|2021-06-14 21:00:00|7286.8|7276.8|7282.2|7272.2|7288|7283|7277.4|7271.4|308
1623715200000|2021-06-15 00:00:00|7272|7262|7287|7284.2|7304.1|7301.3|7269.8|7262|1588
1623718800000|2021-06-15 01:00:00|7287.3|7284.5|7288.4|7285.6|7323|7320.2|7280|7277.2|5551
1623722400000|2021-06-15 02:00:00|7288.6|7285.8|7268.3|7265.5|7289.7|7286.8|7250.2|7247.4|2307
1623726000000|2021-06-15 03:00:00|7268.6|7265.8|7272.5|7269.7|7274.3|7271.5|7246|7243.2|1233
1623729600000|2021-06-15 04:00:00|7272.8|7270|7278.7|7275.9|7279.9|7277.1|7270.5|7267.7|253
1623733200000|2021-06-15 05:00:00|7278.9|7276.1|7285.1|7282.3|7289.7|7286.9|7269.9|7267.1|1265
1623736800000|2021-06-15 06:00:00|7285.4|7282.6|7287.3|7284.5|7290.8|7288|7274.4|7271.6|2474
1623740400000|2021-06-15 07:00:00|7287|7284.2|7287|7284.2|7296.1|7293.3|7272.4|7269.6|6585
1623744000000|2021-06-15 08:00:00|7287.3|7284.5|7269.5|7266.7|7294.7|7291.9|7260.8|7258|16296
1623747600000|2021-06-15 09:00:00|7269.7|7266.9|7281.7|7278.9|7283.2|7280.4|7264.5|7261.7|6609
1623751200000|2021-06-15 10:00:00|7281.2|7278.4|7308.7|7305.9|7318.1|7315.3|7280.5|7277.7|10320
1623754800000|2021-06-15 11:00:00|7308.4|7305.6|7336.6|7333.8|7342.6|7339.8|7304.7|7301.9|8770
1623758400000|2021-06-15 12:00:00|7336.3|7333.5|7321.5|7318.7|7341|7338.2|7312.1|7309.3|10328
1623762000000|2021-06-15 13:00:00|7319.8|7317|7348.4|7345.6|7353.1|7350.3|7312.1|7309.3|17021
1623765600000|2021-06-15 14:00:00|7348.1|7345.3|7329.2|7326.4|7353.4|7350.6|7324|7321.2|17124
1623769200000|2021-06-15 15:00:00|7328.7|7325.9|7322.1|7319.3|7340.5|7337.7|7317.1|7314.3|21048
1623772800000|2021-06-15 16:00:00|7322.5|7319.7|7349.6|7346.8|7349.8|7347|7318.5|7315.7|10930
1623776400000|2021-06-15 17:00:00|7349.4|7346.6|7355.8|7353|7361.4|7358.6|7342.4|7339.6|11566
1623780000000|2021-06-15 18:00:00|7355.5|7352.7|7369.4|7366.6|7370.4|7367.6|7350.5|7347.7|30569
1623783600000|2021-06-15 19:00:00|7369.1|7366.3|7377.1|7374.3|7377.8|7375|7368.4|7365.6|4262
1623787200000|2021-06-15 20:00:00|7376.9|7374.1|7389.1|7385.1|7392.3|7387.7|7371.6|7366.9|3830
1623790800000|2021-06-15 21:00:00|7388.3|7385.5|7385.8|7375.8|7389.7|7385.5|7377.5|7374.7|472
1623801600000|2021-06-16 00:00:00|7383.3|7380.5|7391.9|7389.1|7395.2|7392.4|7378.7|7375.4|2086
1623805200000|2021-06-16 01:00:00|7391.6|7388.8|7427|7424.2|7428.5|7425.7|7390.9|7388.1|4293
1623808800000|2021-06-16 02:00:00|7426.8|7424|7424|7421.2|7427.5|7424.7|7408.3|7404.9|1933
1623812400000|2021-06-16 03:00:00|7424.2|7421.4|7425.2|7422.4|7429.4|7426.6|7418.7|7415.9|1618
1623816000000|2021-06-16 04:00:00|7424.9|7422.1|7417.8|7415|7426.7|7423.9|7416.6|7413.8|2018
1623819600000|2021-06-16 05:00:00|7417.6|7414.8|7399.8|7397|7421.3|7418.5|7391.8|7389|3204
1623823200000|2021-06-16 06:00:00|7399.5|7396.7|7402.9|7400.1|7417.8|7415|7397|7394.2|4445
1623826800000|2021-06-16 07:00:00|7403.7|7400.9|7392.5|7389.7|7409.2|7406.4|7383.8|7381|7454
1623830400000|2021-06-16 08:00:00|7393.1|7390.3|7371.6|7368.8|7396.2|7392.4|7367.2|7364.4|17878
1623834000000|2021-06-16 09:00:00|7371.9|7369.1|7378.1|7375.3|7385.8|7383|7364.8|7362|9101
1623837600000|2021-06-16 10:00:00|7377.8|7375|7384.6|7381.8|7386.9|7384.1|7361.8|7359|10812
1623841200000|2021-06-16 11:00:00|7384.2|7381.4|7388.7|7385.9|7400.2|7397.4|7376.6|7373.8|8038
1623844800000|2021-06-16 12:00:00|7388.8|7386|7395.3|7392.5|7400.6|7397.8|7382.1|7379.3|12321
1623848400000|2021-06-16 13:00:00|7395.6|7392.8|7391.5|7388.7|7405.4|7402.6|7351.7|7348.9|31058
1623852000000|2021-06-16 14:00:00|7391.7|7388.9|7398.7|7395.9|7421.1|7418.3|7373.1|7370.3|34053
1623855600000|2021-06-16 15:00:00|7399.1|7396.3|7436.7|7433.9|7445.8|7443|7399.1|7396.3|35186
1623859200000|2021-06-16 16:00:00|7437|7434.2|7386.2|7383.4|7440.1|7437.3|7378.2|7375.4|18885
1623862800000|2021-06-16 17:00:00|7387.2|7384.4|7374.6|7371.8|7390.9|7388.1|7366.5|7363.7|12633
1623866400000|2021-06-16 18:00:00|7374|7371.2|7360.9|7358.1|7400.1|7397.3|7355.7|7352.9|25977
1623870000000|2021-06-16 19:00:00|7360.4|7357.6|7354.3|7351.5|7374.7|7371.9|7353.3|7350.5|5272
1623873600000|2021-06-16 20:00:00|7354|7351.2|7339.6|7336.8|7358.8|7356|7338.2|7334.8|2842
1623877200000|2021-06-16 21:00:00|7339.1|7336.3|7336|7333.2|7347.2|7337.8|7336|7331.2|67
1623888000000|2021-06-17 00:00:00|7332.6|7329.8|7328.9|7326.1|7341.7|7338.9|7308.5|7305.7|2332
1623891600000|2021-06-17 01:00:00|7328.4|7325.6|7309.5|7306.7|7333.4|7330.6|7306.9|7304.1|2098
1623895200000|2021-06-17 02:00:00|7309.7|7306.9|7322.1|7319.3|7325.6|7322.8|7308.5|7305.7|1463
1623898800000|2021-06-17 03:00:00|7321.6|7318.8|7349.6|7346.8|7350.1|7347.3|7320.5|7317.7|1338
1623902400000|2021-06-17 04:00:00|7349.3|7346.5|7356.7|7353.9|7358.2|7355.4|7343.7|7340.9|500
1623906000000|2021-06-17 05:00:00|7356.1|7353.3|7363.6|7360.8|7375.8|7373|7353.7|7350.9|1840
1623909600000|2021-06-17 06:00:00|7363.8|7361|7349.5|7346.7|7365.6|7362.8|7338.7|7335.9|3252
1623913200000|2021-06-17 07:00:00|7348.9|7346.1|7359.9|7357.1|7364.8|7362|7324.1|7321.3|10585
1623916800000|2021-06-17 08:00:00|7360.6|7357.8|7368|7365.2|7371.4|7368.6|7337.2|7334.4|13198
1623920400000|2021-06-17 09:00:00|7368.3|7365.5|7390.9|7388.1|7396.3|7393.5|7367.7|7364.9|14739
1623924000000|2021-06-17 10:00:00|7390.6|7387.8|7350.5|7347.7|7396.6|7393.8|7348.5|7345.7|13729
1623927600000|2021-06-17 11:00:00|7350.2|7347.4|7361.4|7358.6|7375.8|7373|7341.4|7338.6|9585
1623931200000|2021-06-17 12:00:00|7360.9|7358.1|7330.6|7327.8|7367.7|7364.9|7328.9|7326.1|10726
1623934800000|2021-06-17 13:00:00|7330.9|7328.1|7354.2|7351.4|7386.9|7384.1|7323.3|7320.5|23548
1623938400000|2021-06-17 14:00:00|7353.8|7351|7334.1|7331.3|7374.8|7372|7326.6|7323.8|20347
1623942000000|2021-06-17 15:00:00|7333.7|7330.9|7203.9|7201.1|7340.7|7337.9|7201.6|7198.8|63253
1623945600000|2021-06-17 16:00:00|7205.6|7202.8|7209|7206.2|7231.3|7228.5|7151.2|7148.4|41400
1623949200000|2021-06-17 17:00:00|7208.8|7206|7229.7|7226.9|7238.1|7235.3|7202.2|7199.4|10925
1623952800000|2021-06-17 18:00:00|7229.9|7227.1|7265.7|7262.9|7267|7264.2|7225.7|7222.9|22138
1623956400000|2021-06-17 19:00:00|7266|7263.2|7256.4|7253.6|7273|7270.2|7255.5|7252.7|2781
1623960000000|2021-06-17 20:00:00|7256.2|7253.4|7257.1|7254.3|7259.8|7257|7244.5|7241.7|1251
1623963600000|2021-06-17 21:00:00|7257.4|7254.6|7253.4|7243.4|7261.5|7256.7|7247|7240.1|82
1623974400000|2021-06-18 00:00:00|7240.7|7236.7|7237.7|7234.9|7255|7251.8|7233|7230.2|800
1623978000000|2021-06-18 01:00:00|7237.4|7234.6|7211.1|7208.3|7243.9|7241.1|7206.6|7203.8|1750
1623981600000|2021-06-18 02:00:00|7210.6|7207.8|7190.3|7187.5|7210.6|7207.8|7182.8|7180|2703
1623985200000|2021-06-18 03:00:00|7190.5|7187.7|7187.7|7184.9|7192|7189.2|7174.8|7172|1898
1623988800000|2021-06-18 04:00:00|7188|7185.2|7199.6|7196.8|7205.3|7202.5|7187|7184.2|2018
1623992400000|2021-06-18 05:00:00|7199.3|7196.5|7206.8|7204|7207.8|7205|7180.4|7177.6|3533
1623996000000|2021-06-18 06:00:00|7206.5|7203.7|7195.9|7193.1|7223.3|7220.5|7195.9|7193.1|7401
1623999600000|2021-06-18 07:00:00|7195.6|7192.8|7208.3|7205.5|7226.3|7223.5|7195.1|7192.3|7160
1624003200000|2021-06-18 08:00:00|7210.3|7207.5|7190.9|7188.1|7229.3|7226.5|7187.2|7184.4|13404
1624006800000|2021-06-18 09:00:00|7191.2|7188.4|7208.2|7205.4|7232.9|7230.1|7190.2|7187.4|14810
1624010400000|2021-06-18 10:00:00|7208|7205.2|7207.4|7204.6|7225.6|7222.8|7193.5|7190.7|10179
1624014000000|2021-06-18 11:00:00|7207.6|7204.8|7195.3|7192.5|7214.1|7211.3|7193|7190.2|4795
1624017600000|2021-06-18 12:00:00|7195.8|7193|7189.7|7186.9|7195.8|7193|7167.6|7164.8|13560
1624021200000|2021-06-18 13:00:00|7189.5|7186.7|7288.4|7285.6|7290.4|7287.6|7182.5|7179.7|26265
1624024800000|2021-06-18 14:00:00|7287.6|7284.8|7305|7302.2|7321.7|7318.9|7287.4|7284.6|25567
1624028400000|2021-06-18 15:00:00|7304.8|7302|7315.9|7313.1|7317.7|7314.9|7296.3|7293.5|18962
1624032000000|2021-06-18 16:00:00|7316.2|7313.4|7287.1|7284.3|7316.9|7314.1|7284.6|7281.8|12060
1624035600000|2021-06-18 17:00:00|7286.8|7284|7301.7|7298.9|7305|7302.2|7281.6|7278.8|8289
1624039200000|2021-06-18 18:00:00|7301.3|7298.5|7294.9|7292.1|7304|7301.2|7286|7283.2|15389
1624042800000|2021-06-18 19:00:00|7294.6|7291.8|7286.5|7283.7|7300.2|7297.4|7286.5|7283.7|1802
1624046400000|2021-06-18 20:00:00|7286.6|7283.8|7273.3|7263.3|7290.1|7287.3|7263.7|7258.5|1737
1624226400000|2021-06-20 22:00:00|7279.4|7269.4|7313.2|7310.4|7318.2|7312.9|7275.8|7269.4|1010
1624230000000|2021-06-20 23:00:00|7313.4|7310.6|7308.7|7305.9|7321.8|7319|7301.3|7298.5|422
1624233600000|2021-06-21 00:00:00|7307.7|7304.9|7331.5|7328.7|7331.5|7328.7|7297.6|7294.8|1337
1624237200000|2021-06-21 01:00:00|7331.4|7328.6|7349.8|7347|7363.4|7360.6|7331.4|7328.6|3307
1624240800000|2021-06-21 02:00:00|7349.3|7346.5|7360.3|7357.5|7363.3|7360.5|7346.3|7343.5|1957
1624244400000|2021-06-21 03:00:00|7360.7|7357.9|7329.9|7327.1|7360.8|7358|7322.3|7319.5|1069
1624248000000|2021-06-21 04:00:00|7329.2|7326.4|7311.5|7308.7|7333.5|7330.7|7309|7306.2|1108
1624251600000|2021-06-21 05:00:00|7311|7308.2|7306.6|7303.8|7320|7316.3|7296.5|7293.7|2195
1624255200000|2021-06-21 06:00:00|7307.1|7304.3|7303.2|7300.4|7324.5|7321.7|7299.4|7296.6|3049
1624258800000|2021-06-21 07:00:00|7303.3|7300.5|7318.1|7315.3|7322.6|7319.8|7280.6|7277.8|8495
1624262400000|2021-06-21 08:00:00|7318.2|7315.4|7313.1|7310.3|7325|7322.2|7296.6|7293.8|14768
1624266000000|2021-06-21 09:00:00|7313.5|7310.7|7306.8|7304|7331.9|7329.1|7306.3|7303.5|10357
1624269600000|2021-06-21 10:00:00|7306.9|7304.1|7289.3|7286.5|7309.9|7307.1|7288.9|7286.1|4927
1624273200000|2021-06-21 11:00:00|7288.9|7286.1|7292.3|7289.5|7309.8|7307|7284.5|7281.7|5057
1624276800000|2021-06-21 12:00:00|7292.8|7290|7266.1|7263.3|7302.3|7299.5|7261.5|7258.7|9567
1624280400000|2021-06-21 13:00:00|7266.5|7263.7|7297.9|7295.1|7309.7|7306.9|7236.9|7234.1|22234
1624284000000|2021-06-21 14:00:00|7297.5|7294.7|7362.7|7359.9|7391.3|7388.5|7295|7292.2|38814
1624287600000|2021-06-21 15:00:00|7362.3|7359.5|7396|7393.2|7402|7399.2|7348.3|7342.4|27788
1624291200000|2021-06-21 16:00:00|7395.6|7392.8|7411.1|7408.3|7418.1|7415.3|7395.6|7392.8|23365
1624294800000|2021-06-21 17:00:00|7410.7|7407.9|7421|7418.2|7427.2|7424.4|7399.9|7397.1|21233
1624298400000|2021-06-21 18:00:00|7421.3|7418.5|7425|7422.2|7428|7425.2|7400.5|7397.7|19430
1624302000000|2021-06-21 19:00:00|7425.4|7422.6|7426.9|7424.1|7430.1|7427.3|7421.3|7418.5|3119
1624305600000|2021-06-21 20:00:00|7427|7424.2|7425.1|7415.1|7427.9|7425.1|7417.6|7414.1|1612
1624309200000|2021-06-21 21:00:00|7425.2|7415.2|7418.6|7414.6|7429.7|7423|7417.3|7411.7|636
1624320000000|2021-06-22 00:00:00|7419.5|7409.5|7409.6|7406.8|7427.6|7424.8|7406.4|7403.6|1044
1624323600000|2021-06-22 01:00:00|7409.5|7406.7|7443|7440.2|7447.9|7445.1|7409.1|7406.3|2501
1624327200000|2021-06-22 02:00:00|7443.4|7440.6|7443.7|7440.9|7447.8|7445|7429.4|7426.6|2705
1624330800000|2021-06-22 03:00:00|7443.3|7440.5|7447.8|7445|7456.1|7453.3|7443.3|7440.5|1475
1624334400000|2021-06-22 04:00:00|7448.8|7446|7442.1|7439.3|7451.3|7448.5|7441.1|7438.3|548
1624338000000|2021-06-22 05:00:00|7442|7439.2|7434.5|7431.7|7444.1|7441.3|7431.6|7428.8|964
1624341600000|2021-06-22 06:00:00|7435.9|7433.1|7452.3|7449.5|7458.9|7456.1|7435.9|7433.1|5220
1624345200000|2021-06-22 07:00:00|7452.4|7449.6|7401.1|7398.3|7462.6|7459.8|7388.1|7385.3|15899
1624348800000|2021-06-22 08:00:00|7401.6|7398.8|7391.7|7388.9|7415.2|7412.4|7389.3|7386.5|22452
1624352400000|2021-06-22 09:00:00|7392.1|7389.3|7376|7373.2|7397.3|7394.5|7369|7366.2|12612
1624356000000|2021-06-22 10:00:00|7375.6|7372.8|7377.6|7374.8|7398.6|7395.8|7373.6|7370.8|13214
1624359600000|2021-06-22 11:00:00|7377.5|7374.7|7383.8|7381|7394.2|7391.4|7375.5|7372.7|22733
1624363200000|2021-06-22 12:00:00|7384.4|7381.6|7409.5|7406.7|7415.4|7412.6|7374.8|7372|15214
1624366800000|2021-06-22 13:00:00|7407.9|7405.1|7426.9|7424.1|7439|7436.2|7395.8|7393|25164
1624370400000|2021-06-22 14:00:00|7426|7423.2|7430.3|7427.5|7454.6|7451.8|7406.7|7403.9|20834
1624374000000|2021-06-22 15:00:00|7429.8|7427|7415.4|7412.6|7433.1|7430.3|7398.4|7395.6|27375
1624377600000|2021-06-22 16:00:00|7415.8|7413|7405.3|7402.5|7423|7419.8|7395.7|7392.9|18642
1624381200000|2021-06-22 17:00:00|7405.7|7402.9|7408.6|7405.8|7418.7|7415.9|7396.9|7394.1|9943
1624384800000|2021-06-22 18:00:00|7408.7|7405.9|7433.5|7430.7|7435.5|7432.7|7400.5|7397.7|22019
1624388400000|2021-06-22 19:00:00|7433.1|7430.3|7428.3|7425.5|7438.3|7435.5|7426.3|7423.5|4016
1624392000000|2021-06-22 20:00:00|7428.7|7425.9|7449.1|7439.1|7456.7|7451.3|7423.7|7420.9|2182
1624395600000|2021-06-22 21:00:00|7449.2|7439.2|7417.6|7414.8|7450.2|7440.2|7393.5|7387.4|933
1624406400000|2021-06-23 00:00:00|7418.2|7415.4|7439.4|7436.6|7443.3|7440.5|7413.2|7410.4|583
1624410000000|2021-06-23 01:00:00|7439.9|7437.1|7460.3|7457.5|7463.8|7461|7438.9|7436.1|2192
1624413600000|2021-06-23 02:00:00|7460.8|7458|7460.5|7457.7|7464.5|7461.7|7454.3|7451.5|2035
1624417200000|2021-06-23 03:00:00|7460|7457.2|7466.8|7464|7474.5|7471.7|7458.6|7455.8|1611
1624420800000|2021-06-23 04:00:00|7467.2|7464.4|7466|7463.2|7474.3|7471.5|7461.8|7459|988
1624424400000|2021-06-23 05:00:00|7465.6|7462.8|7477.9|7475.1|7478.5|7475.7|7461.2|7458.4|1351
1624428000000|2021-06-23 06:00:00|7477.5|7474.7|7484|7481.2|7485.9|7482.8|7473.5|7470.7|4579
1624431600000|2021-06-23 07:00:00|7483.5|7480.7|7479.2|7476.4|7485.6|7482.8|7459.8|7457|6583
1624435200000|2021-06-23 08:00:00|7479.3|7476.5|7489|7486.2|7503.8|7501|7473.6|7470.8|21473
1624438800000|2021-06-23 09:00:00|7489.4|7486.6|7490.3|7487.5|7499|7496.2|7482.8|7480|5291
1624442400000|2021-06-23 10:00:00|7490.2|7487.4|7482.2|7479.4|7490.8|7488|7471.5|7468.2|5307
1624446000000|2021-06-23 11:00:00|7482.3|7479.5|7485.6|7482.8|7488.7|7485.8|7458.6|7455.8|6924
1624449600000|2021-06-23 12:00:00|7485.7|7482.9|7495.1|7492.3|7512.9|7510.1|7474|7471.2|13760
1624453200000|2021-06-23 13:00:00|7494.7|7491.9|7518|7515.2|7535|7532.2|7494.6|7491.8|20452
1624456800000|2021-06-23 14:00:00|7517.5|7514.7|7504.3|7501.5|7539.2|7536.4|7498.9|7496.1|21666
1624460400000|2021-06-23 15:00:00|7503.8|7501|7499.6|7496.8|7515.7|7512.9|7491.6|7488.8|14755
1624464000000|2021-06-23 16:00:00|7499.1|7496.3|7469.3|7466.5|7512.6|7509.8|7469.2|7466.4|11791
1624467600000|2021-06-23 17:00:00|7469.2|7466.4|7472.2|7469.4|7482.1|7479.3|7462.6|7459.8|15479
1624471200000|2021-06-23 18:00:00|7472.6|7469.8|7462.7|7459.9|7474.7|7471.9|7453.6|7450.8|19821
1624474800000|2021-06-23 19:00:00|7462.2|7459.4|7475.6|7472.8|7481.1|7478.3|7460.5|7457.7|1996
1624478400000|2021-06-23 20:00:00|7475.5|7472.7|7481.3|7478.5|7482.1|7479.3|7473.7|7470.9|1199
1624482000000|2021-06-23 21:00:00|7481.8|7479|7486.8|7476.8|7487.4|7480.8|7481.8|7474.3|13
1624492800000|2021-06-24 00:00:00|7470.9|7468.1|7480.3|7477.5|7484.9|7482.1|7469|7466.2|350
1624496400000|2021-06-24 01:00:00|7479.8|7477|7463.2|7460.4|7481.4|7478.6|7450.4|7447.6|1413
1624500000000|2021-06-24 02:00:00|7463.3|7460.5|7453.2|7450.4|7466.8|7464|7451.4|7448.6|729
1624503600000|2021-06-24 03:00:00|7452.9|7450.1|7470.5|7467.7|7472.1|7469.3|7451.7|7448.9|699
1624507200000|2021-06-24 04:00:00|7470.1|7467.3|7471.8|7469|7471.8|7469|7466|7463.2|594
1624510800000|2021-06-24 05:00:00|7471.4|7468.6|7476|7473.2|7479.3|7476.5|7466.4|7463.6|1151
1624514400000|2021-06-24 06:00:00|7476.4|7473.6|7489|7486.2|7495.2|7492.3|7473.9|7471.1|2379
1624518000000|2021-06-24 07:00:00|7489.4|7486.6|7496.9|7494.1|7497.9|7495.1|7481.1|7478.3|5344
1624521600000|2021-06-24 08:00:00|7496.4|7493.6|7506|7503.2|7515.2|7512.4|7486.8|7484|13499
1624525200000|2021-06-24 09:00:00|7506.1|7503.3|7472.7|7469.9|7508|7505.2|7469.7|7466.9|9297
1624528800000|2021-06-24 10:00:00|7472.8|7470|7440|7437.2|7474.6|7471.8|7438.4|7435.6|8425
1624532400000|2021-06-24 11:00:00|7439.9|7437.1|7442.2|7439.4|7455.4|7452.6|7432.4|7429.6|6900
1624536000000|2021-06-24 12:00:00|7441.4|7438.6|7421.2|7418.4|7442.3|7439.5|7393.6|7390.8|13424
1624539600000|2021-06-24 13:00:00|7420.8|7418|7439.3|7436.5|7450.3|7447.5|7407.3|7404.5|15128
1624543200000|2021-06-24 14:00:00|7438.8|7436|7477.4|7474.6|7485.9|7483.1|7427.3|7424.5|14507
1624546800000|2021-06-24 15:00:00|7477.9|7475.1|7477.9|7475.1|7491.5|7488.7|7462.5|7459.7|14284
1624550400000|2021-06-24 16:00:00|7478.4|7475.6|7465.5|7462.7|7479.4|7476.6|7453.6|7450.8|6630
1624554000000|2021-06-24 17:00:00|7465.6|7462.8|7481|7478.2|7484|7481.2|7460|7457.2|6425
1624557600000|2021-06-24 18:00:00|7481.1|7478.3|7484.3|7481.5|7499|7496.2|7472.6|7469.8|14130
1624561200000|2021-06-24 19:00:00|7484.2|7481.4|7489.2|7486.4|7493.3|7490.5|7480.7|7477.9|2670
1624564800000|2021-06-24 20:00:00|7489.3|7486.5|7497.3|7493.3|7498.3|7495.5|7488.1|7485.3|1021
1624568400000|2021-06-24 21:00:00|7496.9|7492.9|7497.3|7487.3|7502.8|7496.4|7489.7|7480.3|91
1624579200000|2021-06-25 00:00:00|7489|7486.2|7511.3|7508.5|7514.4|7511.6|7488|7485.1|512
1624582800000|2021-06-25 01:00:00|7511.9|7509.1|7506.8|7504|7523.9|7521.1|7503.8|7501|1850
1624586400000|2021-06-25 02:00:00|7506.9|7504.1|7489.3|7486.5|7508.8|7506|7478.8|7476|1197
1624590000000|2021-06-25 03:00:00|7489.8|7487|7506.3|7503.5|7509.9|7507.1|7489.8|7487|1187
1624593600000|2021-06-25 04:00:00|7506.2|7503.4|7495.2|7492.4|7506.3|7503.5|7494.6|7491.8|282
1624597200000|2021-06-25 05:00:00|7495.7|7492.9|7512.1|7509.3|7512.6|7509.8|7488.1|7485.3|834
1624600800000|2021-06-25 06:00:00|7511.6|7508.8|7487.1|7484.3|7514.6|7511.8|7486.5|7483.7|2359
1624604400000|2021-06-25 07:00:00|7486.6|7483.8|7516.5|7513.7|7516.5|7513.7|7486.6|7483.8|4208
1624608000000|2021-06-25 08:00:00|7516|7513.2|7486.5|7483.7|7517.6|7514.8|7486.5|7483.7|9855
1624611600000|2021-06-25 09:00:00|7486.6|7483.8|7467.7|7464.9|7486.6|7483.8|7456.4|7453.6|10265
1624615200000|2021-06-25 10:00:00|7468.2|7465.4|7477.6|7474.8|7479.6|7476.8|7447.4|7444.6|8055
1624618800000|2021-06-25 11:00:00|7477.2|7474.4|7481|7478.2|7482|7479.2|7471|7468.2|2316
1624622400000|2021-06-25 12:00:00|7481.4|7478.6|7504.5|7501.7|7514.1|7511.3|7474|7471.2|8646
1624626000000|2021-06-25 13:00:00|7505|7502.2|7502.2|7499.4|7516.1|7513.3|7487.5|7484.7|16334
1624629600000|2021-06-25 14:00:00|7502.6|7499.8|7505.5|7502.7|7513|7510.2|7426.4|7423.6|24603
1624633200000|2021-06-25 15:00:00|7505.4|7502.6|7533|7530.2|7533.1|7530.3|7503.9|7501.1|16246
1624636800000|2021-06-25 16:00:00|7534|7531.2|7537.8|7535|7545|7542.2|7530.9|7528.1|6914
1624640400000|2021-06-25 17:00:00|7537.3|7534.5|7535.6|7532.8|7547.8|7545|7529.1|7526.3|6432
1624644000000|2021-06-25 18:00:00|7534.7|7531.9|7531.1|7528.3|7549.6|7546.8|7527.6|7524.8|10757
1624647600000|2021-06-25 19:00:00|7531.6|7528.8|7539.5|7536.7|7541.5|7538.7|7529.6|7526.8|2082
1624651200000|2021-06-25 20:00:00|7539.9|7537.1|7545.5|7535.5|7547.4|7541.6|7534.4|7531.6|1175
1624831200000|2021-06-27 22:00:00|7542.6|7532.6|7546.4|7536.4|7548|7542.4|7537|7530.6|132
1624834800000|2021-06-27 23:00:00|7542.8|7540|7551.8|7549|7555.3|7552.5|7541.8|7539|15913
1624838400000|2021-06-28 00:00:00|7552.3|7549.5|7561.2|7558.4|7567.2|7564.4|7551.3|7548.5|1307
1624842000000|2021-06-28 01:00:00|7561.7|7558.9|7533.6|7530.8|7580.2|7577.4|7533.6|7530.8|20511
1624845600000|2021-06-28 02:00:00|7533.1|7530.3|7524.5|7521.7|7540.1|7537.3|7524|7521.2|1803
1624849200000|2021-06-28 03:00:00|7525|7522.2|7527.9|7525.1|7529.4|7526.6|7513|7510.2|1780
1624852800000|2021-06-28 04:00:00|7528.9|7526.1|7530.8|7528|7531.3|7528.5|7519.9|7517.1|654
1624856400000|2021-06-28 05:00:00|7531.8|7529|7533.2|7530.4|7537.7|7534.9|7525.8|7523|1855
1624860000000|2021-06-28 06:00:00|7532.7|7529.9|7523.6|7520.8|7546.6|7543.8|7522.6|7519.8|5501
1624863600000|2021-06-28 07:00:00|7525.1|7522.3|7521.5|7518.7|7539.6|7536.8|7517.4|7514.6|7520
1624867200000|2021-06-28 08:00:00|7522.4|7519.6|7520.4|7517.6|7526.4|7523.6|7509.4|7506.6|17119
1624870800000|2021-06-28 09:00:00|7521.4|7518.6|7543.3|7540.5|7544.3|7541.5|7520.4|7517.6|12309
1624874400000|2021-06-28 10:00:00|7543.8|7541|7519.7|7516.9|7545.3|7542.5|7516.2|7513.4|9111
1624878000000|2021-06-28 11:00:00|7520.2|7517.4|7524|7521.2|7527.1|7524.3|7516.2|7513.4|4651
1624881600000|2021-06-28 12:00:00|7523.5|7520.7|7522.9|7520.1|7532|7529.2|7506|7503.2|19909
1624885200000|2021-06-28 13:00:00|7521.9|7519.1|7466.8|7464|7524.4|7521.6|7442.8|7440|34235
1624888800000|2021-06-28 14:00:00|7465.8|7463|7471.7|7468.9|7474.2|7471.4|7435.3|7432.5|209561
1624892400000|2021-06-28 15:00:00|7471.2|7468.4|7433.5|7430.7|7473.2|7470.4|7426.5|7423.7|138187
1624896000000|2021-06-28 16:00:00|7434|7431.2|7419.9|7417.1|7445.5|7442.7|7404.9|7402.1|29635
1624899600000|2021-06-28 17:00:00|7419.4|7416.6|7409.3|7406.5|7419.4|7416.6|7395.3|7392.5|200240
1624903200000|2021-06-28 18:00:00|7408.8|7406|7406.7|7403.9|7430.7|7427.9|7401.2|7398.4|30974
1624906800000|2021-06-28 19:00:00|7407.2|7404.4|7415.6|7412.8|7420.6|7417.8|7404.7|7401.9|4175
1624910400000|2021-06-28 20:00:00|7415.1|7412.3|7405.5|7402.7|7416.6|7413.8|7404.5|7400.6|3378
1624914000000|2021-06-28 21:00:00|7410.1|7400.1|7408.6|7398.6|7411.6|7405.6|7402|7396.6|21982955
1624924800000|2021-06-29 00:00:00|7410.3|7407.5|7403.7|7400.9|7418.9|7415|7398.7|7395.9|1102
1624928400000|2021-06-29 01:00:00|7403.2|7400.4|7395.6|7392.8|7404.2|7401.4|7379.2|7376.4|4030
1624932000000|2021-06-29 02:00:00|7394.6|7391.8|7380|7377.2|7396.6|7393.8|7379.5|7376.7|1431
1624935600000|2021-06-29 03:00:00|7379.5|7376.7|7374.4|7371.6|7384.5|7381.7|7367.5|7364.7|2453
1624939200000|2021-06-29 04:00:00|7373.4|7370.6|7382.3|7379.5|7383.8|7381|7373.4|7370.6|884
1624942800000|2021-06-29 05:00:00|7381.8|7379|7396.2|7393.4|7407.2|7404.4|7378.3|7375.5|2747
1624946400000|2021-06-29 06:00:00|7395.2|7392.4|7380.1|7377.3|7404.1|7401.3|7378.1|7375.3|8957
1624950000000|2021-06-29 07:00:00|7379.6|7376.8|7413.5|7410.7|7421|7418.2|7376.1|7371.2|9921
1624953600000|2021-06-29 08:00:00|7414|7411.2|7347.4|7344.6|7420|7417.2|7340.9|7338.1|23656
1624957200000|2021-06-29 09:00:00|7347.9|7345.1|7393.3|7390.5|7400.8|7398|7335.9|7333.1|16331
1624960800000|2021-06-29 10:00:00|7392.8|7390|7381.7|7378.9|7412.8|7410|7379.7|7376.9|6380
1624964400000|2021-06-29 11:00:00|7401.7|7398.9|7426.1|7423.3|7433.6|7430.8|7371.7|7368.9|15073
1624968000000|2021-06-29 12:00:00|7426.6|7423.8|7458.9|7456.1|7459.4|7456.6|7424.6|7421.8|16182
1624971600000|2021-06-29 13:00:00|7458.4|7455.6|7464.8|7462|7498.4|7495.6|7441.4|7438.6|28734
1624975200000|2021-06-29 14:00:00|7465.3|7462.5|7456.7|7453.9|7467.3|7464.5|7444.3|7441.5|14987
1624978800000|2021-06-29 15:00:00|7457.2|7454.4|7450.1|7447.3|7467.6|7464.8|7436.1|7433.3|23174
1624982400000|2021-06-29 16:00:00|7451.1|7448.3|7421.1|7418.3|7456.1|7453.3|7419.1|7416.3|12604
1624986000000|2021-06-29 17:00:00|7421.6|7418.8|7415|7412.2|7445|7442.2|7415|7412.2|14486
1624989600000|2021-06-29 18:00:00|7415.5|7412.7|7445.9|7443.1|7446.9|7444.1|7403|7400.2|29292
1624993200000|2021-06-29 19:00:00|7445.8|7443|7466.2|7463.4|7470.8|7468|7442.9|7440.1|3504
1624996800000|2021-06-29 20:00:00|7466.7|7463.9|7464.2|7460.2|7471.8|7466.4|7450.7|7447.9|3857
1625000400000|2021-06-29 21:00:00|7464.1|7461.3|7467.6|7457.6|7473.2|7464.3|7462.1|7455.7|292
1625011200000|2021-06-30 00:00:00|7461.3|7458.5|7476.7|7473.9|7478.2|7475.4|7461.3|7458.5|1036
1625014800000|2021-06-30 01:00:00|7476.2|7473.4|7475|7472.2|7479.2|7476.4|7462.1|7459.3|1518
1625018400000|2021-06-30 02:00:00|7474.1|7471.3|7467.4|7464.6|7476|7473.2|7464.9|7462.1|1352
1625022000000|2021-06-30 03:00:00|7467.9|7465.1|7460.3|7457.5|7468.9|7466.1|7452.9|7450.1|935
1625025600000|2021-06-30 04:00:00|7459.8|7457|7467.7|7464.9|7468.7|7465.9|7457.8|7455|405
1625029200000|2021-06-30 05:00:00|7468.2|7465.4|7444.1|7441.3|7470.7|7467.9|7442.6|7439.8|909
1625032800000|2021-06-30 06:00:00|7443.6|7440.8|7443.5|7440.7|7457.5|7454.7|7440.6|7437.8|4137
1625036400000|2021-06-30 07:00:00|7442.5|7439.7|7427|7424.2|7452|7449.2|7426.5|7423.7|7625
1625040000000|2021-06-30 08:00:00|7426.5|7423.7|7437.3|7434.5|7443.3|7440.5|7391.5|7388.7|23591
1625043600000|2021-06-30 09:00:00|7437.8|7435|7487.1|7484.3|7489.1|7486.3|7428.3|7425.5|24816
1625047200000|2021-06-30 10:00:00|7486.6|7483.8|7510|7507.2|7511|7508.2|7478.1|7475.3|12823
1625050800000|2021-06-30 11:00:00|7510.9|7508.1|7495.4|7492.6|7519.9|7517.1|7489.4|7486.6|11954
1625054400000|2021-06-30 12:00:00|7495.9|7493.1|7505.9|7503.1|7526.8|7524|7486.9|7484.1|10935
1625058000000|2021-06-30 13:00:00|7506.9|7504.1|7484.8|7482|7512.4|7509.6|7453.8|7451|22819
1625061600000|2021-06-30 14:00:00|7485.3|7482.5|7444.7|7441.9|7531.6|7528.8|7442.7|7439.9|28389
1625065200000|2021-06-30 15:00:00|7444.6|7441.8|7451.5|7448.7|7463.5|7460.7|7420.7|7417.9|28624
1625068800000|2021-06-30 16:00:00|7450.6|7447.8|7498.3|7495.5|7503.4|7500.6|7450.6|7447.8|14424
1625072400000|2021-06-30 17:00:00|7497.3|7494.5|7484.2|7481.4|7511.2|7508.4|7476.3|7473.5|9968
1625076000000|2021-06-30 18:00:00|7484.1|7481.3|7461.8|7459|7484.1|7481.3|7452.8|7450|26349
1625079600000|2021-06-30 19:00:00|7462.3|7459.5|7459.6|7456.8|7465.7|7462.9|7455.2|7452.4|2778
1625083200000|2021-06-30 20:00:00|7458.6|7455.8|7458|7455.2|7469.5|7466.7|7457.5|7454.7|2200
1625086800000|2021-06-30 21:00:00|7458.1|7454.1|7465|7455|7465.5|7459.7|7458|7451.6|18
1625097600000|2021-07-01 00:00:00|7462.6|7459.8|7458|7455.2|7469.1|7466.3|7453.1|7450.3|1474
1625101200000|2021-07-01 01:00:00|7457|7454.2|7477.5|7474.7|7480|7477.2|7451|7448.2|2222
1625104800000|2021-07-01 02:00:00|7477|7474.2|7496.4|7493.6|7500.9|7498.1|7473|7470.2|2475
1625108400000|2021-07-01 03:00:00|7496.8|7494|7477.8|7475|7497.4|7494.6|7467.3|7464.5|1399
1625112000000|2021-07-01 04:00:00|7478.2|7475.4|7467.6|7464.8|7478.2|7475.4|7466.1|7463.3|472
1625115600000|2021-07-01 05:00:00|7468.6|7465.8|7467.4|7464.6|7472.6|7469.8|7457|7454.2|1021
1625119200000|2021-07-01 06:00:00|7467.5|7464.7|7470.3|7467.5|7479.5|7476.7|7461.4|7458.6|2336
1625122800000|2021-07-01 07:00:00|7471.3|7468.5|7515.5|7512.7|7526.1|7523.3|7470.3|7467.5|8763
1625126400000|2021-07-01 08:00:00|7515.1|7512.3|7557.5|7554.7|7561.6|7558.8|7511|7508.2|28039
1625130000000|2021-07-01 09:00:00|7557.6|7554.8|7531.1|7528.3|7561.6|7558.8|7520.7|7517.9|15898
1625133600000|2021-07-01 10:00:00|7530.6|7527.8|7604|7601.2|7606|7603.2|7513.6|7508.7|36627
1625137200000|2021-07-01 11:00:00|7604.1|7601.3|7620.4|7617.6|7624.9|7622.1|7584.9|7582.1|22426
1625140800000|2021-07-01 12:00:00|7620.9|7618.1|7652.6|7649.8|7657.1|7654.3|7615.8|7613|23539
1625144400000|2021-07-01 13:00:00|7652.2|7649.4|7632.6|7629.8|7666.1|7663.3|7618.7|7615.9|36587
1625148000000|2021-07-01 14:00:00|7633.1|7630.3|7568.2|7565.4|7643.6|7640.8|7558.8|7556|37811
1625151600000|2021-07-01 15:00:00|7567.8|7565|7556.8|7554|7581.6|7578.8|7527.8|7525|33477
1625155200000|2021-07-01 16:00:00|7557.3|7554.5|7579.5|7576.7|7591.4|7588.6|7549.8|7547|15078
1625158800000|2021-07-01 17:00:00|7577.5|7574.7|7547.1|7544.3|7614.3|7611.5|7544.5|7541.7|19858
1625162400000|2021-07-01 18:00:00|7546.6|7543.8|7558.5|7555.7|7598.4|7595.6|7529.1|7526.3|35296
1625166000000|2021-07-01 19:00:00|7559|7556.2|7545.5|7542.7|7559.5|7556.7|7523.7|7517.9|5562
1625169600000|2021-07-01 20:00:00|7545|7542.2|7549.9|7547.1|7553.5|7548.2|7540|7537.2|2572
1625173200000|2021-07-01 21:00:00|7549.8|7547|7553.8|7549.8|7562.3|7555.9|7543.9|7537.4|290
1625184000000|2021-07-02 00:00:00|7553.4|7550.6|7569.1|7566.3|7570.6|7567.8|7552.5|7549.7|1167
1625187600000|2021-07-02 01:00:00|7569.6|7566.8|7577|7574.2|7587.5|7584.7|7565.1|7562.3|1366
1625191200000|2021-07-02 02:00:00|7577.5|7574.7|7590.2|7587.4|7604.3|7601.5|7577.5|7574.7|1718
1625194800000|2021-07-02 03:00:00|7589.2|7586.4|7577.9|7575.1|7595.7|7592.9|7576|7573.2|855
1625198400000|2021-07-02 04:00:00|7577.8|7575|7568.9|7566.1|7577.8|7575|7568.3|7565.5|969
1625202000000|2021-07-02 05:00:00|7568.3|7565.5|7571.4|7568.6|7579.3|7576.5|7558.9|7556.1|1731
1625205600000|2021-07-02 06:00:00|7571.9|7569.1|7567.2|7564.4|7572.3|7569.5|7554.7|7551.9|2516
1625209200000|2021-07-02 07:00:00|7566.7|7563.9|7570.4|7567.6|7571.6|7568.8|7548.1|7545.3|5026
1625212800000|2021-07-02 08:00:00|7570.5|7567.7|7577.4|7574.6|7582.4|7579.6|7538.6|7535.8|15380
1625216400000|2021-07-02 09:00:00|7576.4|7573.6|7563.5|7560.7|7578.9|7576.1|7547.6|7544.8|5827
1625220000000|2021-07-02 10:00:00|7564.5|7561.7|7559.4|7556.6|7576.4|7573.6|7549.4|7546.6|7214
1625223600000|2021-07-02 11:00:00|7559.3|7556.5|7535.2|7532.4|7567.2|7564.4|7534.4|7531.6|7135
1625227200000|2021-07-02 12:00:00|7535.3|7532.5|7590|7587.2|7596.1|7593.3|7523.2|7520.4|16613
1625230800000|2021-07-02 13:00:00|7589.1|7586.3|7552.7|7549.9|7609|7606.2|7540.3|7537.5|19091
1625234400000|2021-07-02 14:00:00|7553.1|7550.3|7559.1|7556.3|7564|7561.2|7514|7511.2|21045
1625238000000|2021-07-02 15:00:00|7560|7557.2|7589|7586.2|7605.7|7602.9|7554.6|7551.8|23094
1625241600000|2021-07-02 16:00:00|7588.1|7585.3|7594.6|7591.8|7595.7|7592.9|7569|7566.2|15144
1625245200000|2021-07-02 17:00:00|7595|7592.2|7587.8|7585|7604.6|7601.8|7580.9|7578.1|11726
1625248800000|2021-07-02 18:00:00|7587.3|7584.5|7623.9|7621.1|7625.5|7622.7|7584.8|7582|33747
1625252400000|2021-07-02 19:00:00|7623.5|7620.7|7615.4|7612.6|7632.9|7630.1|7610.5|7606.5|3901
1625256000000|2021-07-02 20:00:00|7615.5|7612.7|7606.3|7596.3|7618.4|7615.6|7594.7|7589.3|1590
1625436000000|2021-07-04 22:00:00|7605.7|7595.7|7601.6|7598.8|7610.6|7607.8|7584.6|7576.2|684
1625439600000|2021-07-04 23:00:00|7602|7599.2|7597.3|7594.5|7603.6|7600|7594.9|7592.1|184
1625443200000|2021-07-05 00:00:00|7596.9|7594.1|7582.3|7579.5|7597.8|7595|7567.4|7564.6|871
1625446800000|2021-07-05 01:00:00|7581.5|7578.7|7577.7|7574.9|7584.2|7581.4|7553.8|7551|3200
1625450400000|2021-07-05 02:00:00|7577.6|7574.8|7589.8|7587|7600.1|7597.3|7572.6|7569.8|1775
1625454000000|2021-07-05 03:00:00|7590.2|7587.4|7592.1|7589.3|7595.5|7592.7|7585.2|7582.4|533
1625457600000|2021-07-05 04:00:00|7592.6|7589.8|7588.6|7585.8|7596.6|7593.8|7586.7|7583.9|593
1625461200000|2021-07-05 05:00:00|7589|7586.2|7605.9|7603.1|7607.4|7604.6|7583.6|7580.8|1827
1625464800000|2021-07-05 06:00:00|7606.4|7603.6|7619.8|7617|7621.8|7619|7601.4|7598.6|3095
1625468400000|2021-07-05 07:00:00|7620.2|7617.4|7600.8|7598|7627.7|7624.9|7598.8|7596|3901
1625472000000|2021-07-05 08:00:00|7601.6|7598.8|7628.2|7625.4|7628.2|7625.4|7597.9|7595.1|11747
1625475600000|2021-07-05 09:00:00|7628.1|7625.3|7626|7623.2|7636|7633.2|7621.4|7618.6|8348
1625479200000|2021-07-05 10:00:00|7625.9|7623.1|7625.1|7622.3|7629.6|7626.8|7607.2|7604.4|4348
1625482800000|2021-07-05 11:00:00|7625.2|7622.4|7625.3|7622.5|7632.8|7630|7624.2|7621.4|2689
1625486400000|2021-07-05 12:00:00|7625.2|7622.4|7609.9|7607.1|7625.8|7623|7606.2|7603.4|5116
1625490000000|2021-07-05 13:00:00|7610|7607.2|7597.8|7595|7622.8|7620|7594.7|7591.9|7497
1625493600000|2021-07-05 14:00:00|7598.2|7595.4|7586.8|7584|7608.7|7605.9|7576.9|7574.1|12142
1625497200000|2021-07-05 15:00:00|7587|7584.2|7669.6|7666.8|7679.5|7674.6|7583.6|7580.8|35607
1625500800000|2021-07-05 16:00:00|7669.9|7667.1|7695.7|7692.9|7703.8|7701|7663.6|7660.8|16554
1625504400000|2021-07-05 17:00:00|7699|7689|7689.9|7687.1|7699|7691.2|7671.8|7669|3748
1625518800000|2021-07-05 21:00:00|7689.4|7686.6|7689.3|7686.5|7689.4|7686.6|7689.3|7686.5|0
1625529600000|2021-07-06 00:00:00|7689.5|7679.5|7702.6|7699.8|7705.5|7702.7|7684.3|7677.1|1546
1625533200000|2021-07-06 01:00:00|7703|7700.2|7726.1|7723.3|7733.5|7730.7|7703|7700.2|3239
1625536800000|2021-07-06 02:00:00|7725.7|7722.9|7720.8|7718|7738.9|7736.1|7716.4|7713.6|3120
1625540400000|2021-07-06 03:00:00|7720.4|7717.6|7730|7727.2|7732.1|7729.3|7713.9|7711.1|1167
1625544000000|2021-07-06 04:00:00|7730.4|7727.6|7729.1|7726.3|7731.9|7729.1|7721.1|7718.3|1672
1625547600000|2021-07-06 05:00:00|7728.7|7725.9|7712.2|7709.4|7732|7729.2|7708.2|7705.4|1821
1625551200000|2021-07-06 06:00:00|7712.1|7709.3|7717.2|7714.4|7729.8|7727|7712.1|7709.3|3989
1625554800000|2021-07-06 07:00:00|7716.8|7714|7757.6|7754.8|7759.2|7756.4|7713.8|7711|18889
1625558400000|2021-07-06 08:00:00|7757.2|7754.4|7735.4|7732.6|7757.7|7754.9|7716.7|7713.9|29243
1625562000000|2021-07-06 09:00:00|7735.3|7732.5|7707.2|7704.4|7749.3|7746.5|7702.1|7699.3|13286
1625565600000|2021-07-06 10:00:00|7706.8|7704|7715.8|7713|7725.5|7722.7|7706.3|7703.5|5087
1625569200000|2021-07-06 11:00:00|7715.9|7713.1|7669.4|7666.6|7724.7|7721.9|7655.4|7652.6|10890
1625572800000|2021-07-06 12:00:00|7669.3|7666.5|7637.6|7634.8|7685.7|7682.9|7629.6|7626.8|14093
1625576400000|2021-07-06 13:00:00|7637.8|7635|7591|7588.2|7640.6|7637.8|7521.9|7519.1|53398
1625580000000|2021-07-06 14:00:00|7591.3|7588.5|7487.7|7484.9|7591.3|7588.5|7477.7|7474.9|44252
1625583600000|2021-07-06 15:00:00|7488.5|7485.7|7437.5|7434.7|7506|7500.9|7422.7|7419.9|48124
1625587200000|2021-07-06 16:00:00|7437.9|7435.1|7422.5|7419.7|7439|7436.2|7390.3|7387.5|27869
1625590800000|2021-07-06 17:00:00|7422.3|7419.5|7441.5|7438.7|7449.8|7447|7412.7|7409.9|14412
1625594400000|2021-07-06 18:00:00|7441.8|7439|7445.6|7442.8|7451|7448.2|7410.7|7407.9|30779
1625598000000|2021-07-06 19:00:00|7445.2|7442.4|7463.8|7461|7470.3|7467.5|7437.5|7434.7|4438
1625601600000|2021-07-06 20:00:00|7464.2|7461.4|7470.1|7467.3|7470.6|7467.8|7457.7|7454.9|1854
1625605200000|2021-07-06 21:00:00|7470.2|7466.2|7474.8|7464.8|7475.7|7471.7|7461.1|7456|336
1625616000000|2021-07-07 00:00:00|7448.4|7445.6|7446.9|7444.1|7475.5|7472.7|7440.5|7437.7|1864
1625619600000|2021-07-07 01:00:00|7446.1|7443.3|7411.9|7409.1|7452.1|7449.3|7405.2|7402.4|5211
1625623200000|2021-07-07 02:00:00|7411.8|7409|7396.3|7393.5|7432.9|7430.1|7395.9|7393.1|3052
1625626800000|2021-07-07 03:00:00|7396.1|7393.3|7424.7|7421.9|7426.2|7423.4|7395.1|7392.2|2453
1625630400000|2021-07-07 04:00:00|7424.2|7421.4|7426|7423.2|7434|7431.2|7423.6|7420.8|1016
1625634000000|2021-07-07 05:00:00|7426.1|7423.3|7438|7435.2|7448.2|7445.4|7423.5|7420.7|2392
1625637600000|2021-07-07 06:00:00|7437.6|7434.8|7453.2|7450.4|7465.7|7462.9|7435.5|7432.7|3764
1625641200000|2021-07-07 07:00:00|7453.1|7450.3|7478.4|7475.6|7507.6|7504.8|7453.1|7450.3|9600
1625644800000|2021-07-07 08:00:00|7478.7|7475.9|7488.7|7485.9|7497.2|7494.4|7471|7468.2|16677
1625648400000|2021-07-07 09:00:00|7488.8|7486|7553.6|7550.8|7568.6|7565.8|7488.8|7486|15563
1625652000000|2021-07-07 10:00:00|7553.9|7551.1|7543.6|7540.8|7562.8|7560|7534.4|7531.6|7210
1625655600000|2021-07-07 11:00:00|7544.4|7541.6|7543.8|7541|7573|7570.2|7535.7|7532.9|7694
1625659200000|2021-07-07 12:00:00|7543.9|7541.1|7463.2|7460.4|7547.8|7545|7395|7392.2|46147
1625662800000|2021-07-07 13:00:00|7463.9|7461.1|7430.8|7428|7501.9|7499.1|7420.3|7417.5|24608
1625666400000|2021-07-07 14:00:00|7430.7|7427.9|7313.5|7310.7|7433.2|7430.4|7236.7|7233.9|76196
1625670000000|2021-07-07 15:00:00|7313.3|7310.5|7267.1|7264.3|7345.2|7342.4|7260.1|7257.3|32165
1625673600000|2021-07-07 16:00:00|7266.9|7264.1|7318.7|7315.9|7331|7328.2|7260.9|7258.1|16139
1625677200000|2021-07-07 17:00:00|7318.6|7315.8|7306.8|7304|7326.1|7323.3|7295.1|7292.3|10400
1625680800000|2021-07-07 18:00:00|7306.5|7303.7|7302.8|7300|7334.8|7332|7297.2|7294.4|25830
1625684400000|2021-07-07 19:00:00|7303|7300.2|7284.7|7281.9|7307.5|7304.7|7279.7|7276.9|2852
1625688000000|2021-07-07 20:00:00|7285.2|7282.4|7316.5|7306.5|7321.9|7318.4|7277.9|7275.1|3046
1625691600000|2021-07-07 21:00:00|7315.1|7305.1|7315.6|7305.6|7318.7|7313.8|7304.5|7299.6|317
1625702400000|2021-07-08 00:00:00|7311.5|7308.7|7305.1|7302.3|7333.2|7330.4|7295|7292.2|1970
1625706000000|2021-07-08 01:00:00|7306.5|7303.7|7274|7271.2|7307.1|7304.3|7270.5|7267.6|2678
1625709600000|2021-07-08 02:00:00|7274.5|7271.7|7289.9|7287.1|7295.6|7292.8|7267.3|7264.5|1424
1625713200000|2021-07-08 03:00:00|7288.5|7285.7|7317.4|7314.6|7325|7322.2|7287.4|7284.6|1764
1625716800000|2021-07-08 04:00:00|7317.8|7315|7309.3|7306.5|7326.7|7323.9|7308.5|7305.7|963
1625720400000|2021-07-08 05:00:00|7308.5|7305.7|7305.8|7303|7324.7|7321.9|7297.7|7294.9|1864
1625724000000|2021-07-08 06:00:00|7305.5|7302.7|7287.7|7284.9|7311.5|7308.7|7279.7|7276.9|4463
1625727600000|2021-07-08 07:00:00|7288.3|7285.5|7244.2|7241.4|7305|7302.2|7240.9|7238.1|13282
1625731200000|2021-07-08 08:00:00|7244.4|7241.6|7220.5|7217.7|7244.9|7242.1|7185.8|7183|32906
1625734800000|2021-07-08 09:00:00|7221.2|7218.4|7255.8|7253|7283.2|7280.4|7205.3|7202.5|15218
1625738400000|2021-07-08 10:00:00|7255.6|7252.8|7282.2|7279.4|7282.5|7279.7|7234.2|7231.4|9452
1625742000000|2021-07-08 11:00:00|7282|7279.2|7263.1|7260.3|7306.9|7304.1|7261.2|7258.4|7809
1625745600000|2021-07-08 12:00:00|7262.7|7259.9|7296.6|7293.8|7322.5|7317.4|7246.1|7243.3|11353
1625749200000|2021-07-08 13:00:00|7296.8|7294|7282.2|7279.4|7315.5|7312.7|7243.5|7240.7|20670
1625752800000|2021-07-08 14:00:00|7281.5|7278.7|7285.3|7275.3|7321.5|7318.7|7265.2|7262.4|21505
1625756400000|2021-07-08 15:00:00|7284.7|7280.7|7348.6|7345.8|7372.8|7370|7282.9|7275.1|38791
1625760000000|2021-07-08 16:00:00|7349.3|7346.5|7369.6|7366.8|7379.7|7376.9|7336|7333.2|17724
1625763600000|2021-07-08 17:00:00|7370|7367.2|7358.3|7355.5|7373.3|7370.5|7333|7330.2|19495
1625767200000|2021-07-08 18:00:00|7358.5|7355.7|7393.7|7390.9|7402.7|7399.9|7352|7349.2|30694
1625770800000|2021-07-08 19:00:00|7393.4|7390.6|7403.6|7400.8|7408.3|7405.5|7388.8|7386|4135
1625774400000|2021-07-08 20:00:00|7404.3|7401.5|7411.8|7409|7413.4|7410.6|7403.2|7400.4|1781
1625778000000|2021-07-08 21:00:00|7411.5|7408.7|7409.2|7406.4|7415.9|7408.7|7409.2|7400.3|175
1625788800000|2021-07-09 00:00:00|7408.1|7405.3|7411|7408.2|7427.8|7425|7403.3|7400.5|1830
1625792400000|2021-07-09 01:00:00|7410.5|7407.7|7361.1|7358.3|7411.2|7408.4|7360.4|7357.6|4451
1625796000000|2021-07-09 02:00:00|7361.7|7358.9|7380.3|7377.5|7381.8|7379|7352.4|7349.6|1751
1625799600000|2021-07-09 03:00:00|7379.9|7377.1|7379.8|7377|7393.2|7390.4|7375.8|7373|1706
1625803200000|2021-07-09 04:00:00|7380.2|7377.4|7393|7390.2|7396.5|7393.7|7377.1|7374.3|592
1625806800000|2021-07-09 05:00:00|7393.5|7390.7|7395.2|7392.4|7409.5|7406.7|7388.9|7386.1|1737
1625810400000|2021-07-09 06:00:00|7395.4|7392.6|7394|7391.2|7419.6|7415|7388.4|7385.6|3506
1625814000000|2021-07-09 07:00:00|7393.8|7391|7415.3|7412.5|7428.9|7426.1|7389.5|7386.7|7061
1625817600000|2021-07-09 08:00:00|7415.5|7412.7|7443.3|7440.5|7456.4|7453.6|7415.3|7412.5|20831
1625821200000|2021-07-09 09:00:00|7442.7|7439.9|7463.1|7460.3|7465.1|7462.3|7440|7437.2|10664
1625824800000|2021-07-09 10:00:00|7462.1|7459.3|7456.2|7453.4|7467.9|7465.1|7437.6|7434.8|11361
1625828400000|2021-07-09 11:00:00|7456.3|7453.5|7446.9|7444.1|7460.8|7458|7440|7437.2|8405
1625832000000|2021-07-09 12:00:00|7447.1|7444.3|7448.9|7446.1|7466.3|7463.5|7411.2|7408.4|10945
1625835600000|2021-07-09 13:00:00|7449.3|7446.5|7501|7498.2|7505.2|7502.4|7444.1|7441.3|21462
1625839200000|2021-07-09 14:00:00|7501.8|7499|7527.7|7524.9|7532.7|7529.9|7501|7498.2|19124
1625842800000|2021-07-09 15:00:00|7527.9|7525.1|7524.1|7521.3|7550.4|7547.6|7514.9|7512.1|21718
1625846400000|2021-07-09 16:00:00|7523.9|7521.1|7528.7|7525.9|7530.9|7528.1|7502.2|7499.4|13362
1625850000000|2021-07-09 17:00:00|7528.3|7525.5|7527.9|7525.1|7540|7537.2|7516.6|7513.8|15768
1625853600000|2021-07-09 18:00:00|7528.2|7525.4|7532.1|7529.3|7541.4|7538.6|7520.1|7517.3|30565
1625857200000|2021-07-09 19:00:00|7532.3|7529.5|7528.1|7525.3|7539.9|7537.1|7524.7|7521.9|2878
1625860800000|2021-07-09 20:00:00|7528.5|7525.7|7529|7526.2|7536|7533.1|7526.4|7523.6|863
1626040800000|2021-07-11 22:00:00|7535.4|7525.4|7536.5|7532.5|7550.3|7545.8|7532.6|7525.4|816
1626044400000|2021-07-11 23:00:00|7536.2|7533.4|7526.3|7523.5|7536.5|7533.4|7522.7|7519.9|303
1626048000000|2021-07-12 00:00:00|7526.1|7523.3|7528.4|7525.6|7535.3|7532.5|7516|7513.2|990
1626051600000|2021-07-12 01:00:00|7528.7|7525.9|7510.3|7507.5|7537.9|7535.1|7509.8|7507|1319
1626055200000|2021-07-12 02:00:00|7510.8|7508|7514.2|7511.4|7519.7|7516.9|7505.8|7503|1133
1626058800000|2021-07-12 03:00:00|7515.4|7512.6|7506.3|7503.5|7522.4|7519.6|7502.6|7499.8|656
1626062400000|2021-07-12 04:00:00|7506|7503.2|7513.5|7510.7|7514|7511.2|7502.5|7499.7|328
1626066000000|2021-07-12 05:00:00|7513|7510.2|7497.6|7494.8|7513.5|7510.7|7476.7|7473.8|2039
1626069600000|2021-07-12 06:00:00|7498.6|7495.8|7486.7|7483.9|7503.6|7500.8|7478.4|7475.6|2438
1626073200000|2021-07-12 07:00:00|7486|7483.2|7450.5|7447.7|7494.4|7491.6|7448.2|7445.4|9422
1626076800000|2021-07-12 08:00:00|7451.1|7447.1|7447|7444.2|7483.7|7480.9|7447|7444.2|18024
1626080400000|2021-07-12 09:00:00|7447.3|7444.5|7411.1|7408.3|7451|7448.2|7404.4|7401.6|17862
1626084000000|2021-07-12 10:00:00|7410.9|7408.1|7390|7387.2|7415.7|7412.9|7390|7387.2|9010
1626087600000|2021-07-12 11:00:00|7390.5|7387.7|7426.4|7423.6|7444.8|7442|7390.3|7387.5|6583
1626091200000|2021-07-12 12:00:00|7426.6|7423.8|7430.1|7427.3|7441.7|7438.9|7394.3|7391.5|12338
1626094800000|2021-07-12 13:00:00|7430.4|7427.6|7413.8|7411|7451.6|7448.8|7401.8|7399|19443
1626098400000|2021-07-12 14:00:00|7413.5|7410.7|7469.6|7466.8|7477|7474.2|7403.5|7400.7|18427
1626102000000|2021-07-12 15:00:00|7470.1|7467.3|7482.9|7480.1|7491.2|7488.4|7457.8|7455|24898
1626105600000|2021-07-12 16:00:00|7483.4|7480.6|7463.2|7460.4|7489.4|7486.6|7462|7459.2|24993
1626109200000|2021-07-12 17:00:00|7463.9|7461.1|7456.8|7454|7468.2|7465.4|7443.4|7440.6|13567
1626112800000|2021-07-12 18:00:00|7457.1|7454.3|7498.6|7495.8|7506.9|7504.1|7450.1|7447.3|26919
1626116400000|2021-07-12 19:00:00|7498.9|7496.1|7491.5|7488.7|7503.9|7501.1|7488.3|7485.5|7194
1626120000000|2021-07-12 20:00:00|7491.8|7489|7492.6|7489.8|7493.3|7490.5|7486.7|7483.9|1718
1626123600000|2021-07-12 21:00:00|7492.4|7489.6|7485.6|7481.6|7493|7489.6|7484|7481.2|98
1626134400000|2021-07-13 00:00:00|7490.8|7488|7509.4|7506.6|7510.9|7508.1|7489|7486.2|943
1626138000000|2021-07-13 01:00:00|7509.7|7506.9|7501.6|7498.8|7513.9|7511.1|7490.9|7488.1|759
1626141600000|2021-07-13 02:00:00|7501.8|7499|7499.2|7496.4|7503.1|7500.3|7484.8|7482|1047
1626145200000|2021-07-13 03:00:00|7499.5|7496.7|7500.1|7497.3|7504.7|7501.9|7497.2|7494.4|805
1626148800000|2021-07-13 04:00:00|7500.4|7497.6|7503|7500.2|7503.8|7501|7496.6|7493.8|1019
1626152400000|2021-07-13 05:00:00|7503.3|7500.5|7494.4|7491.6|7505|7502.2|7487.4|7484.6|1114
1626156000000|2021-07-13 06:00:00|7494.9|7492.1|7515.8|7513|7519.8|7517|7494.9|7492.1|3408
1626159600000|2021-07-13 07:00:00|7515.5|7512.7|7529.4|7526.6|7535|7532.2|7503.3|7500.5|8313
1626163200000|2021-07-13 08:00:00|7529.7|7526.9|7541.6|7538.8|7546.9|7544.1|7522|7519.2|16909
1626166800000|2021-07-13 09:00:00|7542.4|7539.6|7520.8|7518|7544.4|7541.6|7517.3|7514.5|6878
1626170400000|2021-07-13 10:00:00|7520.5|7517.7|7502.2|7499.4|7530|7527.2|7501.4|7498.6|7572
1626174000000|2021-07-13 11:00:00|7501.7|7498.9|7514.3|7511.5|7524.1|7521.3|7485.4|7482.6|8502
1626177600000|2021-07-13 12:00:00|7514.1|7511.3|7461|7458.2|7530.3|7527.5|7457.5|7454.7|13206
1626181200000|2021-07-13 13:00:00|7461.2|7458.4|7518.3|7515.5|7544.4|7541.6|7460.7|7457.9|29107
1626184800000|2021-07-13 14:00:00|7518.1|7515.3|7512|7509.2|7526.3|7523.5|7480.8|7478|21282
1626188400000|2021-07-13 15:00:00|7512.2|7509.4|7571.7|7568.9|7574.2|7571.4|7503.2|7500.4|30329
1626192000000|2021-07-13 16:00:00|7571.9|7569.1|7608.3|7605.5|7616.1|7613.3|7571.9|7569.1|22643
1626195600000|2021-07-13 17:00:00|7609.1|7606.3|7602|7599.2|7621.6|7618.8|7590.2|7587.4|22407
1626199200000|2021-07-13 18:00:00|7602.2|7599.4|7604.3|7601.5|7622.4|7619.6|7598.2|7595.4|34271
1626202800000|2021-07-13 19:00:00|7604.1|7601.3|7612.7|7609.9|7616.3|7613.5|7603.1|7600.3|3228
1626206400000|2021-07-13 20:00:00|7613|7610.2|7610.5|7606.5|7618.5|7615.7|7591.7|7588.3|2434
1626210000000|2021-07-13 21:00:00|7609.4|7606.6|7597.8|7595|7614|7606.6|7592.8|7589.1|304
1626220800000|2021-07-14 00:00:00|7587.8|7585|7588.7|7585.9|7594.5|7591.7|7582.8|7580|998
1626224400000|2021-07-14 01:00:00|7589.2|7586.4|7600.3|7597.5|7609.8|7607|7579.2|7576.4|1950
1626228000000|2021-07-14 02:00:00|7600.6|7597.8|7593|7590.2|7600.6|7597.8|7587.2|7584.4|818
1626231600000|2021-07-14 03:00:00|7593.2|7590.4|7586.9|7584.1|7598.2|7595.4|7581.4|7578.6|556
1626235200000|2021-07-14 04:00:00|7586.6|7583.8|7583|7580.2|7589.9|7587.1|7580.8|7578|321
1626238800000|2021-07-14 05:00:00|7582|7579.2|7601.4|7598.6|7607.9|7605.1|7580.8|7578|1345
1626242400000|2021-07-14 06:00:00|7601.9|7599.1|7610.8|7608|7612.6|7609.8|7593.4|7590.6|2585
1626246000000|2021-07-14 07:00:00|7611|7608.2|7593.4|7590.6|7616.9|7614.1|7587.7|7584.9|7847
1626249600000|2021-07-14 08:00:00|7593.7|7590.9|7577.6|7574.8|7594.7|7591.9|7566.1|7563.3|15611
1626253200000|2021-07-14 09:00:00|7577.3|7574.5|7557.2|7554.4|7577.8|7575|7551.2|7548.4|10747
1626256800000|2021-07-14 10:00:00|7557|7554.2|7559.6|7556.8|7570.6|7567.8|7542|7539.2|12735
1626260400000|2021-07-14 11:00:00|7559.3|7556.5|7597.3|7594.5|7609.6|7606.8|7492.1|7489.3|33869
1626264000000|2021-07-14 12:00:00|7597|7594.2|7627.9|7625.1|7630.9|7628.1|7592.3|7589.5|15871
1626267600000|2021-07-14 13:00:00|7627.6|7624.8|7564.5|7561.7|7631.4|7628.6|7564.3|7561.5|19566
1626271200000|2021-07-14 14:00:00|7564.3|7561.5|7574.1|7571.3|7588.2|7585.4|7556|7551.6|15429
1626274800000|2021-07-14 15:00:00|7573.9|7571.1|7476.2|7473.4|7585.6|7582.8|7465.4|7462.6|49937
1626278400000|2021-07-14 16:00:00|7475.9|7473.1|7431.5|7428.7|7501.1|7498.3|7423.1|7420.3|31726
1626282000000|2021-07-14 17:00:00|7431.3|7428.5|7432.6|7429.8|7443.9|7441.1|7341.8|7339|38888
1626285600000|2021-07-14 18:00:00|7433.1|7430.3|7409.3|7406.5|7456.5|7453.7|7388.1|7385.3|45180
1626289200000|2021-07-14 19:00:00|7409.5|7406.7|7407.4|7404.6|7417.3|7414.5|7395|7392.2|3675
1626292800000|2021-07-14 20:00:00|7407.7|7404.9|7419.3|7416.5|7426.1|7423.3|7399.2|7396.4|1978
1626296400000|2021-07-14 21:00:00|7419.1|7416.3|7418.8|7408.8|7428.2|7422.8|7414.2|7408.8|141
1626307200000|2021-07-15 00:00:00|7411|7408.2|7384.9|7382.1|7417|7414.2|7383.4|7380.6|2184
1626310800000|2021-07-15 01:00:00|7384.4|7381.6|7345.8|7343|7384.4|7381.6|7336.1|7333.3|3852
1626314400000|2021-07-15 02:00:00|7345.3|7342.5|7362.4|7359.6|7381.8|7379|7340.1|7337.3|2906
1626318000000|2021-07-15 03:00:00|7362.2|7359.4|7379.6|7376.8|7382.6|7379.8|7359.4|7356.6|963
1626321600000|2021-07-15 04:00:00|7380.1|7377.3|7381.5|7378.7|7384.7|7381.9|7374.8|7372|589
1626325200000|2021-07-15 05:00:00|7381.2|7378.4|7377.7|7374.9|7389.9|7387.1|7377.2|7374.4|1709
1626328800000|2021-07-15 06:00:00|7377.4|7374.6|7351.8|7349|7381.7|7377.9|7331.4|7328.6|8979
1626332400000|2021-07-15 07:00:00|7351.3|7348.5|7334.2|7331.4|7357.7|7354.9|7311|7308.2|11191
1626336000000|2021-07-15 08:00:00|7334.7|7331.9|7380|7377.2|7404.1|7401.3|7313.2|7310.4|22628
1626339600000|2021-07-15 09:00:00|7380.6|7377.8|7389.2|7386.4|7398|7395.2|7372|7369.2|8909
1626343200000|2021-07-15 10:00:00|7389.9|7387.1|7320.4|7317.6|7393.2|7390.4|7317.4|7314.6|13099
1626346800000|2021-07-15 11:00:00|7320.9|7318.1|7324.4|7321.6|7333.8|7331|7300.7|7297.9|13407
1626350400000|2021-07-15 12:00:00|7323.9|7321.1|7342.3|7339.5|7346|7343.2|7313.1|7310.3|8545
1626354000000|2021-07-15 13:00:00|7343|7340.2|7344.3|7341.5|7358.8|7356|7280.8|7278|31410
1626357600000|2021-07-15 14:00:00|7344.1|7341.3|7382.4|7379.6|7383.4|7380.6|7343.1|7340.3|20022
1626361200000|2021-07-15 15:00:00|7382.7|7379.9|7393|7390.2|7410.7|7407.9|7374.7|7371.9|26364
1626364800000|2021-07-15 16:00:00|7393.2|7390.4|7376.1|7373.3|7397.7|7394.9|7373.5|7370.7|17190
1626368400000|2021-07-15 17:00:00|7375.1|7372.3|7343.3|7340.5|7379.8|7377|7343.3|7340.5|16012
1626372000000|2021-07-15 18:00:00|7343|7340.2|7299.2|7296.4|7354.9|7352.1|7293.3|7290.5|47617
1626375600000|2021-07-15 19:00:00|7299|7296.2|7288.9|7286.1|7303.3|7300.5|7283.3|7280.5|6973
1626379200000|2021-07-15 20:00:00|7289.2|7286.4|7286.3|7283.5|7294.1|7291.3|7283.9|7281.1|2653
1626382800000|2021-07-15 21:00:00|7287.2|7283.2|7290.3|7286.3|7298.9|7293.3|7285.8|7280.9|82
1626393600000|2021-07-16 00:00:00|7275.7|7271.7|7291|7288.2|7297.5|7294.7|7270.3|7267.5|933
1626397200000|2021-07-16 01:00:00|7291.5|7288.7|7307|7304.2|7312.2|7309.4|7288.7|7285.9|3011
1626400800000|2021-07-16 02:00:00|7306.7|7303.9|7305.2|7302.4|7320.9|7318.1|7298.2|7295.4|1655
1626404400000|2021-07-16 03:00:00|7304.7|7301.9|7301.6|7298.8|7311.1|7308.3|7298.1|7295.3|816
1626408000000|2021-07-16 04:00:00|7300.6|7297.8|7309.5|7306.7|7311.5|7308.7|7299.4|7296.6|1054
1626411600000|2021-07-16 05:00:00|7308.8|7306|7294.9|7290.9|7311.5|7308.7|7280.7|7277.9|3408
1626415200000|2021-07-16 06:00:00|7294.6|7290.6|7276.9|7274.1|7295.7|7292.9|7262.6|7259.8|5039
1626418800000|2021-07-16 07:00:00|7277.1|7274.3|7305.9|7303.1|7306.9|7304.1|7270.4|7267.6|7489
1626422400000|2021-07-16 08:00:00|7306.2|7303.4|7348.1|7345.3|7352.9|7350.1|7294.6|7291.8|21761
1626426000000|2021-07-16 09:00:00|7348.4|7345.6|7344.6|7341.8|7370|7367.2|7332.6|7329.8|12980
1626429600000|2021-07-16 10:00:00|7344.1|7341.3|7310.2|7307.4|7346.1|7343.3|7306|7303.2|10013
1626433200000|2021-07-16 11:00:00|7309.7|7306.9|7315.9|7313.1|7324.7|7321.9|7297|7294.2|8423
1626436800000|2021-07-16 12:00:00|7316.3|7313.5|7346.1|7343.3|7362.8|7360|7311.1|7308.3|10551
1626440400000|2021-07-16 13:00:00|7346.3|7343.5|7295.8|7293|7365.5|7362.7|7275.6|7272.8|24519
1626444000000|2021-07-16 14:00:00|7296|7293.2|7256.5|7253.7|7296.8|7294|7199.1|7196.3|43842
1626447600000|2021-07-16 15:00:00|7256.2|7253.4|7339.4|7336.6|7355.9|7353.1|7245|7242.2|31504
1626451200000|2021-07-16 16:00:00|7339.1|7336.3|7327.9|7325.1|7349.4|7346.6|7308.3|7305.5|17713
1626454800000|2021-07-16 17:00:00|7327.6|7324.8|7326|7323.2|7360|7357.2|7325.8|7323|11655
1626458400000|2021-07-16 18:00:00|7326.3|7323.5|7303|7300.2|7341.2|7338.4|7300.9|7298.1|18978
1626462000000|2021-07-16 19:00:00|7302.8|7300|7292.4|7289.6|7303.5|7300.7|7282.2|7279.4|3406
1626465600000|2021-07-16 20:00:00|7292.6|7289.8|7276.5|7273.7|7294.1|7291.3|7268.3|7265.5|2526
1626645600000|2021-07-18 22:00:00|7276.1|7266.1|7281.6|7278.8|7295.4|7290.2|7221.5|7215.4|3497
1626649200000|2021-07-18 23:00:00|7281.8|7277.8|7267|7264.2|7282.4|7279.6|7259.5|7256.7|452
1626652800000|2021-07-19 00:00:00|7266.5|7263.7|7228.9|7226.1|7266.5|7263.7|7217.4|7214.6|1995
1626656400000|2021-07-19 01:00:00|7228.7|7225.9|7206.5|7203.7|7253.9|7251.1|7199.3|7196.5|5219
1626660000000|2021-07-19 02:00:00|7206.3|7203.5|7213.2|7210.4|7220.8|7218|7196.2|7193.4|1889
1626663600000|2021-07-19 03:00:00|7212.9|7210.1|7239.3|7236.5|7239.5|7236.7|7210.2|7207.4|1543
1626667200000|2021-07-19 04:00:00|7239|7236.2|7259.1|7256.3|7283.1|7280.3|7232.4|7229.6|6249
1626670800000|2021-07-19 05:00:00|7260.1|7257.3|7257|7254.2|7263.2|7260.4|7236.6|7233.8|2408
1626674400000|2021-07-19 06:00:00|7256.5|7253.7|7243.5|7240.7|7266.6|7263.8|7242.7|7239.9|3854
1626678000000|2021-07-19 07:00:00|7243.7|7240.9|7221.5|7218.7|7248.5|7245.7|7192.9|7190.1|10500
1626681600000|2021-07-19 08:00:00|7221.6|7218.8|7125.4|7122.6|7232.1|7229.3|7106.4|7102.5|49490
1626685200000|2021-07-19 09:00:00|7124.4|7121.6|7154.3|7151.5|7169.4|7166.6|7121.8|7119|14153
1626688800000|2021-07-19 10:00:00|7154.8|7152|7128.3|7125.5|7158.3|7155.5|7113|7110.2|10537
1626692400000|2021-07-19 11:00:00|7129.1|7126.3|7073.4|7070.6|7137.3|7134.5|7052.9|7050.1|21013
1626696000000|2021-07-19 12:00:00|7073.2|7070.4|7084.5|7081.7|7095.1|7092.3|7055.1|7052.3|21648
1626699600000|2021-07-19 13:00:00|7084.1|7081.3|6979.5|6976.7|7099.6|7096.8|6966.1|6963.3|44185
1626703200000|2021-07-19 14:00:00|6979.9|6977.1|6890.7|6887.9|6991.1|6988.3|6890.5|6887.7|66907
1626706800000|2021-07-19 15:00:00|6891|6888.2|6911.4|6908.6|6927.9|6925.1|6868.7|6865.9|45695
1626710400000|2021-07-19 16:00:00|6911.3|6908.5|6831|6828.2|6911.3|6908.5|6809.6|6806.8|34769
1626714000000|2021-07-19 17:00:00|6830.8|6828|6824.6|6821.8|6851.8|6849|6776.2|6773.4|31934
1626717600000|2021-07-19 18:00:00|6824.9|6822.1|6782.6|6779.8|6846.4|6843.6|6777.7|6774.9|30982
1626721200000|2021-07-19 19:00:00|6782.4|6779.6|6812.7|6809.9|6813.2|6810.4|6747.7|6744.9|9405
1626724800000|2021-07-19 20:00:00|6812.6|6809.8|6837.8|6833.8|6845.8|6843|6806.2|6803.4|3055
1626728400000|2021-07-19 21:00:00|6841|6831|6841.8|6831.8|6847.4|6842.4|6831.3|6821.3|24
1626739200000|2021-07-20 00:00:00|6872.2|6862.2|6857.3|6854.5|6875.9|6873.1|6849.1|6846.3|1954
1626742800000|2021-07-20 01:00:00|6857.7|6854.9|6857.1|6854.3|6881.2|6878.4|6844.5|6841.7|3929
1626746400000|2021-07-20 02:00:00|6857|6854.2|6825.2|6822.4|6857.6|6854.8|6816.1|6813.3|2650
1626750000000|2021-07-20 03:00:00|6825.1|6822.3|6832.7|6829.9|6856.2|6853.4|6823.2|6820.4|1100
1626753600000|2021-07-20 04:00:00|6832.4|6829.6|6833.9|6831.1|6843|6840.2|6821.2|6818.4|1326
1626757200000|2021-07-20 05:00:00|6834|6831.2|6855.1|6852.3|6859.1|6856.3|6828.9|6826.1|1624
1626760800000|2021-07-20 06:00:00|6854.6|6851.8|6895.7|6892.9|6903.2|6900.4|6853.6|6850.8|7257
1626764400000|2021-07-20 07:00:00|6895.6|6892.8|6903.3|6900.5|6920|6917.2|6879.1|6876.3|11112
1626768000000|2021-07-20 08:00:00|6903.4|6900.6|6826.6|6823.8|6917.9|6915.1|6801.6|6797.8|26939
1626771600000|2021-07-20 09:00:00|6826.7|6823.9|6832.8|6830|6868|6865.2|6820.2|6817.4|10845
1626775200000|2021-07-20 10:00:00|6832.3|6829.5|6824.8|6822|6851.4|6848.6|6803.5|6800.7|12286
1626778800000|2021-07-20 11:00:00|6824.9|6822.1|6824.6|6821.8|6873.4|6870.6|6793.9|6791.1|12731
1626782400000|2021-07-20 12:00:00|6824.8|6822|6762.7|6759.9|6840.6|6837.8|6749.6|6746.8|16198
1626786000000|2021-07-20 13:00:00|6763.7|6760.9|6808.2|6805.4|6823|6820.2|6707.2|6704.4|41785
1626789600000|2021-07-20 14:00:00|6808.1|6805.3|6870|6867.2|6882.3|6879.5|6802|6799.2|28336
1626793200000|2021-07-20 15:00:00|6869.5|6866.7|6904|6901.2|6905|6902.2|6858|6855.2|33116
1626796800000|2021-07-20 16:00:00|6903.7|6900.9|6884.4|6881.6|6904|6901.2|6857.4|6854.6|14223
1626800400000|2021-07-20 17:00:00|6884|6881.2|6878.3|6875.5|6884.7|6881.9|6864.1|6861.3|8425
1626804000000|2021-07-20 18:00:00|6878.4|6875.6|6912.2|6909.4|6916.9|6914.1|6877|6874.2|18991
1626807600000|2021-07-20 19:00:00|6912.7|6909.9|6913.1|6910.3|6930.5|6927.7|6909.2|6906.4|3507
1626811200000|2021-07-20 20:00:00|6913.3|6910.5|6823.3|6813.3|6926.6|6922.7|6817.6|6810.6|6915
1626814800000|2021-07-20 21:00:00|6823.7|6813.7|6825.4|6815.4|6827.3|6821.4|6809.4|6804.5|310
1626818400000|2021-07-20 22:00:00|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|6827.6|6817.6|0
1626825600000|2021-07-21 00:00:00|6855|6852.2|6867.1|6864.3|6872.3|6869.4|6848.3|6845|1120
1626829200000|2021-07-21 01:00:00|6867.5|6864.7|6862.9|6860.1|6878.5|6875.6|6854.8|6852|1492
1626832800000|2021-07-21 02:00:00|6863|6859|6830.9|6828.1|6863.9|6861.1|6827.6|6824.8|2215
1626836400000|2021-07-21 03:00:00|6831.2|6828.4|6843.5|6840.7|6844|6841.2|6820.7|6817.9|1437
1626840000000|2021-07-21 04:00:00|6841.4|6838.6|6841.6|6838.8|6856.4|6853.6|6837.8|6835|991
1626843600000|2021-07-21 05:00:00|6841.3|6838.5|6863.2|6860.4|6865.9|6863.1|6840.8|6838|1017
1626847200000|2021-07-21 06:00:00|6863.7|6860.9|6871.2|6868.4|6878.9|6876.1|6851.5|6848.7|2847
1626850800000|2021-07-21 07:00:00|6870.7|6867.9|6929.5|6926.7|6936.4|6933.6|6855.5|6852.7|15476
1626854400000|2021-07-21 08:00:00|6929.9|6927.1|6979.8|6977|6991.8|6989|6913.8|6911|26625
1626858000000|2021-07-21 09:00:00|6980.2|6977.4|6972.5|6969.7|6992.4|6989.6|6957.3|6954.5|13169
1626861600000|2021-07-21 10:00:00|6972.6|6969.8|6990|6987.2|6996.2|6993.4|6963.5|6960.7|7705
1626865200000|2021-07-21 11:00:00|6990.4|6987.6|6981.9|6979.1|7004.9|7002.1|6974.3|6970.6|8559
1626868800000|2021-07-21 12:00:00|6981.8|6979|7014.6|7011.8|7027.8|7025|6974.1|6971.3|13702
1626872400000|2021-07-21 13:00:00|7014|7011.2|7091.9|7089.1|7097.5|7094.7|6997.3|6994.5|31438
1626876000000|2021-07-21 14:00:00|7092.3|7089.5|7138.2|7135.4|7146.8|7144|7061.1|7058.3|41636
1626879600000|2021-07-21 15:00:00|7138.6|7135.8|7179.9|7177.1|7185.6|7182.8|7114.8|7112|30293
1626883200000|2021-07-21 16:00:00|7180|7177.2|7182.4|7179.6|7189.7|7186.9|7157.9|7155.1|18917
1626886800000|2021-07-21 17:00:00|7183.2|7180.4|7184.6|7181.8|7190.6|7187.8|7173.3|7170.5|12669
1626890400000|2021-07-21 18:00:00|7184.1|7181.3|7164.6|7161.8|7190|7187.2|7164.6|7161.8|14992
1626894000000|2021-07-21 19:00:00|7165|7162.2|7169.5|7166.7|7181.4|7178.6|7164.6|7161.8|4556
1626897600000|2021-07-21 20:00:00|7169.9|7167.1|7167.7|7164.9|7179.2|7176.4|7166.6|7163.8|1056
1626901200000|2021-07-21 21:00:00|7171.3|7161.3|7176.1|7172.1|7182.2|7175.8|7168.1|7161.3|83
1626904800000|2021-07-21 22:00:00|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|7178.1|7174.1|0
1626912000000|2021-07-22 00:00:00|7172.9|7170.1|7181.3|7178.5|7183.5|7180.6|7167.4|7163.2|960
1626915600000|2021-07-22 01:00:00|7180.8|7178|7156.5|7153.7|7182.7|7179.9|7144.2|7141.4|3777
1626919200000|2021-07-22 02:00:00|7157|7154.2|7134|7131.2|7158.2|7155.4|7133.6|7130.8|1240
1626922800000|2021-07-22 03:00:00|7135.1|7132.3|7143.4|7140.6|7149.3|7146.5|7130.6|7127.8|2749
1626926400000|2021-07-22 04:00:00|7144.2|7141.4|7140|7137.2|7148.8|7146|7137.1|7134.3|473
1626930000000|2021-07-22 05:00:00|7139.9|7137.1|7156.9|7154.1|7166.5|7163.7|7127.4|7124.6|1659
1626933600000|2021-07-22 06:00:00|7156.5|7153.7|7162.5|7159.7|7175.9|7173.1|7151.9|7149.1|3804
1626937200000|2021-07-22 07:00:00|7162.1|7159.3|7158.4|7155.6|7181.1|7178.3|7147.1|7144.3|6954
1626940800000|2021-07-22 08:00:00|7158.8|7156|7215.7|7212.9|7237.1|7232.6|7150|7147.2|23246
1626944400000|2021-07-22 09:00:00|7215.9|7213.1|7252.1|7249.3|7257.7|7254.9|7206.7|7203.9|13505
1626948000000|2021-07-22 10:00:00|7251.2|7248.4|7250.9|7248.1|7258.1|7255.3|7229.8|7227|6705
1626951600000|2021-07-22 11:00:00|7250.8|7248|7238.5|7235.7|7253.6|7250.8|7212.1|7209.3|11081
1626955200000|2021-07-22 12:00:00|7238.4|7235.6|7188.2|7185.4|7238.4|7235.6|7169.2|7166.4|11944
1626958800000|2021-07-22 13:00:00|7187.8|7185|7201.2|7198.4|7232.1|7229.3|7173.7|7170.9|19525
1626962400000|2021-07-22 14:00:00|7201.5|7198.7|7202.1|7199.3|7240|7237.2|7192|7189.2|17288
1626966000000|2021-07-22 15:00:00|7202.5|7199.7|7254.1|7251.3|7257.5|7254.7|7202|7199.2|21205
1626969600000|2021-07-22 16:00:00|7254.5|7251.7|7290.8|7288|7294.9|7292.1|7253.5|7250.7|17881
1626973200000|2021-07-22 17:00:00|7290.9|7288.1|7317.5|7314.7|7318.9|7316.1|7279.8|7277|14249
1626976800000|2021-07-22 18:00:00|7317.9|7315.1|7318.8|7316|7341.7|7338.9|7305.7|7302.9|21147
1626980400000|2021-07-22 19:00:00|7318.4|7315.6|7310.2|7307.4|7323.6|7320.8|7307.2|7304.4|3962
1626984000000|2021-07-22 20:00:00|7310.3|7307.5|7312.9|7310.1|7321.4|7318.6|7306.8|7304|1974
1626987600000|2021-07-22 21:00:00|7315.6|7305.6|7319.1|7309.1|7326.5|7320|7310.4|7304.4|1161
1626998400000|2021-07-23 00:00:00|7309.1|7306.3|7332.2|7329.4|7335.9|7333.1|7306.1|7303.3|524
1627002000000|2021-07-23 01:00:00|7333|7330.2|7322.1|7319.3|7335|7330.4|7310.7|7307.9|2119
1627005600000|2021-07-23 02:00:00|7322.5|7319.7|7304.8|7302|7323.6|7320.8|7296.9|7294.1|3836
1627009200000|2021-07-23 03:00:00|7305.3|7302.5|7305.2|7302.4|7309.3|7306.5|7282.2|7279.4|1488
1627012800000|2021-07-23 04:00:00|7305.6|7302.8|7304.5|7301.7|7308.5|7305.7|7296.2|7293.4|374
1627016400000|2021-07-23 05:00:00|7304.4|7301.6|7288.9|7286.1|7311.9|7309.1|7287.4|7284.6|1815
1627020000000|2021-07-23 06:00:00|7289.3|7286.5|7305|7302.2|7312.8|7310|7288.4|7285.6|2837
1627023600000|2021-07-23 07:00:00|7305.2|7302.4|7314.7|7311.9|7333.3|7330.5|7304.2|7301.4|7703
1627027200000|2021-07-23 08:00:00|7315.1|7312.3|7324.1|7321.3|7331|7328.2|7286|7283.2|14881
1627030800000|2021-07-23 09:00:00|7323.3|7320.5|7324|7321.2|7346.2|7343.4|7311.2|7308.4|10654
1627034400000|2021-07-23 10:00:00|7323.5|7320.7|7311.6|7308.8|7332.5|7329.7|7303.1|7300.3|7803
1627038000000|2021-07-23 11:00:00|7312.1|7308.1|7322.5|7319.7|7324|7321.2|7303.1|7300.3|6921
1627041600000|2021-07-23 12:00:00|7322.4|7319.6|7305.7|7302.9|7333.2|7330.4|7299.7|7296.9|10699
1627045200000|2021-07-23 13:00:00|7306.2|7303.4|7289.4|7286.6|7323.1|7320.3|7287.7|7284.9|12726
1627048800000|2021-07-23 14:00:00|7289.8|7287|7298.8|7296|7325.1|7322.3|7287.7|7284.9|10089
1627052400000|2021-07-23 15:00:00|7299.2|7296.4|7325.8|7323|7334|7331.2|7295.2|7292.4|17303
1627056000000|2021-07-23 16:00:00|7326|7323.2|7348.1|7345.3|7352.1|7349.3|7324.8|7322|8398
1627059600000|2021-07-23 17:00:00|7347.7|7344.9|7348.4|7345.6|7355.9|7353.1|7340.9|7338.1|7497
1627063200000|2021-07-23 18:00:00|7347.9|7345.1|7352.8|7350|7361.3|7358.5|7329.4|7326.6|19579
1627066800000|2021-07-23 19:00:00|7352.7|7349.9|7354.6|7351.8|7356.2|7353.4|7345.2|7342.4|1926
1627070400000|2021-07-23 20:00:00|7355|7352.2|7366.8|7364|7366.9|7364|7351.1|7348.3|2130
1627250400000|2021-07-25 22:00:00|7361.7|7357.7|7380|7377.2|7391.6|7388.2|7361.7|7355.2|591
1627254000000|2021-07-25 23:00:00|7380.6|7376.6|7380.4|7377.6|7385.9|7383.1|7373.5|7370.7|80
1627257600000|2021-07-26 00:00:00|7379.5|7376.7|7342.3|7339.5|7380.5|7377.1|7338.7|7335.9|789
1627261200000|2021-07-26 01:00:00|7341.8|7339|7341.4|7338.6|7354.3|7351.5|7316.3|7313.3|1535
1627264800000|2021-07-26 02:00:00|7340.9|7338.1|7315.8|7313|7342.9|7340.1|7308.8|7306|1039
1627268400000|2021-07-26 03:00:00|7315.7|7312.9|7306.2|7303.4|7318.7|7315.9|7303.7|7300.9|911
1627272000000|2021-07-26 04:00:00|7308.2|7305.4|7310.1|7307.3|7315.7|7312.9|7304.6|7301.8|195
1627275600000|2021-07-26 05:00:00|7309.6|7306.8|7285.9|7283.1|7310.6|7307.8|7261.5|7258.7|2746
1627279200000|2021-07-26 06:00:00|7285.5|7282.7|7255.3|7252.5|7285.5|7282.7|7249.5|7246.7|5045
1627282800000|2021-07-26 07:00:00|7254.9|7252.1|7270.3|7267.5|7282.4|7279.6|7253.8|7251|4171
1627286400000|2021-07-26 08:00:00|7269.8|7267|7259.8|7257|7269.8|7267|7215.3|7212.5|17865
1627290000000|2021-07-26 09:00:00|7260.3|7257.5|7317.8|7315|7324.9|7322.1|7257.8|7255|9240
1627293600000|2021-07-26 10:00:00|7317.7|7314.9|7310.7|7307.9|7331.7|7328.9|7293.6|7290.8|5285
1627297200000|2021-07-26 11:00:00|7311.2|7308.4|7324.1|7321.3|7326.6|7323.8|7310.7|7307.9|2979
1627300800000|2021-07-26 12:00:00|7324.6|7321.8|7350.1|7347.3|7365.1|7362.3|7319.6|7316.8|9035
1627304400000|2021-07-26 13:00:00|7349.7|7346.9|7332.5|7329.7|7360.6|7357.8|7304.5|7301.7|14953
1627308000000|2021-07-26 14:00:00|7333|7330.2|7326|7323.2|7382.5|7379.7|7289.5|7286.7|19571
1627311600000|2021-07-26 15:00:00|7326.4|7323.6|7331.6|7328.8|7357.5|7354.7|7321|7318.2|16311
1627315200000|2021-07-26 16:00:00|7331.5|7328.7|7331|7328.2|7336.6|7333.8|7308.5|7305.7|7863
1627318800000|2021-07-26 17:00:00|7330.5|7327.7|7369.6|7366.8|7370.5|7367.7|7329.5|7326.7|9001
1627322400000|2021-07-26 18:00:00|7369.5|7366.7|7398.9|7396.1|7402|7399.2|7356.7|7353.9|33281
1627326000000|2021-07-26 19:00:00|7398.8|7396|7396.9|7394.1|7398.9|7396.1|7385.3|7382.5|2940
1627329600000|2021-07-26 20:00:00|7397.5|7394.7|7402.4|7399.6|7403.4|7400.6|7395|7392.2|2438
1627333200000|2021-07-26 21:00:00|7403.9|7399.9|7403.2|7400.4|7406.9|7402.1|7401.3|7395.5|138
1627344000000|2021-07-27 00:00:00|7394.6|7384.6|7384.9|7382.1|7399|7396.2|7379|7376.2|442
1627347600000|2021-07-27 01:00:00|7384.8|7382|7398.7|7395.9|7403.9|7401|7377.4|7374.6|1099
1627351200000|2021-07-27 02:00:00|7398.2|7395.4|7421.6|7418.8|7425.2|7422.4|7397.7|7394.9|3732
1627354800000|2021-07-27 03:00:00|7420.6|7417.8|7406.5|7403.7|7422.7|7419.9|7405|7402.2|1407
1627358400000|2021-07-27 04:00:00|7407|7404.2|7404.5|7401.7|7410|7407.2|7401.4|7398.6|732
1627362000000|2021-07-27 05:00:00|7405.4|7402.6|7407|7404.2|7408.5|7405.7|7390.4|7387.6|2334
1627365600000|2021-07-27 06:00:00|7406.5|7403.7|7372.3|7369.5|7407|7404.2|7368.9|7366.1|3560
1627369200000|2021-07-27 07:00:00|7371.8|7369|7368.6|7365.8|7378.7|7375.9|7336.6|7333.8|7017
1627372800000|2021-07-27 08:00:00|7369|7366.2|7396.5|7393.7|7409.6|7406.8|7365.4|7362.6|15152
1627376400000|2021-07-27 09:00:00|7395.5|7392.7|7403.3|7400.5|7406.4|7403.6|7375|7372.2|5646
1627380000000|2021-07-27 10:00:00|7402.4|7399.6|7388.2|7385.4|7406.8|7404|7377.3|7374.5|2460
1627383600000|2021-07-27 11:00:00|7388.3|7385.5|7385.1|7382.3|7420.1|7417.3|7378.1|7375.3|5381
1627387200000|2021-07-27 12:00:00|7384.6|7381.8|7387|7384.2|7394|7391.2|7372|7369.2|6671
1627390800000|2021-07-27 13:00:00|7386.5|7383.7|7371.3|7368.5|7400.9|7398.1|7366.9|7364.1|10716
1627394400000|2021-07-27 14:00:00|7371.4|7368.6|7378.3|7375.5|7389.3|7386.5|7351.7|7348.9|15891
1627398000000|2021-07-27 15:00:00|7378.8|7376|7346.9|7344.1|7385.7|7382.9|7333.9|7331.1|26970
1627401600000|2021-07-27 16:00:00|7346|7343.2|7329.9|7327.1|7353.9|7351.1|7313.9|7311|12904
1627405200000|2021-07-27 17:00:00|7329.8|7327|7345.9|7343.1|7351.8|7349|7319.8|7317|11471
1627408800000|2021-07-27 18:00:00|7346.3|7343.5|7343.5|7340.7|7370.8|7368|7332.2|7329.4|15841
1627412400000|2021-07-27 19:00:00|7344|7341.2|7367|7364.2|7367|7364.2|7344|7341.2|1912
1627416000000|2021-07-27 20:00:00|7367.5|7364.7|7385.4|7375.4|7390.9|7385.5|7359.4|7356.6|1657
1627419600000|2021-07-27 21:00:00|7383.5|7373.5|7385.3|7375.3|7388.3|7381.3|7364.3|7357.9|108
1627430400000|2021-07-28 00:00:00|7387.4|7384.6|7388.8|7386|7391.3|7388.5|7380.4|7377.6|961
1627434000000|2021-07-28 01:00:00|7389.3|7386.5|7399.7|7396.9|7401.7|7398.9|7389.3|7386.5|3281
1627437600000|2021-07-28 02:00:00|7399.2|7396.4|7403.6|7400.8|7405.6|7402.8|7378.2|7375.4|31099
1627441200000|2021-07-28 03:00:00|7404.6|7401.8|7394.4|7391.6|7406.5|7403.7|7394.4|7391.6|1493
1627444800000|2021-07-28 04:00:00|7394.9|7392.1|7389.8|7387|7395.4|7392.6|7388.3|7385.5|500
1627448400000|2021-07-28 05:00:00|7389.3|7386.5|7396.2|7393.4|7399.2|7396.4|7380.3|7377.5|22727
1627452000000|2021-07-28 06:00:00|7396.7|7393.9|7381|7378.2|7405.1|7402.3|7378.6|7375.8|4279
1627455600000|2021-07-28 07:00:00|7381.5|7378.7|7376.8|7374|7394.5|7391.7|7366.9|7364.1|7804
1627459200000|2021-07-28 08:00:00|7376.9|7374.1|7423.3|7420.5|7424.8|7422|7370.8|7368|22951
1627462800000|2021-07-28 09:00:00|7423.8|7421|7409.6|7406.8|7435.8|7433|7409.6|7406.8|14563
1627466400000|2021-07-28 10:00:00|7410.6|7407.8|7381.9|7379.1|7414.6|7411.8|7355.5|7352.7|11237
1627470000000|2021-07-28 11:00:00|7381.4|7378.6|7384.3|7381.5|7388.3|7385.5|7356.3|7353.5|8513
1627473600000|2021-07-28 12:00:00|7383.8|7381|7386.7|7383.9|7409.8|7407|7380.8|7378|66639
1627477200000|2021-07-28 13:00:00|7387.2|7384.4|7377.1|7374.3|7401.7|7398.9|7371.1|7368.3|16639
1627480800000|2021-07-28 14:00:00|7377.6|7374.8|7369.9|7367.1|7407.6|7404.2|7362|7359.2|638554
1627484400000|2021-07-28 15:00:00|7368.9|7366.1|7390.3|7387.5|7395.8|7393|7354.9|7352.1|111956
1627488000000|2021-07-28 16:00:00|7390.8|7388|7391.7|7388.9|7395.8|7393|7376.8|7374|11151
1627491600000|2021-07-28 17:00:00|7392.2|7389.4|7390|7387.2|7417.7|7414.9|7383|7380.2|386706
1627495200000|2021-07-28 18:00:00|7389.5|7386.7|7385.4|7382.6|7409.5|7406.7|7378.5|7375.7|20270
1627498800000|2021-07-28 19:00:00|7385.9|7383.1|7370.3|7367.5|7390.4|7387.6|7368.3|7365.5|2984
1627502400000|2021-07-28 20:00:00|7369.8|7367|7390.3|7380.3|7392.3|7388.4|7368.8|7366|9556765
1627506000000|2021-07-28 21:00:00|7390.2|7380.2|7393.6|7383.6|7395.2|7390.3|7388.7|7378.7|2390596
1627516800000|2021-07-29 00:00:00|7389.3|7386.5|7379.2|7376.4|7393.3|7390.5|7374.7|7371.9|657
1627520400000|2021-07-29 01:00:00|7380.3|7376.3|7391.6|7388.8|7394.1|7391.3|7371.7|7368.9|1140
1627524000000|2021-07-29 02:00:00|7391.1|7388.3|7419|7416.2|7419.5|7416.7|7390.6|7387.8|2690
1627527600000|2021-07-29 03:00:00|7419.5|7416.7|7410.4|7407.6|7423.5|7420.7|7408.9|7406.1|1706
1627531200000|2021-07-29 04:00:00|7409.9|7407.1|7410.8|7408|7414.3|7411.5|7407.8|7405|322
1627534800000|2021-07-29 05:00:00|7411.3|7408.5|7420.2|7417.4|7429.2|7426.4|7406.8|7404|1976
1627538400000|2021-07-29 06:00:00|7419.2|7416.4|7428.1|7425.3|7432.1|7429.3|7415.2|7412.4|3405
1627542000000|2021-07-29 07:00:00|7428.6|7425.8|7438.5|7435.7|7450.1|7447.3|7427.1|7424.3|9194
1627545600000|2021-07-29 08:00:00|7438|7435.2|7442.9|7440.1|7467|7464.2|7434.5|7431.7|17750
1627549200000|2021-07-29 09:00:00|7442.4|7439.6|7423.4|7420.6|7448.4|7445.6|7412.9|7410.1|14601
1627552800000|2021-07-29 10:00:00|7422.9|7420.1|7409.3|7406.5|7425.9|7423.1|7400.8|7398|10216
1627556400000|2021-07-29 11:00:00|7409.8|7407|7438.2|7435.4|7442.7|7439.9|7404.3|7401.5|8317
1627560000000|2021-07-29 12:00:00|7438.7|7435.9|7426.6|7423.8|7443.7|7440.9|7419.6|7416.8|10923
1627563600000|2021-07-29 13:00:00|7426.1|7423.3|7432.5|7429.7|7455.6|7452.8|7411.6|7408.8|16501
1627567200000|2021-07-29 14:00:00|7433.5|7430.7|7466.4|7463.6|7469.4|7466.6|7422.5|7419.7|16099
1627570800000|2021-07-29 15:00:00|7466.9|7464.1|7484.8|7482|7490.8|7488|7454.3|7451.5|30096
1627574400000|2021-07-29 16:00:00|7485.3|7482.5|7482.2|7479.4|7497.3|7494.5|7480.2|7477.4|10974
1627578000000|2021-07-29 17:00:00|7481.7|7478.9|7478.1|7475.3|7481.7|7478.9|7464.2|7461.4|7996
1627581600000|2021-07-29 18:00:00|7477.6|7474.8|7509|7506.2|7514|7511.2|7475.1|7472.3|27831
1627585200000|2021-07-29 19:00:00|7510|7507.2|7506.9|7504.1|7511.9|7509.1|7503.9|7501.1|3800
1627588800000|2021-07-29 20:00:00|7506.4|7503.6|7488.8|7486|7509.4|7506.6|7483.8|7481|3270
1627592400000|2021-07-29 21:00:00|7488.4|7484.4|7488.3|7478.3|7492.4|7487.5|7483.2|7474.3|253
1627603200000|2021-07-30 00:00:00|7478|7475.2|7474.4|7471.6|7486.4|7483.6|7473|7470.2|914
1627606800000|2021-07-30 01:00:00|7473.9|7471.1|7467.8|7465|7476|7473.1|7454.4|7451.6|2358
1627610400000|2021-07-30 02:00:00|7467.3|7464.5|7451.7|7448.9|7470.3|7467.5|7442.7|7439.3|2771
1627614000000|2021-07-30 03:00:00|7452.2|7449.4|7459.1|7456.3|7468.7|7465.9|7451.7|7448.9|764
1627617600000|2021-07-30 04:00:00|7459.6|7456.8|7460.5|7457.7|7462.1|7459.3|7456.1|7453.3|460
1627621200000|2021-07-30 05:00:00|7460.1|7457.3|7446.4|7443.6|7463|7460.2|7438|7435.2|2859
1627624800000|2021-07-30 06:00:00|7445.9|7443.1|7458.8|7456|7462.3|7459.5|7441.9|7439.1|4267
1627628400000|2021-07-30 07:00:00|7458.9|7456.1|7479.7|7476.9|7480.7|7477.9|7456.9|7454.1|5797
1627632000000|2021-07-30 08:00:00|7478.7|7475.9|7492|7489.2|7509|7506.2|7467.8|7465|19456
1627635600000|2021-07-30 09:00:00|7491.6|7488.8|7481.4|7478.6|7496.6|7493.8|7452.6|7449.8|12266
1627639200000|2021-07-30 10:00:00|7480.9|7478.1|7488.8|7486|7490.4|7487.6|7473.4|7470.6|5957
1627642800000|2021-07-30 11:00:00|7489.3|7486.5|7491.2|7488.4|7503.3|7500.5|7478.3|7475.5|9610
1627646400000|2021-07-30 12:00:00|7491.7|7488.9|7502.1|7499.3|7503.1|7500.3|7488.2|7485.4|5401
1627650000000|2021-07-30 13:00:00|7501.1|7498.3|7528.8|7526|7531.7|7528.9|7471.1|7468.3|34325
1627653600000|2021-07-30 14:00:00|7527.8|7525|7494.8|7492|7531.8|7529|7478.7|7475.9|21342
1627657200000|2021-07-30 15:00:00|7495.2|7492.4|7527.5|7524.7|7528.5|7525.7|7490.8|7488|22769
1627660800000|2021-07-30 16:00:00|7528.5|7525.7|7550.4|7547.6|7553.4|7550.6|7522.6|7519.8|14080
1627664400000|2021-07-30 17:00:00|7550.9|7548.1|7557.4|7554.6|7560.9|7558.1|7533.4|7530.6|17249
1627668000000|2021-07-30 18:00:00|7557.8|7555|7519.1|7516.3|7561.4|7558.6|7503.3|7500.5|21339
1627671600000|2021-07-30 19:00:00|7519.2|7516.4|7510.6|7507.8|7529.6|7526.8|7507.1|7504.3|2487
1627675200000|2021-07-30 20:00:00|7511|7508.2|7514.6|7510.6|7518.1|7514.3|7502.5|7499.7|1192
1627855200000|2021-08-01 22:00:00|7516.5|7512.5|7515.7|7512.9|7526.9|7523.4|7506.1|7500.8|633
1627858800000|2021-08-01 23:00:00|7515.2|7512.4|7504|7501.2|7517.2|7514.4|7501.5|7498.7|290
1627862400000|2021-08-02 00:00:00|7504.5|7501.7|7478.1|7475.3|7507.5|7504.7|7474.7|7471.9|1457
1627866000000|2021-08-02 01:00:00|7478.5|7475.7|7417.5|7414.7|7490.6|7487.8|7411.8|7409|6947
1627869600000|2021-08-02 02:00:00|7417|7414.2|7427.4|7424.6|7434.1|7431.3|7402.1|7399.3|5490
1627873200000|2021-08-02 03:00:00|7427.9|7425.1|7441.3|7438.5|7446.3|7443.5|7423|7420.2|1130
1627876800000|2021-08-02 04:00:00|7443.3|7440.5|7456.1|7453.3|7459.1|7456.3|7441.8|7439|1408
1627880400000|2021-08-02 05:00:00|7455.6|7452.8|7438.6|7435.8|7460.1|7457.3|7430.7|7427.9|2459
1627884000000|2021-08-02 06:00:00|7438.5|7435.7|7459|7456.2|7462.4|7459.1|7434|7431.2|2973
1627887600000|2021-08-02 07:00:00|7458.9|7456.1|7435.9|7433.1|7474.8|7472|7435|7432.2|6011
1627891200000|2021-08-02 08:00:00|7435.8|7433|7465.8|7463|7472.8|7470|7429.8|7427|15477
1627894800000|2021-08-02 09:00:00|7465.7|7462.9|7444.8|7442|7465.7|7462.9|7443.8|7441|6633
1627898400000|2021-08-02 10:00:00|7444.7|7441.9|7421.4|7418.6|7445.7|7442.9|7420.9|7418.1|9412
1627902000000|2021-08-02 11:00:00|7420.9|7418.1|7441.9|7439.1|7449.8|7447|7420.1|7417.3|5842
1627905600000|2021-08-02 12:00:00|7441.8|7439|7452.7|7449.9|7461.7|7458.9|7424.4|7421.6|7178
1627909200000|2021-08-02 13:00:00|7453.9|7451.1|7451.6|7448.8|7476.6|7473.8|7441.2|7438.4|15025
1627912800000|2021-08-02 14:00:00|7450.7|7447.9|7312.3|7309.5|7459.6|7456.8|7304.3|7301.5|46006
1627916400000|2021-08-02 15:00:00|7311.3|7308.5|7238.4|7235.6|7331.5|7328.7|7234.4|7231.6|53155
1627920000000|2021-08-02 16:00:00|7239.2|7236.4|7276.3|7273.5|7286.2|7283.4|7222.9|7220.1|22730
1627923600000|2021-08-02 17:00:00|7275.9|7273.1|7269.5|7266.7|7287.2|7284.4|7258.8|7256|11189
1627927200000|2021-08-02 18:00:00|7269.6|7266.8|7281.4|7278.6|7287|7284.2|7262.1|7259.3|17574
1627930800000|2021-08-02 19:00:00|7281|7278.2|7291.3|7288.5|7298.8|7296|7277.5|7274.7|2744
1627934400000|2021-08-02 20:00:00|7291.4|7288.6|7303.9|7299.9|7308.7|7305.9|7290.9|7288.1|1812
1627938000000|2021-08-02 21:00:00|7307.3|7297.3|7317.2|7307.2|7324.4|7318.9|7299.7|7295.9|344
1627948800000|2021-08-03 00:00:00|7300.1|7290.1|7321.9|7319.1|7326.9|7324.1|7297.6|7290.1|1323
1627952400000|2021-08-03 01:00:00|7321.4|7318.6|7293.1|7290.3|7322.4|7319.6|7289.6|7286.8|2540
1627956000000|2021-08-03 02:00:00|7292.3|7289.5|7279.6|7276.8|7295.6|7292.8|7274.6|7271.8|1987
1627959600000|2021-08-03 03:00:00|7279.4|7276.6|7280.4|7277.6|7288.4|7285.6|7266.4|7263.6|1226
1627963200000|2021-08-03 04:00:00|7282.4|7279.6|7272.8|7270|7284.3|7281.5|7268.4|7265.6|1101
1627966800000|2021-08-03 05:00:00|7273.3|7270.5|7266|7263.2|7285|7282.2|7255|7252.2|2128
1627970400000|2021-08-03 06:00:00|7266.4|7263.6|7259.5|7256.7|7276.8|7274|7249.5|7246.7|4035
1627974000000|2021-08-03 07:00:00|7259.9|7257.1|7289.3|7286.5|7299.5|7296.7|7245.5|7242.7|10431
1627977600000|2021-08-03 08:00:00|7289.7|7286.9|7331.1|7328.3|7331.1|7328.3|7289.7|7286.9|17672
1627981200000|2021-08-03 09:00:00|7331.6|7328.8|7337.6|7334.8|7343.8|7341|7318.5|7315.7|11050
1627984800000|2021-08-03 10:00:00|7337.1|7334.3|7312.9|7310.1|7337.6|7334.8|7308.6|7305.8|6598
1627988400000|2021-08-03 11:00:00|7313|7310.2|7294.1|7291.3|7319|7316.2|7294|7291.2|5807
1627992000000|2021-08-03 12:00:00|7294|7291.2|7148.5|7145.7|7303.8|7301|7119.6|7116.8|40433
1627995600000|2021-08-03 13:00:00|7147.6|7144.8|7116.3|7113.5|7197|7194.2|7095.6|7092.8|38090
1627999200000|2021-08-03 14:00:00|7116.6|7113.8|7162.5|7159.7|7219.3|7216.5|7107.3|7104.5|29873
1628002800000|2021-08-03 15:00:00|7162.9|7160.1|7244.8|7242|7251.6|7248.8|7162.1|7159.3|28504
1628006400000|2021-08-03 16:00:00|7244.7|7241.9|7243|7240.2|7259.7|7256.9|7230.1|7227.3|16979
1628010000000|2021-08-03 17:00:00|7243.1|7240.3|7229.4|7226.6|7249|7246.2|7213.4|7210.6|9432
1628013600000|2021-08-03 18:00:00|7229.3|7226.5|7243.1|7240.3|7245.3|7242.5|7214.5|7211.7|16795
1628017200000|2021-08-03 19:00:00|7242.7|7239.9|7238.2|7235.4|7245.7|7242.9|7233.4|7230.6|1507
1628020800000|2021-08-03 20:00:00|7238.3|7235.5|7210.4|7200.4|7242.2|7239.4|7203.8|7199.4|1686
1628024400000|2021-08-03 21:00:00|7210|7200|7224.9|7214.9|7228.4|7224.6|7202.4|7193.9|109
1628035200000|2021-08-04 00:00:00|7226.1|7223.3|7205.2|7202.4|7233.1|7230.3|7200.3|7197.5|1056
1628038800000|2021-08-04 01:00:00|7205.3|7202.5|7210|7207.2|7214.8|7212|7191.3|7188.5|2021
1628042400000|2021-08-04 02:00:00|7209.6|7206.8|7227.3|7224.5|7236.3|7233.5|7208|7205.2|2558
1628046000000|2021-08-04 03:00:00|7226.8|7224|7233.8|7231|7240.3|7237.3|7225.7|7222.9|1360
1628049600000|2021-08-04 04:00:00|7234.2|7231.4|7238.1|7235.3|7239.5|7236.7|7231.2|7228.4|648
1628053200000|2021-08-04 05:00:00|7237.7|7234.9|7223.4|7220.6|7237.7|7234.9|7219.5|7216.7|1438
1628056800000|2021-08-04 06:00:00|7223.8|7221|7224.5|7221.7|7238|7235.2|7219.5|7216.7|3268
1628060400000|2021-08-04 07:00:00|7224.1|7221.3|7255.4|7252.6|7265.9|7263.1|7209.1|7206.3|7463
1628064000000|2021-08-04 08:00:00|7255.3|7252.5|7232.6|7229.8|7270.6|7267.8|7216.2|7213.4|17956
1628067600000|2021-08-04 09:00:00|7232.2|7229.4|7231.2|7228.4|7247.2|7244.4|7213.6|7210.8|7042
1628071200000|2021-08-04 10:00:00|7232.1|7229.3|7208.8|7206|7232.1|7229.3|7197.9|7195.1|8040
1628074800000|2021-08-04 11:00:00|7209.3|7206.5|7117.4|7114.6|7209.4|7206.6|7114.4|7111.6|18742
1628078400000|2021-08-04 12:00:00|7117.5|7114.7|7123.7|7120.9|7157|7154.2|7104.6|7101.8|19173
1628082000000|2021-08-04 13:00:00|7124.6|7121.8|7084.1|7081.3|7132.6|7129.8|7031.4|7028.6|55448
1628085600000|2021-08-04 14:00:00|7084.2|7081.4|7110.5|7107.7|7141|7138.2|7049.2|7046.4|39138
1628089200000|2021-08-04 15:00:00|7110.3|7107.5|7029.6|7026.8|7135.9|7133.1|7023.4|7020.6|39479
1628092800000|2021-08-04 16:00:00|7029.5|7026.7|7035.6|7032.8|7067.5|7064.7|7013.6|7010.8|24880
1628096400000|2021-08-04 17:00:00|7036|7033.2|7059.2|7056.4|7068.2|7065.4|7027.2|7024.4|13364
1628100000000|2021-08-04 18:00:00|7059.9|7057.1|7012.5|7009.7|7063.8|7061|7010|7007.2|25236
1628103600000|2021-08-04 19:00:00|7012.9|7010.1|7006.4|7003.6|7023|7020.2|7002.2|6999.4|6395
1628107200000|2021-08-04 20:00:00|7006.3|7003.5|7011.4|7008.6|7015|7012.2|7003.8|7001|2148
1628110800000|2021-08-04 21:00:00|7012.5|7008.5|7021.5|7017.5|7025.4|7020|7004.7|6998.1|118
1628121600000|2021-08-05 00:00:00|7020.3|7018|7040.2|7037.4|7048.8|7046|7020.3|7017.5|1437
1628125200000|2021-08-05 01:00:00|7039.7|7036.9|7043|7040.2|7053.2|7050.4|7032.3|7029.5|2536
1628128800000|2021-08-05 02:00:00|7043.2|7040.4|7046.6|7043.8|7056.6|7053.8|7039.7|7036.9|992
1628132400000|2021-08-05 03:00:00|7046.2|7043.4|7055|7052.2|7061.5|7058.7|7045.7|7042.9|786
1628136000000|2021-08-05 04:00:00|7054.6|7051.8|7047.9|7045.1|7054.6|7051.8|7044.9|7042.1|678
1628139600000|2021-08-05 05:00:00|7048.2|7045.4|7030.9|7028.1|7060.5|7057.7|7025.8|7023|2659
1628143200000|2021-08-05 06:00:00|7030.8|7028|6978.9|6976.1|7032.8|7030|6965.4|6962.6|10440
1628146800000|2021-08-05 07:00:00|6977.9|6975.1|7027.3|7024.5|7031.5|7028.7|6976.9|6974.1|11941
1628150400000|2021-08-05 08:00:00|7027.4|7024.6|7037.4|7034.6|7041.3|7038.5|6986.5|6983.7|24082
1628154000000|2021-08-05 09:00:00|7037.7|7034.9|7086.6|7083.8|7086.7|7083.8|7029.7|7026.9|15976
1628157600000|2021-08-05 10:00:00|7086.2|7083.4|7021.7|7018.9|7090.2|7087.4|7014.1|7011.3|11735
1628161200000|2021-08-05 11:00:00|7021.6|7018.8|7015.7|7012.9|7048.2|7045.4|6994.3|6991.5|7947
1628164800000|2021-08-05 12:00:00|7015.3|7012.5|7054|7051.2|7079|7076.2|7012.8|7010|11192
1628168400000|2021-08-05 13:00:00|7054.4|7051.6|7076.2|7073.4|7077.3|7074.5|7006.2|7003.4|22340
1628172000000|2021-08-05 14:00:00|7075.8|7073|7079.9|7077.1|7103.3|7100.4|7046.2|7043.4|22756
1628175600000|2021-08-05 15:00:00|7079.8|7077|7100.9|7098.1|7138.2|7135.4|7063.9|7061.1|24190
1628179200000|2021-08-05 16:00:00|7101.3|7098.5|7102.4|7099.6|7112.9|7110.1|7090.3|7087.5|10765
1628182800000|2021-08-05 17:00:00|7103.2|7100.4|7109.7|7106.9|7129.2|7126.4|7101.6|7098.8|7559
1628186400000|2021-08-05 18:00:00|7109.4|7106.6|7119.2|7116.4|7123.8|7121|7093|7090.2|18894
1628190000000|2021-08-05 19:00:00|7119.5|7116.7|7124|7121.2|7124.5|7121.7|7107.8|7105|2226
1628193600000|2021-08-05 20:00:00|7123.6|7120.8|7111|7108.2|7126|7123.2|7110|7107.2|3616
1628197200000|2021-08-05 21:00:00|7114.5|7104.5|7114.1|7104.1|7114.6|7107.2|7110.8|7102.6|14
1628208000000|2021-08-06 00:00:00|7107.8|7105|7105.6|7102.8|7119.4|7116.6|7103.1|7100.3|608
1628211600000|2021-08-06 01:00:00|7106.1|7103.3|7103.5|7100.7|7108.2|7105.4|7094.1|7091.3|2648
1628215200000|2021-08-06 02:00:00|7103.1|7100.3|7123.8|7121|7128.1|7125.3|7099.7|7096.9|1374
1628218800000|2021-08-06 03:00:00|7124.5|7121.7|7127.9|7125.1|7136.5|7133.7|7120.7|7117.9|1300
1628222400000|2021-08-06 04:00:00|7127.6|7124.8|7127.5|7124.7|7134.8|7132|7124.4|7121.6|329
1628226000000|2021-08-06 05:00:00|7127.1|7124.3|7148.3|7145.5|7149.5|7146.7|7120.3|7117.5|910
1628229600000|2021-08-06 06:00:00|7148.7|7145.9|7164.5|7161.7|7175.3|7172.5|7142.3|7139.5|4590
1628233200000|2021-08-06 07:00:00|7164.6|7161.8|7149.3|7146.5|7181.6|7178.8|7142.8|7140|5934
1628236800000|2021-08-06 08:00:00|7149.9|7147.1|7157.9|7155.1|7178.1|7175.3|7139.3|7136.5|16399
1628240400000|2021-08-06 09:00:00|7158.2|7155.4|7156.1|7153.3|7168.2|7165.4|7147|7144.2|5147
1628244000000|2021-08-06 10:00:00|7156.2|7153.4|7203.1|7200.3|7212.1|7209.3|7150.9|7148.1|10302
1628247600000|2021-08-06 11:00:00|7203.2|7200.4|7196.5|7193.7|7227.9|7225.1|7193.7|7190.9|7082
1628251200000|2021-08-06 12:00:00|7196.7|7193.9|7215|7212.2|7224|7221.2|7167.9|7165.1|16713
1628254800000|2021-08-06 13:00:00|7215.4|7212.6|7108.9|7106.1|7230.7|7227.9|7080.2|7077.4|36299
1628258400000|2021-08-06 14:00:00|7109.3|7106.5|7069.5|7066.7|7164|7161.2|7046.4|7043.6|29264
1628262000000|2021-08-06 15:00:00|7068.6|7065.8|7063.4|7060.6|7102.9|7100.1|7021.2|7018.4|32179
1628265600000|2021-08-06 16:00:00|7063.7|7060.9|7061.1|7058.3|7095.8|7093|7056.1|7053.3|18529
1628269200000|2021-08-06 17:00:00|7061.8|7059|7087.3|7084.5|7090.4|7087.6|7059.1|7056.3|15296
1628272800000|2021-08-06 18:00:00|7087.2|7084.4|7033.9|7031.1|7103.9|7101.1|7031|7028.2|31544
1628276400000|2021-08-06 19:00:00|7033.4|7030.6|7043.4|7040.6|7045.6|7042.8|7032|7029.2|2075
1628280000000|2021-08-06 20:00:00|7043.3|7040.5|7019.4|7016.6|7043.9|7041.1|7018.9|7016.1|2440
1628460000000|2021-08-08 22:00:00|7012.9|7010.1|6923.5|6920.7|7012.9|7010.1|6896.8|6889.8|4529
1628463600000|2021-08-08 23:00:00|6923.9|6921.1|6948.2|6945.4|6957.1|6952.9|6910.6|6904.3|1252
1628467200000|2021-08-09 00:00:00|6947.8|6943.8|6937.5|6934.7|6948.2|6945.4|6920.3|6917.5|2223
1628470800000|2021-08-09 01:00:00|6937.8|6935|6903.8|6901|6955.4|6952.3|6901.8|6899|3443
1628474400000|2021-08-09 02:00:00|6903.3|6900.5|6910|6907.2|6936.9|6934.1|6898.8|6896|1933
1628478000000|2021-08-09 03:00:00|6910.3|6907.5|6929.1|6926.3|6929.6|6926.8|6908.5|6905.7|1598
1628481600000|2021-08-09 04:00:00|6928.9|6926.1|6928.4|6925.6|6937.4|6934.6|6924.1|6921.3|935
1628485200000|2021-08-09 05:00:00|6928.1|6925.3|6913.9|6911.1|6935|6932.2|6913.1|6910.3|1686
1628488800000|2021-08-09 06:00:00|6914.2|6911.4|6896.7|6893.9|6914.2|6911.4|6885.7|6882.9|5435
1628492400000|2021-08-09 07:00:00|6896.9|6894.1|6831.4|6828.6|6898.4|6895.6|6831.4|6828.6|15051
1628496000000|2021-08-09 08:00:00|6831.5|6828.7|6786.7|6783.9|6837.2|6834.4|6775.7|6772.9|29929
1628499600000|2021-08-09 09:00:00|6786.5|6783.7|6790.9|6788.1|6793.1|6790.3|6750.1|6747.3|18132
1628503200000|2021-08-09 10:00:00|6790.7|6787.9|6779|6776.2|6817.5|6814.7|6765.9|6763.1|13000
1628506800000|2021-08-09 11:00:00|6780|6777.2|6809.2|6806.4|6815|6812.2|6760.4|6757.6|11723
1628510400000|2021-08-09 12:00:00|6808.8|6806|6814.1|6811.3|6824.1|6821.3|6759.5|6756.7|19491
1628514000000|2021-08-09 13:00:00|6814.4|6811.6|6867.4|6864.6|6883.4|6880.6|6814.1|6811.3|29275
1628517600000|2021-08-09 14:00:00|6867|6864.2|6823.9|6821.1|6877|6874.2|6800.3|6797.5|26945
1628521200000|2021-08-09 15:00:00|6823.7|6820.9|6880.1|6877.3|6898.3|6895.5|6817.7|6814.9|35627
1628524800000|2021-08-09 16:00:00|6879.8|6877|6884.4|6881.6|6911.6|6908.8|6872.7|6869.9|16771
1628528400000|2021-08-09 17:00:00|6884.2|6881.4|6870|6867.2|6909.9|6907.1|6868.8|6866|15075
1628532000000|2021-08-09 18:00:00|6869.8|6867|6900.2|6897.4|6904.9|6900.9|6842.2|6839.4|36835
1628535600000|2021-08-09 19:00:00|6900|6897.2|6907.8|6905|6918.6|6915.8|6899.2|6896.4|2111
1628539200000|2021-08-09 20:00:00|6907.1|6904.3|6910|6907.2|6917.2|6914.4|6903.5|6900.7|1032
1628542800000|2021-08-09 21:00:00|6910.1|6906.1|6911.2|6901.2|6916.5|6910.9|6907|6897|176
1628553600000|2021-08-10 00:00:00|6923.6|6913.6|6912.1|6909.3|6927.5|6924.7|6905.2|6902.4|982
1628557200000|2021-08-10 01:00:00|6911.6|6908.8|6885.5|6882.7|6934.3|6931.5|6881.9|6879.1|1977
1628560800000|2021-08-10 02:00:00|6885.9|6883.1|6900.2|6897.4|6904.9|6902.1|6880|6877.2|2141
1628564400000|2021-08-10 03:00:00|6899.9|6897.1|6917.2|6914.4|6922.6|6919.8|6895.2|6892.4|776
1628568000000|2021-08-10 04:00:00|6915.7|6912.9|6921.4|6918.6|6921.9|6919.1|6911.1|6908.3|304
1628571600000|2021-08-10 05:00:00|6921.1|6918.3|6958.1|6955.3|6961.3|6958.5|6910.1|6907.3|2516
1628575200000|2021-08-10 06:00:00|6958.8|6956|6972.3|6969.5|6978.8|6976|6949.3|6946.5|4793
1628578800000|2021-08-10 07:00:00|6971.6|6968.8|6994.8|6992|7016.6|7013.8|6965.2|6962.4|9878
1628582400000|2021-08-10 08:00:00|6995.7|6992.9|7004.9|7002.1|7013.7|7010.9|6971.8|6969|18403
1628586000000|2021-08-10 09:00:00|7004.7|7001.9|6951.6|6948.8|7006.5|7003.7|6948.6|6945.8|9444
1628589600000|2021-08-10 10:00:00|6952.4|6949.6|6987.8|6985|6992.2|6989.4|6940.2|6937.4|7551
1628593200000|2021-08-10 11:00:00|6988.4|6985.6|6980.3|6977.5|7005.9|7003.1|6975.8|6973|6053
1628596800000|2021-08-10 12:00:00|6980.8|6978|6972.4|6969.6|6992.7|6989.9|6931.1|6928.3|10596
1628600400000|2021-08-10 13:00:00|6972.2|6969.4|7039.6|7036.8|7039.6|7036.8|6941.1|6938.3|20125
1628604000000|2021-08-10 14:00:00|7039.1|7036.3|7082|7079.2|7094.6|7091.8|7036.6|7033.8|33833
1628607600000|2021-08-10 15:00:00|7081.8|7079|7068.6|7065.8|7092.2|7089.4|7057.8|7055|21555
1628611200000|2021-08-10 16:00:00|7068.8|7066|7090.6|7087.8|7107|7104.2|7067.8|7065|13652
1628614800000|2021-08-10 17:00:00|7090.8|7088|7075.8|7073|7100|7097.2|7075.3|7072.5|9026
1628618400000|2021-08-10 18:00:00|7075.5|7072.7|7069.2|7066.4|7080.5|7077.7|7044.7|7041.9|30139
1628622000000|2021-08-10 19:00:00|7068.7|7065.9|7058.6|7055.8|7069.7|7066.9|7057.3|7054.5|2010
1628625600000|2021-08-10 20:00:00|7058.9|7056.1|7066.4|7062.4|7070|7067.1|7057.9|7054.7|2211
1628629200000|2021-08-10 21:00:00|7065.2|7056.9|7076.1|7066.1|7076.1|7066.1|7065.2|7056.9|26
1628640000000|2021-08-11 00:00:00|7065.9|7063.1|7053.8|7051|7071.7|7068.9|7050.1|7047.3|1243
1628643600000|2021-08-11 01:00:00|7054.1|7051.3|7046.2|7043.4|7063.7|7060.9|7039.2|7036.4|1682
1628647200000|2021-08-11 02:00:00|7047.7|7044.9|7040.2|7037.4|7055.7|7052.9|7033.7|7030.9|1346
1628650800000|2021-08-11 03:00:00|7039.7|7036.9|7035.6|7032.8|7040.2|7037.4|7014.1|7011.3|2785
1628654400000|2021-08-11 04:00:00|7035.1|7032.3|7032.3|7029.5|7037.9|7035.1|7022.6|7019.8|520
1628658000000|2021-08-11 05:00:00|7032.5|7029.7|7051.6|7048.8|7055.9|7053.1|7031|7026.7|1462
1628661600000|2021-08-11 06:00:00|7051.3|7048.5|7090.2|7087.4|7090.2|7087.4|7050.1|7047.3|4610
1628665200000|2021-08-11 07:00:00|7089.7|7086.9|7063.2|7060.4|7101.3|7098.5|7063.1|7060.3|6343
1628668800000|2021-08-11 08:00:00|7065.4|7061.4|7053.3|7050.5|7081.3|7078.5|7050.8|7048|22455
1628672400000|2021-08-11 09:00:00|7053.1|7050.3|7062.8|7060|7064.3|7061.5|7034.8|7032|6888
1628676000000|2021-08-11 10:00:00|7063.1|7060.3|6972.4|6969.6|7078.6|7075.8|6933.4|6930.6|27260
1628679600000|2021-08-11 11:00:00|6973.1|6970.3|6958.9|6956.1|6985.2|6982.4|6955.5|6952.7|9088
1628683200000|2021-08-11 12:00:00|6958.7|6955.9|6970.3|6967.5|7001.9|6999.1|6893.6|6890.8|24951
1628686800000|2021-08-11 13:00:00|6969.3|6966.5|6952.8|6950|6998.5|6995.7|6920.9|6918.1|23120
1628690400000|2021-08-11 14:00:00|6952.3|6949.5|7006.2|7003.4|7025.7|7022.9|6938.5|6935.7|30857
1628694000000|2021-08-11 15:00:00|7006.5|7003.7|6982.3|6979.5|7026|7023.2|6955|6952.2|27438
1628697600000|2021-08-11 16:00:00|6982.6|6979.8|7090.8|7088|7095.8|7093|6973|6970.2|17700
1628701200000|2021-08-11 17:00:00|7090.5|7087.7|7123.2|7120.4|7143|7140.2|7090.3|7087.5|26254
1628704800000|2021-08-11 18:00:00|7123.5|7120.7|7131|7128.2|7136.6|7133.8|7109.7|7106.9|29812
1628708400000|2021-08-11 19:00:00|7130.7|7127.9|7138.6|7135.8|7140.7|7137.9|7127.7|7124.9|1775
1628712000000|2021-08-11 20:00:00|7139.1|7136.3|7145.4|7142.6|7147.9|7145.1|7137.4|7134.6|1250
1628715600000|2021-08-11 21:00:00|7145.7|7142.9|7153.1|7143.1|7158|7152.8|7145.5|7135.5|330
1628726400000|2021-08-12 00:00:00|7141.9|7139.1|7123.4|7120.6|7146.7|7143.9|7123.2|7120.4|650
1628730000000|2021-08-12 01:00:00|7123.7|7120.9|7131.5|7128.7|7148.5|7145.7|7116|7113.2|2643
1628733600000|2021-08-12 02:00:00|7131.2|7128.4|7136.1|7133.3|7142.9|7140.1|7125.7|7122.9|937
1628737200000|2021-08-12 03:00:00|7137.1|7134.3|7131.3|7128.5|7152.7|7149.9|7130.1|7127.3|745
1628740800000|2021-08-12 04:00:00|7131.1|7128.3|7129.5|7126.7|7137.6|7134.8|7127.3|7124.5|318
1628744400000|2021-08-12 05:00:00|7129.3|7126.5|7126.2|7123.4|7139.5|7136.7|7122|7119.2|897
1628748000000|2021-08-12 06:00:00|7126.7|7123.9|7110.5|7107.7|7133.2|7130.4|7103.2|7100.4|3708
1628751600000|2021-08-12 07:00:00|7109.7|7106.9|7147|7144.2|7154|7151.2|7104.2|7101.4|11279
1628755200000|2021-08-12 08:00:00|7147.8|7145|7143.4|7140.6|7153.7|7150.9|7114.7|7111.9|20985
1628758800000|2021-08-12 09:00:00|7143.7|7140.9|7156.8|7154|7171.1|7168.3|7125.9|7123.1|15324
1628762400000|2021-08-12 10:00:00|7157.5|7154.7|7117|7114.2|7161.3|7158.5|7109.7|7106.9|7782
1628766000000|2021-08-12 11:00:00|7116.7|7113.9|7096.7|7093.9|7120|7117.2|7087.4|7084.6|9577
1628769600000|2021-08-12 12:00:00|7097.5|7094.7|7113|7110.2|7116.3|7113.5|7082.5|7079.7|6739
1628773200000|2021-08-12 13:00:00|7112.2|7109.4|7115.5|7112.7|7138.8|7136|7099.9|7097.1|15958
1628776800000|2021-08-12 14:00:00|7116.5|7113.7|7105|7102.2|7134.8|7132|7102|7099.2|12458
1628780400000|2021-08-12 15:00:00|7105.5|7102.7|7120.4|7117.6|7122.9|7120.1|7048.9|7046.1|27409
1628784000000|2021-08-12 16:00:00|7120.7|7117.9|7127.6|7124.8|7138.9|7136.1|7118.3|7115.5|9560
1628787600000|2021-08-12 17:00:00|7127.3|7124.5|7112|7109.2|7134.1|7131.3|7108.7|7105.9|12652
1628791200000|2021-08-12 18:00:00|7112.2|7109.4|7105.4|7102.6|7124.6|7121.8|7103.1|7100.3|25478
1628794800000|2021-08-12 19:00:00|7105.1|7102.3|7098.5|7095.7|7107.7|7104.9|7098.3|7095.5|1492
1628798400000|2021-08-12 20:00:00|7098.3|7095.5|7098.5|7095.7|7104.8|7102|7095.8|7093|1128
1628802000000|2021-08-12 21:00:00|7098.6|7094.6|7104.3|7094.3|7105.1|7096.8|7098|7091.4|335
1628812800000|2021-08-13 00:00:00|7091.5|7087.5|7081.1|7078.3|7097.7|7094|7077.1|7074.3|720
1628816400000|2021-08-13 01:00:00|7080.8|7078|7068|7065.2|7087.2|7083.5|7063.8|7061|1192
1628820000000|2021-08-13 02:00:00|7067.8|7065|7058.7|7055.9|7073|7070.2|7057.5|7054.7|1067
1628823600000|2021-08-13 03:00:00|7059|7056.2|7072.9|7070.1|7077|7074.2|7057.2|7054.4|605
1628827200000|2021-08-13 04:00:00|7072.7|7069.9|7067.9|7065.1|7074.4|7071.6|7062.1|7059.3|582
1628830800000|2021-08-13 05:00:00|7067.4|7064.6|7045.3|7042.5|7069|7065.3|7025.6|7022.8|2919
1628834400000|2021-08-13 06:00:00|7045.6|7042.8|7068.5|7065.7|7071.5|7068.7|7043.6|7040.8|2511
1628838000000|2021-08-13 07:00:00|7068.8|7066|7076.7|7073.9|7087.2|7084.4|7058.5|7055.7|5445
1628841600000|2021-08-13 08:00:00|7077.7|7074.9|7071.2|7068.4|7088.2|7085.4|7048.4|7045.6|20174
1628845200000|2021-08-13 09:00:00|7070.9|7068.1|7107.1|7104.3|7113.1|7110.3|7064.9|7062.1|7419
1628848800000|2021-08-13 10:00:00|7107.9|7105.1|7102|7099.2|7117.8|7115|7089.6|7086.8|7180
1628852400000|2021-08-13 11:00:00|7102.3|7099.5|7099|7096.2|7110|7107.2|7081.3|7078.5|3550
1628856000000|2021-08-13 12:00:00|7098.5|7095.7|7093.4|7090.6|7107.7|7104.9|7081.2|7078.4|9322
1628859600000|2021-08-13 13:00:00|7093.9|7091.1|7087.6|7084.8|7119.2|7116.4|7081.6|7078.8|17648
1628863200000|2021-08-13 14:00:00|7088.4|7085.6|7080.1|7077.3|7115.9|7113.1|7072.6|7069.8|15778
1628866800000|2021-08-13 15:00:00|7079.8|7077|7063.5|7060.7|7094.1|7091.3|7057.5|7054.7|24202
1628870400000|2021-08-13 16:00:00|7063.8|7061|7035.5|7032.7|7066.5|7063.7|7025.8|7023|13360
1628874000000|2021-08-13 17:00:00|7035|7032.2|7040.4|7037.6|7056.2|7053.4|7029.7|7026.9|5919
1628877600000|2021-08-13 18:00:00|7040.2|7037.4|6986.1|6983.3|7056.6|7053.8|6984.1|6981.3|22405
1628881200000|2021-08-13 19:00:00|6985.9|6983.1|7000.6|6997.8|7012.1|7009.3|6982.6|6979.8|3078
1628884800000|2021-08-13 20:00:00|7001.1|6998.3|7006.3|7003.5|7009.9|7004|6986.5|6983.7|1196
1629064800000|2021-08-15 22:00:00|6993.4|6983.4|7016.7|7013.9|7024.9|7021.3|6983.8|6978.4|673
1629068400000|2021-08-15 23:00:00|7016.5|7013.7|7004.7|7001.9|7020.7|7017.9|7001.7|6998.9|247
1629072000000|2021-08-16 00:00:00|7004.3|7001.5|6963.4|6960.6|7004.8|7001.9|6955.2|6952.4|1543
1629075600000|2021-08-16 01:00:00|6963.2|6960.4|6966.5|6963.7|6971.3|6968.5|6937.9|6935.1|3130
1629079200000|2021-08-16 02:00:00|6966|6963.2|6961.2|6958.4|6966.2|6963.4|6947.5|6944.7|1438
1629082800000|2021-08-16 03:00:00|6961|6958.2|6960.4|6957.6|6964.7|6961.9|6952.5|6949.7|944
1629086400000|2021-08-16 04:00:00|6961.1|6958.3|6963.7|6960.9|6973.9|6971.1|6959.4|6956.6|902
1629090000000|2021-08-16 05:00:00|6962.7|6959.9|6950.8|6948|6968.4|6965.6|6940.3|6937.5|1234
1629093600000|2021-08-16 06:00:00|6950.5|6947.7|6951|6948.2|6953.8|6951|6920.9|6918.1|4827
1629097200000|2021-08-16 07:00:00|6951.4|6948.6|6925.5|6922.7|6952.3|6949.5|6892.4|6889.6|11892
1629100800000|2021-08-16 08:00:00|6925.3|6922.5|6981.7|6978.9|7018.3|7015.5|6922.2|6919.4|25223
1629104400000|2021-08-16 09:00:00|6981.9|6979.1|6974.1|6971.3|6993.4|6990.6|6973.9|6971.1|5747
1629108000000|2021-08-16 10:00:00|6975.1|6972.3|6948.4|6945.6|6979.1|6976.3|6922.5|6919.7|9181
1629111600000|2021-08-16 11:00:00|6948.6|6945.8|6953.3|6950.5|6959|6956.2|6921.6|6918.8|6950
1629115200000|2021-08-16 12:00:00|6952.9|6950.1|6865.3|6862.5|6953.3|6950.5|6838.5|6835.7|28503
1629118800000|2021-08-16 13:00:00|6864.5|6861.7|6808.4|6805.6|6875.1|6872.3|6796.3|6793.5|31017
1629122400000|2021-08-16 14:00:00|6807.8|6805|6887.2|6884.4|6896.7|6893.9|6796.8|6794|31576
1629126000000|2021-08-16 15:00:00|6886.9|6884.1|6969.5|6966.7|6972.5|6969.7|6881.6|6878.8|28187
1629129600000|2021-08-16 16:00:00|6969.7|6966.9|6955.3|6952.5|6980|6977.2|6954.5|6951.7|11520
1629133200000|2021-08-16 17:00:00|6955|6952.2|6935.7|6932.9|6960|6957.2|6932.7|6929.9|8897
1629136800000|2021-08-16 18:00:00|6936.7|6933.9|6947.8|6945|6955.2|6951.2|6897.2|6894.4|23645
1629140400000|2021-08-16 19:00:00|6947.1|6944.3|6945.8|6943|6956.1|6953.3|6943.8|6941|1743
1629144000000|2021-08-16 20:00:00|6946|6943.2|6948.7|6945.9|6949.5|6946.7|6940.5|6937.7|1079
1629147600000|2021-08-16 21:00:00|6951.9|6941.9|6936.7|6933.9|6955.8|6945.8|6923.3|6920.5|345
1629151200000|2021-08-16 22:00:00|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|6936.4|6933.6|0
1629158400000|2021-08-17 00:00:00|6955.9|6953.1|6945.7|6942.9|6955.9|6953.1|6937.6|6934.8|783
1629162000000|2021-08-17 01:00:00|6946|6943.2|6951.1|6948.3|6956.4|6953.6|6943.5|6940.7|1913
1629165600000|2021-08-17 02:00:00|6951.4|6948.6|6947.8|6945|6954.3|6951.5|6936.1|6933.3|982
1629169200000|2021-08-17 03:00:00|6948|6945.2|6927.8|6925|6948.4|6945.2|6927.8|6925|557
1629172800000|2021-08-17 04:00:00|6928|6925.2|6935.1|6932.3|6936|6933.2|6927.3|6924.5|426
1629176400000|2021-08-17 05:00:00|6934.9|6932.1|6922.1|6919.3|6937.1|6934.3|6920.1|6917.3|1313
1629180000000|2021-08-17 06:00:00|6921.9|6919.1|6891.9|6889.1|6924|6921.2|6878.9|6876.1|4222
1629183600000|2021-08-17 07:00:00|6891.6|6888.8|6890.4|6887.6|6907.1|6904.3|6863.1|6860.3|8297
1629187200000|2021-08-17 08:00:00|6890.1|6887.3|6902|6899.2|6923.6|6920.8|6869.3|6866.5|16051
1629190800000|2021-08-17 09:00:00|6901.8|6899|6909|6906.2|6921.1|6918.3|6890.6|6887.8|7654
1629194400000|2021-08-17 10:00:00|6909.2|6906.4|6891.8|6889|6914.9|6912.1|6885.1|6882.3|6940
1629198000000|2021-08-17 11:00:00|6892.1|6889.3|6899.4|6896.6|6905.1|6902.3|6869.4|6866.6|6660
1629201600000|2021-08-17 12:00:00|6898.6|6895.8|6916.6|6913.8|6924.4|6921.6|6872.4|6869.6|10377
1629205200000|2021-08-17 13:00:00|6916.4|6913.6|6924.1|6921.3|6964.4|6961.6|6891.2|6888.4|22335
1629208800000|2021-08-17 14:00:00|6924.4|6921.6|6963.5|6960.7|6975.1|6972.3|6921.3|6918.5|23641
1629212400000|2021-08-17 15:00:00|6963.8|6961|6909.3|6906.5|6975.4|6972.6|6901.7|6898.9|27634
1629216000000|2021-08-17 16:00:00|6909|6906.2|6867.3|6864.5|6930|6927.2|6858.6|6855.8|21649
1629219600000|2021-08-17 17:00:00|6866.3|6863.5|6882.8|6880|6895.6|6892.8|6860.3|6857.5|12137
1629223200000|2021-08-17 18:00:00|6883.1|6880.3|6878.3|6875.5|6909|6906.2|6864.9|6862.1|17059
1629226800000|2021-08-17 19:00:00|6879.3|6876.5|6893.2|6890.4|6896.2|6893.4|6876.3|6873.5|2548
1629230400000|2021-08-17 20:00:00|6893.5|6890.7|6878.6|6868.6|6896|6893.2|6863|6859.1|2118
1629234000000|2021-08-17 21:00:00|6878.7|6868.7|6890.8|6880.8|6897.6|6892|6878.7|6868.7|111
1629244800000|2021-08-18 00:00:00|6872.3|6869.5|6873.4|6870.6|6890.8|6888|6867.2|6864.4|637
1629248400000|2021-08-18 01:00:00|6873.7|6870.9|6866.2|6863.4|6888.4|6885.6|6861.2|6858.4|1419
1629252000000|2021-08-18 02:00:00|6866|6863.2|6881.7|6878.9|6885.2|6882.4|6862.2|6859.1|2160
1629255600000|2021-08-18 03:00:00|6881.5|6878.7|6893.5|6890.7|6896.3|6893.5|6877.3|6874.5|1240
1629259200000|2021-08-18 04:00:00|6894|6891.2|6900.2|6897.4|6904.1|6901.3|6893.5|6890.7|648
1629262800000|2021-08-18 05:00:00|6899.7|6896.9|6901.2|6898.4|6914|6911.2|6896.7|6893.9|1487
1629266400000|2021-08-18 06:00:00|6901.5|6898.7|6926.5|6923.7|6937.3|6934.5|6891.7|6888.9|3676
1629270000000|2021-08-18 07:00:00|6926.8|6924|6906.7|6903.9|6943.1|6940.3|6906.7|6903.9|9221
1629273600000|2021-08-18 08:00:00|6907.3|6904.5|6916|6913.2|6938.6|6935.7|6901.3|6898.5|23119
1629277200000|2021-08-18 09:00:00|6915.6|6912.8|6939.9|6937.1|6960.9|6958.1|6914|6911.2|10094
1629280800000|2021-08-18 10:00:00|6940|6937.2|6952|6949.2|6953.5|6950.7|6918.5|6915.7|7916
1629284400000|2021-08-18 11:00:00|6952.2|6949.4|6961.8|6959|6973.5|6970.7|6944.5|6941.7|7309
1629288000000|2021-08-18 12:00:00|6962.1|6959.3|6956.4|6953.6|6972.1|6969.3|6937.4|6934.6|7708
1629291600000|2021-08-18 13:00:00|6954.5|6951.7|6930.8|6928|6962|6959.2|6893.3|6890.5|18226
1629295200000|2021-08-18 14:00:00|6931.1|6928.3|6893.7|6890.9|6931.3|6928.5|6849|6846.2|34723
1629298800000|2021-08-18 15:00:00|6893.9|6891.1|6851.1|6848.3|6917.6|6914.8|6823.3|6820.5|35784
1629302400000|2021-08-18 16:00:00|6851.4|6848.6|6800.7|6797.9|6860.1|6857.3|6794.7|6791.9|23282
1629306000000|2021-08-18 17:00:00|6800.5|6797.7|6809.7|6806.9|6827.4|6824.6|6777.9|6775.1|18959
1629309600000|2021-08-18 18:00:00|6809.3|6806.5|6777.8|6775|6839.7|6836.9|6752.3|6749.5|33190
1629313200000|2021-08-18 19:00:00|6777.6|6774.8|6740.7|6737.9|6780.3|6777.5|6730.9|6728.1|6252
1629316800000|2021-08-18 20:00:00|6740.9|6738.1|6703.1|6699.1|6743.9|6741.1|6695.5|6692.7|5297
1629320400000|2021-08-18 21:00:00|6702.7|6698.7|6725.2|6715.2|6729.7|6723.3|6701.1|6693.9|340
1629331200000|2021-08-19 00:00:00|6735.3|6732.5|6706.2|6703.4|6739.7|6734.5|6698.9|6696.1|1351
1629334800000|2021-08-19 01:00:00|6706.1|6703.3|6698.4|6695.6|6725.7|6722.9|6683.2|6680.4|3162
1629338400000|2021-08-19 02:00:00|6698|6695.2|6686.5|6683.7|6704.3|6701.5|6683.5|6680.7|1752
1629342000000|2021-08-19 03:00:00|6686.6|6683.8|6718.7|6715.9|6726.8|6724|6683.5|6680.7|2594
1629345600000|2021-08-19 04:00:00|6718.9|6716.1|6705.7|6702.9|6727.1|6724.3|6702.4|6699.6|1949
1629349200000|2021-08-19 05:00:00|6706.2|6703.4|6691.3|6688.5|6715.5|6712.7|6682.6|6679.8|3236
1629352800000|2021-08-19 06:00:00|6690.1|6687.3|6676.6|6673.8|6702.1|6699.3|6675.9|6673.1|6731
1629356400000|2021-08-19 07:00:00|6676.9|6674.1|6625.7|6622.9|6677.1|6674.3|6623.2|6620.4|23426
1629360000000|2021-08-19 08:00:00|6626.4|6623.6|6593.6|6590.8|6635.8|6633|6573.8|6571|31888
1629363600000|2021-08-19 09:00:00|6593.1|6590.3|6603.4|6600.6|6606.8|6604|6565.5|6562.7|20928
1629367200000|2021-08-19 10:00:00|6604.1|6601.3|6576.7|6573.9|6633.2|6630.4|6569.9|6567.1|19143
1629370800000|2021-08-19 11:00:00|6576.2|6573.4|6599.3|6596.5|6600.7|6597.9|6561.4|6558.6|11899
1629374400000|2021-08-19 12:00:00|6599.7|6596.9|6602.3|6599.5|6620.3|6617.5|6566.3|6563.5|14723
1629378000000|2021-08-19 13:00:00|6601.9|6599.1|6618.5|6615.7|6645.5|6642.7|6587.2|6584.4|29474
1629381600000|2021-08-19 14:00:00|6618.2|6615.4|6582.1|6579.3|6643.2|6640.4|6529.1|6526.3|33956
1629385200000|2021-08-19 15:00:00|6582.3|6579.5|6593.7|6590.9|6599.9|6597.1|6536.1|6533.3|33811
1629388800000|2021-08-19 16:00:00|6593.4|6590.6|6588.7|6585.9|6603.2|6600.4|6555.7|6552.9|15253
1629392400000|2021-08-19 17:00:00|6589|6586.2|6573.8|6571|6616|6613.2|6569.2|6566.4|10755
1629396000000|2021-08-19 18:00:00|6573.5|6570.7|6650.9|6648.1|6651.2|6648.4|6571|6568.2|17274
1629399600000|2021-08-19 19:00:00|6650.4|6647.6|6660.5|6657.7|6674.2|6671.4|6646.9|6644.1|4257
1629403200000|2021-08-19 20:00:00|6660|6657.2|6635.6|6632.8|6663.8|6661|6618.3|6615.5|2840
1629406800000|2021-08-19 21:00:00|6638.6|6628.6|6625.1|6615.1|6638.6|6628.6|6617.1|6611.9|431
1629417600000|2021-08-20 00:00:00|6630.4|6627.6|6656.7|6653.9|6663.4|6660.6|6628.6|6625.8|778
1629421200000|2021-08-20 01:00:00|6656.4|6653.6|6622|6619.2|6661|6658.2|6606.7|6603.9|1638
1629424800000|2021-08-20 02:00:00|6622.1|6619.3|6643.7|6640.9|6646.2|6643.4|6620.6|6617.8|1810
1629428400000|2021-08-20 03:00:00|6643.4|6640.6|6648.1|6645.3|6652.4|6649.6|6637|6634.2|1248
1629432000000|2021-08-20 04:00:00|6648|6645.2|6646.4|6643.6|6656.1|6653.3|6640.2|6637.4|849
1629435600000|2021-08-20 05:00:00|6645.9|6643.1|6639|6636.2|6645.9|6643.1|6624.2|6621.4|1141
1629439200000|2021-08-20 06:00:00|6638.7|6635.9|6641.1|6638.3|6650.7|6647.9|6624.7|6621.9|3986
1629442800000|2021-08-20 07:00:00|6640.9|6638.1|6602.6|6599.8|6654.7|6651.9|6595.5|6592.7|10473
1629446400000|2021-08-20 08:00:00|6602.7|6599.9|6601.7|6598.9|6623.4|6620.6|6580.5|6577.7|18715
1629450000000|2021-08-20 09:00:00|6602|6599.2|6583.7|6580.9|6609.4|6606.6|6578.4|6575.6|10190
1629453600000|2021-08-20 10:00:00|6584.2|6581.4|6563.2|6560.4|6585|6582.2|6561|6558.2|10979
1629457200000|2021-08-20 11:00:00|6563.3|6560.5|6531|6528.2|6585.5|6582.7|6529.6|6526.8|10357
1629460800000|2021-08-20 12:00:00|6531.1|6528.3|6510.4|6507.6|6536.8|6534|6479.1|6474.7|19940
1629464400000|2021-08-20 13:00:00|6510.3|6507.5|6581.7|6578.9|6586.2|6583.4|6504.3|6500.3|22327
1629468000000|2021-08-20 14:00:00|6581.4|6578.6|6550.4|6547.6|6584.7|6581.9|6541.2|6538.4|18532
1629471600000|2021-08-20 15:00:00|6550.7|6547.9|6531.7|6528.9|6586.1|6581.3|6509|6506.2|23338
1629475200000|2021-08-20 16:00:00|6531.8|6529|6517.5|6514.7|6555.2|6552.4|6510.8|6508|15306
1629478800000|2021-08-20 17:00:00|6517.1|6514.3|6488.7|6485.9|6534.1|6531.3|6488.2|6485.4|12726
1629482400000|2021-08-20 18:00:00|6489.2|6486.4|6480.9|6478.1|6515|6512.2|6477.9|6475.1|17724
1629486000000|2021-08-20 19:00:00|6480.7|6477.9|6472.1|6469.3|6486.7|6483.9|6470.5|6467.7|4559
1629489600000|2021-08-20 20:00:00|6471.7|6468.9|6468|6464|6478.2|6475.4|6466.4|6461.9|1860
1629669600000|2021-08-22 22:00:00|6465.1|6455.1|6499.9|6495.9|6506.7|6500.9|6459.1|6451|749
1629673200000|2021-08-22 23:00:00|6498.8|6496|6511.6|6508.8|6522.9|6520.1|6496.8|6492|388
1629676800000|2021-08-23 00:00:00|6512.1|6508.1|6555.5|6552.7|6561.1|6557.7|6511|6508.1|1287
1629680400000|2021-08-23 01:00:00|6556|6553.2|6545.6|6542.8|6568|6565.2|6538.5|6535.7|2391
1629684000000|2021-08-23 02:00:00|6545.7|6541.7|6572|6569.2|6573|6570.2|6539.1|6536.3|1213
1629687600000|2021-08-23 03:00:00|6572.4|6569.6|6601|6598.2|6630.6|6627.8|6566.9|6564.1|3567
1629691200000|2021-08-23 04:00:00|6600.8|6598|6603.3|6600.5|6605.8|6603|6593.8|6591|996
1629694800000|2021-08-23 05:00:00|6602.9|6600.1|6606.3|6603.5|6621.3|6618.5|6596.3|6593.5|1389
1629698400000|2021-08-23 06:00:00|6606.2|6603.4|6611|6608.2|6636.7|6633.9|6593|6590.2|4806
1629702000000|2021-08-23 07:00:00|6611.6|6608.8|6633.8|6631|6634.8|6632|6598.7|6595.9|5782
1629705600000|2021-08-23 08:00:00|6635.4|6632.6|6699.8|6697|6701.8|6699|6631.8|6629|20927
1629709200000|2021-08-23 09:00:00|6699.7|6696.9|6671.7|6668.9|6712.7|6709.9|6671.7|6668.9|17255
1629712800000|2021-08-23 10:00:00|6672.2|6669.4|6683|6680.2|6699.6|6696.8|6670.9|6668.1|9919
1629716400000|2021-08-23 11:00:00|6682.9|6680.1|6698.2|6695.4|6703|6700.2|6663.3|6660.4|6932
1629720000000|2021-08-23 12:00:00|6697.8|6695|6698.5|6695.7|6712.2|6709.4|6688.2|6685.4|6209
1629723600000|2021-08-23 13:00:00|6698.4|6695.6|6777.3|6774.5|6796.6|6793.8|6668.6|6665.8|31570
1629727200000|2021-08-23 14:00:00|6776.9|6774.1|6847|6844.2|6856.8|6854|6776.9|6774.1|27627
1629730800000|2021-08-23 15:00:00|6846.6|6843.8|6831|6828.2|6850.6|6847.8|6795|6792.2|29358
1629734400000|2021-08-23 16:00:00|6830.6|6827.8|6812.3|6809.5|6857.1|6854.3|6810.2|6807.4|11790
1629738000000|2021-08-23 17:00:00|6812.7|6809.9|6853.1|6850.3|6853.1|6850.3|6809.1|6806.3|7414
1629741600000|2021-08-23 18:00:00|6853.9|6851.1|6836.2|6833.4|6854.9|6852.1|6820.4|6817.6|21104
1629745200000|2021-08-23 19:00:00|6835.7|6832.9|6824.3|6821.5|6842.2|6839.4|6821.2|6818.4|1927
1629748800000|2021-08-23 20:00:00|6824.8|6822|6836.6|6833.8|6836.7|6833.8|6820.6|6817.8|1425
1629752400000|2021-08-23 21:00:00|6840.2|6830.2|6847.6|6844.8|6847.8|6844.8|6834.3|6826.2|93
1629763200000|2021-08-24 00:00:00|6839.5|6829.5|6830|6827.2|6851.1|6842.1|6821.3|6818.5|985
1629766800000|2021-08-24 01:00:00|6830.5|6827.7|6892|6889.2|6902.8|6900|6823|6820.1|3730
1629770400000|2021-08-24 02:00:00|6891.9|6889.1|6873.8|6871|6912.2|6909.4|6858.4|6855.6|3808
1629774000000|2021-08-24 03:00:00|6872.9|6870.1|6860|6857.2|6876.5|6873.7|6848.9|6846.1|2111
1629777600000|2021-08-24 04:00:00|6860.1|6856.1|6861.9|6859.1|6870.5|6867|6858.9|6856|1213
1629781200000|2021-08-24 05:00:00|6862|6859.2|6877.1|6874.3|6891.6|6888.8|6860.4|6857.6|2362
1629784800000|2021-08-24 06:00:00|6878|6875.2|6896.4|6893.6|6897.5|6894.7|6866.6|6863.8|3646
1629788400000|2021-08-24 07:00:00|6896.3|6893.5|6889.8|6887|6898.3|6895.5|6859.7|6856.9|8256
1629792000000|2021-08-24 08:00:00|6891.4|6888.6|6905|6902.2|6942.3|6939.5|6889.4|6886.6|20662
1629795600000|2021-08-24 09:00:00|6905.4|6902.6|6915.9|6913.1|6933.9|6931.1|6896.8|6894|9329
1629799200000|2021-08-24 10:00:00|6916.4|6913.6|6974.8|6972|6975.3|6972.5|6916.4|6913.6|10107
1629802800000|2021-08-24 11:00:00|6974.9|6972.1|6949.5|6946.7|6977.5|6974.7|6948.6|6945.8|6462
1629806400000|2021-08-24 12:00:00|6949.1|6946.3|6951.2|6948.4|6961.2|6958.4|6931.1|6928.3|13028
1629810000000|2021-08-24 13:00:00|6951.4|6948.6|6994|6991.2|7001.5|6998.7|6925.1|6922.3|20659
1629813600000|2021-08-24 14:00:00|6994.1|6991.3|7030.1|7027.3|7031.1|7028.3|6979.4|6976.6|27130
1629817200000|2021-08-24 15:00:00|7030.9|7028.1|7023.7|7020.9|7059.6|7056.8|7007.7|7004.9|37737
1629820800000|2021-08-24 16:00:00|7023.3|7020.5|7057.6|7054.8|7060.3|7057.5|7017.6|7014.8|20285
1629824400000|2021-08-24 17:00:00|7057.2|7054.4|7058|7055.2|7061.1|7058.3|7039.1|7036.3|12456
1629828000000|2021-08-24 18:00:00|7058.5|7055.7|7065.8|7063|7067.9|7065.1|7046|7043.2|25523
1629831600000|2021-08-24 19:00:00|7065.4|7062.6|7059.8|7057|7070.9|7068.1|7055|7052.2|5093
1629835200000|2021-08-24 20:00:00|7060.2|7057.4|7059.2|7055.2|7065.6|7062.8|7055.1|7050.2|2265
1629838800000|2021-08-24 21:00:00|7058.8|7054.8|7061.7|7051.7|7065.6|7055.6|7058.8|7050.1|282
1629849600000|2021-08-25 00:00:00|7035.1|7031.1|7040.7|7037.9|7060.6|7057.6|7034.6|7031.1|848
1629853200000|2021-08-25 01:00:00|7041.2|7038.4|7026.8|7024|7046.6|7043.8|7020.2|7017.4|1767
1629856800000|2021-08-25 02:00:00|7026.7|7023.9|6995.6|6992.8|7026.8|7024|6993.6|6990.8|2053
1629860400000|2021-08-25 03:00:00|6996.1|6993.3|7010.9|7008.1|7011.4|7008.6|6992.3|6989.5|1088
1629864000000|2021-08-25 04:00:00|7011.4|7008.6|7007.4|7004.6|7014.1|7011.3|7005.1|7002.3|565
1629867600000|2021-08-25 05:00:00|7006.6|7003.8|7027.2|7024.4|7036.8|7034|7005.9|7003.1|1897
1629871200000|2021-08-25 06:00:00|7027.3|7024.5|7044.2|7041.4|7046.2|7043.4|7026.2|7023.4|3440
1629874800000|2021-08-25 07:00:00|7044.3|7041.5|7033|7030.2|7056.8|7054|7031.3|7028.5|6846
1629878400000|2021-08-25 08:00:00|7034.4|7031.6|6994.4|6991.6|7048.4|7045.6|6993.4|6990.6|18288
1629882000000|2021-08-25 09:00:00|6993.9|6991.1|7038|7035.2|7038.4|7035.6|6992.9|6990.1|7586
1629885600000|2021-08-25 10:00:00|7038.4|7035.6|7066.1|7063.3|7068.3|7064.2|7029.3|7026.5|6722
1629889200000|2021-08-25 11:00:00|7065.6|7062.8|7097.4|7094.6|7098.7|7095.9|7063.6|7060.8|6263
1629892800000|2021-08-25 12:00:00|7098.3|7095.5|7118.2|7115.4|7120.7|7117.9|7090.3|7087.5|15505
1629896400000|2021-08-25 13:00:00|7118.8|7116|7051.9|7049.1|7120.7|7117.9|7039.2|7036.4|19347
1629900000000|2021-08-25 14:00:00|7051.8|7049|7058.3|7055.5|7091.2|7088.4|7023.7|7020.9|20017
1629903600000|2021-08-25 15:00:00|7058.4|7055.6|7097.2|7094.4|7099.5|7096.7|7058.4|7055.6|23214
1629907200000|2021-08-25 16:00:00|7097.3|7094.5|7103.6|7100.8|7116.7|7113.9|7094.5|7091.7|14547
1629910800000|2021-08-25 17:00:00|7103.2|7100.4|7114.1|7111.3|7119.3|7116.5|7097.6|7094.8|12624
1629914400000|2021-08-25 18:00:00|7113.6|7110.8|7148.7|7145.9|7157.6|7154.8|7110.2|7107.4|23324
1629918000000|2021-08-25 19:00:00|7149.7|7146.9|7134.7|7131.9|7154.6|7151.8|7131.6|7128.8|3147
1629921600000|2021-08-25 20:00:00|7134.2|7131.4|7107.1|7104.3|7134.7|7131.9|7101.5|7098.7|2386
1629925200000|2021-08-25 21:00:00|7110.6|7100.6|7117.9|7107.9|7118|7109.6|7098.3|7092.6|107
1629936000000|2021-08-26 00:00:00|7107.3|7103.3|7114.5|7111.7|7119|7116.2|7097.5|7094.7|498
1629939600000|2021-08-26 01:00:00|7115|7112.2|7104.3|7101.5|7115.4|7112.6|7088.9|7086|1291
1629943200000|2021-08-26 02:00:00|7104.8|7102|7110.4|7107.6|7111.4|7108.6|7089.1|7086.3|1034
1629946800000|2021-08-26 03:00:00|7110.3|7107.5|7104.3|7101.5|7110.9|7108.1|7094.8|7092|817
1629950400000|2021-08-26 04:00:00|7104.4|7101.6|7097.4|7094.6|7105.7|7102.9|7096.2|7093.4|634
1629954000000|2021-08-26 05:00:00|7097.9|7095.1|7118.2|7115.4|7120.2|7117.4|7087.6|7084.8|2451
1629957600000|2021-08-26 06:00:00|7119.1|7116.3|7091.1|7088.3|7124.1|7121.3|7089.2|7086.4|4514
1629961200000|2021-08-26 07:00:00|7090.7|7087.9|7046.6|7043.8|7111.6|7108.8|7046.2|7043.4|9312
1629964800000|2021-08-26 08:00:00|7046.1|7043.3|7071|7068.2|7085.8|7083|7044.6|7041.8|13741
1629968400000|2021-08-26 09:00:00|7070.5|7067.7|7095.5|7092.7|7101.5|7098.7|7067.5|7064.7|7094
1629972000000|2021-08-26 10:00:00|7095|7092.2|7078.7|7075.9|7098.5|7095.7|7072.8|7070|6488
1629975600000|2021-08-26 11:00:00|7079.2|7076.4|7074.7|7071.9|7097.7|7094.9|7070.7|7067.9|5197
1629979200000|2021-08-26 12:00:00|7075.2|7072.4|7073.7|7070.9|7085.7|7082.9|7054.1|7051.3|8199
1629982800000|2021-08-26 13:00:00|7072.7|7069.9|7092.6|7089.8|7094.6|7091.8|7033.5|7030.7|16453
1629986400000|2021-08-26 14:00:00|7092.7|7089.9|7048.7|7045.9|7106.6|7103.8|7043.2|7040.4|15396
1629990000000|2021-08-26 15:00:00|7048.2|7045.4|7070|7067.2|7073|7070.2|7043.9|7041.1|13564
1629993600000|2021-08-26 16:00:00|7070.5|7067.7|7118.1|7115.3|7121.7|7118.9|7067.4|7064.6|9746
1629997200000|2021-08-26 17:00:00|7118.6|7115.8|7082.4|7079.6|7122.7|7119.9|7071.8|7069|11112
1630000800000|2021-08-26 18:00:00|7081.9|7079.1|7034.3|7031.5|7083.4|7080.6|6986.8|6984|17986
1630004400000|2021-08-26 19:00:00|7034.4|7031.6|7070|7067.2|7080.1|7077.3|7030.9|7028.1|1884
1630008000000|2021-08-26 20:00:00|7069.1|7066.3|7063.8|7061|7080.3|7077.5|7055|7052.2|1472
1630011600000|2021-08-26 21:00:00|7063.7|7060.9|7069.3|7059.3|7077.9|7071.4|7056.4|7046.8|46
1630022400000|2021-08-27 00:00:00|7071.6|7067.6|7043.7|7040.9|7071.6|7067.7|7033.9|7028|146
1630026000000|2021-08-27 01:00:00|7043.8|7039.8|7065.8|7061.8|7070.3|7067.4|7032.7|7028.9|212
1630029600000|2021-08-27 02:00:00|7066.3|7062.3|7069.4|7066.6|7086.4|7083.4|7064.8|7061.3|569
1630033200000|2021-08-27 03:00:00|7069.9|7065.9|7087.4|7083.4|7103.9|7098|7068.9|7064.6|475
1630036800000|2021-08-27 04:00:00|7086.9|7084.1|7105.2|7102.4|7105.7|7102.9|7085.3|7082.4|150
1630040400000|2021-08-27 05:00:00|7106.2|7103.4|7126|7123.2|7130.2|7125.7|7101.6|7098.3|675
1630044000000|2021-08-27 06:00:00|7126.1|7122.1|7122.9|7120.1|7140|7137.1|7116.4|7113.1|1617
1630047600000|2021-08-27 07:00:00|7122.4|7119.6|7122.6|7119.8|7148.7|7145.9|7118.9|7116.1|2968
1630051200000|2021-08-27 08:00:00|7125.5|7122.7|7096.3|7093.5|7134.5|7131.7|7084|7081.1|8297
1630054800000|2021-08-27 09:00:00|7095.8|7093|7117.3|7114.5|7125.7|7122.9|7088.2|7085.4|2931
1630058400000|2021-08-27 10:00:00|7118.3|7115.5|7131.1|7128.3|7138.1|7135.3|7110.8|7108|52557
1630062000000|2021-08-27 11:00:00|7131.6|7128.8|7137.9|7135.1|7142.9|7140.1|7118|7115.2|6847
1630065600000|2021-08-27 12:00:00|7138.9|7136.1|7152|7149.2|7166.4|7163.6|7136.9|7134.1|11894
1630069200000|2021-08-27 13:00:00|7153|7150.2|7148.8|7146|7168|7165.2|7129.9|7127.1|19081
1630072800000|2021-08-27 14:00:00|7148.3|7145.5|7153.5|7150.7|7161.4|7158|7124.6|7121.8|5466
1630076400000|2021-08-27 15:00:00|7155.5|7152.7|7165|7162.2|7182.5|7179.7|7139.5|7136.7|8285
1630080000000|2021-08-27 16:00:00|7165.5|7162.7|7171.3|7168.5|7178.4|7175.6|7155|7152.2|2980
1630083600000|2021-08-27 17:00:00|7170.4|7167.6|7174.7|7171.9|7177.7|7174.9|7156.8|7154|2810
1630087200000|2021-08-27 18:00:00|7175.2|7172.4|7169.3|7166.5|7182|7179.2|7163.2|7160.4|13515
1630090800000|2021-08-27 19:00:00|7169.4|7166.6|7174.5|7171.7|7175|7171.7|7164.4|7161.6|642
1630094400000|2021-08-27 20:00:00|7175.4|7172.6|7171.4|7161.4|7176.6|7172.7|7166.5|7161.4|587
1630274400000|2021-08-29 22:00:00|7223.1|7213.1|7247.9|7245.1|7270.6|7265.2|7201|7196.1|1006463
1630278000000|2021-08-29 23:00:00|7248.4|7245.6|7258.8|7256|7269.9|7266.5|7246.9|7244.1|1579
1630281600000|2021-08-30 00:00:00|7260.3|7257.5|7221.7|7218.9|7261.4|7258.5|7215.7|7212.9|1697
1630285200000|2021-08-30 01:00:00|7222.2|7219.4|7180.6|7177.8|7224.2|7221.4|7164.2|7161.4|6402
1630288800000|2021-08-30 02:00:00|7181.1|7178.3|7202.5|7199.7|7222.1|7219.3|7180.1|7177.2|3825
1630292400000|2021-08-30 03:00:00|7203|7200.2|7196.9|7194.1|7205.5|7202.7|7187|7184.2|2334
1630296000000|2021-08-30 04:00:00|7196.4|7193.6|7182.3|7179.5|7198.4|7195.6|7172.4|7169.6|1335
1630299600000|2021-08-30 05:00:00|7181.8|7179|7176.7|7173.9|7195.3|7192.5|7157.7|7152.3|4318
1630303200000|2021-08-30 06:00:00|7176.2|7173.4|7162.7|7159.9|7186.2|7183.4|7151.2|7148.4|4223
1630306800000|2021-08-30 07:00:00|7163.2|7160.4|7135.6|7132.8|7170.2|7167.4|7117.1|7114.3|9933
1630310400000|2021-08-30 08:00:00|7136.6|7133.8|7133|7130.2|7157.1|7154.3|7103|7100.2|18981
1630314000000|2021-08-30 09:00:00|7131.6|7127.6|7163.4|7160.6|7163.9|7161.1|7119|7116.2|10565
1630317600000|2021-08-30 10:00:00|7163.9|7161.1|7173.3|7170.5|7176.8|7174|7143.4|7140.6|5074
1630321200000|2021-08-30 11:00:00|7172.8|7170|7186.7|7183.9|7188.7|7185.9|7157.3|7154.5|4606
1630324800000|2021-08-30 12:00:00|7186.2|7183.4|7199.6|7196.8|7206.6|7203.8|7173.7|7170.9|12196
1630328400000|2021-08-30 13:00:00|7200.1|7197.3|7140|7137.2|7217.1|7214.3|7129.5|7126.7|19635
1630332000000|2021-08-30 14:00:00|7140.5|7137.7|7177.9|7175.1|7183.5|7180.7|7133.5|7130.7|15079
1630335600000|2021-08-30 15:00:00|7178.4|7175.6|7200.8|7198|7205.8|7203|7156.4|7153.6|13826
1630339200000|2021-08-30 16:00:00|7201.3|7198.5|7204.2|7201.4|7216.7|7213.9|7195.2|7192.4|15776
1630342800000|2021-08-30 17:00:00|7204.7|7201.9|7215.6|7212.8|7221.2|7218.4|7203.2|7200.4|10639
1630346400000|2021-08-30 18:00:00|7215.1|7212.3|7213.9|7211.1|7239.6|7233.2|7206|7203.2|22189
1630350000000|2021-08-30 19:00:00|7214|7211.2|7209.4|7206.6|7221.5|7218.7|7203.9|7201.1|3414
1630353600000|2021-08-30 20:00:00|7209.8|7207|7214.4|7210.4|7222.3|7219.5|7207.3|7204.5|1958
1630357200000|2021-08-30 21:00:00|7217.9|7207.9|7214.8|7204.8|7217.9|7207.9|7206.3|7198.8|34
1630368000000|2021-08-31 00:00:00|7216.6|7206.6|7213.4|7210.6|7216.6|7212.2|7202.5|7199.7|1377
1630371600000|2021-08-31 01:00:00|7212.4|7209.6|7183.8|7181|7221.4|7218.6|7181.9|7179.1|1616
1630375200000|2021-08-31 02:00:00|7183.3|7180.5|7181.8|7179|7185.8|7183|7170.8|7168|1852
1630378800000|2021-08-31 03:00:00|7182.3|7179.5|7184.2|7181.4|7195.2|7192.4|7181.3|7178.5|980
1630382400000|2021-08-31 04:00:00|7184.7|7181.9|7203.1|7200.3|7207.1|7204.3|7184.2|7181.4|1023
1630386000000|2021-08-31 05:00:00|7203.6|7200.8|7218.4|7215.6|7225|7222.2|7200.1|7197.3|1768
1630389600000|2021-08-31 06:00:00|7217.5|7214.7|7211.9|7209.1|7230|7226.1|7201.9|7199.1|4280
1630393200000|2021-08-31 07:00:00|7211.4|7208.6|7180.3|7177.5|7234.3|7231.5|7175.8|7169.9|9034
1630396800000|2021-08-31 08:00:00|7180.4|7177.6|7171.7|7168.9|7191.8|7189|7138.8|7135.4|22895
1630400400000|2021-08-31 09:00:00|7172.7|7169.9|7158.2|7155.4|7184.7|7181.9|7152.8|7150|15402
1630404000000|2021-08-31 10:00:00|7157.7|7154.9|7175.6|7172.8|7182.6|7179.8|7154.7|7151.9|7282
1630407600000|2021-08-31 11:00:00|7175.1|7172.3|7161.1|7158.3|7185.1|7182.3|7154.1|7151.3|7735
1630411200000|2021-08-31 12:00:00|7160.6|7157.8|7163.4|7160.6|7171.5|7168.7|7135.6|7132.8|14778
1630414800000|2021-08-31 13:00:00|7164.4|7161.6|7158.3|7155.5|7189.3|7186.5|7135.4|7132.6|22328
1630418400000|2021-08-31 14:00:00|7157.4|7154.6|7187.2|7184.4|7195.2|7192.4|7147.3|7144.5|16437
1630422000000|2021-08-31 15:00:00|7186.7|7183.9|7189.6|7186.8|7218.1|7215.3|7176.1|7173.3|25424
1630425600000|2021-08-31 16:00:00|7189.2|7186.4|7196.1|7193.3|7211.1|7208.3|7186.2|7183.4|10489
1630429200000|2021-08-31 17:00:00|7195.6|7192.8|7185|7182.2|7195.6|7192.8|7169.1|7166.3|10217
1630432800000|2021-08-31 18:00:00|7185.1|7182.3|7158.2|7155.4|7195.1|7192.3|7140.6|7137.8|31646
1630436400000|2021-08-31 19:00:00|7156.7|7153.9|7152.6|7149.8|7159|7156.2|7144.1|7141.3|2007
1630440000000|2021-08-31 20:00:00|7153.1|7150.3|7162.6|7158.6|7170.6|7166.7|7152.6|7149.6|2725
1630443600000|2021-08-31 21:00:00|7166.1|7156.1|7170.5|7160.5|7179.5|7169.5|7157.4|7150.5|82
1630454400000|2021-09-01 00:00:00|7163.3|7159.3|7159.1|7156.3|7171.7|7168.9|7155.7|7152.9|1269
1630458000000|2021-09-01 01:00:00|7158.6|7155.8|7185.5|7182.7|7190|7187.2|7157.6|7154.8|1595
1630461600000|2021-09-01 02:00:00|7185.9|7183.1|7213.8|7211|7213.8|7211|7178.4|7175.6|3449
1630465200000|2021-09-01 03:00:00|7214.3|7211.5|7207.3|7204.5|7231.2|7228.4|7207.3|7204.5|2650
1630468800000|2021-09-01 04:00:00|7207.8|7205|7205.3|7202.5|7211.3|7208.5|7202.3|7199.5|770
1630472400000|2021-09-01 05:00:00|7206.2|7203.4|7213.6|7210.8|7215.7|7212.9|7200.6|7197.8|1201
1630476000000|2021-09-01 06:00:00|7213.7|7210.9|7213.7|7210.9|7223.2|7220.4|7196.7|7193.9|5331
1630479600000|2021-09-01 07:00:00|7214.2|7211.4|7225.9|7223.1|7234|7231.2|7209.2|7206.4|7288
1630483200000|2021-09-01 08:00:00|7227.9|7225.1|7186.7|7183.9|7230.9|7228.1|7182.3|7179.5|24540
1630486800000|2021-09-01 09:00:00|7186.3|7183.5|7193.2|7190.4|7194|7191.2|7167.2|7164.4|8803
1630490400000|2021-09-01 10:00:00|7193.1|7190.3|7173.6|7170.8|7195.1|7192.3|7147.2|7144.4|6206
1630494000000|2021-09-01 11:00:00|7174.1|7171.3|7177.5|7174.7|7186.1|7183.3|7159.1|7156.3|6367
1630497600000|2021-09-01 12:00:00|7178|7175.2|7163|7160.2|7194.9|7192.1|7159|7156.2|10095
1630501200000|2021-09-01 13:00:00|7163.9|7161.1|7058.9|7056.1|7177.4|7174.6|7038|7035.2|45142
1630504800000|2021-09-01 14:00:00|7058.3|7055.5|7069.4|7066.6|7108.3|7101.4|7040.9|7037.5|29570
1630508400000|2021-09-01 15:00:00|7069.8|7067|7097.7|7094.9|7110.7|7107.9|7055.9|7053.1|30129
1630512000000|2021-09-01 16:00:00|7098.1|7095.3|7149.1|7146.3|7151.6|7148.8|7096.2|7093.4|15829
1630515600000|2021-09-01 17:00:00|7148.6|7145.8|7137.1|7134.3|7149.1|7146.3|7127.6|7124.8|10161
1630519200000|2021-09-01 18:00:00|7137.6|7134.8|7147.6|7144.8|7164.7|7161.9|7133.6|7130.8|19402
1630522800000|2021-09-01 19:00:00|7148.1|7145.3|7126.5|7123.7|7149.1|7146.3|7126.1|7123.3|2298
1630526400000|2021-09-01 20:00:00|7126|7123.2|7124.4|7121.6|7130.5|7127.7|7117.5|7114.7|1463
1630530000000|2021-09-01 21:00:00|7124.9|7122.1|7126.9|7122.9|7134.4|7129|7124.3|7119.5|99
1630540800000|2021-09-02 00:00:00|7123.7|7120.9|7113.6|7110.8|7131.1|7128.3|7097.1|7094.3|880
1630544400000|2021-09-02 01:00:00|7113.1|7110.3|7092.5|7089.7|7113.1|7110.3|7086.9|7084.1|1834
1630548000000|2021-09-02 02:00:00|7092.4|7089.6|7123.3|7120.5|7126.9|7124.1|7088.4|7085.5|1356
1630551600000|2021-09-02 03:00:00|7123.8|7121|7129.7|7126.9|7129.8|7127|7116.8|7114|601
1630555200000|2021-09-02 04:00:00|7129.8|7127|7132.7|7129.9|7139.7|7136.9|7129.2|7126.4|928
1630558800000|2021-09-02 05:00:00|7133.6|7130.8|7127|7124.2|7143.1|7140.3|7120.6|7117.8|1700
1630562400000|2021-09-02 06:00:00|7126.6|7123.8|7141.7|7138.9|7150.4|7147.6|7124.6|7121.8|6755
1630566000000|2021-09-02 07:00:00|7142.2|7139.4|7154.2|7151.4|7163.2|7160.4|7132.3|7129.5|5902
1630569600000|2021-09-02 08:00:00|7155.9|7153.1|7173|7170.2|7182|7179.2|7116.8|7114|21917
1630573200000|2021-09-02 09:00:00|7173.5|7170.7|7176.9|7174.1|7190.9|7188.1|7172.6|7169.8|6931
1630576800000|2021-09-02 10:00:00|7176.4|7173.6|7200.6|7197.8|7202.6|7199.8|7175.9|7173.1|6295
1630580400000|2021-09-02 11:00:00|7200.7|7197.9|7183.6|7180.8|7205.5|7202.7|7180.2|7177.4|5961
1630584000000|2021-09-02 12:00:00|7183.7|7180.9|7223.1|7220.3|7229.6|7226.8|7183.7|7180.9|9845
1630587600000|2021-09-02 13:00:00|7222.7|7219.9|7307.4|7304.6|7311.4|7308.6|7222.6|7219.8|36669
1630591200000|2021-09-02 14:00:00|7307.9|7305.1|7333.4|7330.6|7337.4|7334.6|7293.5|7290.7|30907
1630594800000|2021-09-02 15:00:00|7332.5|7329.7|7329.7|7326.9|7340.2|7337.4|7309.4|7306.6|20845
1630598400000|2021-09-02 16:00:00|7330.2|7327.4|7315.5|7312.7|7332.1|7329.3|7295.1|7292.3|13398
1630602000000|2021-09-02 17:00:00|7315.6|7312.8|7315|7312.2|7325.4|7322.6|7307.1|7304.3|10831
1630605600000|2021-09-02 18:00:00|7315.4|7312.6|7284.9|7282.1|7318|7315.2|7283.4|7280.6|22125
1630609200000|2021-09-02 19:00:00|7285.8|7283|7268.8|7266|7286.9|7284.1|7267.8|7265|3581
1630612800000|2021-09-02 20:00:00|7268.3|7265.5|7275.6|7272.8|7278.2|7275.4|7266.3|7263.5|1231
1630616400000|2021-09-02 21:00:00|7275.7|7272.9|7278.1|7268.1|7286.8|7280.4|7273.7|7264.7|346
1630627200000|2021-09-03 00:00:00|7277.9|7275.1|7293.8|7291|7295.7|7292.9|7265.9|7263.1|1232
1630630800000|2021-09-03 01:00:00|7294.2|7291.4|7284.7|7281.9|7303.3|7300.5|7279.7|7276.9|1719
1630634400000|2021-09-03 02:00:00|7281.2|7278.4|7313.1|7310.3|7313.1|7310.3|7269.4|7266.6|1570
1630638000000|2021-09-03 03:00:00|7314.2|7311.4|7292.6|7289.8|7314.2|7311.4|7292.1|7289.3|704
1630641600000|2021-09-03 04:00:00|7292.1|7289.3|7292.5|7289.7|7299.9|7297.1|7291.6|7288.8|639
1630645200000|2021-09-03 05:00:00|7292|7289.2|7307.8|7305|7310.8|7308|7287.4|7284.6|1353
1630648800000|2021-09-03 06:00:00|7307.4|7304.6|7304.2|7301.4|7314.9|7312.1|7296.8|7294|3827
1630652400000|2021-09-03 07:00:00|7304.3|7301.5|7301.5|7298.7|7312.6|7309.8|7281.6|7278.8|7776
1630656000000|2021-09-03 08:00:00|7302.8|7300|7310.4|7307.6|7327.9|7325.1|7283|7280.2|23293
1630659600000|2021-09-03 09:00:00|7310.8|7308|7331.9|7329.1|7338.7|7335.9|7304.1|7301.3|8551
1630663200000|2021-09-03 10:00:00|7330.9|7328.1|7332.3|7329.5|7348.8|7346|7327.8|7325|8219
1630666800000|2021-09-03 11:00:00|7331.8|7329|7340.4|7337.6|7341.8|7339|7324.8|7322|4775
1630670400000|2021-09-03 12:00:00|7340.8|7338|7351.2|7348.4|7359.7|7356.9|7326.6|7323.8|11606
1630674000000|2021-09-03 13:00:00|7351.6|7348.8|7316.7|7313.9|7357|7354.2|7283.7|7280.9|21309
1630677600000|2021-09-03 14:00:00|7317.1|7314.3|7287.1|7284.3|7319.6|7316.8|7266.8|7264|18213
1630681200000|2021-09-03 15:00:00|7286.7|7283.9|7263|7260.2|7297.4|7294.6|7261.5|7258.7|17288
1630684800000|2021-09-03 16:00:00|7263.5|7260.7|7264.5|7261.7|7276.6|7273.8|7252.4|7249.6|10000
1630688400000|2021-09-03 17:00:00|7264.1|7261.3|7251.5|7248.7|7268|7265.2|7234.7|7231.9|9280
1630692000000|2021-09-03 18:00:00|7251.1|7248.3|7242.4|7239.6|7281.6|7278.8|7231.9|7229.1|20401
1630695600000|2021-09-03 19:00:00|7242.3|7239.5|7248.2|7245.4|7252.5|7249.7|7241.8|7239|2377
1630699200000|2021-09-03 20:00:00|7248.6|7245.8|7236.1|7232.1|7250.7|7247.9|7235.1|7230.7|1016
1630702800000|2021-09-03 21:00:00|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|7236.2|7232.2|0
1630879200000|2021-09-05 22:00:00|7243.8|7233.8|7210|7207.2|7250.2|7242.9|7208.6|7205.8|2588
1630882800000|2021-09-05 23:00:00|7212.1|7209.3|7192.7|7189.9|7213|7210.2|7191.7|7187.9|1371
1630886400000|2021-09-06 00:00:00|7193.1|7190.3|7183.9|7181.1|7193.6|7190.8|7178.5|7175.7|1464
1630890000000|2021-09-06 01:00:00|7183.5|7180.7|7169.3|7166.5|7206.1|7199.7|7158|7155.2|5117
1630893600000|2021-09-06 02:00:00|7169.2|7166.4|7169|7166.2|7179.9|7177.1|7145|7142.2|2459
1630897200000|2021-09-06 03:00:00|7168.8|7166|7165.6|7162.8|7175.3|7172.5|7162.1|7159.3|1515
1630900800000|2021-09-06 04:00:00|7165.1|7162.3|7168.3|7165.5|7171.9|7169.1|7164|7161.2|421
1630904400000|2021-09-06 05:00:00|7167.9|7165.1|7141.8|7139|7169.4|7166.6|7138.6|7135.8|2446
1630908000000|2021-09-06 06:00:00|7141.4|7138.6|7161.7|7158.9|7170.1|7167.3|7139.8|7137|2983
1630911600000|2021-09-06 07:00:00|7161.4|7158.6|7181.4|7178.6|7181.4|7178.6|7146|7143.2|6552
1630915200000|2021-09-06 08:00:00|7181.8|7179|7211.6|7208.8|7215.2|7212.4|7172.9|7170.1|16328
1630918800000|2021-09-06 09:00:00|7210.6|7207.8|7202.9|7200.1|7211.6|7208.8|7172|7169.2|8418
1630922400000|2021-09-06 10:00:00|7202|7199.2|7207.7|7204.9|7210.9|7208.1|7193.8|7191|2475
1630926000000|2021-09-06 11:00:00|7207.8|7205|7219.7|7216.9|7226.6|7223.8|7202.3|7199.5|3313
1630929600000|2021-09-06 12:00:00|7219.8|7217|7222|7219.2|7229.7|7226.9|7209.8|7207|2370
1630933200000|2021-09-06 13:00:00|7221.9|7219.1|7246.4|7243.6|7258.4|7255.6|7211.9|7209.1|8286
1630936800000|2021-09-06 14:00:00|7247.4|7244.6|7226.6|7223.8|7263.4|7260.6|7223.7|7220.9|8531
1630940400000|2021-09-06 15:00:00|7226.7|7223.9|7203.6|7200.8|7231.7|7228.9|7188.1|7185.3|19954
1630944000000|2021-09-06 16:00:00|7203.1|7200.3|7215.1|7212.3|7216.4|7213.6|7191.1|7188.3|7634
1630947600000|2021-09-06 17:00:00|7214.8|7212|7195.5|7192.7|7216.1|7213.3|7194.6|7191.7|1821
1630962000000|2021-09-06 21:00:00|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|7195.1|7192.3|0
1630972800000|2021-09-07 00:00:00|7205|7195|7211.8|7209|7218.8|7216|7195.8|7193|984
1630976400000|2021-09-07 01:00:00|7212.2|7209.4|7225.5|7222.7|7230.4|7227.6|7202.7|7199.9|1210
1630980000000|2021-09-07 02:00:00|7225.6|7222.8|7232.5|7229.7|7244.2|7241.4|7224.5|7221.7|2581
1630983600000|2021-09-07 03:00:00|7231.8|7229|7243.3|7240.5|7246.3|7243.5|7228.3|7225.5|1214
1630987200000|2021-09-07 04:00:00|7243.1|7240.3|7236.7|7233.9|7249.2|7246.4|7234.9|7232.1|764
1630990800000|2021-09-07 05:00:00|7236.8|7234|7264.7|7261.9|7264.7|7261.9|7226.4|7223.6|2934
1630994400000|2021-09-07 06:00:00|7264.4|7261.6|7242.4|7239.6|7264.9|7262.1|7234.3|7231.5|3421
1630998000000|2021-09-07 07:00:00|7242.8|7240|7236.5|7233.7|7242.8|7240|7209.2|7206.4|8159
1631001600000|2021-09-07 08:00:00|7236.9|7234.1|7242.2|7239.4|7245.4|7242.6|7206.6|7203.8|22770
1631005200000|2021-09-07 09:00:00|7241.8|7239|7206.8|7204|7249.7|7246.9|7205.4|7202.6|9666
1631008800000|2021-09-07 10:00:00|7207.1|7204.3|7168.2|7165.4|7211.1|7208.3|7150.7|7147.9|13150
1631012400000|2021-09-07 11:00:00|7167.7|7164.9|7166.1|7163.3|7186.2|7183.4|7163.3|7160.5|5643
1631016000000|2021-09-07 12:00:00|7166|7163.2|7153|7150.2|7167.8|7165|7094.4|7091.6|24141
1631019600000|2021-09-07 13:00:00|7152.9|7150.1|7191.8|7189|7205|7202.2|7113|7110.2|23731
1631023200000|2021-09-07 14:00:00|7191.6|7188.8|7142|7139.2|7203.5|7200.7|7131.1|7128.3|21803
1631026800000|2021-09-07 15:00:00|7142.1|7139.3|7133.9|7131.1|7176.9|7174.1|7131.6|7128.8|24127
1631030400000|2021-09-07 16:00:00|7134.1|7131.3|7132.5|7129.7|7163.5|7160.7|7109.3|7106.5|14503
1631034000000|2021-09-07 17:00:00|7132.3|7129.5|7146.2|7143.4|7153.8|7151|7123.8|7121|9366
1631037600000|2021-09-07 18:00:00|7145.9|7143.1|7144.4|7141.6|7160.1|7157.3|7125.4|7122.6|23628
1631041200000|2021-09-07 19:00:00|7144.9|7142.1|7139.1|7136.3|7149|7146.2|7138.5|7135.7|2090
1631044800000|2021-09-07 20:00:00|7139.8|7137|7141.3|7138.5|7148.4|7145.6|7139.1|7136.3|830
1631048400000|2021-09-07 21:00:00|7141|7138.2|7140.4|7130.4|7146|7138.6|7139.4|7129.4|15
1631059200000|2021-09-08 00:00:00|7148|7145.2|7156|7153.2|7169.4|7166.6|7144.6|7141.8|714
1631062800000|2021-09-08 01:00:00|7156.3|7153.5|7163.6|7160.8|7169.8|7167|7152|7149.2|1215
1631066400000|2021-09-08 02:00:00|7163.9|7161.1|7153.7|7150.9|7165.9|7163.1|7143.2|7140.4|1051
1631070000000|2021-09-08 03:00:00|7153.2|7150.4|7142.6|7139.8|7163.8|7161|7137.3|7134.5|1670
1631073600000|2021-09-08 04:00:00|7142.5|7139.7|7150|7147.2|7155|7152.2|7142.1|7139.3|542
1631077200000|2021-09-08 05:00:00|7149.7|7146.9|7189.5|7186.7|7189.8|7187|7147.4|7144.6|2518
1631080800000|2021-09-08 06:00:00|7189.9|7187.1|7195.2|7192.4|7196.7|7193.9|7176.9|7174.1|5874
1631084400000|2021-09-08 07:00:00|7194.8|7192|7175.8|7173|7198|7195.2|7165|7162.2|11579
1631088000000|2021-09-08 08:00:00|7176.5|7173.7|7163.9|7161.1|7189.8|7187|7150.9|7148.1|18602
1631091600000|2021-09-08 09:00:00|7163.7|7160.9|7199|7196.2|7201.8|7199|7160.7|7157.9|14757
1631095200000|2021-09-08 10:00:00|7199.9|7195.9|7224.7|7221.9|7245.7|7242.9|7199|7195.9|25873
1631098800000|2021-09-08 11:00:00|7224.6|7221.8|7222.8|7220|7245.7|7242.9|7220.8|7218|9245
1631102400000|2021-09-08 12:00:00|7223|7220.2|7238.5|7235.7|7243.7|7240.9|7210.1|7207.3|8267
1631106000000|2021-09-08 13:00:00|7238.2|7235.4|7239.8|7237|7272.9|7270.1|7224.5|7221.7|29994
1631109600000|2021-09-08 14:00:00|7240|7237.2|7219.4|7216.6|7249.5|7246.7|7193.5|7190.7|29117
1631113200000|2021-09-08 15:00:00|7219|7216.2|7234.3|7231.5|7245.3|7242.5|7211.9|7209.1|35242
1631116800000|2021-09-08 16:00:00|7234|7231.2|7227.9|7225.1|7244.6|7241.8|7219.9|7217.1|21051
1631120400000|2021-09-08 17:00:00|7228.6|7225.8|7226.8|7224|7229|7226.2|7197.8|7195|11899
1631124000000|2021-09-08 18:00:00|7226.4|7223.6|7240.7|7237.9|7249.4|7246.6|7226.3|7223.5|49128
1631127600000|2021-09-08 19:00:00|7240.8|7238|7240.2|7237.4|7246.5|7243.7|7236.3|7233.5|1853
1631131200000|2021-09-08 20:00:00|7240.1|7237.3|7245.5|7242.7|7248.1|7244.9|7239.7|7236.9|1447
1631134800000|2021-09-08 21:00:00|7245.7|7241.7|7247.6|7237.6|7248.8|7245.9|7242.3|7237.2|105
1631145600000|2021-09-09 00:00:00|7232|7229.2|7219|7216.2|7237|7234.2|7217.9|7215.1|647
1631149200000|2021-09-09 01:00:00|7219.4|7216.6|7244.9|7242.1|7246.4|7243.6|7210.3|7207.5|1586
1631152800000|2021-09-09 02:00:00|7244.1|7241.3|7256.8|7254|7268.7|7265.9|7243.7|7240.9|2603
1631156400000|2021-09-09 03:00:00|7257.1|7254.3|7250.9|7248.1|7261.1|7258.3|7246.9|7244.1|910
1631160000000|2021-09-09 04:00:00|7251.2|7248.4|7240.9|7238.1|7253|7250.2|7235.6|7232.8|799
1631163600000|2021-09-09 05:00:00|7240.6|7237.8|7250.5|7247.7|7255.5|7252.7|7235.9|7233.1|1259
1631167200000|2021-09-09 06:00:00|7250.8|7248|7252.4|7249.6|7263.8|7261|7248.9|7246.1|4493
1631170800000|2021-09-09 07:00:00|7252.5|7249.7|7224.8|7222|7252.5|7249.7|7214|7211.2|8283
1631174400000|2021-09-09 08:00:00|7225.3|7222.5|7239.8|7237|7242.7|7239.9|7216.4|7213.6|22750
1631178000000|2021-09-09 09:00:00|7239.5|7236.7|7259|7256.2|7260|7257.2|7232.1|7229.3|11993
1631181600000|2021-09-09 10:00:00|7258.7|7255.9|7246.1|7243.3|7261.3|7258.5|7245.1|7242.3|5416
1631185200000|2021-09-09 11:00:00|7246.3|7243.5|7281|7278.2|7292.9|7290.1|7246.3|7243.5|10524
1631188800000|2021-09-09 12:00:00|7281.5|7278.7|7193.7|7190.9|7290.8|7288|7179.3|7175.7|31489
1631192400000|2021-09-09 13:00:00|7194.2|7191.4|7210.3|7207.5|7233.4|7230.6|7099.5|7096.7|63156
1631196000000|2021-09-09 14:00:00|7209.7|7206.9|7265.2|7262.4|7267.7|7264.9|7206.3|7203.5|24236
1631199600000|2021-09-09 15:00:00|7266.2|7263.4|7224.3|7221.5|7268.5|7265.7|7205|7202.2|29220
1631203200000|2021-09-09 16:00:00|7224.7|7221.9|7181.2|7178.4|7233.7|7228.9|7181.2|7178.4|16905
1631206800000|2021-09-09 17:00:00|7181.4|7178.6|7106.8|7104|7183.5|7180.7|7064.5|7061.7|35017
1631210400000|2021-09-09 18:00:00|7106.6|7103.8|7097.7|7094.9|7143.9|7141.1|7093.6|7090.8|42421
1631214000000|2021-09-09 19:00:00|7097.5|7094.7|7105.4|7102.6|7120.5|7117.7|7097|7094.2|3373
1631217600000|2021-09-09 20:00:00|7105.6|7102.8|7099.5|7096.7|7109.3|7106.5|7093.7|7090.9|1667
1631221200000|2021-09-09 21:00:00|7098.8|7096|7115.8|7105.8|7117.4|7110|7095.8|7092.9|74
1631232000000|2021-09-10 00:00:00|7107.2|7103.2|7099|7096.2|7121.1|7118.3|7095.5|7092.7|762
1631235600000|2021-09-10 01:00:00|7098.8|7096|7114.7|7111.9|7119.6|7116.8|7072.5|7069.7|2610
1631239200000|2021-09-10 02:00:00|7114.9|7112.1|7140.8|7138|7145.7|7142.9|7114.9|7112.1|2891
1631242800000|2021-09-10 03:00:00|7141.2|7138.4|7166.2|7163.4|7175.9|7173.1|7140.3|7137.5|2063
1631246400000|2021-09-10 04:00:00|7166|7163.2|7161.3|7158.5|7166.7|7163.9|7157.6|7154.8|613
1631250000000|2021-09-10 05:00:00|7160.8|7158|7182.8|7180|7195|7192.2|7160.6|7157.8|2525
1631253600000|2021-09-10 06:00:00|7183.3|7180.5|7181.7|7178.9|7189.4|7186.6|7175.3|7172.5|2734
1631257200000|2021-09-10 07:00:00|7181.4|7178.6|7215.6|7212.8|7220.2|7217.4|7177.2|7174.4|14872
1631260800000|2021-09-10 08:00:00|7216.6|7213.8|7231.8|7229|7254.3|7251.5|7214.7|7211.9|21809
1631264400000|2021-09-10 09:00:00|7232.1|7229.3|7223.1|7220.3|7237.5|7234.7|7214.9|7212.1|9925
1631268000000|2021-09-10 10:00:00|7222.6|7219.8|7245.7|7242.9|7250.8|7248|7221.5|7218.7|6875
1631271600000|2021-09-10 11:00:00|7245.1|7242.3|7244|7241.2|7253.6|7250.8|7238.7|7235.9|6240
1631275200000|2021-09-10 12:00:00|7243.4|7240.6|7250.5|7247.7|7259.6|7256.8|7231.7|7228.9|7362
1631278800000|2021-09-10 13:00:00|7250.8|7248|7248.2|7245.4|7287.5|7284.5|7246.2|7243.4|30027
1631282400000|2021-09-10 14:00:00|7248.5|7245.7|7244.6|7241.8|7271.7|7268.9|7232.5|7229.7|16370
1631286000000|2021-09-10 15:00:00|7245|7242.2|7262|7259.2|7263|7260.2|7238.6|7235.8|22628
1631289600000|2021-09-10 16:00:00|7263|7260.2|7254.3|7251.5|7276.6|7273.8|7253.4|7250.6|13278
1631293200000|2021-09-10 17:00:00|7254.8|7252|7263.9|7261.1|7268.7|7265.9|7245.6|7242.8|9492
1631296800000|2021-09-10 18:00:00|7263.6|7260.8|7275.9|7273.1|7276.7|7273.9|7253.4|7250.6|28707
1631300400000|2021-09-10 19:00:00|7276.2|7273.4|7256.1|7253.3|7276.2|7273.4|7255.8|7253|2517
1631304000000|2021-09-10 20:00:00|7255.8|7253|7264.9|7260.9|7266.2|7262.7|7249.8|7247|3062
1631484000000|2021-09-12 22:00:00|7256.1|7246.1|7289|7285|7309.3|7304.2|7239.2|7235.1|1924
1631487600000|2021-09-12 23:00:00|7288.9|7286.1|7299|7296.2|7300.8|7298|7285.7|7282.9|495
1631491200000|2021-09-13 00:00:00|7298.3|7295.5|7306.4|7303.6|7321.9|7316.5|7298.3|7295.5|1808
1631494800000|2021-09-13 01:00:00|7306.7|7303.9|7310.6|7307.8|7324.6|7321.8|7306.3|7303.5|2965
1631498400000|2021-09-13 02:00:00|7310.9|7308.1|7304.5|7301.7|7313.3|7310.5|7290.5|7287.7|1625
1631502000000|2021-09-13 03:00:00|7304.7|7301.9|7287.4|7284.6|7309.2|7306.4|7287.2|7284.4|1818
1631505600000|2021-09-13 04:00:00|7288.2|7285.4|7286.8|7284|7297.3|7294.5|7278.6|7275.8|761
1631509200000|2021-09-13 05:00:00|7287.1|7284.3|7312.5|7309.7|7312.5|7309.7|7272.3|7269.5|2770
1631512800000|2021-09-13 06:00:00|7312.2|7309.4|7315.9|7313.1|7336|7333.2|7308.2|7305.4|7599
1631516400000|2021-09-13 07:00:00|7315.7|7312.9|7301.5|7298.7|7320.8|7318|7288.1|7285.3|7467
1631520000000|2021-09-13 08:00:00|7301.8|7299|7324.2|7321.4|7334.8|7332|7301.8|7299|17079
1631523600000|2021-09-13 09:00:00|7324.5|7321.7|7343.1|7340.3|7358.9|7356.1|7318.7|7315.9|11721
1631527200000|2021-09-13 10:00:00|7343.7|7340.9|7339|7336.2|7357.1|7354.3|7333.6|7330.8|9289
1631530800000|2021-09-13 11:00:00|7339.3|7336.5|7301.2|7298.4|7340.6|7337.8|7276.9|7274.1|11185
1631534400000|2021-09-13 12:00:00|7300.9|7298.1|7345.1|7342.3|7345.8|7343|7292.9|7290.1|10410
1631538000000|2021-09-13 13:00:00|7345.3|7342.5|7354.7|7351.9|7361.7|7358.9|7316.8|7314|23953
1631541600000|2021-09-13 14:00:00|7355.2|7352.4|7335.9|7333.1|7358.2|7355.4|7288.6|7285.8|25239
1631545200000|2021-09-13 15:00:00|7336.4|7333.6|7311|7308.2|7338.1|7335.3|7295.1|7292.3|20830
1631548800000|2021-09-13 16:00:00|7310.8|7308|7314.2|7311.4|7315|7312.2|7299|7296.2|9401
1631552400000|2021-09-13 17:00:00|7313.7|7310.9|7310.3|7307.5|7320.1|7317.3|7305.3|7302.5|8052
1631556000000|2021-09-13 18:00:00|7310.8|7308|7326.7|7323.9|7327.5|7324.7|7310.6|7307.8|25727
1631559600000|2021-09-13 19:00:00|7326.5|7323.7|7334.7|7331.9|7334.9|7332.1|7312.5|7309.7|2615
1631563200000|2021-09-13 20:00:00|7334.9|7332.1|7335.3|7332.5|7343.6|7340.8|7333.9|7331.1|1791
1631566800000|2021-09-13 21:00:00|7335.1|7332.3|7336.8|7332.8|7344.2|7338.5|7334|7328.7|240
1631577600000|2021-09-14 00:00:00|7337.9|7327.9|7328.7|7325.9|7340|7337.2|7319.8|7317|1274
1631581200000|2021-09-14 01:00:00|7329.2|7326.4|7348.7|7345.9|7350.2|7347.4|7329|7326.2|1107
1631584800000|2021-09-14 02:00:00|7348.9|7346.1|7353.8|7351|7355.1|7352.3|7342.1|7339.3|1858
1631588400000|2021-09-14 03:00:00|7354.1|7351.3|7363.7|7360.9|7371.5|7368.7|7352.1|7349.3|2073
1631592000000|2021-09-14 04:00:00|7363.5|7360.7|7368.9|7366.1|7377.9|7375.1|7359.4|7356.6|2168
1631595600000|2021-09-14 05:00:00|7369.1|7366.3|7377.8|7375|7380.3|7377.5|7362.6|7359.8|2048
1631599200000|2021-09-14 06:00:00|7378.1|7375.3|7369.2|7366.4|7388.5|7385.7|7366.5|7363.7|5968
1631602800000|2021-09-14 07:00:00|7368.7|7365.9|7380.1|7377.3|7382.1|7379.3|7356.7|7353.9|8117
1631606400000|2021-09-14 08:00:00|7379.9|7377.1|7356.5|7353.7|7391.2|7388.3|7352.1|7349.3|19101
1631610000000|2021-09-14 09:00:00|7356.8|7354|7368.6|7365.8|7381.7|7378.9|7356.8|7354|17039
1631613600000|2021-09-14 10:00:00|7369.1|7366.3|7366.1|7363.3|7383.4|7380.6|7360.6|7357.8|6845
1631617200000|2021-09-14 11:00:00|7365.8|7363|7360.2|7357.4|7371.1|7368.3|7340.8|7338|9182
1631620800000|2021-09-14 12:00:00|7360.5|7357.7|7381.4|7378.6|7387.4|7384.6|7320.7|7316|18708
1631624400000|2021-09-14 13:00:00|7381.6|7378.8|7370.3|7367.5|7393.9|7391.1|7362.6|7359.8|22982
1631628000000|2021-09-14 14:00:00|7370.5|7367.7|7336.7|7333.9|7372|7369.2|7325.5|7322.7|20411
1631631600000|2021-09-14 15:00:00|7336.5|7333.7|7340.1|7337.3|7344.2|7341.4|7321.7|7318.9|17638
1631635200000|2021-09-14 16:00:00|7339.9|7337.1|7298.9|7296.1|7354.4|7351.6|7292.1|7289.3|24672
1631638800000|2021-09-14 17:00:00|7299.1|7296.3|7314.5|7311.7|7315.3|7312.5|7278.1|7275.3|28517
1631642400000|2021-09-14 18:00:00|7314.8|7312|7335.1|7332.3|7336.2|7333.4|7303.7|7300.9|26584
1631646000000|2021-09-14 19:00:00|7335.4|7332.6|7325.8|7323|7335.9|7333.1|7320.8|7318|2312
1631649600000|2021-09-14 20:00:00|7326|7323.2|7356.5|7353.7|7357.6|7354.7|7324.5|7321.7|1750
1631653200000|2021-09-14 21:00:00|7355.7|7352.9|7365.2|7355.2|7368.3|7363.4|7355.7|7352.5|251
1631664000000|2021-09-15 00:00:00|7360.2|7357.4|7366.1|7363.3|7369.1|7366.3|7356.9|7352.6|913
1631667600000|2021-09-15 01:00:00|7365.8|7363|7370.5|7367.7|7375|7372.2|7354|7351.2|1860
1631671200000|2021-09-15 02:00:00|7370.7|7367.9|7377.1|7374.3|7377.9|7375.1|7344.5|7341.7|1139
1631674800000|2021-09-15 03:00:00|7376.9|7374.1|7371.5|7368.7|7380.9|7378.1|7370.8|7368|1532
1631678400000|2021-09-15 04:00:00|7372|7369.2|7374.5|7371.7|7375|7372.2|7369|7366.2|528
1631682000000|2021-09-15 05:00:00|7374|7371.2|7379.6|7376.8|7384.6|7381.8|7367.7|7364.9|1249
1631685600000|2021-09-15 06:00:00|7379.4|7376.6|7380.5|7377.7|7382.8|7380|7368.8|7366|2428
1631689200000|2021-09-15 07:00:00|7380.8|7378|7393.2|7390.4|7405.5|7402.7|7379.8|7377|7866
1631692800000|2021-09-15 08:00:00|7392.9|7390.1|7392.4|7389.6|7399.7|7396.9|7378.4|7375.6|14030
1631696400000|2021-09-15 09:00:00|7391.9|7389.1|7425.7|7422.9|7431.2|7428.4|7379.4|7376.6|13740
1631700000000|2021-09-15 10:00:00|7424.7|7421.9|7417.9|7415.1|7437.1|7434.3|7412.6|7409.8|9795
1631703600000|2021-09-15 11:00:00|7417.7|7414.9|7418|7415.2|7426.1|7423.3|7406.1|7403.3|8480
1631707200000|2021-09-15 12:00:00|7418.5|7415.7|7452.3|7449.5|7453.3|7450.5|7415.5|7412.7|18820
1631710800000|2021-09-15 13:00:00|7452.6|7449.8|7548|7545.2|7550.3|7547.5|7452.3|7449.5|40653
1631714400000|2021-09-15 14:00:00|7548.3|7545.5|7546.1|7543.3|7574.5|7571.7|7517.3|7514.5|38994
1631718000000|2021-09-15 15:00:00|7545.8|7543|7524.8|7522|7550.3|7547.5|7510.3|7507.5|26966
1631721600000|2021-09-15 16:00:00|7524.6|7521.8|7521.5|7518.7|7530.5|7527.7|7487.4|7484.6|16530
1631725200000|2021-09-15 17:00:00|7520|7517.2|7524.4|7521.6|7530.9|7528.1|7504|7501.2|12315
1631728800000|2021-09-15 18:00:00|7524|7521.2|7513.2|7510.4|7535.1|7532.3|7492.6|7489.8|21718
1631732400000|2021-09-15 19:00:00|7513.5|7510.7|7510.4|7507.6|7521.4|7518.6|7504.9|7502.1|2566
1631736000000|2021-09-15 20:00:00|7510.2|7507.4|7506.5|7503.7|7520.3|7517.5|7500.5|7497.7|1538
1631739600000|2021-09-15 21:00:00|7510.5|7500.5|7513|7510.2|7520.3|7514|7510.5|7500.5|59
1631750400000|2021-09-16 00:00:00|7500.9|7496.9|7494.4|7491.6|7504.6|7501.7|7488.7|7485.9|766
1631754000000|2021-09-16 01:00:00|7494.1|7491.3|7484.7|7481.9|7499.7|7496.9|7484.5|7481.7|1490
1631757600000|2021-09-16 02:00:00|7485|7482.2|7541.8|7539|7546.9|7544.1|7484.5|7481.7|5433
1631761200000|2021-09-16 03:00:00|7542.1|7539.3|7520.1|7517.3|7549.4|7546.6|7518.6|7515.8|3724
1631764800000|2021-09-16 04:00:00|7520.4|7517.6|7523.7|7520.9|7531.1|7528.3|7520.4|7517.6|290
1631768400000|2021-09-16 05:00:00|7523.5|7520.7|7511.3|7508.5|7538.2|7535.4|7508.1|7505.3|1793
1631772000000|2021-09-16 06:00:00|7510.8|7508|7507.3|7504.5|7519.6|7516.8|7484.1|7481.3|4131
1631775600000|2021-09-16 07:00:00|7507|7504.2|7504.3|7501.5|7523.4|7520.6|7494.7|7491.6|7597
1631779200000|2021-09-16 08:00:00|7504.1|7501.3|7526|7523.2|7527.8|7525|7481.7|7478.9|24507
1631782800000|2021-09-16 09:00:00|7526.2|7523.4|7499.3|7496.5|7529.7|7526.9|7497.3|7494.5|9553
1631786400000|2021-09-16 10:00:00|7499|7496.2|7496.2|7493.4|7515.7|7512.9|7494.2|7491.4|5350
1631790000000|2021-09-16 11:00:00|7495.7|7492.9|7492.9|7490.1|7500.9|7498.1|7484.9|7482.1|3870
1631793600000|2021-09-16 12:00:00|7492.7|7489.9|7476.2|7473.4|7509.5|7506.7|7450.8|7448|17470
1631797200000|2021-09-16 13:00:00|7475.5|7472.7|7450.8|7448|7498.9|7496.1|7421.4|7418.6|27078
1631800800000|2021-09-16 14:00:00|7450.5|7447.7|7450.5|7447.7|7471.9|7469.1|7411.3|7408.5|21008
1631804400000|2021-09-16 15:00:00|7449.8|7447|7476.7|7473.9|7483|7480.2|7435.3|7432.5|22779
1631808000000|2021-09-16 16:00:00|7476.4|7473.6|7493.3|7490.5|7509.9|7507.1|7474.2|7471.4|10800
1631811600000|2021-09-16 17:00:00|7493.5|7490.7|7534.6|7531.8|7540.3|7537.5|7484.3|7481.5|11060
1631815200000|2021-09-16 18:00:00|7534.9|7532.1|7527.4|7524.6|7547|7544.2|7518.5|7515.7|17517
1631818800000|2021-09-16 19:00:00|7527.9|7525.1|7527.8|7525|7536.4|7533.6|7523.4|7520.6|2785
1631822400000|2021-09-16 20:00:00|7528.2|7525.4|7522.7|7519.9|7528.8|7526|7521.7|7518.9|1682
1631826000000|2021-09-16 21:00:00|7523|7520.2|7526.8|7516.8|7527.6|7520.2|7522.8|7514.6|5
1631836800000|2021-09-17 00:00:00|7521.5|7518.7|7505.1|7502.3|7529.2|7526.4|7502.9|7500.1|754
1631840400000|2021-09-17 01:00:00|7505.4|7502.6|7532.1|7529.3|7536.9|7534.1|7502.3|7499.5|1722
1631844000000|2021-09-17 02:00:00|7531.9|7529.1|7503.1|7500.3|7535.1|7532.3|7503.1|7500.3|853
1631847600000|2021-09-17 03:00:00|7503.8|7501|7508.5|7505.7|7517.6|7514.8|7502.8|7500|794
1631851200000|2021-09-17 04:00:00|7508.8|7506|7508.2|7505.4|7511.6|7508.8|7505.7|7502.9|296
1631854800000|2021-09-17 05:00:00|7508|7505.2|7504.3|7501.5|7515.9|7513.1|7500.4|7497.6|2360
1631858400000|2021-09-17 06:00:00|7503.8|7501|7506.7|7503.9|7509.4|7506.6|7489.5|7486.7|3656
1631862000000|2021-09-17 07:00:00|7506.4|7503.6|7490.9|7488.1|7511.1|7508.3|7485.6|7482.8|4648
1631865600000|2021-09-17 08:00:00|7492.5|7489.7|7492.4|7489.6|7506.6|7503.8|7474.8|7472|16819
1631869200000|2021-09-17 09:00:00|7492.5|7489.7|7487.5|7484.7|7501.5|7498.7|7464.3|7461.5|8952
1631872800000|2021-09-17 10:00:00|7487|7484.2|7499.3|7496.5|7502.3|7499.5|7463.9|7461.1|9616
1631876400000|2021-09-17 11:00:00|7499.6|7496.8|7503.9|7501.1|7507.3|7504.5|7476|7473.2|4441
1631880000000|2021-09-17 12:00:00|7503.3|7500.5|7514.5|7511.7|7515.2|7512.4|7485.9|7483.1|8457
1631883600000|2021-09-17 13:00:00|7514.2|7511.4|7438.8|7436|7517.2|7514.4|7425.6|7422.8|29564
1631887200000|2021-09-17 14:00:00|7438.6|7435.8|7444|7441.2|7462.8|7460|7419|7416.2|26386
1631890800000|2021-09-17 15:00:00|7443.8|7441|7437.1|7434.3|7472.6|7469.8|7432.5|7429.7|24384
1631894400000|2021-09-17 16:00:00|7437.5|7434.7|7473.2|7470.4|7493.8|7491|7433|7430.2|12822
1631898000000|2021-09-17 17:00:00|7473.5|7470.7|7450.1|7447.3|7481.4|7478.6|7434.3|7431.5|10418
1631901600000|2021-09-17 18:00:00|7450.4|7447.6|7495.9|7493.1|7500.1|7497.3|7444.7|7441.9|40925
1631905200000|2021-09-17 19:00:00|7496.1|7493.3|7490|7487.2|7501.9|7499.1|7484.2|7481.4|3003
1631908800000|2021-09-17 20:00:00|7490.5|7487.7|7484|7481.2|7491.5|7488.7|7478.4|7474.1|2046
1632088800000|2021-09-19 22:00:00|7478.2|7468.2|7454.3|7451.5|7487.4|7484.5|7433.2|7430|945
1632092400000|2021-09-19 23:00:00|7454|7451.2|7449.3|7446.5|7466.4|7463.6|7449.3|7446.4|373
1632096000000|2021-09-20 00:00:00|7449.6|7446.8|7453.7|7450.9|7466|7463.2|7444.8|7442|733
1632099600000|2021-09-20 01:00:00|7453.9|7451.1|7428.8|7426|7454.2|7451.4|7426.3|7423.5|770
1632103200000|2021-09-20 02:00:00|7429.6|7426.8|7426.7|7423.9|7434.2|7431.4|7419.6|7416.8|746
1632106800000|2021-09-20 03:00:00|7427.1|7424.3|7432|7429.2|7438.3|7435.5|7418.2|7415.4|1249
1632110400000|2021-09-20 04:00:00|7431.5|7428.7|7420.7|7417.9|7435.3|7432.5|7411.8|7409|766
1632114000000|2021-09-20 05:00:00|7421.2|7418.4|7441.3|7438.5|7442.2|7439.4|7419|7416.2|1973
1632117600000|2021-09-20 06:00:00|7441.7|7438.9|7425.1|7422.3|7444.8|7442|7408.8|7406|4733
1632121200000|2021-09-20 07:00:00|7425.4|7422.6|7400|7397.2|7426.1|7423.3|7372.9|7369.3|14054
1632124800000|2021-09-20 08:00:00|7400.8|7398|7369.9|7367.1|7409|7406.2|7357.1|7354.3|21132
1632128400000|2021-09-20 09:00:00|7369.6|7366.8|7339.5|7336.7|7379.6|7376.8|7323.3|7320.5|22510
1632132000000|2021-09-20 10:00:00|7339.3|7336.5|7352.9|7350.1|7363|7360.2|7327.5|7324.7|11499
1632135600000|2021-09-20 11:00:00|7353.3|7350.5|7315.6|7312.8|7368.2|7365.4|7309.6|7306.8|10753
1632139200000|2021-09-20 12:00:00|7314.3|7311.5|7357.8|7355|7370.9|7368.1|7305.2|7302.4|23795
1632142800000|2021-09-20 13:00:00|7356.8|7354|7406.4|7403.6|7423.7|7420.9|7334.8|7332|37452
1632146400000|2021-09-20 14:00:00|7406.3|7403.5|7408.9|7406.1|7420.9|7418.1|7342.6|7339.8|29501
1632150000000|2021-09-20 15:00:00|7409.2|7406.4|7357.8|7355|7415.2|7412.4|7353.1|7350.3|25593
1632153600000|2021-09-20 16:00:00|7357.4|7354.6|7329.3|7326.5|7362.3|7359.5|7327.1|7324.3|14950
1632157200000|2021-09-20 17:00:00|7329|7326.2|7353.7|7350.9|7371.5|7368.7|7328.6|7325.8|11753
1632160800000|2021-09-20 18:00:00|7353.8|7351|7339.8|7337|7362.4|7359.6|7291.5|7288.7|30523
1632164400000|2021-09-20 19:00:00|7339.6|7336.8|7386.5|7383.7|7389|7386.2|7327.6|7324.8|4305
1632168000000|2021-09-20 20:00:00|7386|7383.2|7352.7|7349.9|7388|7385.2|7345.6|7342.7|2059
1632171600000|2021-09-20 21:00:00|7353.4|7350.6|7366.9|7356.9|7368.9|7362.4|7342.3|7336.7|206
1632182400000|2021-09-21 00:00:00|7386.1|7376.1|7369.1|7366.3|7386.7|7383.9|7364.9|7361.9|1058
1632186000000|2021-09-21 01:00:00|7370|7367.2|7385|7382.2|7390|7387.2|7359.3|7356.5|871
1632189600000|2021-09-21 02:00:00|7385.6|7382.8|7397.9|7395.1|7399.4|7396.6|7376.3|7373.5|463
1632193200000|2021-09-21 03:00:00|7397|7394.2|7395.5|7392.7|7398.7|7395.9|7386.7|7383.9|552
1632196800000|2021-09-21 04:00:00|7395.3|7392.5|7391.6|7388.8|7398.8|7396|7386.6|7383.8|587
1632200400000|2021-09-21 05:00:00|7391.8|7389|7386.6|7383.8|7404.9|7402.1|7382.6|7379.8|641
1632204000000|2021-09-21 06:00:00|7386.9|7384.1|7408|7405.2|7423.7|7420.9|7383.8|7381|6679
1632207600000|2021-09-21 07:00:00|7407.9|7405.1|7432.1|7429.3|7432.6|7429.8|7398.3|7395.5|12942
1632211200000|2021-09-21 08:00:00|7431.7|7428.9|7432.6|7429.8|7458.1|7455.3|7423.1|7420.3|22642
1632214800000|2021-09-21 09:00:00|7432|7429.2|7412.6|7409.8|7443|7440.2|7409.5|7406.7|8816
1632218400000|2021-09-21 10:00:00|7412.5|7409.7|7409.5|7406.7|7418.7|7415.9|7396.9|7394.1|7666
1632222000000|2021-09-21 11:00:00|7409.4|7406.6|7407.7|7404.9|7422.9|7420.1|7395.4|7392.6|8952
1632225600000|2021-09-21 12:00:00|7407.8|7405|7376.6|7373.8|7419.5|7416.7|7373.9|7371.1|8910
1632229200000|2021-09-21 13:00:00|7376.9|7374.1|7355.2|7352.4|7401.9|7399.1|7340.5|7337.7|25271
1632232800000|2021-09-21 14:00:00|7355.6|7352.8|7296.6|7293.8|7355.8|7353|7271.3|7268.5|39957
1632236400000|2021-09-21 15:00:00|7296.2|7293.4|7357.7|7354.9|7372.6|7369.8|7285.5|7282.7|31053
1632240000000|2021-09-21 16:00:00|7357.8|7355|7352.7|7349.9|7377.7|7374.9|7339.4|7336.6|10210
1632243600000|2021-09-21 17:00:00|7353.1|7350.3|7368.9|7366.1|7380.4|7377.6|7349.2|7346.4|6641
1632247200000|2021-09-21 18:00:00|7368.6|7365.8|7392.3|7389.5|7394|7391.2|7361.8|7359|19908
1632250800000|2021-09-21 19:00:00|7392.5|7389.7|7392.9|7390.1|7401.6|7398.8|7391.4|7388.6|2444
1632254400000|2021-09-21 20:00:00|7392.5|7389.7|7407.4|7404.6|7415.5|7412|7390|7387.2|1896
1632258000000|2021-09-21 21:00:00|7407.3|7404.5|7409.5|7405.5|7416.5|7411.9|7403.4|7397.8|47
1632268800000|2021-09-22 00:00:00|7398.1|7395.3|7407.5|7404.7|7413.6|7410.8|7388.9|7386.1|861
1632272400000|2021-09-22 01:00:00|7407.3|7404.5|7436.7|7433.9|7449|7446.2|7396.5|7392.7|3751
1632276000000|2021-09-22 02:00:00|7437|7434.2|7429.9|7427.1|7439.7|7436.9|7410.6|7407.8|2135
1632279600000|2021-09-22 03:00:00|7429.5|7426.7|7448.3|7445.5|7459.8|7457|7425.5|7422.7|2816
1632283200000|2021-09-22 04:00:00|7448.4|7445.6|7450.7|7447.9|7452.6|7449.8|7437.9|7435.1|887
1632286800000|2021-09-22 05:00:00|7450.9|7448.1|7463.6|7460.8|7470.3|7467.4|7450.9|7448.1|2945
1632290400000|2021-09-22 06:00:00|7464.1|7461.3|7472|7469.2|7486.9|7484.1|7463|7460.2|6479
1632294000000|2021-09-22 07:00:00|7472.1|7469.3|7452.2|7449.4|7496|7493.2|7450.4|7447.6|12925
1632297600000|2021-09-22 08:00:00|7451.9|7449.1|7483.9|7481.1|7496.3|7493.5|7450.7|7447.9|20695
1632301200000|2021-09-22 09:00:00|7484.4|7481.6|7467.8|7465|7495.2|7492.4|7455.1|7452.3|9203
1632304800000|2021-09-22 10:00:00|7467.9|7465.1|7478.8|7476|7487.8|7485|7457.7|7454.9|9587
1632308400000|2021-09-22 11:00:00|7478.7|7475.9|7480.5|7477.7|7483.7|7480.9|7467.8|7465|3429
1632312000000|2021-09-22 12:00:00|7480.6|7477.8|7477.6|7474.8|7487.7|7484.9|7456.1|7453.3|10459
1632315600000|2021-09-22 13:00:00|7478|7475.2|7511.1|7508.3|7522.1|7519.3|7469.4|7466.6|30680
1632319200000|2021-09-22 14:00:00|7511.2|7508.4|7493.9|7491.1|7519.1|7516.3|7474|7471.2|22506
1632322800000|2021-09-22 15:00:00|7494|7491.2|7510.2|7507.4|7527.3|7524.5|7470.4|7467.6|26277
1632326400000|2021-09-22 16:00:00|7510.3|7507.5|7531.6|7528.8|7547.8|7545|7500.1|7497.3|19047
1632330000000|2021-09-22 17:00:00|7532.4|7529.6|7525.7|7522.9|7533.5|7530.7|7513.7|7510.9|8312
1632333600000|2021-09-22 18:00:00|7525.9|7523.1|7525|7522.2|7564.4|7561.6|7521.1|7518.3|16870
1632337200000|2021-09-22 19:00:00|7524.7|7521.9|7528.9|7526.1|7551.7|7548.9|7518.3|7515.5|4552
1632340800000|2021-09-22 20:00:00|7528.1|7525.3|7530.6|7527.8|7532.8|7530|7523.8|7521|1316
1632344400000|2021-09-22 21:00:00|7529.4|7526.6|7527.9|7517.9|7534.6|7529.6|7521.8|7515.7|267
1632355200000|2021-09-23 00:00:00|7526.1|7523.3|7531.6|7528.8|7545.1|7542.3|7523.1|7520.3|457
1632358800000|2021-09-23 01:00:00|7531.1|7528.3|7576.4|7573.6|7585.4|7582.6|7524.1|7521.3|3931
1632362400000|2021-09-23 02:00:00|7576.5|7573.7|7579.3|7576.5|7581.8|7579|7555.9|7553.1|2788
1632366000000|2021-09-23 03:00:00|7578.8|7576|7574.6|7571.8|7580.3|7577.5|7569.7|7566.9|970
1632369600000|2021-09-23 04:00:00|7574.1|7571.3|7572.7|7569.9|7577.8|7575|7566.8|7564|164
1632373200000|2021-09-23 05:00:00|7570.8|7568|7577.5|7574.7|7584.5|7581.7|7568.6|7565.8|1376
1632376800000|2021-09-23 06:00:00|7577.7|7574.9|7563.2|7560.4|7578.1|7575.3|7560.6|7557.2|4738
1632380400000|2021-09-23 07:00:00|7563|7560.2|7561.6|7558.8|7575.4|7572.6|7550.1|7547.3|5039
1632384000000|2021-09-23 08:00:00|7561.2|7558.4|7562.2|7559.4|7587.2|7584.4|7552.1|7549.3|16559
1632387600000|2021-09-23 09:00:00|7562.7|7559.9|7547.3|7544.5|7569.4|7566.6|7539.1|7536.3|13878
1632391200000|2021-09-23 10:00:00|7547.7|7544.9|7509.4|7506.6|7553.2|7550.4|7505.3|7502.5|11021
1632394800000|2021-09-23 11:00:00|7510.3|7507.5|7526.7|7523.9|7527.8|7525|7497.4|7494.6|6291
1632398400000|2021-09-23 12:00:00|7526.8|7524|7554.3|7551.5|7562.4|7559.6|7498.4|7495.6|10825
1632402000000|2021-09-23 13:00:00|7553.8|7551|7588.6|7585.8|7597.1|7594.3|7539.5|7536.7|19294
1632405600000|2021-09-23 14:00:00|7589.1|7586.3|7629.8|7627|7636|7633.2|7587.1|7584.3|23345
1632409200000|2021-09-23 15:00:00|7629.9|7627.1|7652|7649.2|7662|7659.2|7614.9|7611.4|23771
1632412800000|2021-09-23 16:00:00|7652.1|7649.3|7661.5|7658.7|7663.9|7661.1|7628.1|7625.3|9273
1632416400000|2021-09-23 17:00:00|7661.9|7659.1|7654.3|7651.5|7668.2|7665.4|7645.9|7643.1|13469
1632420000000|2021-09-23 18:00:00|7654.2|7651.4|7652.1|7649.3|7665.1|7662.3|7649.1|7646.3|20889
1632423600000|2021-09-23 19:00:00|7651.6|7648.8|7656.7|7653.9|7657.8|7655|7637.2|7634.4|2737
1632427200000|2021-09-23 20:00:00|7657.2|7654.4|7659.5|7656.7|7661|7658.2|7655.5|7652.7|1124
1632430800000|2021-09-23 21:00:00|7660.2|7656.2|7663.9|7653.9|7667.9|7661.3|7656.4|7650.9|226
1632441600000|2021-09-24 00:00:00|7664.5|7661.7|7650.9|7648.1|7665.6|7662.8|7649.9|7646.9|1259
1632445200000|2021-09-24 01:00:00|7651.4|7648.6|7649.8|7647|7708|7705.2|7644.7|7641.9|2830
1632448800000|2021-09-24 02:00:00|7650.2|7647.4|7645.3|7642.5|7652.3|7649|7629.7|7626.9|2150
1632452400000|2021-09-24 03:00:00|7645.7|7642.9|7668.7|7665.9|7681.7|7678.9|7642.7|7639.9|1453
1632456000000|2021-09-24 04:00:00|7669.6|7666.8|7668.7|7665.9|7676.8|7674|7666.6|7663.8|266
1632459600000|2021-09-24 05:00:00|7669.2|7666.4|7686|7683.2|7689.7|7686.8|7667.6|7664.8|1025
1632463200000|2021-09-24 06:00:00|7685.6|7682.8|7688.7|7685.9|7696.7|7693.9|7676.6|7673.8|4445
1632466800000|2021-09-24 07:00:00|7688.2|7685.4|7669.4|7666.6|7688.7|7685.9|7664.4|7661.6|4595
1632470400000|2021-09-24 08:00:00|7671.5|7668.7|7694.4|7691.6|7695.4|7692.6|7664.5|7661.7|13028
1632474000000|2021-09-24 09:00:00|7694.9|7692.1|7672.7|7669.9|7697.4|7694.6|7672.2|7669.4|5124
1632477600000|2021-09-24 10:00:00|7673.2|7670.4|7675.1|7672.3|7680|7677.2|7668.1|7665.3|3902
1632481200000|2021-09-24 11:00:00|7675.5|7672.7|7656.9|7654.1|7679|7676.2|7643.9|7641.1|5993
1632484800000|2021-09-24 12:00:00|7657.4|7654.6|7648.7|7645.9|7664.8|7662|7640.9|7638.1|5586
1632488400000|2021-09-24 13:00:00|7648.3|7645.5|7687.2|7684.4|7692.2|7689.4|7620.6|7617.8|20095
1632492000000|2021-09-24 14:00:00|7687|7684.2|7711|7708.2|7716.1|7713.3|7679.2|7676.4|13513
1632495600000|2021-09-24 15:00:00|7710.9|7708.1|7717.3|7714.5|7729.8|7727|7695.9|7693.1|14310
1632499200000|2021-09-24 16:00:00|7717.6|7714.8|7727.7|7724.9|7729.9|7727.1|7705.6|7702.8|10782
1632502800000|2021-09-24 17:00:00|7727.2|7724.4|7734.9|7732.1|7752.9|7750.1|7725.8|7723|9963
1632506400000|2021-09-24 18:00:00|7735|7732.2|7729.3|7726.5|7743.9|7741.1|7723.3|7720.5|15042
1632510000000|2021-09-24 19:00:00|7729.4|7726.6|7728.7|7725.9|7735.7|7732.9|7718.8|7716|2209
1632513600000|2021-09-24 20:00:00|7728.9|7726.1|7733.3|7723.3|7735.3|7730.9|7726.3|7723.2|798
1632693600000|2021-09-26 22:00:00|7755.7|7752.9|7779.2|7775.2|7792.3|7788.9|7747.1|7740.3|1172
1632697200000|2021-09-26 23:00:00|7778.7|7775.9|7808|7805.2|7809.1|7806.2|7777.6|7774.2|586
1632700800000|2021-09-27 00:00:00|7807.5|7804.7|7826|7823.2|7827.5|7824.7|7802|7798.1|1483
1632704400000|2021-09-27 01:00:00|7826.1|7823.3|7858.4|7855.6|7871.8|7869|7826.1|7823.3|3753
1632708000000|2021-09-27 02:00:00|7858.9|7856.1|7843.9|7841.1|7859.4|7856.6|7821.8|7818.9|2470
1632711600000|2021-09-27 03:00:00|7844.3|7841.5|7819.7|7816.9|7844.5|7841.5|7809.8|7807|731
1632715200000|2021-09-27 04:00:00|7819.2|7816.4|7825.6|7822.8|7832.1|7829.3|7814.2|7811.4|240
1632718800000|2021-09-27 05:00:00|7824.6|7821.8|7826.5|7823.7|7836.1|7833.3|7813.5|7810.7|1101
1632722400000|2021-09-27 06:00:00|7827|7824.2|7822.9|7820.1|7841.5|7838.7|7811.8|7809|7506
1632726000000|2021-09-27 07:00:00|7822.8|7820|7797.7|7794.9|7831.8|7829|7797.6|7794.8|5814
1632729600000|2021-09-27 08:00:00|7797.6|7794.8|7841.5|7838.7|7843.5|7840.7|7786.6|7783.8|19532
1632733200000|2021-09-27 09:00:00|7842.5|7839.7|7829.3|7826.5|7847.6|7844.8|7823.3|7820.5|7980
1632736800000|2021-09-27 10:00:00|7828.3|7825.5|7822.2|7819.4|7845.3|7842.5|7818.2|7815.4|11550
1632740400000|2021-09-27 11:00:00|7821.7|7818.9|7844|7841.2|7855.1|7852.3|7820.2|7817.4|6160
1632744000000|2021-09-27 12:00:00|7843|7840.2|7862.4|7859.6|7889|7886.2|7841.5|7838.7|13575
1632747600000|2021-09-27 13:00:00|7862.9|7860.1|7904.4|7901.6|7906.4|7903.6|7852|7849.2|16835
1632751200000|2021-09-27 14:00:00|7902.9|7900.1|7877|7874.2|7909.8|7907|7853.4|7850.6|28035
1632754800000|2021-09-27 15:00:00|7876.5|7873.7|7857.3|7854.5|7887.9|7885.1|7855.3|7852.5|24064
1632758400000|2021-09-27 16:00:00|7858.3|7855.5|7880.2|7877.4|7894.3|7891.5|7843.8|7841|11682
1632762000000|2021-09-27 17:00:00|7879.2|7876.4|7895.1|7892.3|7895.1|7892.3|7864.1|7861.3|10883
1632765600000|2021-09-27 18:00:00|7894.1|7891.3|7864.1|7861.3|7901.2|7898.4|7851|7848.2|21594
1632769200000|2021-09-27 19:00:00|7865|7862.2|7872.9|7870.1|7873.9|7871.1|7853.4|7850.6|3149
1632772800000|2021-09-27 20:00:00|7872.4|7869.6|7864.8|7862|7872.9|7870.1|7863.8|7860.9|936
1632776400000|2021-09-27 21:00:00|7864.3|7861.5|7866.7|7856.7|7869.2|7863.9|7858.7|7853.9|47
1632787200000|2021-09-28 00:00:00|7864.5|7861.7|7853.8|7851|7867.5|7863.2|7847.8|7845|2117
1632790800000|2021-09-28 01:00:00|7854.3|7851.5|7886.8|7884|7891.3|7888.5|7845.3|7842.5|3359
1632794400000|2021-09-28 02:00:00|7886.3|7883.5|7914.1|7911.3|7917.7|7914.9|7878.3|7875.5|2386
1632798000000|2021-09-28 03:00:00|7913.7|7910.9|7944.1|7941.3|7957.1|7954.3|7913.1|7910.3|4346
1632801600000|2021-09-28 04:00:00|7943.5|7940.7|7936.9|7934.1|7945.6|7942.8|7936.4|7933.6|777
1632805200000|2021-09-28 05:00:00|7936.4|7933.6|7965.3|7962.5|7967.3|7964.5|7925.9|7923.1|3534
1632808800000|2021-09-28 06:00:00|7964.8|7962|7974.7|7971.9|7998.8|7994.9|7959.8|7957|10601
1632812400000|2021-09-28 07:00:00|7974.6|7971.8|7950.6|7947.8|7974.7|7971.9|7930.6|7927.8|13889
1632816000000|2021-09-28 08:00:00|7950.1|7947.3|7954.4|7951.6|7971.5|7968.7|7930.4|7927.6|69596
1632819600000|2021-09-28 09:00:00|7955.4|7952.6|7948.3|7945.5|7965.4|7962.6|7941.3|7938.5|12002
1632823200000|2021-09-28 10:00:00|7949.3|7946.5|7925.6|7922.8|7951.3|7948.5|7924.2|7921.4|10871
1632826800000|2021-09-28 11:00:00|7926.1|7923.3|7945|7942.2|7950|7947.2|7917|7914.2|26511
1632830400000|2021-09-28 12:00:00|7945.5|7942.7|7915.9|7913.1|7945.5|7942.7|7908.4|7905.6|20844
1632834000000|2021-09-28 13:00:00|7916.9|7914.1|7897.8|7895|7958.8|7956|7867.3|7864.5|256963
1632837600000|2021-09-28 14:00:00|7897.3|7894.5|7833.7|7830.9|7903.8|7901|7827.7|7824.9|36859
1632841200000|2021-09-28 15:00:00|7833.2|7830.4|7790.6|7787.8|7849.7|7846.9|7764.7|7761.9|54569
1632844800000|2021-09-28 16:00:00|7790.1|7787.3|7799|7796.2|7824.6|7821.8|7785.6|7782.8|231329
1632848400000|2021-09-28 17:00:00|7799.5|7796.7|7834.4|7831.6|7838.5|7835.7|7796.5|7793.7|12031
1632852000000|2021-09-28 18:00:00|7834.9|7832.1|7805.8|7803|7845.4|7842.6|7795.4|7792.6|31242
1632855600000|2021-09-28 19:00:00|7806.3|7803.5|7781.2|7778.4|7813.3|7810.5|7778.2|7775.4|4418
1632859200000|2021-09-28 20:00:00|7782.2|7779.4|7748.1|7745.3|7790.7|7787.9|7738.1|7735.3|6663352
1632862800000|2021-09-28 21:00:00|7747.6|7744.8|7750.1|7740.1|7758.7|7753.3|7742.6|7736.1|66150833
1632873600000|2021-09-29 00:00:00|7753.3|7750.5|7772.2|7769.4|7795.7|7792.9|7748.8|7746|1874
1632877200000|2021-09-29 01:00:00|7771.7|7768.9|7753.1|7750.3|7772.7|7769.9|7727.6|7724.8|3633
1632880800000|2021-09-29 02:00:00|7754.1|7751.3|7721|7718.2|7755.6|7752.8|7720.5|7717.7|2332
1632884400000|2021-09-29 03:00:00|7720.5|7717.7|7719.3|7716.5|7728.4|7725.6|7713.9|7711|1827
1632888000000|2021-09-29 04:00:00|7718.9|7716.1|7732.2|7729.4|7734.3|7731.5|7715.3|7712.5|1646
1632891600000|2021-09-29 05:00:00|7731.7|7728.9|7700.6|7697.8|7732.2|7729.4|7693.7|7690.9|4017
1632895200000|2021-09-29 06:00:00|7701.1|7698.3|7702|7699.2|7711.1|7708.3|7677.1|7674.3|8293
1632898800000|2021-09-29 07:00:00|7702.5|7699.7|7750.9|7748.1|7757.9|7755.1|7688|7685.2|14056
1632902400000|2021-09-29 08:00:00|7751.4|7748.6|7787.8|7785|7788.9|7786.1|7750.9|7748.1|23847
1632906000000|2021-09-29 09:00:00|7787.3|7784.5|7792.2|7789.4|7799.7|7796.9|7773.7|7770.9|12762
1632909600000|2021-09-29 10:00:00|7791.7|7788.9|7801.5|7798.7|7809.6|7806.8|7776.6|7773.8|10598
1632913200000|2021-09-29 11:00:00|7801.6|7798.8|7782.5|7779.7|7802.6|7799.8|7773.5|7770.7|8868
1632916800000|2021-09-29 12:00:00|7782.4|7779.6|7782.3|7779.5|7809.4|7806.6|7773.4|7770.6|22543
1632920400000|2021-09-29 13:00:00|7782.4|7779.6|7796.2|7793.4|7806.3|7803.5|7750.3|7747.5|28339
1632924000000|2021-09-29 14:00:00|7795.3|7792.5|7863.1|7860.3|7872.1|7869.3|7768.2|7762.3|45708
1632927600000|2021-09-29 15:00:00|7862.6|7859.8|7841|7838.2|7869.1|7866.3|7818.6|7815.8|36172
1632931200000|2021-09-29 16:00:00|7841.5|7838.7|7824.4|7821.6|7863|7860.2|7816|7813.2|21790
1632934800000|2021-09-29 17:00:00|7824.5|7821.7|7802.4|7799.6|7826.4|7823.6|7790.9|7788.1|16541
1632938400000|2021-09-29 18:00:00|7801.9|7799.1|7806.7|7803.9|7818.8|7816|7786.9|7784.1|33522
1632942000000|2021-09-29 19:00:00|7806.2|7803.4|7774.7|7771.9|7809.7|7806.9|7774.7|7771.9|8208
1632945600000|2021-09-29 20:00:00|7774.2|7771.4|7794|7791.2|7796.5|7793.7|7773.7|7770.9|3507
1632949200000|2021-09-29 21:00:00|7796.6|7786.6|7797.1|7787.1|7797.6|7787.6|7794.6|7784.6|567
1632960000000|2021-09-30 00:00:00|7782.7|7779.9|7829|7826.2|7840|7837.2|7775.7|7772.9|3100
1632963600000|2021-09-30 01:00:00|7827.5|7824.7|7783.5|7780.7|7839.6|7836.2|7777|7774.2|3708
1632967200000|2021-09-30 02:00:00|7783|7780.2|7773.3|7770.5|7796.4|7793.6|7771.9|7769.1|2179
1632970800000|2021-09-30 03:00:00|7772.8|7770|7785.3|7782.5|7791.8|7789|7764.4|7761.6|2170
1632974400000|2021-09-30 04:00:00|7785.7|7782.9|7790.7|7787.9|7793.8|7791|7783.2|7780.4|865
1632978000000|2021-09-30 05:00:00|7789.7|7786.9|7782.6|7779.8|7796.7|7793.9|7773.6|7770.8|1502
1632981600000|2021-09-30 06:00:00|7783.1|7780.3|7785.4|7782.6|7815|7812.2|7779.1|7776.3|5516
1632985200000|2021-09-30 07:00:00|7786.4|7783.6|7814.3|7811.5|7831.3|7828.5|7778.5|7775.7|9230
1632988800000|2021-09-30 08:00:00|7814.8|7812|7835.7|7832.9|7857.3|7854.5|7814.8|7812|22817
1632992400000|2021-09-30 09:00:00|7835.8|7833|7825.2|7822.4|7843.3|7840.5|7815.7|7812.9|17155
1632996000000|2021-09-30 10:00:00|7824.2|7821.4|7792.1|7789.3|7828.7|7825.9|7785.2|7782.4|9195
1632999600000|2021-09-30 11:00:00|7791.6|7788.8|7743.1|7740.3|7810|7807.2|7715.2|7712.4|25529
1633003200000|2021-09-30 12:00:00|7744.1|7741.3|7721|7718.2|7753.1|7750.2|7691.1|7688.3|23732
1633006800000|2021-09-30 13:00:00|7721.1|7718.3|7701.3|7698.5|7721.5|7718.7|7649.4|7646.6|47907
1633010400000|2021-09-30 14:00:00|7700.3|7697.5|7703.7|7700.9|7742.7|7739.9|7676.8|7674|31159
1633014000000|2021-09-30 15:00:00|7701.8|7699|7899.2|7896.4|7902.3|7898.4|7701.8|7699|87970
1633017600000|2021-09-30 16:00:00|7899.7|7896.9|7903.6|7900.8|7911.2|7908.4|7861.2|7858.4|23955
1633021200000|2021-09-30 17:00:00|7904.2|7901.4|7837.1|7834.3|7926.1|7923.3|7804.1|7801.3|36579
1633024800000|2021-09-30 18:00:00|7837.6|7834.8|7819.9|7817.1|7852.9|7850.1|7816|7813.2|22679
1633028400000|2021-09-30 19:00:00|7819.5|7816.7|7824.2|7821.4|7853.7|7850.9|7807.9|7805.1|11897
1633032000000|2021-09-30 20:00:00|7824.6|7821.8|7837|7834.2|7846.5|7843.7|7823.1|7820.3|2923
1633035600000|2021-09-30 21:00:00|7837.1|7833.1|7834.5|7824.5|7856.6|7849.7|7832.9|7824|39
1633046400000|2021-10-01 00:00:00|7851.6|7848.8|7855.9|7853.1|7882|7879.2|7849.6|7846.8|1548
1633050000000|2021-10-01 01:00:00|7856.5|7853.7|7817.5|7814.7|7856.6|7853.7|7810.6|7807.8|1635
1633053600000|2021-10-01 02:00:00|7817|7814.2|7805.8|7803|7821.5|7818.7|7800.9|7798.1|1468
1633057200000|2021-10-01 03:00:00|7806.4|7803.6|7814.3|7811.5|7821.3|7818.5|7795.7|7792.9|1345
1633060800000|2021-10-01 04:00:00|7814.7|7811.9|7807.6|7804.8|7823.7|7820.9|7805.1|7802.3|837
1633064400000|2021-10-01 05:00:00|7807.1|7804.3|7830|7827.2|7832.1|7829.1|7799.6|7796.8|1357
1633068000000|2021-10-01 06:00:00|7830.4|7827.6|7819.3|7816.5|7843.8|7841|7810|7807.2|4096
1633071600000|2021-10-01 07:00:00|7818.8|7816|7784.4|7781.6|7820.3|7817.5|7761.7|7758.9|17225
1633075200000|2021-10-01 08:00:00|7786.2|7783.4|7764.3|7761.5|7788.8|7786|7751.5|7745|21744
1633078800000|2021-10-01 09:00:00|7764.2|7761.4|7782.3|7779.5|7799.2|7796.4|7762.3|7759.5|10691
1633082400000|2021-10-01 10:00:00|7782.2|7779.4|7777.7|7774.9|7798|7795.2|7765.2|7762.4|8027
1633086000000|2021-10-01 11:00:00|7777.6|7774.8|7780.1|7777.3|7822|7819.2|7774.1|7771.3|10730
1633089600000|2021-10-01 12:00:00|7779.1|7776.3|7788.7|7785.9|7799.5|7796.7|7765.1|7762.3|13710
1633093200000|2021-10-01 13:00:00|7787.7|7784.9|7850.3|7847.5|7863.9|7861.1|7768.1|7765.3|25259
1633096800000|2021-10-01 14:00:00|7851.3|7848.5|7810|7807.2|7872.4|7869.6|7792|7789.2|30148
1633100400000|2021-10-01 15:00:00|7810.5|7807.7|7853.8|7851|7867.7|7864.9|7784.1|7781.3|29199
1633104000000|2021-10-01 16:00:00|7855.8|7853|7874.3|7871.5|7888.8|7886|7842.4|7839.6|12845
1633107600000|2021-10-01 17:00:00|7874.8|7872|7926.6|7923.8|7929.6|7926.8|7865.9|7863.1|16800
1633111200000|2021-10-01 18:00:00|7926.5|7923.7|7907.4|7904.6|7934.6|7931.8|7901.2|7898.4|24173
1633114800000|2021-10-01 19:00:00|7906.9|7904.1|7911.3|7908.5|7911.3|7908.5|7896.3|7893.5|5306
1633118400000|2021-10-01 20:00:00|7911.8|7909|7913.3|7903.3|7914.3|7911.4|7901.3|7898.5|1654
1633298400000|2021-10-03 22:00:00|7933.3|7929.3|7917|7914.2|7939.9|7934.9|7916|7909.7|1586
1633302000000|2021-10-03 23:00:00|7917.2|7913.2|7914.9|7912.1|7917.7|7914.7|7901|7896.7|538
1633305600000|2021-10-04 00:00:00|7917.4|7914.6|7893.8|7891|7917.5|7914.7|7882.9|7879.2|1175
1633309200000|2021-10-04 01:00:00|7893.3|7890.5|7885.2|7882.4|7908.7|7905.9|7876.8|7874|666
1633312800000|2021-10-04 02:00:00|7885|7882.2|7894.1|7891.3|7897.2|7894.4|7880.8|7878|1332
1633316400000|2021-10-04 03:00:00|7894|7891.2|7889.7|7886.9|7904.2|7900.2|7883.5|7880.7|1368
1633320000000|2021-10-04 04:00:00|7890.5|7887.7|7894.6|7891.8|7897.5|7894.7|7884.7|7881.9|582
1633323600000|2021-10-04 05:00:00|7895|7892.2|7899.4|7896.6|7913.9|7911.1|7895|7892.2|988
1633327200000|2021-10-04 06:00:00|7899|7896.2|7877.9|7875.1|7899.8|7897|7874.9|7872.1|3440
1633330800000|2021-10-04 07:00:00|7877.8|7875|7908.6|7905.8|7910.7|7907.9|7863|7860.2|9266
1633334400000|2021-10-04 08:00:00|7908.1|7905.3|7911.6|7908.8|7934.4|7931.6|7901.8|7899|21498
1633338000000|2021-10-04 09:00:00|7912|7909.2|7925.6|7922.8|7929.4|7926.6|7903|7900.2|8657
1633341600000|2021-10-04 10:00:00|7925.5|7922.7|7934.9|7932.1|7936.6|7933.8|7920.5|7917.7|6582
1633345200000|2021-10-04 11:00:00|7934.8|7932|7925.4|7922.6|7952.2|7949.4|7914.3|7911.5|9783
1633348800000|2021-10-04 12:00:00|7925.3|7922.5|8036.9|8034.1|8051.2|8048.4|7911.4|7908.6|34310
1633352400000|2021-10-04 13:00:00|8036.4|8033.6|8156.3|8153.5|8185|8182.2|8028.3|8025.5|66374
1633356000000|2021-10-04 14:00:00|8155.9|8153.1|8172|8169.2|8174.6|8171.8|8107.1|8104.3|48107
1633359600000|2021-10-04 15:00:00|8173|8170.2|8143.9|8141.1|8173.5|8170.7|8122.9|8120.1|27274
1633363200000|2021-10-04 16:00:00|8143.8|8141|8157.8|8155|8164.8|8162|8117.9|8115.1|14395
1633366800000|2021-10-04 17:00:00|8157.9|8155.1|8162.3|8159.5|8164.9|8162.1|8137.1|8134.3|13921
1633370400000|2021-10-04 18:00:00|8162.4|8159.6|8117.9|8115.1|8162.8|8160|8098.3|8095.5|28544
1633374000000|2021-10-04 19:00:00|8118.3|8115.5|8109.2|8106.4|8121.9|8119.1|8104.3|8101.5|4224
1633377600000|2021-10-04 20:00:00|8108.8|8106|8114.6|8111.8|8115.5|8112.7|8107.7|8104.9|2106
1633381200000|2021-10-04 21:00:00|8114.5|8111.7|8120|8110|8120.5|8113.3|8110.5|8105.6|160
1633392000000|2021-10-05 00:00:00|8112.1|8109.3|8106.7|8103.9|8136.1|8133.3|8103.8|8100.9|1524
1633395600000|2021-10-05 01:00:00|8106.2|8103.4|8150.7|8147.9|8159.7|8156.9|8103.2|8100.4|1486
1633399200000|2021-10-05 02:00:00|8149.1|8146.3|8144|8141.2|8161|8158.2|8138.6|8135.8|1151
1633402800000|2021-10-05 03:00:00|8144.1|8141.3|8144.3|8141.5|8155.9|8153.1|8139.4|8136.6|1253
1633406400000|2021-10-05 04:00:00|8143.5|8140.7|8130.8|8128|8148.4|8145.6|8123.4|8120.6|882
1633410000000|2021-10-05 05:00:00|8130.4|8127.6|8130|8127.2|8139.7|8136.9|8129.6|8126.8|1130
1633413600000|2021-10-05 06:00:00|8130.4|8127.6|8137.9|8135.1|8144.3|8141.5|8112.6|8109.8|3199
1633417200000|2021-10-05 07:00:00|8137.5|8134.7|8157.6|8154.8|8168.3|8164.4|8121|8118.2|9127
1633420800000|2021-10-05 08:00:00|8157.2|8154.4|8153.3|8150.5|8177.3|8174.5|8145.3|8142.5|22647
1633424400000|2021-10-05 09:00:00|8153.2|8150.4|8153|8150.2|8158.8|8156|8120.6|8117.8|15193
1633428000000|2021-10-05 10:00:00|8153.4|8150.6|8180.7|8177.9|8187.3|8184.5|8142.4|8139.6|9388
1633431600000|2021-10-05 11:00:00|8180.8|8178|8221.7|8218.9|8229.9|8227.1|8176.3|8173.5|17583
1633435200000|2021-10-05 12:00:00|8220.7|8217.9|8247.1|8244.3|8254.8|8251.3|8210.7|8207.9|15783
1633438800000|2021-10-05 13:00:00|8246.7|8243.9|8256.6|8253.8|8266.8|8264|8208.7|8205.9|39538
1633442400000|2021-10-05 14:00:00|8256.5|8253.7|8272.7|8269.9|8282.8|8280|8246|8243.2|31213
1633446000000|2021-10-05 15:00:00|8272.9|8270.1|8256.2|8253.4|8295|8292.2|8251|8248.2|39102
1633449600000|2021-10-05 16:00:00|8255.7|8252.9|8259.6|8256.8|8268.8|8266|8232|8229.2|21480
1633453200000|2021-10-05 17:00:00|8260|8257.2|8260.7|8257.9|8268|8265.2|8243|8240.2|13879
1633456800000|2021-10-05 18:00:00|8261.1|8258.3|8251.6|8248.8|8265.1|8262.3|8218.8|8216|34296
1633460400000|2021-10-05 19:00:00|8251.8|8249|8270.2|8267.4|8271.9|8269.1|8251.6|8248.8|3468
1633464000000|2021-10-05 20:00:00|8270.5|8267.7|8256.7|8246.7|8272.4|8269.6|8240.8|8235.8|2240
1633467600000|2021-10-05 21:00:00|8258.6|8248.6|8239.5|8236.7|8262.2|8252.2|8239.5|8236.1|255
1633471200000|2021-10-05 22:00:00|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|8239.6|8236.8|0
1633478400000|2021-10-06 00:00:00|8243.7|8239.7|8255.5|8252.7|8258.3|8255.5|8238.7|8235.9|916
1633482000000|2021-10-06 01:00:00|8256|8253.2|8230.2|8227.4|8261|8258.2|8226.1|8223.3|1774
1633485600000|2021-10-06 02:00:00|8230.6|8227.8|8234.7|8231.9|8247.7|8243.8|8224.9|8222.1|1654
1633489200000|2021-10-06 03:00:00|8235.1|8232.3|8233.9|8231.1|8240.8|8238|8228.7|8225.9|605
1633492800000|2021-10-06 04:00:00|8233.4|8230.6|8248.7|8245.9|8252.2|8249.4|8227.4|8224.6|1240
1633496400000|2021-10-06 05:00:00|8248.8|8246|8264.8|8262|8277.1|8274.3|8244.3|8241.5|2285
1633500000000|2021-10-06 06:00:00|8264.4|8261.6|8320.3|8317.5|8328.8|8326|8263.2|8260.4|9700
1633503600000|2021-10-06 07:00:00|8319.9|8317.1|8244|8241.2|8321.3|8318.5|8237.6|8234.1|19071
1633507200000|2021-10-06 08:00:00|8244.1|8241.3|8226.5|8223.7|8267|8264.2|8202.5|8199.7|32183
1633510800000|2021-10-06 09:00:00|8226.1|8223.3|8194.9|8192.1|8228.9|8226.1|8175.3|8172.5|20698
1633514400000|2021-10-06 10:00:00|8194.8|8192|8191.9|8189.1|8234.8|8232|8188.3|8185.5|12854
1633518000000|2021-10-06 11:00:00|8192|8189.2|8134.1|8131.3|8220.4|8217.6|8133.4|8130.6|18519
1633521600000|2021-10-06 12:00:00|8134.6|8131.8|8145.5|8142.7|8190.2|8187.4|8133.6|8130.8|21465
1633525200000|2021-10-06 13:00:00|8145.3|8142.5|8107.7|8104.9|8172.2|8169.4|8088.6|8085.8|48075
1633528800000|2021-10-06 14:00:00|8107.4|8104.6|8099.2|8096.4|8132.2|8129.4|8063.7|8060.9|46191
1633532400000|2021-10-06 15:00:00|8101|8098.2|8118.4|8115.6|8123.2|8120.4|8082.3|8079.5|28681
1633536000000|2021-10-06 16:00:00|8118.3|8115.5|8087.3|8084.5|8124.3|8121.5|8048.5|8045.7|21392
1633539600000|2021-10-06 17:00:00|8087.5|8084.7|8111.7|8108.9|8116.9|8114.1|8060.1|8057.3|13856
1633543200000|2021-10-06 18:00:00|8111.5|8108.7|8096.5|8093.7|8121.4|8118.6|8045.9|8043.1|31127
1633546800000|2021-10-06 19:00:00|8090.1|8087.3|8062.7|8059.9|8096|8093.2|8043.1|8040.3|5982
1633550400000|2021-10-06 20:00:00|8062.3|8059.5|8059.9|8057.1|8074|8071.2|8055.1|8052.3|1853
1633554000000|2021-10-06 21:00:00|8059.4|8056.6|8070.8|8060.8|8074.5|8070.8|8055.6|8047.6|935
1633557600000|2021-10-06 22:00:00|8071|8061|8071|8061|8071|8061|8071|8061|0
1633564800000|2021-10-07 00:00:00|8082.6|8078.6|8082.7|8079.9|8091.2|8088.4|8070.7|8067.6|1323
1633568400000|2021-10-07 01:00:00|8083.1|8080.3|8042.5|8039.7|8087.8|8084.9|8033.6|8029.1|2025
1633572000000|2021-10-07 02:00:00|8042.6|8039.8|8044.3|8041.5|8053|8050.2|8039.9|8037.1|1275
1633575600000|2021-10-07 03:00:00|8044.1|8041.3|8041.5|8038.7|8049.1|8046.3|8032.4|8029.6|1386
1633579200000|2021-10-07 04:00:00|8041.2|8038.4|8060.1|8057.3|8060.1|8057.3|8040.4|8037.6|1027
1633582800000|2021-10-07 05:00:00|8059.8|8057|8082.3|8079.5|8086.2|8083.4|8049.8|8046.1|2548
1633586400000|2021-10-07 06:00:00|8082|8079.2|8052.4|8049.6|8096.3|8093.5|8049|8046.2|4102
1633590000000|2021-10-07 07:00:00|8052.5|8049.7|7996.1|7993.3|8079.2|8076.4|7987.5|7984.7|29576
1633593600000|2021-10-07 08:00:00|7995.6|7992.8|7967|7964.2|8008.8|8006|7889.5|7886.7|42682
1633597200000|2021-10-07 09:00:00|7965.7|7962.9|8004.2|8001.4|8016.4|8013.6|7954.3|7951.2|15529
1633600800000|2021-10-07 10:00:00|8004.1|8001.3|8009.9|8007.1|8030.4|8027.6|7976.9|7974.1|14243
1633604400000|2021-10-07 11:00:00|8010.4|8007.6|7984.6|7981.8|8023.3|8020.5|7977.3|7974.5|10919
1633608000000|2021-10-07 12:00:00|7985|7982.2|8051.5|8048.7|8068.8|8066|7967.8|7965|23818
1633611600000|2021-10-07 13:00:00|8051.6|8048.8|8018.8|8016|8084.6|8081.8|8015|8012.2|27306
1633615200000|2021-10-07 14:00:00|8018.5|8015.7|8138.7|8135.9|8150.8|8148|8013|8010.2|46330
1633618800000|2021-10-07 15:00:00|8139.4|8136.6|8162.7|8159.9|8185.8|8183|8129.8|8127|32182
1633622400000|2021-10-07 16:00:00|8162.8|8160|8166.4|8163.6|8209.1|8206.3|8162.2|8159.4|25454
1633626000000|2021-10-07 17:00:00|8166.6|8163.8|8169.1|8166.3|8185.7|8182.9|8159.4|8156.6|13421
1633629600000|2021-10-07 18:00:00|8168.6|8165.8|8193.6|8190.8|8206.8|8204|8163.1|8160.3|21569
1633633200000|2021-10-07 19:00:00|8193.7|8190.9|8226.1|8223.3|8229.5|8226.7|8192.7|8189.9|7785
1633636800000|2021-10-07 20:00:00|8225.8|8223|8221.7|8218.9|8229.6|8226.8|8217.9|8215.1|2005
1633640400000|2021-10-07 21:00:00|8222|8218|8225.9|8223.1|8229.8|8224.1|8220.4|8217.6|69
1633651200000|2021-10-08 00:00:00|8218.6|8215.8|8233.3|8230.5|8243.5|8240.7|8199.9|8197.1|3538
1633654800000|2021-10-08 01:00:00|8233|8230.2|8230.7|8227.9|8274.6|8271.8|8227.5|8222.6|7448
1633658400000|2021-10-08 02:00:00|8231|8228.2|8283.8|8281|8289.1|8286.3|8220|8216.9|4500
1633662000000|2021-10-08 03:00:00|8283.9|8281.1|8265.3|8262.5|8285.4|8282.6|8259.8|8256.9|1992
1633665600000|2021-10-08 04:00:00|8263.8|8261|8267.4|8264.6|8276|8273.2|8260.8|8258|767
1633669200000|2021-10-08 05:00:00|8267.1|8264.3|8290.5|8287.7|8297.5|8294.7|8266.7|8263.9|2709
1633672800000|2021-10-08 06:00:00|8290.3|8287.5|8286.5|8283.7|8298.4|8293.8|8267.7|8264.9|4758
1633676400000|2021-10-08 07:00:00|8286.7|8283.9|8289.8|8287|8290.8|8288|8260.2|8257.4|8182
1633680000000|2021-10-08 08:00:00|8289.3|8286.5|8304.4|8301.6|8311.1|8308.3|8280.7|8277.9|23564
1633683600000|2021-10-08 09:00:00|8304.9|8302.1|8246.2|8243.4|8305.9|8303.1|8231.3|8228.5|22177
1633687200000|2021-10-08 10:00:00|8245.6|8242.8|8222.1|8219.3|8254.7|8251.9|8220.5|8217.7|7603
1633690800000|2021-10-08 11:00:00|8220.6|8217.8|8215.4|8212.6|8238.8|8236|8207.2|8204.4|9543
1633694400000|2021-10-08 12:00:00|8216|8213.2|8247.9|8245.1|8263.1|8259.2|8206.3|8203.5|14344
1633698000000|2021-10-08 13:00:00|8247.8|8245|8290.2|8287.4|8302.6|8299.8|8223.6|8220.8|33059
1633701600000|2021-10-08 14:00:00|8290.8|8288|8293.7|8290.9|8319.5|8316.7|8279.3|8276.5|33373
1633705200000|2021-10-08 15:00:00|8293.9|8291.1|8272|8269.2|8308.3|8304.5|8263.2|8260.4|37321
1633708800000|2021-10-08 16:00:00|8271.8|8269|8229|8226.2|8277.8|8275|8208.1|8205.3|23165
1633712400000|2021-10-08 17:00:00|8229.2|8226.4|8225.4|8222.6|8249.2|8246.4|8174.2|8171.4|23417
1633716000000|2021-10-08 18:00:00|8225.1|8222.3|8225.7|8222.9|8234.6|8231.8|8207|8204.2|32819
1633719600000|2021-10-08 19:00:00|8225.5|8222.7|8228.1|8225.3|8239.9|8237.1|8221.3|8218.5|4639
1633723200000|2021-10-08 20:00:00|8227.1|8224.3|8235.3|8232.5|8237.9|8232.5|8222.7|8219.9|1456
1633903200000|2021-10-10 22:00:00|8235.4|8225.4|8251.7|8247.7|8294.1|8288.6|8233.3|8225.3|3463
1633906800000|2021-10-10 23:00:00|8251.5|8247.5|8232|8229.2|8263|8259.6|8232|8229.2|686
1633910400000|2021-10-11 00:00:00|8231.3|8228.5|8277.6|8274.8|8279.7|8276.9|8226.5|8223.7|2351
1633914000000|2021-10-11 01:00:00|8277.9|8275.1|8295.3|8292.5|8321|8318.2|8260.5|8257.7|6257
1633917600000|2021-10-11 02:00:00|8294.8|8292|8321.5|8318.7|8327.8|8325|8279.8|8277|4053
1633921200000|2021-10-11 03:00:00|8321.7|8318.9|8333.9|8331.1|8351.9|8349.1|8318.4|8315.6|4174
1633924800000|2021-10-11 04:00:00|8333.4|8330.6|8343.2|8340.4|8347.2|8344.4|8327.7|8324.9|1737
1633928400000|2021-10-11 05:00:00|8342.9|8340.1|8340.6|8337.8|8349.6|8346.8|8325.4|8322.6|2727
1633932000000|2021-10-11 06:00:00|8340.3|8337.5|8337.9|8335.1|8343.6|8340.8|8314.7|8311.9|4779
1633935600000|2021-10-11 07:00:00|8338.1|8335.3|8349.5|8346.7|8358.4|8355.6|8333.9|8331.1|13675
1633939200000|2021-10-11 08:00:00|8349.3|8346.5|8393.5|8390.7|8393.8|8391|8340.8|8338|26649
1633942800000|2021-10-11 09:00:00|8393.2|8390.4|8382.2|8379.4|8396.2|8393.4|8360.9|8358.1|14260
1633946400000|2021-10-11 10:00:00|8381.9|8379.1|8381.1|8378.3|8406.2|8403.4|8371.4|8368.6|11951
1633950000000|2021-10-11 11:00:00|8380.9|8378.1|8418.1|8415.3|8427.6|8424.8|8377.4|8374.6|19387
1633953600000|2021-10-11 12:00:00|8418.4|8415.6|8381.9|8379.1|8418.6|8415.8|8347.6|8344.8|19981
1633957200000|2021-10-11 13:00:00|8381.6|8378.8|8383.8|8381|8395.4|8392.6|8329.4|8326.6|25898
1633960800000|2021-10-11 14:00:00|8384|8381.2|8354.6|8351.8|8388.2|8385.4|8345.4|8342.6|20168
1633964400000|2021-10-11 15:00:00|8354.9|8352.1|8369.3|8366.5|8385.7|8382.9|8344.6|8341.8|26969
1633968000000|2021-10-11 16:00:00|8369.5|8366.7|8361.8|8359|8380.7|8377.9|8355.7|8352.9|13811
1633971600000|2021-10-11 17:00:00|8362.1|8359.3|8355.8|8353|8365.6|8362.8|8338|8335.2|9903
1633975200000|2021-10-11 18:00:00|8356|8353.2|8329.9|8327.1|8357.3|8354.5|8320.9|8318.1|33859
1633978800000|2021-10-11 19:00:00|8330.2|8327.4|8324.6|8321.8|8333.9|8331.1|8323.1|8320.3|2931
1633982400000|2021-10-11 20:00:00|8324.3|8321.5|8329.2|8326.4|8332|8329.2|8321.3|8318.5|3713
1633986000000|2021-10-11 21:00:00|8328.7|8325.9|8338.2|8328.2|8339.7|8330.5|8328.4|8321.8|140
1633996800000|2021-10-12 00:00:00|8320.9|8318.1|8298.7|8295.9|8327.7|8324.9|8297|8294.2|1654
1634000400000|2021-10-12 01:00:00|8299.2|8296.4|8296.4|8293.6|8317|8314.2|8281.2|8278.4|3681
1634004000000|2021-10-12 02:00:00|8296.1|8293.3|8325.6|8322.8|8327.3|8324.5|8293.9|8291.1|1744
1634007600000|2021-10-12 03:00:00|8325.8|8323|8325.7|8322.9|8337.8|8335|8323.8|8321|1467
1634011200000|2021-10-12 04:00:00|8325.4|8322.6|8333.9|8331.1|8335.2|8332.4|8325.2|8322.4|848
1634014800000|2021-10-12 05:00:00|8333.6|8330.8|8375.2|8372.4|8376|8373.2|8332.9|8330.1|2979
1634018400000|2021-10-12 06:00:00|8375|8372.2|8329.4|8326.6|8375|8372.2|8323.3|8320.5|5716
1634022000000|2021-10-12 07:00:00|8329.9|8327.1|8349.8|8347|8365.6|8362.8|8299.6|8296.8|10303
1634025600000|2021-10-12 08:00:00|8349.5|8346.7|8348.4|8345.6|8379.8|8377|8343.4|8340.6|18696
1634029200000|2021-10-12 09:00:00|8348.7|8345.9|8345.4|8342.6|8364.5|8361.7|8340.9|8338.1|13460
1634032800000|2021-10-12 10:00:00|8345.1|8342.3|8366.8|8364|8368.8|8366|8318.3|8315.5|17917
1634036400000|2021-10-12 11:00:00|8366.3|8363.5|8349.1|8346.3|8371.5|8368.7|8344.4|8341.6|10021
1634040000000|2021-10-12 12:00:00|8348.9|8346.1|8309.5|8306.7|8353.9|8351.1|8294.1|8291.3|18208
1634043600000|2021-10-12 13:00:00|8310|8307.2|8358.9|8356.1|8388.7|8385.9|8240|8237.2|48578
1634047200000|2021-10-12 14:00:00|8359.1|8356.3|8324.5|8321.7|8365.7|8362.9|8270.1|8267.3|29358
1634050800000|2021-10-12 15:00:00|8324.8|8322|8324.9|8322.1|8332.6|8329.8|8291.4|8288.6|26773
1634054400000|2021-10-12 16:00:00|8325.2|8322.4|8301.5|8298.7|8326.9|8324.1|8294.5|8291.7|18440
1634058000000|2021-10-12 17:00:00|8301.2|8298.4|8320.9|8318.1|8337.9|8335.1|8288.9|8285.8|15349
1634061600000|2021-10-12 18:00:00|8319.9|8317.1|8300.5|8297.7|8319.9|8317.1|8299.8|8297|28597
1634065200000|2021-10-12 19:00:00|8300.8|8298|8296.9|8294.1|8304.7|8301.9|8287.7|8284.9|4023
1634068800000|2021-10-12 20:00:00|8296.7|8293.9|8296.8|8294|8299.3|8296.5|8290.4|8287.6|2456
1634072400000|2021-10-12 21:00:00|8299.4|8289.4|8305|8295|8310.1|8300.1|8298.9|8288.9|80
1634076000000|2021-10-12 22:00:00|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|8305.3|8295.3|0
1634083200000|2021-10-13 00:00:00|8277.5|8274.7|8286.6|8283.8|8296.7|8293.9|8272.7|8269.9|1139
1634086800000|2021-10-13 01:00:00|8286.4|8283.6|8301.8|8299|8325.8|8323|8275.1|8272.3|2527
1634090400000|2021-10-13 02:00:00|8302.1|8299.3|8263.9|8261.1|8310.6|8307.8|8232.7|8229.9|7086
1634094000000|2021-10-13 03:00:00|8264.5|8261.7|8283.3|8280.5|8290.4|8287.6|8261.4|8258.6|2129
1634097600000|2021-10-13 04:00:00|8283.1|8280.3|8300.8|8298|8301.1|8298.3|8283.1|8280.3|1880
1634101200000|2021-10-13 05:00:00|8301|8298.2|8313.6|8310.8|8316.2|8313.4|8295.2|8292.4|1807
1634104800000|2021-10-13 06:00:00|8313.4|8310.6|8292.8|8290|8315.1|8312.3|8289.3|8286.5|4952
1634108400000|2021-10-13 07:00:00|8292.5|8289.7|8291.4|8288.6|8310.2|8307.4|8283|8280.2|8022
1634112000000|2021-10-13 08:00:00|8291.2|8288.4|8257.6|8254.8|8300.1|8297.3|8256.1|8253.3|25700
1634115600000|2021-10-13 09:00:00|8257.3|8254.5|8264.5|8261.7|8303.3|8300.5|8234.6|8231.8|15015
1634119200000|2021-10-13 10:00:00|8264.8|8262|8257.2|8254.4|8267.7|8264.9|8239.7|8236.9|15567
1634122800000|2021-10-13 11:00:00|8257.4|8254.6|8235.6|8232.8|8268.9|8266.1|8224.3|8221.5|11191
1634126400000|2021-10-13 12:00:00|8235.8|8233|8235.5|8232.7|8275|8272.2|8224.2|8220.6|17206
1634130000000|2021-10-13 13:00:00|8235.7|8232.9|8224.9|8222.1|8261.9|8259.1|8193|8190.2|33752
1634133600000|2021-10-13 14:00:00|8224.4|8221.6|8257.3|8254.5|8266.1|8263.3|8204.6|8201.8|26913
1634137200000|2021-10-13 15:00:00|8258|8255.2|8300.7|8297.9|8308.2|8305.4|8258|8255.2|35848
1634140800000|2021-10-13 16:00:00|8300.9|8298.1|8293.6|8290.8|8336.9|8334.1|8292.4|8289.6|19190
1634144400000|2021-10-13 17:00:00|8293.4|8290.6|8288|8285.2|8300.6|8297.8|8280.8|8278|13761
1634148000000|2021-10-13 18:00:00|8289|8286.2|8289.2|8286.4|8308.8|8306|8281.2|8278.4|32914
1634151600000|2021-10-13 19:00:00|8289.4|8286.6|8296.1|8293.3|8298.4|8295.6|8285.2|8282.4|2128
1634155200000|2021-10-13 20:00:00|8296.3|8293.5|8307.9|8297.9|8307.9|8303.2|8284.3|8281.4|3014
1634158800000|2021-10-13 21:00:00|8307.6|8297.6|8308.3|8298.3|8308.3|8303|8304|8297.6|253
1634162400000|2021-10-13 22:00:00|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|8307.8|8297.8|0
1634169600000|2021-10-14 00:00:00|8320|8317.2|8308.9|8306.1|8332.5|8329.7|8308.9|8306.1|883
1634173200000|2021-10-14 01:00:00|8308.7|8305.9|8305.5|8302.7|8324.4|8321.6|8292.1|8289.3|1641
1634176800000|2021-10-14 02:00:00|8305.3|8302.5|8310|8307.2|8311.5|8308.7|8287.5|8284.7|1374
1634180400000|2021-10-14 03:00:00|8309.7|8306.9|8337.9|8335.1|8352.7|8349.9|8304.5|8301.7|3690
1634184000000|2021-10-14 04:00:00|8337.6|8334.8|8342.5|8339.7|8345.8|8343|8332.6|8329.8|721
1634187600000|2021-10-14 05:00:00|8341.3|8338.5|8359.2|8356.4|8361.7|8358.9|8340.5|8337.7|3144
1634191200000|2021-10-14 06:00:00|8358.9|8356.1|8362.3|8359.5|8365.1|8362.3|8349.8|8347|4420
1634194800000|2021-10-14 07:00:00|8362|8359.2|8367.9|8365.1|8372.1|8369.3|8350.2|8347.4|13622
1634198400000|2021-10-14 08:00:00|8368.1|8365.3|8370.6|8367.8|8388.8|8386|8358.3|8355.5|27200
1634202000000|2021-10-14 09:00:00|8370.8|8368|8388.7|8385.9|8394.5|8391.7|8366.8|8364|13703
1634205600000|2021-10-14 10:00:00|8388.2|8385.4|8392.6|8389.8|8394.8|8392|8368.7|8365.9|7867
1634209200000|2021-10-14 11:00:00|8393.6|8390.8|8379|8376.2|8408.6|8405.8|8368.3|8365.5|10853
1634212800000|2021-10-14 12:00:00|8379.5|8376.7|8403.9|8401.1|8404.1|8401.3|8370.8|8368|11765
1634216400000|2021-10-14 13:00:00|8403.6|8400.8|8343.6|8340.8|8414.9|8412.1|8321.1|8318.3|32787
1634220000000|2021-10-14 14:00:00|8344.8|8342|8371.9|8369.1|8377.2|8372.6|8330.6|8327.8|22444
1634223600000|2021-10-14 15:00:00|8384.2|8381.4|8332.7|8329.9|8384.2|8381.4|8288.7|8285.9|38893
1634227200000|2021-10-14 16:00:00|8333.7|8330.9|8338.1|8335.3|8355.1|8352.3|8322.1|8319.3|15279
1634230800000|2021-10-14 17:00:00|8338.3|8335.5|8368.5|8365.7|8373.5|8370.7|8329.3|8326.5|14663
1634234400000|2021-10-14 18:00:00|8368.7|8365.9|8379.3|8376.5|8380.1|8377.3|8356.5|8353.7|28794
1634238000000|2021-10-14 19:00:00|8380.1|8377.3|8379|8376.2|8387|8384.2|8372.5|8369.7|5835
1634241600000|2021-10-14 20:00:00|8379.5|8376.7|8380.9|8378.1|8392.9|8390.1|8379|8376.2|1738
1634245200000|2021-10-14 21:00:00|8381.4|8378.6|8378.9|8368.9|8386.9|8378.6|8367.4|8361.7|96
1634256000000|2021-10-15 00:00:00|8394.3|8391.5|8406.4|8403.6|8419.4|8415|8393|8390.2|1089
1634259600000|2021-10-15 01:00:00|8406.7|8403.9|8393.6|8390.8|8423.4|8420.6|8380.2|8377.4|3585
1634263200000|2021-10-15 02:00:00|8393.8|8391|8413.7|8410.9|8423.6|8420.8|8393.6|8390.8|3387
1634266800000|2021-10-15 03:00:00|8413.3|8410.5|8421.6|8418.8|8428.1|8425.3|8401.7|8398.9|2179
1634270400000|2021-10-15 04:00:00|8421.9|8419.1|8427.5|8424.7|8429.6|8426.8|8421.6|8418.8|565
1634274000000|2021-10-15 05:00:00|8427.3|8424.5|8445.6|8442.8|8450.4|8447.6|8421.2|8418.4|3275
1634277600000|2021-10-15 06:00:00|8445.4|8442.6|8443.6|8440.8|8451.9|8449.1|8437.1|8434.3|11491
1634281200000|2021-10-15 07:00:00|8443.9|8441.1|8454.5|8451.7|8470.8|8468|8437.5|8434.7|12455
1634284800000|2021-10-15 08:00:00|8454.3|8451.5|8433.9|8431.1|8454.3|8451.5|8427.9|8425.1|20559
1634288400000|2021-10-15 09:00:00|8433.6|8430.8|8436|8433.2|8445.1|8442.3|8423.8|8421|8738
1634292000000|2021-10-15 10:00:00|8435.8|8433|8433.2|8430.4|8440.5|8437.7|8425.8|8423|11912
1634295600000|2021-10-15 11:00:00|8432.7|8429.9|8454.3|8451.5|8456|8453.2|8431.5|8428.7|9876
1634299200000|2021-10-15 12:00:00|8454.5|8451.7|8434.7|8431.9|8462.7|8459.9|8428.2|8425.4|16873
1634302800000|2021-10-15 13:00:00|8434.4|8431.6|8448.3|8445.5|8467.1|8464.3|8408.9|8406.1|28156
1634306400000|2021-10-15 14:00:00|8448.7|8445.9|8432.2|8429.4|8464.3|8461.5|8429.1|8426.3|20016
1634310000000|2021-10-15 15:00:00|8432.7|8429.9|8441.2|8438.4|8455.3|8452.5|8427.5|8424.7|20220
1634313600000|2021-10-15 16:00:00|8441.6|8438.8|8421.1|8418.3|8441.9|8439.1|8381.8|8379|16576
1634317200000|2021-10-15 17:00:00|8421.5|8418.7|8447.4|8444.6|8449.4|8446.6|8421.5|8418.7|8098
1634320800000|2021-10-15 18:00:00|8447.7|8444.9|8437.2|8434.4|8449.7|8446.9|8426|8423.2|21456
1634324400000|2021-10-15 19:00:00|8437|8434.2|8433.7|8430.9|8437.7|8434.9|8425.7|8422.9|2250
1634328000000|2021-10-15 20:00:00|8433.2|8430.4|8451|8448.2|8453.9|8449|8430.2|8427.4|2645
1634331600000|2021-10-15 21:00:00|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|8451.3|8448.5|0
1634508000000|2021-10-17 22:00:00|8460.4|8450.4|8475|8471|8498.2|8491.7|8452.8|8449.9|2258
1634511600000|2021-10-17 23:00:00|8473.6|8470.8|8487.6|8484.8|8496.3|8493.2|8469.6|8463.8|2048
1634515200000|2021-10-18 00:00:00|8487.8|8485|8480.7|8477.9|8500.6|8497.8|8471|8468.1|1057
1634518800000|2021-10-18 01:00:00|8480.5|8477.7|8519.1|8516.3|8532.8|8530|8471.2|8468.4|6374
1634522400000|2021-10-18 02:00:00|8520.1|8517.3|8533.8|8531|8541.3|8538.5|8505|8502.2|3972
1634526000000|2021-10-18 03:00:00|8533.3|8530.5|8531.5|8528.7|8558.1|8554.2|8523.6|8520.8|3596
1634529600000|2021-10-18 04:00:00|8530.9|8528.1|8528.4|8525.6|8537.7|8534.9|8525.5|8522.7|853
1634533200000|2021-10-18 05:00:00|8528.1|8525.3|8524.3|8521.5|8542.4|8539.6|8518.4|8515.6|2885
1634536800000|2021-10-18 06:00:00|8524.5|8521.7|8513.2|8510.4|8535|8532.2|8495.3|8492.5|7544
1634540400000|2021-10-18 07:00:00|8513.1|8510.3|8504.5|8501.7|8513.1|8510.3|8479|8476.2|10169
1634544000000|2021-10-18 08:00:00|8504.8|8502|8498|8495.2|8518.3|8515.5|8492.1|8489.3|17266
1634547600000|2021-10-18 09:00:00|8498.4|8495.6|8502.9|8500.1|8504.2|8501.4|8476.3|8473.5|15204
1634551200000|2021-10-18 10:00:00|8502.6|8499.8|8528.5|8525.7|8550.5|8547.7|8498.6|8495.8|19124
1634554800000|2021-10-18 11:00:00|8528.6|8525.8|8517.4|8514.6|8534.1|8531.3|8511.1|8508.3|9488
1634558400000|2021-10-18 12:00:00|8516.4|8513.6|8518.3|8515.5|8535.6|8532.8|8509|8506.2|12995
1634562000000|2021-10-18 13:00:00|8518.4|8515.6|8493.7|8490.9|8532.2|8529.4|8477.7|8474.9|25816
1634565600000|2021-10-18 14:00:00|8493.2|8490.4|8427.8|8425|8503.5|8500.7|8407.8|8405|38600
1634569200000|2021-10-18 15:00:00|8427.1|8424.3|8413.4|8410.6|8438.1|8435.3|8396.4|8393.6|31273
1634572800000|2021-10-18 16:00:00|8413.9|8411.1|8384.9|8382.1|8421.7|8418.9|8380.6|8377.8|18904
1634576400000|2021-10-18 17:00:00|8385.9|8383.1|8368.6|8365.8|8397.7|8394.9|8361.2|8358.4|16731
1634580000000|2021-10-18 18:00:00|8369.1|8366.3|8381.7|8378.9|8397.8|8395|8353.5|8350.7|27138
1634583600000|2021-10-18 19:00:00|8381.4|8378.6|8369.6|8366.8|8387.5|8384.7|8369.1|8366.3|7247
1634587200000|2021-10-18 20:00:00|8368.9|8366.1|8364.5|8361.7|8372.4|8369.6|8359|8356.2|2292
1634590800000|2021-10-18 21:00:00|8364|8361.2|8371.4|8361.4|8373.1|8368.7|8362.8|8356|30
1634601600000|2021-10-19 00:00:00|8379.2|8375.2|8351.5|8348.7|8385.6|8382.8|8346.5|8343.7|1602
1634605200000|2021-10-19 01:00:00|8351.8|8349|8381.9|8379.1|8390.2|8387.4|8338|8335.2|4622
1634608800000|2021-10-19 02:00:00|8382.4|8379.6|8393|8390.2|8404|8401.2|8369.3|8366.5|3234
1634612400000|2021-10-19 03:00:00|8392.1|8389.3|8383|8380.2|8397.8|8395|8371.4|8368.6|1986
1634616000000|2021-10-19 04:00:00|8382.5|8379.7|8396.8|8394|8396.9|8394.1|8381.9|8379.1|566
1634619600000|2021-10-19 05:00:00|8397.1|8394.3|8420.5|8417.7|8421.7|8418.9|8393.9|8391.1|2148
1634623200000|2021-10-19 06:00:00|8420.7|8417.9|8418.4|8415.6|8448.6|8445.8|8413.1|8410.3|6838
1634626800000|2021-10-19 07:00:00|8418.6|8415.8|8437.8|8435|8440|8437.2|8411.9|8409.1|9168
1634630400000|2021-10-19 08:00:00|8438.2|8435.4|8443.7|8440.9|8447.4|8444.6|8411.6|8408.8|22777
1634634000000|2021-10-19 09:00:00|8442.4|8439.6|8446.4|8443.6|8466.7|8463.9|8438.4|8435.6|17384
1634637600000|2021-10-19 10:00:00|8446.1|8443.3|8460.6|8457.8|8468.4|8465.6|8439.7|8436.9|12104
1634641200000|2021-10-19 11:00:00|8460|8457.2|8449.2|8446.4|8464.6|8461.8|8444.4|8441.6|5899
1634644800000|2021-10-19 12:00:00|8449.4|8446.6|8412.8|8410|8456.4|8453.6|8401.8|8399|21479
1634648400000|2021-10-19 13:00:00|8412.5|8409.7|8395.1|8392.3|8426.4|8423.6|8325.9|8321.4|55056
1634652000000|2021-10-19 14:00:00|8395.6|8392.8|8414.1|8411.3|8433.2|8430.4|8362.7|8359.9|31417
1634655600000|2021-10-19 15:00:00|8413.6|8410.8|8453.8|8451|8464|8461.2|8412.2|8409.4|32066
1634659200000|2021-10-19 16:00:00|8454|8451.2|8483.1|8480.3|8487.9|8485.1|8452.6|8449.8|26002
1634662800000|2021-10-19 17:00:00|8482.8|8480|8480.8|8478|8490.1|8487.3|8466.7|8463.9|15965
1634666400000|2021-10-19 18:00:00|8480.9|8478.1|8448.2|8445.4|8483.9|8481.1|8440.1|8437.3|21978
1634670000000|2021-10-19 19:00:00|8447.8|8445|8445.2|8442.4|8449.5|8446.7|8436.5|8433.7|3597
1634673600000|2021-10-19 20:00:00|8445.1|8442.3|8462.2|8458.2|8463.6|8460.8|8440.3|8433.3|3554
1634677200000|2021-10-19 21:00:00|8465.4|8455.4|8462.4|8452.4|8466.4|8460|8460.3|8452.4|52
1634688000000|2021-10-20 00:00:00|8469.4|8466.6|8463.2|8460.4|8473.7|8470.9|8453.8|8451|1021
1634691600000|2021-10-20 01:00:00|8463.5|8460.7|8411.8|8409|8468.8|8466|8410.5|8407.7|4815
1634695200000|2021-10-20 02:00:00|8412|8409.2|8386.7|8383.9|8427.9|8425.1|8386|8383.2|4787
1634698800000|2021-10-20 03:00:00|8386.9|8384.1|8415|8412.2|8416.5|8413.7|8385|8382.2|3322
1634702400000|2021-10-20 04:00:00|8414.9|8412.1|8414.8|8412|8416.9|8414.1|8399.7|8396.9|968
1634706000000|2021-10-20 05:00:00|8414.4|8411.6|8425.7|8422.9|8429.3|8426.5|8399.5|8396.7|1453
1634709600000|2021-10-20 06:00:00|8425.5|8422.7|8380.3|8377.5|8425.5|8422.7|8380.3|8377.5|6868
1634713200000|2021-10-20 07:00:00|8379.2|8376.4|8374.9|8372.1|8408.6|8405.8|8368.1|8365.3|15501
1634716800000|2021-10-20 08:00:00|8374.8|8372|8387.6|8384.8|8396.4|8393.6|8360.1|8357.3|21208
1634720400000|2021-10-20 09:00:00|8387.1|8384.3|8386.5|8383.7|8413.6|8410.8|8367.4|8364.6|14221
1634724000000|2021-10-20 10:00:00|8386.1|8383.3|8363.2|8360.4|8390.6|8387.8|8357.2|8354.4|10791
1634727600000|2021-10-20 11:00:00|8362.9|8360.1|8380.3|8377.5|8380.8|8378|8353.5|8350.7|8462
1634731200000|2021-10-20 12:00:00|8380.6|8377.8|8370|8367.2|8388.9|8386.1|8361.7|8358.9|12550
1634734800000|2021-10-20 13:00:00|8369.9|8367.1|8374.3|8371.5|8405.3|8402.5|8314.5|8311.7|34484
1634738400000|2021-10-20 14:00:00|8374.7|8371.9|8450.5|8447.7|8491.2|8488.4|8357.7|8354.9|59862
1634742000000|2021-10-20 15:00:00|8450.6|8447.8|8470.1|8467.3|8484.1|8481.3|8445.2|8442.4|27322
1634745600000|2021-10-20 16:00:00|8470.5|8467.7|8485.3|8482.5|8499.9|8497.1|8468|8465.2|25485
1634749200000|2021-10-20 17:00:00|8484.9|8482.1|8509.8|8507|8510.6|8507.8|8484.4|8481.6|12638
1634752800000|2021-10-20 18:00:00|8509.6|8506.8|8532|8529.2|8538.8|8536|8505.2|8502.4|37808
1634756400000|2021-10-20 19:00:00|8532.2|8529.4|8527.6|8524.8|8534.6|8531.8|8517.9|8515.1|3045
1634760000000|2021-10-20 20:00:00|8527.5|8524.7|8533.9|8531.1|8539.7|8536.9|8526.6|8523.8|5135
1634763600000|2021-10-20 21:00:00|8533.4|8530.6|8539.2|8536.4|8541.9|8536.5|8533.4|8527|176
1634774400000|2021-10-21 00:00:00|8534.6|8531.8|8551.6|8548.8|8556.6|8553.8|8531.1|8528.2|2171
1634778000000|2021-10-21 01:00:00|8552|8549.2|8549.5|8546.7|8559.9|8557.1|8543.5|8540.7|3073
1634781600000|2021-10-21 02:00:00|8549.9|8547.1|8527.8|8525|8554.9|8552.1|8517.8|8515|3017
1634785200000|2021-10-21 03:00:00|8528.4|8525.6|8518.9|8516.1|8534.9|8532.1|8512.3|8509.5|1747
1634788800000|2021-10-21 04:00:00|8519.1|8516.3|8517|8514.2|8521.6|8518.8|8506.4|8503.6|448
1634792400000|2021-10-21 05:00:00|8517.3|8514.5|8493.1|8490.3|8527|8524.2|8491.6|8488.8|2148
1634796000000|2021-10-21 06:00:00|8492.3|8489.5|8464.9|8462.1|8504.7|8501.9|8460.9|8458.1|6693
1634799600000|2021-10-21 07:00:00|8464.5|8461.7|8461.6|8458.8|8483.9|8481.1|8460.6|8457.8|8107
1634803200000|2021-10-21 08:00:00|8461.8|8459|8476.5|8473.7|8485.2|8482.4|8437.9|8435.1|28553
1634806800000|2021-10-21 09:00:00|8476.9|8474.1|8443.9|8441.1|8477.9|8475.1|8425|8422.2|15504
1634810400000|2021-10-21 10:00:00|8443.7|8440.9|8435|8432.2|8457.1|8454.3|8435|8432.2|7470
1634814000000|2021-10-21 11:00:00|8435.4|8432.6|8451.2|8448.4|8452.7|8449.9|8424.7|8421.9|13418
1634817600000|2021-10-21 12:00:00|8451.3|8448.5|8470.8|8468|8481.3|8478.5|8441.3|8438.5|10709
1634821200000|2021-10-21 13:00:00|8471.3|8468.5|8474.6|8471.8|8481.7|8478.9|8417.8|8415|30507
1634824800000|2021-10-21 14:00:00|8475|8472.2|8356.4|8353.6|8481.2|8478.4|8351.1|8348.3|47649
1634828400000|2021-10-21 15:00:00|8356.8|8354|8334.6|8331.8|8367|8364.2|8282.1|8279.3|57125
1634832000000|2021-10-21 16:00:00|8334.1|8331.3|8349.3|8346.5|8363.5|8360.7|8319.5|8316.7|18636
1634835600000|2021-10-21 17:00:00|8348.9|8346.1|8357.5|8354.7|8367.1|8364.3|8333.4|8330.6|17081
1634839200000|2021-10-21 18:00:00|8357.4|8354.6|8422|8419.2|8427.6|8424.8|8356|8353.2|29281
1634842800000|2021-10-21 19:00:00|8422.5|8419.7|8423.7|8420.9|8427.7|8424.9|8414.1|8411.3|3819
1634846400000|2021-10-21 20:00:00|8424.1|8421.3|8422.9|8420.1|8426.5|8423.7|8415.5|8412.7|1983
1634850000000|2021-10-21 21:00:00|8422.5|8419.7|8425.8|8415.8|8430.2|8424.3|8422.5|8415.8|151
1634860800000|2021-10-22 00:00:00|8397.8|8395|8428.7|8425.9|8430|8426.6|8393.8|8391|1306
1634864400000|2021-10-22 01:00:00|8428.8|8426|8425.7|8422.9|8474.4|8471.6|8424.8|8422|3929
1634868000000|2021-10-22 02:00:00|8425.8|8423|8375.6|8372.8|8432.8|8430|8356.1|8353.1|3609
1634871600000|2021-10-22 03:00:00|8375.5|8372.7|8367.9|8365.1|8384.3|8379.6|8347.9|8345.1|2279
1634875200000|2021-10-22 04:00:00|8368.3|8365.5|8359.9|8357.1|8374.9|8372|8352.7|8348.7|1081
1634878800000|2021-10-22 05:00:00|8360.1|8357.3|8340.9|8338.1|8372.9|8370.1|8333.7|8330.9|2718
1634882400000|2021-10-22 06:00:00|8341.4|8338.6|8345.4|8342.6|8363.9|8361.1|8329.8|8327|6373
1634886000000|2021-10-22 07:00:00|8345.5|8342.7|8396.3|8393.5|8411.4|8408.6|8344.9|8342.1|11054
1634889600000|2021-10-22 08:00:00|8396.7|8393.9|8431.7|8428.9|8442.1|8439.3|8393.8|8391|22696
1634893200000|2021-10-22 09:00:00|8432.1|8429.3|8443.8|8441|8447.7|8444.9|8413.9|8411.1|17314
1634896800000|2021-10-22 10:00:00|8443.7|8440.9|8464.5|8461.7|8468.4|8465.6|8435.9|8433.1|15102
1634900400000|2021-10-22 11:00:00|8463|8460.2|8482.4|8479.6|8489.7|8486.9|8458.7|8455.9|8706
1634904000000|2021-10-22 12:00:00|8482.6|8479.8|8468.1|8465.3|8492.6|8489.8|8453.6|8450.8|11274
1634907600000|2021-10-22 13:00:00|8467.2|8464.4|8472.5|8469.7|8492.6|8489.8|8445.6|8442.8|20131
1634911200000|2021-10-22 14:00:00|8471.5|8468.7|8416.3|8413.5|8474.5|8471.7|8405.4|8402.6|30521
1634914800000|2021-10-22 15:00:00|8416.2|8413.4|8425.9|8423.1|8444.6|8441.8|8398.7|8395.9|26174
1634918400000|2021-10-22 16:00:00|8426.3|8423.5|8461.9|8459.1|8468.8|8466|8422.4|8419.6|15083
1634922000000|2021-10-22 17:00:00|8462.3|8459.5|8467.5|8464.7|8484.6|8481.8|8461.9|8459.1|14693
1634925600000|2021-10-22 18:00:00|8467.9|8465.1|8491.8|8489|8493.2|8490.4|8456.7|8453.9|26227
1634929200000|2021-10-22 19:00:00|8492.2|8489.4|8508.9|8506.1|8508.9|8506.1|8487.9|8485.1|4319
1634932800000|2021-10-22 20:00:00|8508.8|8506|8498.9|8494.9|8519.3|8516.5|8497.9|8494.9|2051
1635112800000|2021-10-24 22:00:00|8500.5|8490.5|8481.8|8477.8|8501.1|8495.7|8462.9|8456.4|2012
1635116400000|2021-10-24 23:00:00|8480.8|8476.8|8478|8475.2|8497.3|8493.3|8475.5|8469.2|874
1635120000000|2021-10-25 00:00:00|8478.9|8476.1|8493.5|8490.7|8501.9|8499.1|8476|8473.2|1924
1635123600000|2021-10-25 01:00:00|8493.6|8490.8|8537.7|8534.9|8537.7|8534.9|8493.1|8489.6|5331
1635127200000|2021-10-25 02:00:00|8536.7|8533.9|8557.1|8554.3|8563.1|8560.3|8527.3|8524.5|3225
1635130800000|2021-10-25 03:00:00|8557.6|8554.8|8537.7|8534.9|8562.7|8559.8|8537.2|8534.4|1130
1635134400000|2021-10-25 04:00:00|8538|8535.2|8546.1|8543.3|8549.6|8546.8|8536.2|8533.4|770
1635138000000|2021-10-25 05:00:00|8546.2|8543.4|8540.5|8537.7|8546.7|8543.9|8528.6|8525.8|1653
1635141600000|2021-10-25 06:00:00|8540|8537.2|8526.3|8523.5|8546.7|8543.9|8513.8|8511|3665
1635145200000|2021-10-25 07:00:00|8526.4|8523.6|8538.1|8535.3|8553.2|8550.4|8521.3|8518.5|6852
1635148800000|2021-10-25 08:00:00|8538.6|8535.8|8550.7|8547.9|8554.3|8551.5|8527.1|8524.3|16011
1635152400000|2021-10-25 09:00:00|8551.2|8548.4|8519.6|8516.8|8551.3|8548.5|8500.1|8497.3|9260
1635156000000|2021-10-25 10:00:00|8518.6|8515.8|8528|8525.2|8540.1|8537.3|8515.6|8512.8|6640
1635159600000|2021-10-25 11:00:00|8527.9|8525.1|8560|8557.2|8563.2|8560.4|8526.9|8524.1|8409
1635163200000|2021-10-25 12:00:00|8559.5|8556.7|8566|8563.2|8571.3|8568.5|8545.7|8542.9|23984
1635166800000|2021-10-25 13:00:00|8567|8564.2|8570.7|8567.9|8574.4|8571.6|8530.6|8527.8|24693
1635170400000|2021-10-25 14:00:00|8569.8|8567|8566.4|8563.6|8586.5|8583.7|8545.4|8542.6|27118
1635174000000|2021-10-25 15:00:00|8565.9|8563.1|8537.6|8534.8|8584.9|8582.1|8534.6|8531.8|31540
1635177600000|2021-10-25 16:00:00|8537.5|8534.7|8501.4|8498.6|8538.6|8535.8|8497.7|8494.9|26724
1635181200000|2021-10-25 17:00:00|8500.9|8498.1|8527.1|8524.3|8533.8|8531|8493.7|8490.9|18668
1635184800000|2021-10-25 18:00:00|8526.6|8523.8|8503|8500.2|8534.1|8531.3|8489|8486.2|19346
1635188400000|2021-10-25 19:00:00|8503.5|8500.7|8496.4|8493.6|8510|8507.2|8493.4|8490.6|1676
1635192000000|2021-10-25 20:00:00|8496.9|8494.1|8520.8|8518|8525.8|8520.5|8496.4|8493.6|1253
1635195600000|2021-10-25 21:00:00|8521.3|8517.3|8525.3|8515.3|8525.8|8518.7|8517.4|8511.4|169
1635206400000|2021-10-26 00:00:00|8529.9|8527.1|8525.6|8522.8|8538|8533.6|8515.8|8513|780
1635210000000|2021-10-26 01:00:00|8525.7|8522.9|8518.6|8515.8|8536.2|8533.4|8499.5|8496.7|1816
1635213600000|2021-10-26 02:00:00|8519.2|8515.2|8551.1|8548.3|8553.5|8550.7|8511.1|8508.2|1200
1635217200000|2021-10-26 03:00:00|8552.1|8549.3|8535.9|8533.1|8566.1|8563.3|8531.4|8528.6|1365
1635220800000|2021-10-26 04:00:00|8535.3|8532.5|8552.4|8549.6|8552.8|8550|8535.3|8532.5|530
1635224400000|2021-10-26 05:00:00|8552.3|8549.5|8530.1|8527.3|8552.3|8549.5|8521.7|8518.9|1308
1635228000000|2021-10-26 06:00:00|8529.1|8526.3|8514.4|8511.6|8529.1|8526.3|8506.9|8504.1|2181
1635231600000|2021-10-26 07:00:00|8513.4|8510.6|8496.1|8493.3|8531.4|8528.6|8480.5|8477.7|11242
1635235200000|2021-10-26 08:00:00|8496.5|8493.7|8493.6|8490.8|8527.5|8524.7|8487.2|8484.4|18605
1635238800000|2021-10-26 09:00:00|8492.7|8489.9|8499.3|8496.5|8500.6|8497.8|8461.7|8458.9|11424
1635242400000|2021-10-26 10:00:00|8499.8|8497|8520.2|8517.4|8528.7|8525.9|8493.2|8490.4|7295
1635246000000|2021-10-26 11:00:00|8520.7|8517.9|8545.6|8542.8|8552.6|8549.8|8520.7|8517.9|7938
1635249600000|2021-10-26 12:00:00|8546.6|8543.8|8554.9|8552.1|8560.6|8557.8|8544.1|8541.3|10960
1635253200000|2021-10-26 13:00:00|8554.5|8551.7|8519.9|8517.1|8555.5|8552.7|8497.3|8494.5|22994
1635256800000|2021-10-26 14:00:00|8519.4|8516.6|8550.4|8547.6|8559.5|8556.7|8511.4|8508.6|16363
1635260400000|2021-10-26 15:00:00|8551.4|8548.6|8564.2|8561.4|8569.3|8566.5|8538.9|8535|24418
1635264000000|2021-10-26 16:00:00|8564.3|8561.5|8568.6|8565.8|8578.2|8575.4|8558.7|8555.9|14803
1635267600000|2021-10-26 17:00:00|8568.1|8565.3|8574|8571.2|8578.1|8575.3|8564.1|8561.3|7269
1635271200000|2021-10-26 18:00:00|8572.5|8569.7|8567.4|8564.6|8577.6|8574.8|8561|8558.2|14315
1635274800000|2021-10-26 19:00:00|8567.9|8565.1|8565.3|8562.5|8571.9|8569.1|8565.3|8562.5|1799
1635278400000|2021-10-26 20:00:00|8564.3|8561.5|8553.3|8543.3|8571.8|8568.9|8543.7|8540.3|1875
1635282000000|2021-10-26 21:00:00|8553.2|8543.2|8547.6|8537.6|8553.2|8544.8|8541.6|8535.7|201
1635285600000|2021-10-26 22:00:00|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|8547.2|8537.2|0
1635292800000|2021-10-27 00:00:00|8534.8|8532|8556.7|8553.9|8557.2|8554.4|8534.8|8529.4|13775
1635296400000|2021-10-27 01:00:00|8557.2|8554.4|8502.1|8499.3|8559.7|8556.9|8501.6|8498.8|66955
1635300000000|2021-10-27 02:00:00|8501.6|8498.8|8537|8534.2|8538|8535.2|8501.1|8498.3|107425
1635303600000|2021-10-27 03:00:00|8537.5|8534.7|8520.4|8517.6|8542|8539.2|8517.4|8514.6|131846
1635307200000|2021-10-27 04:00:00|8519.9|8517.1|8525.8|8523|8530.8|8528|8518.9|8516.1|45353
1635310800000|2021-10-27 05:00:00|8525.3|8522.5|8503.7|8500.9|8525.3|8522.5|8496.2|8493.3|58993
1635314400000|2021-10-27 06:00:00|8503.2|8500.4|8473.5|8470.7|8510.7|8507.9|8466.6|8463.8|49120
1635318000000|2021-10-27 07:00:00|8473.6|8470.8|8461.4|8458.6|8488.5|8485.7|8458.4|8455.6|8665
1635321600000|2021-10-27 08:00:00|8460.9|8458.1|8472.4|8469.6|8492.4|8489.6|8445.4|8442.6|160744
1635325200000|2021-10-27 09:00:00|8472.3|8469.5|8478.3|8475.5|8481.3|8478.5|8444.3|8441.5|13045
1635328800000|2021-10-27 10:00:00|8477.3|8474.5|8461.7|8458.9|8489.3|8486.5|8454.2|8451.4|9635
1635332400000|2021-10-27 11:00:00|8462.2|8459.4|8469.1|8466.3|8484.6|8481.8|8460.1|8457.3|7603
1635336000000|2021-10-27 12:00:00|8469|8466.2|8466.4|8463.6|8495|8492.2|8453.9|8451.1|389267
1635339600000|2021-10-27 13:00:00|8466.9|8464.1|8480.8|8478|8490.8|8488|8415.9|8413.1|42899
1635343200000|2021-10-27 14:00:00|8481.8|8479|8426.7|8423.9|8515.3|8512.5|8384.7|8381.8|1665034
1635346800000|2021-10-27 15:00:00|8426.2|8423.4|8393.6|8390.8|8476.7|8473.9|8392.6|8389.8|213137
1635350400000|2021-10-27 16:00:00|8394.6|8391.8|8388|8385.2|8402.6|8399.8|8356|8353.2|35833
1635354000000|2021-10-27 17:00:00|8387.5|8384.7|8413.9|8411.1|8417.4|8414.6|8369.4|8366.6|21112
1635357600000|2021-10-27 18:00:00|8415.4|8412.6|8389.8|8387|8422.4|8419.6|8374.4|8371.6|23349
1635361200000|2021-10-27 19:00:00|8390.3|8387.5|8342.7|8339.9|8391.3|8388.5|8342.7|8339.9|7852
1635364800000|2021-10-27 20:00:00|8343.2|8340.4|8340.1|8337.3|8348.7|8345.9|8337.1|8332.2|10369153
1635368400000|2021-10-27 21:00:00|8339.6|8336.8|8351.6|8347.6|8359.6|8354.6|8337.1|8332.2|59516657
1635379200000|2021-10-28 00:00:00|8352.8|8350|8307.6|8304.8|8360.3|8357.5|8306.6|8303.8|4314
1635382800000|2021-10-28 01:00:00|8308.1|8305.3|8205|8202.2|8308.1|8305.3|8194|8191.2|12440
1635386400000|2021-10-28 02:00:00|8205.5|8202.7|8172.8|8170|8213|8210.2|8162.4|8159.6|10584
1635390000000|2021-10-28 03:00:00|8172.3|8169.5|8196.2|8193.4|8209.8|8207|8169.8|8167|5125
1635393600000|2021-10-28 04:00:00|8196.7|8193.9|8234.5|8231.7|8235.1|8232.3|8196.7|8193.9|2836
1635397200000|2021-10-28 05:00:00|8234|8231.2|8294.9|8292.1|8294.9|8292.1|8227|8224.2|6555
1635400800000|2021-10-28 06:00:00|8296.9|8294.1|8290.8|8288|8330.8|8328|8278.9|8276.1|9353
1635404400000|2021-10-28 07:00:00|8291.3|8288.5|8315.6|8312.8|8331.7|8328.9|8284.8|8282|13040
1635408000000|2021-10-28 08:00:00|8315.1|8312.3|8337.4|8334.6|8356.5|8353.7|8295.6|8292.8|20148
1635411600000|2021-10-28 09:00:00|8336.4|8333.6|8279.3|8276.5|8346.4|8343.6|8276.3|8273.5|15392
1635415200000|2021-10-28 10:00:00|8278.3|8275.5|8238.7|8235.9|8285.3|8282.5|8233.2|8230.4|14992
1635418800000|2021-10-28 11:00:00|8238.2|8235.4|8245.1|8242.3|8275.2|8272.4|8204.1|8201.3|14368
1635422400000|2021-10-28 12:00:00|8244.6|8241.8|8298.9|8296.1|8314|8311.2|8243.1|8240.3|17743
1635426000000|2021-10-28 13:00:00|8297.9|8295.1|8346.2|8343.4|8354.7|8351.9|8283.9|8281.1|29958
1635429600000|2021-10-28 14:00:00|8346.7|8343.9|8336.1|8333.3|8354.6|8351.8|8307.7|8304.9|21468
1635433200000|2021-10-28 15:00:00|8335.6|8332.8|8285.4|8282.6|8336.6|8333.8|8277|8274.2|31289
1635436800000|2021-10-28 16:00:00|8285.9|8283.1|8287.3|8284.5|8300.3|8297.5|8256.4|8253.6|24250
1635440400000|2021-10-28 17:00:00|8288.3|8285.5|8330.2|8327.4|8343.3|8338.5|8284.3|8281.5|18291
1635444000000|2021-10-28 18:00:00|8329.2|8326.4|8338|8335.2|8370.1|8367.3|8327.2|8324.4|32552
1635447600000|2021-10-28 19:00:00|8337.5|8334.7|8394.9|8392.1|8395.9|8393.1|8337.5|8334.7|5896
1635451200000|2021-10-28 20:00:00|8394.4|8391.6|8389.9|8385.9|8395.9|8393.1|8386.8|8382.9|3613
1635454800000|2021-10-28 21:00:00|8390.3|8386.3|8393.7|8383.7|8397.8|8392.8|8388.8|8378.8|101
1635465600000|2021-10-29 00:00:00|8370.8|8368|8363.7|8360.9|8380.8|8377.9|8356.8|8353.8|1642
1635469200000|2021-10-29 01:00:00|8362.7|8359.9|8393.1|8390.3|8396.1|8393.3|8346.7|8343.9|4244
1635472800000|2021-10-29 02:00:00|8392.6|8389.8|8380.4|8377.6|8401.4|8398.6|8376|8373.2|3321
1635476400000|2021-10-29 03:00:00|8379.4|8376.6|8385.3|8382.5|8403.9|8401.1|8374.9|8371.5|2807
1635480000000|2021-10-29 04:00:00|8384.8|8382|8387.6|8384.8|8395.7|8392.9|8383.2|8380.4|1144
1635483600000|2021-10-29 05:00:00|8388.1|8385.3|8396.5|8393.7|8396.5|8393.7|8379.5|8376.7|1550
1635487200000|2021-10-29 06:00:00|8396.6|8393.8|8395.9|8393.1|8401.3|8398.5|8366.5|8363.7|4470
1635490800000|2021-10-29 07:00:00|8395.4|8392.6|8399.2|8396.4|8423.3|8420.5|8375.3|8372.5|11122
1635494400000|2021-10-29 08:00:00|8398.2|8395.4|8375|8372.2|8399.2|8396.4|8367|8364.2|21859
1635498000000|2021-10-29 09:00:00|8374.5|8371.7|8380.8|8378|8386.8|8384|8359.5|8356.7|13617
1635501600000|2021-10-29 10:00:00|8379.8|8377|8392.6|8389.8|8400.6|8397.8|8356.7|8353.9|10371
1635505200000|2021-10-29 11:00:00|8392.5|8389.7|8380|8377.2|8406.5|8403.7|8379.5|8376.7|12319
1635508800000|2021-10-29 12:00:00|8380.5|8377.7|8309.4|8306.6|8383.5|8380.7|8299.4|8296.6|23840
1635512400000|2021-10-29 13:00:00|8308.5|8305.7|8340.3|8337.5|8363.7|8360.9|8253.4|8250.6|35216
1635516000000|2021-10-29 14:00:00|8338.8|8336|8327.1|8324.3|8342.2|8339.4|8272.2|8269.4|24060
1635519600000|2021-10-29 15:00:00|8326.1|8323.3|8360|8357.2|8374.1|8371.2|8309.2|8306.4|32670
1635523200000|2021-10-29 16:00:00|8360.9|8358.1|8357.8|8355|8391.3|8388.5|8347.8|8345|17883
1635526800000|2021-10-29 17:00:00|8358.2|8355.4|8374.5|8371.7|8393.6|8390.8|8355.8|8353|14018
1635530400000|2021-10-29 18:00:00|8375|8372.2|8364.2|8361.4|8392.9|8390.1|8343.3|8340.5|30135
1635534000000|2021-10-29 19:00:00|8363.7|8360.9|8369.7|8366.9|8381.8|8379|8361.7|8358.9|8753
1635537600000|2021-10-29 20:00:00|8370.2|8367.4|8360.3|8357.5|8376.1|8373.3|8357.8|8352.4|3092
1635717600000|2021-10-31 22:00:00|8362.8|8352.8|8311.2|8307.2|8362.8|8352.8|8301.6|8297.7|4961
1635721200000|2021-10-31 23:00:00|8311.1|8307.1|8310.8|8308|8313.5|8309|8290.2|8285.7|1732
1635724800000|2021-11-01 00:00:00|8311.8|8309|8325.1|8322.3|8338.5|8335.7|8307.3|8304.5|620
1635728400000|2021-11-01 01:00:00|8324.5|8321.7|8360.9|8358.1|8371.9|8369|8297.1|8294.3|4314
1635732000000|2021-11-01 02:00:00|8360.4|8357.6|8325.2|8322.4|8368|8364.6|8322.3|8319.5|1436
1635735600000|2021-11-01 03:00:00|8326.2|8323.4|8322.4|8319.6|8337.9|8335.1|8319.2|8316.4|1412
1635739200000|2021-11-01 04:00:00|8322.8|8320|8337.3|8334.5|8339.7|8336.9|8317.8|8315|586
1635742800000|2021-11-01 05:00:00|8337.2|8334.4|8332.4|8329.6|8349.6|8346.8|8324.9|8322.1|1264
1635746400000|2021-11-01 06:00:00|8331.4|8328.6|8323.9|8321.1|8337.8|8335|8317.7|8314.9|2239
1635750000000|2021-11-01 07:00:00|8323.4|8320.6|8303.1|8300.3|8342.7|8339.9|8294.3|8291.5|6979
1635753600000|2021-11-01 08:00:00|8303.2|8300.4|8392.3|8389.5|8393.3|8390.5|8300.2|8297.4|25113
1635757200000|2021-11-01 09:00:00|8393.2|8390.4|8435.7|8432.9|8453.5|8450.7|8392.8|8390|21651
1635760800000|2021-11-01 10:00:00|8436.3|8433.5|8422.6|8419.8|8446.6|8443.8|8417.7|8414.9|11322
1635764400000|2021-11-01 11:00:00|8422.1|8419.3|8410.7|8407.9|8436.2|8433.4|8399.1|8396.3|9169
1635768000000|2021-11-01 12:00:00|8410.6|8407.8|8433.8|8431|8443.6|8440.8|8406.3|8403.5|15678
1635771600000|2021-11-01 13:00:00|8434.2|8431.4|8463.9|8461.1|8493.6|8490.8|8434.2|8431.4|32985
1635775200000|2021-11-01 14:00:00|8464.1|8461.3|8448.6|8445.8|8465.5|8462.7|8426.8|8424|23284
1635778800000|2021-11-01 15:00:00|8447.7|8444.9|8451.1|8448.3|8453.1|8450.3|8416.6|8413.8|17798
1635782400000|2021-11-01 16:00:00|8451.2|8448.4|8445.9|8443.1|8464|8461.2|8418.1|8415.3|29033
1635786000000|2021-11-01 17:00:00|8446.4|8443.6|8432.9|8430.1|8455.7|8452.9|8427.1|8424.3|17215
1635789600000|2021-11-01 18:00:00|8432.1|8429.3|8444|8441.2|8456.8|8454|8423.1|8420.3|21143
1635793200000|2021-11-01 19:00:00|8444.1|8441.3|8433.7|8430.9|8445|8442.2|8430.9|8428.1|3718
1635796800000|2021-11-01 20:00:00|8434.2|8431.4|8427.2|8423.2|8440.6|8437.8|8425.2|8422.4|1686
1635800400000|2021-11-01 21:00:00|8427.1|8423.1|8437.9|8427.9|8439.1|8433|8424.1|8417.9|191
1635811200000|2021-11-02 00:00:00|8434.2|8424.2|8471.9|8469.1|8475.1|8472.1|8427.5|8420.9|1954
1635814800000|2021-11-02 01:00:00|8471.8|8469|8486.1|8483.3|8487.3|8484.5|8463.9|8461.1|3967
1635818400000|2021-11-02 02:00:00|8486.2|8483.4|8474.1|8471.3|8488.5|8485.7|8465.1|8462.3|1887
1635822000000|2021-11-02 03:00:00|8474.5|8471.7|8464.4|8461.6|8481|8478.2|8460.4|8457.6|801
1635825600000|2021-11-02 04:00:00|8464.9|8462.1|8453.9|8451.1|8466.9|8464.1|8448.4|8445.6|1222
1635829200000|2021-11-02 05:00:00|8453.4|8450.6|8469.5|8466.7|8473.6|8470.8|8435.3|8432.5|2696
1635832800000|2021-11-02 06:00:00|8469|8466.2|8488|8485.2|8496.1|8493.3|8467.7|8464.9|5262
1635836400000|2021-11-02 07:00:00|8487.6|8484.8|8472.7|8469.9|8500.1|8497.3|8468.3|8465.5|6207
1635840000000|2021-11-02 08:00:00|8471.7|8468.9|8482.8|8480|8501.3|8498.5|8459.8|8457|19227
1635843600000|2021-11-02 09:00:00|8481.9|8479.1|8471.3|8468.5|8483.8|8481|8444.6|8441.8|10970
1635847200000|2021-11-02 10:00:00|8470.5|8467.7|8451.3|8448.5|8473.3|8470.5|8439.4|8436.6|11162
1635850800000|2021-11-02 11:00:00|8451.2|8448.4|8388.2|8385.4|8453.3|8450.5|8383.3|8380.5|19268
1635854400000|2021-11-02 12:00:00|8388.1|8385.3|8452.8|8450|8453.3|8450.5|8382.8|8380|16391
1635858000000|2021-11-02 13:00:00|8452.3|8449.5|8377.4|8374.6|8457.3|8454.5|8358.1|8355.3|40631
1635861600000|2021-11-02 14:00:00|8377.3|8374.5|8405.8|8403|8430.1|8427.3|8355.4|8352.6|30276
1635865200000|2021-11-02 15:00:00|8404.9|8402.1|8394.7|8391.9|8423.6|8420.8|8380.7|8377.9|21437
1635868800000|2021-11-02 16:00:00|8395.5|8392.7|8432.5|8429.7|8434.5|8431.7|8383.7|8380.9|21418
1635872400000|2021-11-02 17:00:00|8433.3|8430.5|8442.3|8439.5|8447.4|8444.6|8420.6|8417.8|15080
1635876000000|2021-11-02 18:00:00|8442.7|8439.9|8423.5|8420.7|8455.8|8453|8417.5|8414.7|24956
1635879600000|2021-11-02 19:00:00|8423.9|8421.1|8430.7|8427.9|8432.1|8429.3|8418.2|8415.4|3872
1635883200000|2021-11-02 20:00:00|8430.3|8427.5|8384|8381.2|8433.5|8430.7|8379.6|8376.3|3776
1635886800000|2021-11-02 21:00:00|8385|8381|8394.8|8384.8|8413.9|8411.1|8379.9|8374.3|465
1635897600000|2021-11-03 00:00:00|8379.6|8375.6|8359.2|8356.4|8387.5|8384.6|8339.6|8336.7|2569
1635901200000|2021-11-03 01:00:00|8359.7|8356.9|8311.2|8308.4|8377.5|8374.7|8310.2|8307.4|4683
1635904800000|2021-11-03 02:00:00|8310.7|8307.9|8324|8321.2|8345.5|8342.7|8304.2|8301.4|3677
1635908400000|2021-11-03 03:00:00|8323.6|8320.8|8345.4|8342.6|8348.2|8345.4|8312.9|8309.1|1675
1635912000000|2021-11-03 04:00:00|8345.8|8343|8377.2|8374.4|8395.1|8392.3|8345|8342.2|7239
1635915600000|2021-11-03 05:00:00|8377.5|8374.7|8348.9|8346.1|8384|8381.2|8346.4|8343.6|2219
1635919200000|2021-11-03 06:00:00|8348.5|8345.7|8363.4|8360.6|8373.9|8371|8333.7|8330.9|2637
1635922800000|2021-11-03 07:00:00|8363.3|8360.5|8311.5|8308.7|8363.8|8361|8308|8305.2|12144
1635926400000|2021-11-03 08:00:00|8311.7|8308.9|8316.2|8313.4|8323.2|8320.4|8287|8284.2|20286
1635930000000|2021-11-03 09:00:00|8315.8|8313|8313.6|8310.8|8337.3|8334.5|8306.6|8303.8|6702
1635933600000|2021-11-03 10:00:00|8313.5|8310.7|8289.1|8286.3|8319.6|8316.8|8276.8|8274|11740
1635937200000|2021-11-03 11:00:00|8289.2|8286.4|8275.5|8272.7|8302.3|8299.5|8260.3|8257.5|13892
1635940800000|2021-11-03 12:00:00|8274.3|8271.5|8264.4|8261.6|8295.1|8292.3|8259.4|8256.6|13625
1635944400000|2021-11-03 13:00:00|8262.4|8259.6|8270.4|8267.6|8286.5|8283.7|8208.2|8205.4|40300
1635948000000|2021-11-03 14:00:00|8270|8267.2|8227.4|8224.6|8288.9|8286.1|8215.3|8212.5|34027
1635951600000|2021-11-03 15:00:00|8228.4|8225.6|8186.1|8183.3|8233|8230.2|8166.5|8163.7|34821
1635955200000|2021-11-03 16:00:00|8186.2|8183.4|8209.3|8206.5|8220.2|8217.4|8173.2|8170.4|26657
1635958800000|2021-11-03 17:00:00|8210.3|8207.5|8179.8|8177|8235.5|8232.7|8174.8|8172|19056
1635962400000|2021-11-03 18:00:00|8179.4|8176.6|8100.5|8097.7|8217.6|8214.8|8100|8097.2|38579
1635966000000|2021-11-03 19:00:00|8100.8|8098|8099.8|8097|8130.7|8127.9|8087.2|8084.4|12310
1635969600000|2021-11-03 20:00:00|8100.3|8097.5|8107.5|8104.7|8115.9|8113.1|8094.9|8092.1|2649
1635973200000|2021-11-03 21:00:00|8108.1|8104.1|8114.2|8104.2|8121.6|8114.7|8096.6|8090.2|1902
1635984000000|2021-11-04 00:00:00|8130|8127.2|8099.6|8096.8|8135.5|8132.7|8096.7|8093.9|1619
1635987600000|2021-11-04 01:00:00|8099.5|8096.7|8105.1|8102.3|8112.8|8110|8083.2|8080.4|7475
1635991200000|2021-11-04 02:00:00|8105|8102.2|8108.5|8105.7|8120.6|8117.8|8096.5|8093.7|3133
1635994800000|2021-11-04 03:00:00|8108.9|8106.1|8111.5|8108.7|8121.7|8116.5|8103.8|8101|1564
1635998400000|2021-11-04 04:00:00|8112.5|8109.7|8113.4|8110.6|8119|8116.2|8106|8103.2|719
1636002000000|2021-11-04 05:00:00|8113|8110.2|8134.5|8131.7|8138.1|8135.3|8112.9|8110.1|1813
1636005600000|2021-11-04 06:00:00|8135.3|8132.5|8129.3|8126.5|8147.3|8144.5|8107.9|8105.1|3066
1636009200000|2021-11-04 07:00:00|8129.2|8126.4|8214.1|8211.3|8228.6|8225.8|8128.7|8125.9|10280
1636012800000|2021-11-04 08:00:00|8214.2|8211.4|8260.6|8257.8|8269.5|8266.7|8209.5|8206.7|18761
1636016400000|2021-11-04 09:00:00|8259.3|8256.5|8272.2|8269.4|8288.1|8285.3|8256|8253.2|13657
1636020000000|2021-11-04 10:00:00|8272.1|8269.3|8332.2|8329.4|8336.1|8333.3|8270.6|8267.8|14845
1636023600000|2021-11-04 11:00:00|8332.6|8329.8|8348.9|8346.1|8355.3|8352.5|8311.4|8308.6|12329
1636027200000|2021-11-04 12:00:00|8350.3|8347.5|8369.9|8367.1|8372.2|8369.4|8330.3|8327.5|15137
1636030800000|2021-11-04 13:00:00|8370|8367.2|8360.9|8358.1|8421.9|8419.1|8352.7|8349.9|38339
1636034400000|2021-11-04 14:00:00|8361.1|8358.3|8252.6|8249.8|8368.9|8366.1|8225.2|8222.4|55787
1636038000000|2021-11-04 15:00:00|8252.5|8249.7|8199.3|8196.5|8252.5|8249.7|8123.6|8120.8|55981
1636041600000|2021-11-04 16:00:00|8200|8197.2|8145.4|8142.6|8270.3|8267.5|8143.5|8140.7|42984
1636045200000|2021-11-04 17:00:00|8145.8|8143|8092.6|8089.8|8156.8|8154|8089.6|8086.8|29372
1636048800000|2021-11-04 18:00:00|8092.7|8089.9|8015.7|8012.9|8094.5|8091.7|7997.2|7994.4|55848
1636052400000|2021-11-04 19:00:00|8015.6|8012.8|8038.8|8036|8053.7|8048.1|8008.6|8005.8|5831
1636056000000|2021-11-04 20:00:00|8038.7|8035.9|8069.1|8066.3|8088.6|8085.7|8038.7|8035.9|4122
1636059600000|2021-11-04 21:00:00|8069.5|8066.7|8069.3|8065.3|8075|8067.2|8040.8|8035.9|406
1636063200000|2021-11-04 22:00:00|||||||||2
1636070400000|2021-11-05 00:00:00|8109.9|8107.1|8120.4|8117.6|8149|8145.8|8107.8|8104|2330
1636074000000|2021-11-05 01:00:00|8120.3|8117.5|8090.4|8087.6|8134.1|8130.7|8080.7|8077.9|3968
1636077600000|2021-11-05 02:00:00|8090.6|8087.8|8092.8|8090|8110.5|8107.7|8084.5|8081.7|2276
1636081200000|2021-11-05 03:00:00|8091.8|8089|8108.1|8105.3|8113.3|8110.5|8085.2|8082|1100
1636084800000|2021-11-05 04:00:00|8107.7|8104.9|8100.1|8097.3|8117.5|8114.7|8095.6|8092.8|589
1636088400000|2021-11-05 05:00:00|8100|8097.2|8048|8045.2|8100.5|8097.7|8044.6|8041.8|2884
1636092000000|2021-11-05 06:00:00|8047.3|8044.5|8076.2|8073.4|8083.3|8080.5|8000.2|7997.4|7376
1636095600000|2021-11-05 07:00:00|8076.1|8073.3|8036.5|8033.7|8083.1|8080.3|8025.4|8022.6|9384
1636099200000|2021-11-05 08:00:00|8036.1|8033.3|8074|8071.2|8117|8114.2|8035.5|8032.7|28416
1636102800000|2021-11-05 09:00:00|8072.5|8069.7|8099.5|8096.7|8114.5|8111.7|8056.6|8053.8|16377
1636106400000|2021-11-05 10:00:00|8099.6|8096.8|8065|8062.2|8099.6|8096.8|8054.9|8052.1|8696
1636110000000|2021-11-05 11:00:00|8065.6|8062.8|8081.8|8079|8082.6|8079.8|8051.2|8048.4|10142
1636113600000|2021-11-05 12:00:00|8081.5|8078.7|8107.2|8104.4|8119.7|8116.9|8079.7|8076.9|14810
1636117200000|2021-11-05 13:00:00|8106.1|8103.3|8060.2|8057.4|8123.5|8120.7|8052.9|8050.1|32228
1636120800000|2021-11-05 14:00:00|8059.9|8057.1|8162.5|8159.7|8164|8161.2|8058.2|8055.4|31273
1636124400000|2021-11-05 15:00:00|8162.4|8159.6|8251.9|8249.1|8262.7|8259.9|8160.6|8157.8|49542
1636128000000|2021-11-05 16:00:00|8252.4|8249.6|8245.8|8243|8261.8|8259|8221.4|8218.5|26547
1636131600000|2021-11-05 17:00:00|8246.8|8244|8265.3|8262.5|8266.6|8263.8|8232.3|8229.5|24103
1636135200000|2021-11-05 18:00:00|8265.4|8262.6|8247|8244.2|8286.1|8283.3|8232.3|8229.5|47006
1636138800000|2021-11-05 19:00:00|8246.1|8243.3|8249|8246.2|8257.7|8254.9|8239.1|8236.3|4719
1636142400000|2021-11-05 20:00:00|8249.2|8246.4|8210.1|8200.1|8251.7|8248.9|8198.6|8189.2|2372
1636326000000|2021-11-07 23:00:00|8222.7|8219.9|8259.2|8256.4|8275.7|8269.5|8222.7|8217.1|1782
1636329600000|2021-11-08 00:00:00|8259|8256.2|8285.9|8283.1|8288.4|8285.6|8253.5|8250.7|761
1636333200000|2021-11-08 01:00:00|8286.2|8283.4|8322.8|8320|8365.2|8362.4|8280.9|8278.1|9488
1636336800000|2021-11-08 02:00:00|8322.5|8319.7|8340.3|8337.5|8353.7|8350.9|8312|8309.2|2507
1636340400000|2021-11-08 03:00:00|8340.5|8337.7|8331.4|8328.6|8345.5|8342.7|8326.8|8324|1037
1636344000000|2021-11-08 04:00:00|8330.4|8327.6|8328.2|8325.4|8330.4|8327.6|8314|8311.2|874
1636347600000|2021-11-08 05:00:00|8327.6|8324.8|8330.1|8327.3|8341.5|8338.7|8324.8|8322|1463
1636351200000|2021-11-08 06:00:00|8329.6|8326.8|8333.3|8330.5|8338.3|8335.5|8319.1|8316.3|2670
1636354800000|2021-11-08 07:00:00|8333|8330.2|8331.2|8328.4|8334.2|8331.4|8309|8306.2|5447
1636358400000|2021-11-08 08:00:00|8331.3|8328.5|8316.6|8313.8|8331.3|8328.5|8296.4|8293.6|20016
1636362000000|2021-11-08 09:00:00|8316.9|8314.1|8341.4|8338.6|8359.4|8356.6|8310.1|8307.3|16992
1636365600000|2021-11-08 10:00:00|8341.6|8338.8|8335.8|8333|8342.8|8340|8307.5|8304.7|7904
1636369200000|2021-11-08 11:00:00|8335.6|8332.8|8346.5|8343.7|8350.5|8347.7|8328.1|8325.3|4094
1636372800000|2021-11-08 12:00:00|8346.3|8343.5|8300.7|8297.9|8356.1|8353.3|8271.7|8268|14808
1636376400000|2021-11-08 13:00:00|8299.9|8297.1|8271.6|8268.8|8320|8317.2|8262.8|8260|17638
1636380000000|2021-11-08 14:00:00|8270.3|8267.5|8289.6|8286.8|8307|8304.2|8255.2|8252.4|19491
1636383600000|2021-11-08 15:00:00|8289.8|8287|8280|8277.2|8317.3|8314.5|8269.4|8266.6|15467
1636387200000|2021-11-08 16:00:00|8279.4|8276.6|8323.9|8321.1|8332.4|8329.6|8279.3|8276.5|29704
1636390800000|2021-11-08 17:00:00|8323.8|8321|8303.8|8301|8329.6|8326.8|8292.5|8289.7|10424
1636394400000|2021-11-08 18:00:00|8304|8301.2|8283.6|8280.8|8315|8312.2|8280|8277.2|14055
1636398000000|2021-11-08 19:00:00|8282.9|8280.1|8326.7|8323.9|8329.5|8326.7|8273.7|8270.9|28840
1636401600000|2021-11-08 20:00:00|8326.1|8323.3|8331.4|8328.6|8335.4|8332.6|8319.4|8316.6|2865
1636405200000|2021-11-08 21:00:00|8331.1|8328.3|8326.9|8324.1|8333.4|8330.6|8321.4|8318.2|1150
1636408800000|2021-11-08 22:00:00|8330.8|8320.8|8332.9|8322.9|8337.6|8329.9|8326|8318|180
1636419600000|2021-11-09 01:00:00|8305.8|8301.8|8315.5|8312.7|8326.3|8323.5|8305.8|8299.8|1790
1636423200000|2021-11-09 02:00:00|8315.8|8313|8309.4|8306.6|8319.5|8316.7|8306.3|8303.5|1626
1636426800000|2021-11-09 03:00:00|8309.7|8306.9|8293.3|8290.5|8312.4|8309.6|8277.3|8274.5|2036
1636430400000|2021-11-09 04:00:00|8293.4|8290.6|8291.3|8288.5|8300.2|8297.4|8288.8|8286|350
1636434000000|2021-11-09 05:00:00|8291.8|8289|8307|8304.2|8310.7|8307.9|8287.8|8285|925
1636437600000|2021-11-09 06:00:00|8307.5|8304.7|8304.6|8301.8|8316.2|8313.4|8291|8288.2|1743
1636441200000|2021-11-09 07:00:00|8304.3|8301.5|8307.6|8304.8|8309.8|8307|8286.9|8284.1|2538
1636444800000|2021-11-09 08:00:00|8306.9|8304.1|8338.9|8336.1|8349.7|8346.9|8292.8|8290|26154
1636448400000|2021-11-09 09:00:00|8338.3|8335.5|8371.2|8368.4|8374.4|8371.6|8335.5|8332.7|19411
1636452000000|2021-11-09 10:00:00|8371.6|8368.8|8336.8|8334|8375.6|8372.8|8330.3|8327.5|15168
1636455600000|2021-11-09 11:00:00|8336.3|8333.5|8336|8333.2|8348.5|8345.7|8316.7|8313.9|8083
1636459200000|2021-11-09 12:00:00|8335.7|8332.9|8325.7|8322.9|8343.5|8340.7|8316.5|8313.7|5403
1636462800000|2021-11-09 13:00:00|8325.5|8322.7|8296|8293.2|8342.3|8339.5|8291.1|8288.3|16149
1636466400000|2021-11-09 14:00:00|8295.8|8293|8349|8346.2|8376.3|8373.5|8295.8|8293|30337
1636470000000|2021-11-09 15:00:00|8349.7|8346.9|8338.7|8335.9|8356|8353.2|8310.8|8308|22051
1636473600000|2021-11-09 16:00:00|8338.5|8335.7|8326.5|8323.7|8367.4|8364.6|8321.5|8318.2|27880
1636477200000|2021-11-09 17:00:00|8326.2|8323.4|8388.4|8385.6|8408.4|8405.6|8322.5|8319.7|38923
1636480800000|2021-11-09 18:00:00|8388.2|8385.4|8411.6|8408.8|8411.7|8408.9|8378.9|8376.1|19739
1636484400000|2021-11-09 19:00:00|8411.4|8408.6|8432.5|8429.7|8438.5|8435.7|8404.4|8401.6|41744
1636488000000|2021-11-09 20:00:00|8432.2|8429.4|8442.9|8440.1|8451.8|8449|8431.5|8428.7|5313
1636491600000|2021-11-09 21:00:00|8443.7|8440.9|8465.2|8461.2|8468.3|8462.1|8434.2|8430.2|4250
1636495200000|2021-11-09 22:00:00|8468.5|8458.5|8472.6|8468.6|8481.9|8475.1|8463.3|8457.9|456
1636506000000|2021-11-10 01:00:00|8453.5|8449.5|8499.2|8496.4|8500.1|8497.3|8452.4|8447.7|7544
1636509600000|2021-11-10 02:00:00|8498.6|8495.8|8460.8|8458|8499.7|8496.9|8458.5|8455.7|4109
1636513200000|2021-11-10 03:00:00|8460.5|8457.7|8463.6|8460.8|8477|8474.2|8458.2|8455.4|1403
1636516800000|2021-11-10 04:00:00|8464.6|8461.8|8459.7|8456.9|8467.3|8464.5|8453.5|8450.7|1808
1636520400000|2021-11-10 05:00:00|8460|8457.2|8475|8472.2|8480.5|8477.7|8448.4|8445.6|2007
1636524000000|2021-11-10 06:00:00|8474.5|8471.7|8481.2|8478.4|8491.8|8489|8469.2|8466.4|2941
1636527600000|2021-11-10 07:00:00|8480.9|8478.1|8464|8461.2|8492.5|8489.7|8460.4|8457.6|4627
1636531200000|2021-11-10 08:00:00|8465|8462.2|8453.5|8450.7|8487.1|8484.3|8453.2|8450.4|21834
1636534800000|2021-11-10 09:00:00|8453.7|8450.9|8425.8|8423|8456.5|8453.7|8407.5|8404.7|15944
1636538400000|2021-11-10 10:00:00|8425.3|8422.5|8410.4|8407.6|8441.3|8438.5|8402|8399.2|8743
1636542000000|2021-11-10 11:00:00|8410.6|8407.8|8422.5|8419.7|8432|8429.2|8404.6|8401.8|6484
1636545600000|2021-11-10 12:00:00|8422.3|8419.5|8410.9|8408.1|8423.8|8421|8378|8375.2|7081
1636549200000|2021-11-10 13:00:00|8410.7|8407.9|8462.7|8459.9|8463.7|8460.9|8403.2|8400.4|12021
1636552800000|2021-11-10 14:00:00|8463.9|8461.1|8436.4|8433.6|8463.9|8461.1|8419.2|8416.4|20496
1636556400000|2021-11-10 15:00:00|8436.6|8433.8|8324.2|8321.4|8439.1|8435.8|8311.6|8308.8|38415
1636560000000|2021-11-10 16:00:00|8325.1|8322.3|8292.8|8290|8368.3|8365.5|8282.2|8277.5|42257
1636563600000|2021-11-10 17:00:00|8292.6|8289.8|8239.2|8236.4|8311.2|8308.4|8235.1|8232.3|34113
1636567200000|2021-11-10 18:00:00|8238.7|8235.9|8230.7|8227.9|8281.2|8278.4|8221.9|8219.1|22867
1636570800000|2021-11-10 19:00:00|8231.6|8228.8|8194.4|8191.6|8260|8257.2|8163.6|8160.8|43871
1636574400000|2021-11-10 20:00:00|8194.7|8191.9|8219.6|8216.8|8222.1|8219.3|8184.6|8181.8|5589
1636578000000|2021-11-10 21:00:00|8220.1|8217.3|8209.7|8206.9|8220.3|8217.5|8195.9|8193.1|2598
1636581600000|2021-11-10 22:00:00|8209.9|8207.1|8229.1|8219.1|8230.7|8227.7|8209.6|8204.8|206
1636592400000|2021-11-11 01:00:00|8246.1|8236.1|8218.8|8214.8|8271.7|8268.9|8211.9|8209|4901
1636596000000|2021-11-11 02:00:00|8217.9|8215.1|8245.5|8242.7|8246.4|8243.6|8214.4|8211.6|3136
1636599600000|2021-11-11 03:00:00|8245.3|8242.5|8230.9|8228.1|8246.3|8243.5|8216.5|8213.7|1275
1636603200000|2021-11-11 04:00:00|8231.2|8228.4|8238.5|8235.7|8240.1|8237.3|8228.4|8225.6|526
1636606800000|2021-11-11 05:00:00|8237.5|8234.7|8232.9|8230.1|8251.2|8248.4|8229|8226.2|1237
1636610400000|2021-11-11 06:00:00|8232.3|8229.5|8207.8|8205|8239.3|8236.5|8200.3|8197.5|2884
1636614000000|2021-11-11 07:00:00|8207.3|8204.5|8228.5|8225.7|8231|8228.2|8201.9|8199.1|3646
1636617600000|2021-11-11 08:00:00|8228|8225.2|8223.7|8220.9|8245.9|8243.1|8199.3|8196.5|22663
1636621200000|2021-11-11 09:00:00|8224.3|8221.5|8286.8|8284|8288.1|8285.3|8218.9|8216.1|16716
1636624800000|2021-11-11 10:00:00|8285.8|8283|8183.9|8181.1|8287.8|8285|8169.6|8166.8|18811
1636628400000|2021-11-11 11:00:00|8184.2|8181.4|8154.5|8151.7|8204.6|8201.8|8120.1|8117.3|14105
1636632000000|2021-11-11 12:00:00|8154.2|8151.4|8178.9|8176.1|8187|8184.2|8141|8138.2|9681
1636635600000|2021-11-11 13:00:00|8178.6|8175.8|8209.1|8206.3|8218.2|8214|8140.6|8137.8|21820
1636639200000|2021-11-11 14:00:00|8209.4|8206.6|8276.3|8273.5|8284.6|8281.8|8190.4|8187.6|37654
1636642800000|2021-11-11 15:00:00|8276.6|8273.8|8256|8253.2|8294|8291.2|8222.1|8219.3|26078
1636646400000|2021-11-11 16:00:00|8256.5|8253.7|8190|8187.2|8273.3|8270.5|8182|8179.2|29282
1636650000000|2021-11-11 17:00:00|8189.2|8186.4|8172.1|8169.3|8208.9|8206.1|8148.9|8146.1|18192
1636653600000|2021-11-11 18:00:00|8171.6|8168.8|8224.8|8222|8238.6|8235.8|8157.1|8154.3|14904
1636657200000|2021-11-11 19:00:00|8225.1|8222.3|8209.4|8206.6|8254.2|8251.4|8206.7|8203.9|34767
1636660800000|2021-11-11 20:00:00|8208.9|8206.1|8204.5|8201.7|8222.6|8219.8|8203.8|8201|2764
1636664400000|2021-11-11 21:00:00|8205|8202.2|8208.5|8204.5|8214.7|8211.9|8202.3|8199.5|1667
1636668000000|2021-11-11 22:00:00|8210.8|8200.8|8215.1|8205.1|8220.7|8212.2|8208.5|8198.5|60
1636678800000|2021-11-12 01:00:00|8238.5|8235.7|8213.9|8211.1|8240.6|8236.2|8190.4|8187.6|2623
1636682400000|2021-11-12 02:00:00|8213.4|8210.6|8205.7|8202.9|8225.3|8222.5|8191.8|8189|2117
1636686000000|2021-11-12 03:00:00|8205.4|8202.6|8180.3|8177.5|8207.5|8204.7|8154.9|8152.1|2824
1636689600000|2021-11-12 04:00:00|8180.1|8177.3|8175.4|8172.6|8183.6|8180.8|8163.8|8161|334
1636693200000|2021-11-12 05:00:00|8175.9|8173.1|8166.6|8163.8|8185.8|8183|8159.6|8156.8|1709
1636696800000|2021-11-12 06:00:00|8166.8|8164|8173.9|8171.1|8183.5|8180.7|8163.4|8160.6|2295
1636700400000|2021-11-12 07:00:00|8173.6|8170.8|8178.3|8175.5|8183.4|8180.6|8162.8|8160|4342
1636704000000|2021-11-12 08:00:00|8178|8175.2|8158.7|8155.9|8207.4|8202.7|8158.2|8155.4|22219
1636707600000|2021-11-12 09:00:00|8162|8152|8156|8153.2|8162|8156.5|8103.6|8100.8|23650
1636711200000|2021-11-12 10:00:00|8156.3|8153.5|8122.6|8119.8|8157.8|8155|8115.4|8112.6|11954
1636714800000|2021-11-12 11:00:00|8122.4|8119.6|8099.5|8096.7|8123.3|8120.5|8083.8|8081|14126
1636718400000|2021-11-12 12:00:00|8100|8097.2|8113.4|8110.6|8114.1|8111.3|8078.1|8075.3|11405
1636722000000|2021-11-12 13:00:00|8113.6|8110.8|8120.2|8117.4|8157.3|8154.5|8096.9|8094.1|17265
1636725600000|2021-11-12 14:00:00|8119.7|8116.9|8180.9|8178.1|8191.6|8188.8|8096.2|8093.4|26094
1636729200000|2021-11-12 15:00:00|8180.4|8177.6|8164.2|8161.4|8205|8202.2|8159.8|8157|21900
1636732800000|2021-11-12 16:00:00|8165.7|8162.9|8173.1|8170.3|8218.4|8215.6|8165.7|8162.9|30299
1636736400000|2021-11-12 17:00:00|8172.8|8170|8143.1|8140.3|8185.3|8182.5|8138.7|8135.9|10874
1636740000000|2021-11-12 18:00:00|8142.9|8140.1|8128.8|8126|8162.4|8159.6|8116.8|8114|11810
1636743600000|2021-11-12 19:00:00|8128.5|8125.7|8168.6|8165.8|8194.2|8191.4|8115.5|8112.7|24093
1636747200000|2021-11-12 20:00:00|8168.4|8165.6|8156.2|8153.4|8173.6|8170.8|8154.2|8151.4|1823
1636750800000|2021-11-12 21:00:00|8155.7|8152.9|8146.4|8143.6|8166.7|8163.9|8146.4|8141|1523
1636930800000|2021-11-14 23:00:00|8174.6|8164.6|8173.5|8169.5|8193.1|8188.9|8160.4|8152.3|474
1636934400000|2021-11-15 00:00:00|8175.1|8172.3|8160|8157.2|8181.5|8178.3|8158.1|8151.9|63
1636938000000|2021-11-15 01:00:00|8160.2|8157.4|8104|8101.2|8172.8|8170|8094.5|8091.7|3308
1636941600000|2021-11-15 02:00:00|8103.7|8100.9|8094.3|8091.5|8113.9|8111.1|8093.5|8090.7|2291
1636945200000|2021-11-15 03:00:00|8093.8|8091|8087.2|8084.4|8098|8095.2|8076.8|8074|2304
1636948800000|2021-11-15 04:00:00|8088.4|8085.6|8099.6|8096.8|8100.3|8097.5|8084.4|8081.6|678
1636952400000|2021-11-15 05:00:00|8099.1|8096.3|8111.8|8109|8130.4|8127.6|8097.8|8095|2840
1636956000000|2021-11-15 06:00:00|8112.4|8109.6|8080.8|8078|8122.1|8119.3|8071.6|8068.8|2753
1636959600000|2021-11-15 07:00:00|8080.5|8077.7|8109|8106.2|8117|8114.2|8076.5|8073.7|4569
1636963200000|2021-11-15 08:00:00|8109.3|8106.5|8110|8107.2|8133.6|8130.8|8090.7|8087.9|14201
1636966800000|2021-11-15 09:00:00|8109|8106.2|8063.1|8060.3|8113.2|8110.4|8062.3|8059.5|15107
1636970400000|2021-11-15 10:00:00|8062.6|8059.8|8062.9|8060.1|8081.7|8078.9|8047.3|8044.5|11714
1636974000000|2021-11-15 11:00:00|8060.4|8057.6|8033.2|8030.4|8069.9|8067.1|8023.9|8021.1|16836
1636977600000|2021-11-15 12:00:00|8032.6|8029.8|8045|8042.2|8054.3|8051.5|8029.6|8026.8|9335
1636981200000|2021-11-15 13:00:00|8045.3|8042.5|8051.2|8048.4|8103.5|8100.7|8031.8|8029|17945
1636984800000|2021-11-15 14:00:00|8051.6|8048.8|8051.1|8048.3|8071.6|8068.8|8023.4|8020.6|18683
1636988400000|2021-11-15 15:00:00|8050.7|8047.9|8072|8069.2|8086.1|8083.3|8013.2|8010.4|28502
1636992000000|2021-11-15 16:00:00|8071.7|8068.9|8057|8054.2|8093.7|8090.9|8054|8051.2|30598
1636995600000|2021-11-15 17:00:00|8057.3|8054.5|8073.5|8070.7|8075.9|8073.1|8052.2|8049.4|8655
1636999200000|2021-11-15 18:00:00|8072.9|8070.1|8130.6|8127.8|8131.1|8128.3|8069.9|8067.1|13160
1637002800000|2021-11-15 19:00:00|8130.9|8128.1|8154|8151.2|8157.1|8154.3|8129|8126.2|22553
1637006400000|2021-11-15 20:00:00|8154.3|8151.5|8145|8142.2|8157.1|8154.3|8142.8|8140|3031
1637010000000|2021-11-15 21:00:00|8145.2|8142.4|8152.7|8149.9|8160.3|8157.5|8144|8141.2|2224
1637013600000|2021-11-15 22:00:00|8152.4|8149.6|8159.2|8149.2|8163.5|8157.1|8151.3|8143.8|61
1637017200000|2021-11-15 23:00:00|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|8158.9|8148.9|0
1637024400000|2021-11-16 01:00:00|8140.9|8130.9|8215.9|8213.1|8224.2|8221.4|8126|8123.2|6419
1637028000000|2021-11-16 02:00:00|8215.6|8212.8|8222.3|8219.5|8229.1|8226.3|8209.7|8206.9|2575
1637031600000|2021-11-16 03:00:00|8222.8|8220|8214.2|8211.4|8238.5|8235.7|8212.5|8209.7|2115
1637035200000|2021-11-16 04:00:00|8214|8211.2|8211.3|8208.5|8216.6|8213.8|8206.6|8203.8|853
1637038800000|2021-11-16 05:00:00|8211.5|8208.7|8230.1|8227.3|8239.7|8236.9|8203.8|8201|5174
1637042400000|2021-11-16 06:00:00|8229.1|8226.3|8226|8223.2|8236.7|8233.9|8219.9|8217|3232
1637046000000|2021-11-16 07:00:00|8226.3|8223.5|8209.6|8206.8|8253.3|8250.5|8194.5|8191.7|8384
1637049600000|2021-11-16 08:00:00|8209.9|8207.1|8208.5|8205.7|8238.6|8235.8|8207.1|8204.3|21296
1637053200000|2021-11-16 09:00:00|8207.6|8204.8|8202.8|8200|8215.1|8212.3|8168.6|8165.8|14811
1637056800000|2021-11-16 10:00:00|8202.3|8199.5|8198.1|8195.3|8216.8|8214|8176.4|8173.6|13670
1637060400000|2021-11-16 11:00:00|8197.9|8195.1|8195.7|8192.9|8207.3|8204.5|8191.1|8188.3|17310
1637064000000|2021-11-16 12:00:00|8195.5|8192.7|8218|8215.2|8229|8226.2|8195.1|8192.3|7217
1637067600000|2021-11-16 13:00:00|8217.7|8214.9|8194.6|8191.8|8227.5|8224.7|8186.9|8184.1|13595
1637071200000|2021-11-16 14:00:00|8194|8191.2|8152.3|8149.5|8197|8194.2|8112.7|8109.9|48915
1637074800000|2021-11-16 15:00:00|8152.6|8149.8|8133.9|8131.1|8161.4|8158.6|8098.2|8091|24207
1637078400000|2021-11-16 16:00:00|8134.6|8131.8|8191.4|8188.6|8210.4|8207.6|8121.5|8118.7|42031
1637082000000|2021-11-16 17:00:00|8191.7|8188.9|8208.4|8205.6|8226.8|8224|8187.4|8184.6|18519
1637085600000|2021-11-16 18:00:00|8208.5|8205.7|8197.6|8194.8|8221.7|8218.9|8188.8|8186|15126
1637089200000|2021-11-16 19:00:00|8197.4|8194.6|8182.8|8180|8197.6|8194.8|8170.8|8168|21673
1637092800000|2021-11-16 20:00:00|8182.9|8180.1|8187.3|8184.5|8196.6|8193.8|8182.8|8180|1666
1637096400000|2021-11-16 21:00:00|8187.6|8184.8|8174.5|8171.7|8201.7|8198.9|8169.5|8166.5|1957
1637100000000|2021-11-16 22:00:00|8175.3|8171.3|8165.1|8161.1|8181.3|8172.9|8158.9|8154.6|614
1637110800000|2021-11-17 01:00:00|8141.7|8138.9|8111.4|8108.6|8155.9|8153.1|8110.4|8107.6|2619
1637114400000|2021-11-17 02:00:00|8111.2|8108.4|8135.9|8133.1|8137.2|8134.4|8100.7|8097.9|2517
1637118000000|2021-11-17 03:00:00|8136.5|8133.7|8113.6|8110.8|8139.2|8136.4|8101.8|8099|1241
1637121600000|2021-11-17 04:00:00|8113.3|8110.5|8112.5|8109.7|8122.9|8120.1|8110.5|8107.7|400
1637125200000|2021-11-17 05:00:00|8113.5|8110.7|8106|8103.2|8120.8|8118|8100.5|8097.7|1152
1637128800000|2021-11-17 06:00:00|8106.3|8103.5|8137.6|8134.8|8146.4|8143.4|8089.5|8086.1|4940
1637132400000|2021-11-17 07:00:00|8137.3|8134.5|8144|8141.2|8160.3|8157.5|8116.3|8113.5|4927
1637136000000|2021-11-17 08:00:00|8145.3|8142.5|8148.7|8145.9|8153.2|8150.4|8116.6|8113.8|15509
1637139600000|2021-11-17 09:00:00|8148.9|8146.1|8111.4|8108.6|8154.5|8151.7|8100.8|8098|10380
1637143200000|2021-11-17 10:00:00|8111.1|8108.3|8091.1|8088.3|8113.1|8110.3|8089|8086|10144
1637146800000|2021-11-17 11:00:00|8091|8088.2|8110.9|8108.1|8113.6|8110.8|8066.3|8063.5|12493
1637150400000|2021-11-17 12:00:00|8111.2|8108.4|8121.1|8118.3|8142.3|8139.5|8103.6|8100.8|15229
1637154000000|2021-11-17 13:00:00|8121.3|8118.5|8109.8|8107|8133.1|8130.3|8097.3|8094.5|14771
1637157600000|2021-11-17 14:00:00|8109.6|8106.8|8113.9|8111.1|8145.6|8142.8|8105.8|8103|28094
1637161200000|2021-11-17 15:00:00|8113.5|8110.7|8083|8080.2|8141.4|8138.6|8082|8079.2|45265
1637164800000|2021-11-17 16:00:00|8082.8|8080|8043.1|8040.3|8089.6|8086.8|8036.1|8033.3|46974
1637168400000|2021-11-17 17:00:00|8043.3|8040.5|8015.1|8012.3|8068.4|8065.6|8014.6|8011.8|28366
1637172000000|2021-11-17 18:00:00|8014.7|8011.9|7926.7|7923.9|8015.9|8013.1|7923.4|7920.6|51748
1637175600000|2021-11-17 19:00:00|7926.5|7923.7|7979.5|7976.7|7986|7983.2|7923.7|7920.9|33332
1637179200000|2021-11-17 20:00:00|7980|7977.2|7995|7992.2|8012.3|8009.5|7980|7977.2|6382
1637182800000|2021-11-17 21:00:00|7994.9|7992.1|7963.1|7960.3|8003.7|8000.9|7943.8|7941|4653
1637186400000|2021-11-17 22:00:00|7962.2|7959.4|7960.6|7957.8|7967|7960.9|7958.3|7952.8|202
1637197200000|2021-11-18 01:00:00|7949.4|7946.6|7930.3|7927.5|7952.2|7949.3|7899.7|7896.9|11215
1637200800000|2021-11-18 02:00:00|7930|7927.2|7928.8|7926|7948.4|7945.6|7926.8|7924|3792
1637204400000|2021-11-18 03:00:00|7929|7926.2|7925.5|7922.7|7931|7928.2|7911.9|7909.1|2011
1637208000000|2021-11-18 04:00:00|7925.2|7922.4|7935.4|7932.6|7943.6|7940.8|7925.2|7922.4|1235
1637211600000|2021-11-18 05:00:00|7935.6|7932.8|7939.6|7936.8|7949.5|7946.7|7929.4|7926.6|2003
1637215200000|2021-11-18 06:00:00|7939.1|7936.3|7918.3|7915.5|7940.3|7937.5|7914.7|7911.9|2935
1637218800000|2021-11-18 07:00:00|7918.8|7916|7878|7875.2|7927.3|7924.5|7869.6|7866.8|11428
1637222400000|2021-11-18 08:00:00|7877.7|7874.9|7933.1|7930.3|7944.3|7941.5|7871.2|7868.4|23566
1637226000000|2021-11-18 09:00:00|7932.9|7930.1|7939.3|7936.5|7970.7|7967.9|7915.4|7912.6|16288
1637229600000|2021-11-18 10:00:00|7939.6|7936.8|7945|7942.2|7963.5|7960.7|7928.5|7925.7|11151
1637233200000|2021-11-18 11:00:00|7944.5|7941.7|7945.3|7942.5|7975.8|7973|7933.9|7931.1|16627
1637236800000|2021-11-18 12:00:00|7945.8|7943|7966.3|7963.5|7966.8|7964|7922.9|7920.1|8987
1637240400000|2021-11-18 13:00:00|7966.6|7963.8|7985.7|7982.9|8012|8009.2|7952.3|7949.5|19789
1637244000000|2021-11-18 14:00:00|7986|7983.2|8012.7|8009.9|8053.1|8050.3|7977.3|7974.5|27030
1637247600000|2021-11-18 15:00:00|8012.4|8009.6|7963.1|7960.3|8028|8025.2|7953.7|7950.9|24350
1637251200000|2021-11-18 16:00:00|7963.6|7960.8|8015.5|8012.7|8038.2|8035.4|7960|7957.2|33784
1637254800000|2021-11-18 17:00:00|8015.2|8012.4|8019.6|8016.8|8048.1|8045.3|8000.5|7997.7|11362
1637258400000|2021-11-18 18:00:00|8019.1|8016.3|8074.6|8071.8|8080.3|8077.5|8019.1|8016.3|15151
1637262000000|2021-11-18 19:00:00|8074.2|8071.4|8058.2|8055.4|8079.6|8076.8|8055.9|8053.1|16716
1637265600000|2021-11-18 20:00:00|8058.3|8055.5|8055.6|8052.8|8067.8|8065|8055.5|8052.7|1880
1637269200000|2021-11-18 21:00:00|8056.1|8053.3|8051.9|8049.1|8058.6|8055.8|8044.4|8041.6|922
1637272800000|2021-11-18 22:00:00|8051.8|8049|8048.9|8038.9|8055|8049|8040|8032.6|100
1637283600000|2021-11-19 01:00:00|8041.4|8038.6|8071.3|8068.5|8097.4|8094.6|8023.5|8020.7|4393
1637287200000|2021-11-19 02:00:00|8070.9|8068.1|8135|8132.2|8135.9|8133.1|8065.3|8062.5|6166
1637290800000|2021-11-19 03:00:00|8134.7|8131.9|8115.5|8112.7|8164.9|8162.1|8113.6|8110.8|3859
1637294400000|2021-11-19 04:00:00|8114.8|8112|8115.4|8112.6|8121.9|8119.1|8113.5|8110.7|970
1637298000000|2021-11-19 05:00:00|8115.5|8112.7|8127.3|8124.5|8144.4|8141.6|8109.3|8106.5|1964
1637301600000|2021-11-19 06:00:00|8126.4|8123.6|8132.5|8129.7|8164.3|8161.5|8126.3|8123.5|3761
1637305200000|2021-11-19 07:00:00|8132.6|8129.8|8132.4|8129.6|8153.8|8151|8131.5|8128.7|3047
1637308800000|2021-11-19 08:00:00|8133.1|8130.3|8108.8|8106|8155.4|8152.6|8106.2|8103.4|19136
1637312400000|2021-11-19 09:00:00|8108.7|8105.9|7980.2|7977.4|8112.6|8109.8|7965.1|7962.3|43106
1637316000000|2021-11-19 10:00:00|7979.9|7977.1|7920.5|7917.7|7979.9|7977.1|7902.3|7899.5|29433
1637319600000|2021-11-19 11:00:00|7920.3|7917.5|7817.8|7815|7923.1|7920.3|7813.1|7810.3|31478
1637323200000|2021-11-19 12:00:00|7817.1|7814.3|7778.7|7775.9|7826.8|7824|7763.1|7760.3|25882
1637326800000|2021-11-19 13:00:00|7778.6|7775.8|7865.9|7863.1|7876.8|7874|7775.4|7772.6|32787
1637330400000|2021-11-19 14:00:00|7865.7|7862.9|7886.5|7883.7|7976.8|7974|7805.7|7802.9|61766
1637334000000|2021-11-19 15:00:00|7886.3|7883.5|7859.4|7856.6|7888.8|7886|7846|7843.2|26458
1637337600000|2021-11-19 16:00:00|7859|7856.2|7785|7782.2|7859.6|7856.8|7754.2|7751.4|43922
1637341200000|2021-11-19 17:00:00|7784.9|7782.1|7830.8|7828|7834.4|7831.6|7776.2|7772.4|17159
1637344800000|2021-11-19 18:00:00|7830.9|7828.1|7832.2|7829.4|7850|7847.2|7799.9|7797.1|15323
1637348400000|2021-11-19 19:00:00|7831.7|7828.9|7805.9|7803.1|7845.7|7842.9|7804.6|7801.8|24329
1637352000000|2021-11-19 20:00:00|7806.3|7803.5|7788.3|7785.5|7821.3|7818.5|7786.3|7783.5|5116
1637355600000|2021-11-19 21:00:00|7787.5|7784.7|7795.1|7792.3|7803.3|7799.3|7784.8|7782|1865
1637359200000|2021-11-19 22:00:00|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|7794.7|7791.9|0
1637535600000|2021-11-21 23:00:00|7768.8|7758.8|7784|7781.2|7785.3|7781.6|7701.9|7696|3042
1637539200000|2021-11-22 00:00:00|7784.4|7781.6|7797.6|7794.8|7798.7|7795.2|7763|7758.9|1006
1637542800000|2021-11-22 01:00:00|7798.1|7795.3|7774.6|7771.8|7832.1|7829.3|7770.6|7767.7|2664
1637546400000|2021-11-22 02:00:00|7774.3|7771.5|7784.3|7781.5|7797.2|7794.4|7761.9|7759.1|1404
1637550000000|2021-11-22 03:00:00|7784.2|7781.4|7825.5|7822.7|7827.9|7825.1|7776.3|7773.5|1801
1637553600000|2021-11-22 04:00:00|7825.4|7822.6|7813.8|7811|7837.5|7834.2|7808.9|7806.1|1946
1637557200000|2021-11-22 05:00:00|7813.4|7810.6|7798.6|7795.8|7820.1|7817.3|7787.5|7784.7|1014
1637560800000|2021-11-22 06:00:00|7799.1|7795.1|7806.1|7803.3|7828.4|7825.6|7788.5|7785.7|2073
1637564400000|2021-11-22 07:00:00|7805.7|7802.9|7819.5|7816.7|7836.5|7833.7|7789.1|7786.3|6347
1637568000000|2021-11-22 08:00:00|7819.9|7817.1|7879.6|7876.8|7904.2|7901.4|7817.3|7814.5|23995
1637571600000|2021-11-22 09:00:00|7880|7877.2|7848.6|7845.8|7880.4|7877.6|7839.6|7836.8|11995
1637575200000|2021-11-22 10:00:00|7848.7|7845.9|7833.9|7831.1|7866.6|7863.5|7817.6|7814.8|9877
1637578800000|2021-11-22 11:00:00|7834|7831.2|7774.7|7771.9|7862.2|7859.4|7762.2|7759.4|13115
1637582400000|2021-11-22 12:00:00|7774.6|7771.8|7807.8|7805|7845.5|7842.7|7773.7|7770.9|10560
1637586000000|2021-11-22 13:00:00|7807.9|7805.1|7816.2|7813.4|7835.4|7832.6|7773.8|7767.9|17217
1637589600000|2021-11-22 14:00:00|7816.7|7813.9|7821.7|7818.9|7875.7|7872.7|7754.7|7751.9|42489
1637593200000|2021-11-22 15:00:00|7821.2|7818.4|7912.8|7910|7935.7|7932.9|7819.3|7816.5|32722
1637596800000|2021-11-22 16:00:00|7912.9|7910.1|7875.5|7872.7|7948.1|7945.3|7847.6|7844.8|44989
1637600400000|2021-11-22 17:00:00|7875.8|7873|7870|7867.2|7924.3|7921.5|7863.4|7860.6|23852
1637604000000|2021-11-22 18:00:00|7869.9|7867.1|7917.1|7914.3|7923.3|7920.5|7865.4|7862.6|14700
1637607600000|2021-11-22 19:00:00|7917.5|7914.7|7907.4|7904.6|7923.9|7921.1|7894.3|7890.9|20436
1637611200000|2021-11-22 20:00:00|7907.8|7905|7875.5|7872.7|7910.3|7907.5|7871.9|7869.1|2272
1637614800000|2021-11-22 21:00:00|7875.4|7872.6|7895.1|7892.3|7897.2|7893.3|7872.1|7869.3|1255
1637618400000|2021-11-22 22:00:00|7895.6|7891.6|7895.9|7885.9|7906|7900.6|7895.6|7885.9|23
1637629200000|2021-11-23 01:00:00|7898.8|7888.8|7893.9|7891.1|7908.3|7905|7867.4|7864.6|2263
1637632800000|2021-11-23 02:00:00|7894.5|7891.7|7885.6|7882.8|7898.8|7895.9|7870|7867.2|2175
1637636400000|2021-11-23 03:00:00|7885|7882.2|7873.1|7870.3|7893.8|7890.9|7872.5|7869.7|1517
1637640000000|2021-11-23 04:00:00|7873.5|7870.7|7873.2|7870.4|7879.5|7876.7|7867.1|7864.3|395
1637643600000|2021-11-23 05:00:00|7873.3|7870.5|7844|7841.2|7877.7|7874.9|7832.5|7829.7|1781
1637647200000|2021-11-23 06:00:00|7843|7840.2|7854.4|7851.6|7860.9|7858.1|7838.6|7835.7|2225
1637650800000|2021-11-23 07:00:00|7854|7851.2|7862.9|7860.1|7875.8|7873|7828.7|7825.9|3841
1637654400000|2021-11-23 08:00:00|7860.9|7858.1|7813.9|7811.1|7881.9|7879|7812.9|7810.1|19819
1637658000000|2021-11-23 09:00:00|7814|7811.2|7831.4|7828.6|7851.6|7848.7|7803.8|7797.8|16139
1637661600000|2021-11-23 10:00:00|7831.8|7829|7845.6|7842.8|7853.1|7850.3|7817.4|7814.6|9604
1637665200000|2021-11-23 11:00:00|7844.6|7841.8|7843.9|7841.1|7866.8|7864|7835.5|7832.7|12046
1637668800000|2021-11-23 12:00:00|7844|7841.2|7911.7|7908.9|7958.1|7955.3|7798.6|7795.8|45077
1637672400000|2021-11-23 13:00:00|7912.2|7909.4|7988.8|7986|7997.4|7994.5|7892.7|7889.9|31159
1637676000000|2021-11-23 14:00:00|7990.8|7988|8067.4|8064.6|8118|8115.2|7990.8|7988|54087
1637679600000|2021-11-23 15:00:00|8067.8|8065|8093.6|8090.8|8103.1|8100.3|8031.7|8028.9|26067
1637683200000|2021-11-23 16:00:00|8093.1|8090.3|8105.9|8103.1|8144|8141.2|8059.8|8057|32142
1637686800000|2021-11-23 17:00:00|8105.7|8102.9|8147.1|8144.3|8163.1|8160.3|8098.8|8096|13123
1637690400000|2021-11-23 18:00:00|8149.6|8146.8|8163.6|8160.8|8167.6|8164.8|8146.4|8143.6|10571
1637694000000|2021-11-23 19:00:00|8164|8161.2|8149|8146.2|8178.4|8175.6|8119.4|8116.6|22753
1637697600000|2021-11-23 20:00:00|8149.1|8146.3|8168.7|8165.9|8176.1|8173.3|8148|8145.2|7038
1637701200000|2021-11-23 21:00:00|8169.1|8166.3|8144.1|8140.1|8174.6|8171.8|8128.6|8121.7|2065
1637704800000|2021-11-23 22:00:00|8144.5|8140.5|8137|8127|8149|8142.2|8124.5|8121.7|456
1637715600000|2021-11-24 01:00:00|8095.9|8093.1|8138.8|8136|8138.8|8136|8094.5|8091.6|3512
1637719200000|2021-11-24 02:00:00|8139.7|8136.9|8154.3|8151.5|8177.5|8174.6|8135.4|8132.5|1889
1637722800000|2021-11-24 03:00:00|8153.8|8151|8141.6|8138.8|8155.4|8152|8127.9|8125|1765
1637726400000|2021-11-24 04:00:00|8140.7|8137.9|8132.3|8129.5|8142.6|8139.8|8126.5|8123.7|390
1637730000000|2021-11-24 05:00:00|8132.1|8129.3|8152.4|8149.6|8168.8|8166|8130.7|8127.9|2106
1637733600000|2021-11-24 06:00:00|8152.6|8149.8|8173.4|8170.6|8182.1|8178.1|8150.4|8147.6|2122
1637737200000|2021-11-24 07:00:00|8173.9|8171.1|8170.9|8168.1|8194.4|8191.6|8140.7|8137.9|4536
1637740800000|2021-11-24 08:00:00|8170.8|8168|8189.7|8186.9|8205.1|8202.3|8159.6|8156.8|19849
1637744400000|2021-11-24 09:00:00|8188.4|8185.6|8116.1|8113.3|8190.2|8187.4|8108.5|8105.7|13458
1637748000000|2021-11-24 10:00:00|8116.6|8113.8|8093.9|8091.1|8139.8|8137|8093.4|8090.6|12006
1637751600000|2021-11-24 11:00:00|8094.4|8091.6|8131.5|8128.7|8137|8134.2|8082|8079.2|8554
1637755200000|2021-11-24 12:00:00|8131.9|8129.1|8116.3|8113.5|8155.8|8153|8111.8|8109|5560
1637758800000|2021-11-24 13:00:00|8115.8|8113|8123.9|8121.1|8134.6|8131.8|8109.4|8106.6|12042
1637762400000|2021-11-24 14:00:00|8123.8|8121|8145.9|8143.1|8151.4|8148.6|8087|8084.2|22010
1637766000000|2021-11-24 15:00:00|8146.4|8142.4|8147.4|8144.6|8162.1|8159.3|8123.3|8118|17030
1637769600000|2021-11-24 16:00:00|8147.5|8144.7|8128.8|8126|8192.2|8189.4|8119|8116.2|24755
1637773200000|2021-11-24 17:00:00|8129.2|8126.4|8112.7|8109.9|8129.7|8126.9|8101.6|8098.8|8516
1637776800000|2021-11-24 18:00:00|8112.8|8110|8115.5|8111.5|8131.8|8129|8097.2|8094.4|8584
1637780400000|2021-11-24 19:00:00|8114.8|8112|8117.1|8114.3|8125.6|8122.8|8105.4|8102.6|21126
1637784000000|2021-11-24 20:00:00|8117.6|8114.8|8108.1|8105.3|8121.1|8118.3|8105.6|8102.8|2398
1637787600000|2021-11-24 21:00:00|8108.2|8105.4|8116.2|8113.4|8116.6|8113.8|8106|8103.2|456
1637791200000|2021-11-24 22:00:00|8116.6|8113.8|8123.1|8113.1|8123.8|8116|8116.6|8108.5|54
1637802000000|2021-11-25 01:00:00|8116.2|8113.4|8112.3|8109.5|8156.6|8153.3|8112.3|8106.8|341
1637805600000|2021-11-25 02:00:00|8112.8|8110|8134.6|8130.6|8134.6|8130.6|8110.8|8105.7|271
1637809200000|2021-11-25 03:00:00|8134.5|8131.7|8122.7|8118.7|8144.5|8141.6|8113.2|8109.9|477
1637812800000|2021-11-25 04:00:00|8122.3|8118.3|8122|8119.2|8131.1|8128.3|8120.6|8117.3|395
1637816400000|2021-11-25 05:00:00|8121.1|8118.3|8137.9|8135.1|8142|8139.1|8120|8117.1|872
1637820000000|2021-11-25 06:00:00|8138|8134|8106.4|8103.6|8145.3|8140.1|8101.1|8098.3|2153
1637823600000|2021-11-25 07:00:00|8106.9|8104.1|8120.7|8117.9|8127.8|8125|8103.9|8101.1|2300
1637827200000|2021-11-25 08:00:00|8121.1|8118.3|8124.4|8121.6|8134.9|8131.6|8105.2|8102.4|8982
1637830800000|2021-11-25 09:00:00|8124.9|8122.1|8089.7|8086.9|8132.3|8129.5|8085.1|8079.1|5817
1637834400000|2021-11-25 10:00:00|8090.2|8087.4|8095.4|8092.6|8100.8|8098|8067.1|8064.3|3262
1637838000000|2021-11-25 11:00:00|8095.9|8093.1|8117.7|8114.9|8135|8132.1|8091.9|8089.1|4306
1637841600000|2021-11-25 12:00:00|8117.3|8114.5|8123.6|8120.8|8131.6|8128.8|8113.1|8110.3|3043
1637845200000|2021-11-25 13:00:00|8123.5|8120.7|8109.4|8106.6|8132.6|8129.8|8096.5|8093.7|1471
1637848800000|2021-11-25 14:00:00|8110|8107.2|8102.8|8100|8120.9|8118.1|8097.8|8095|2730
1637852400000|2021-11-25 15:00:00|8102.4|8099.6|8086.1|8083.3|8108.2|8105.4|8074.9|8072.1|6232
1637856000000|2021-11-25 16:00:00|8086|8083.2|8107.9|8105.1|8117.3|8114.5|8080.7|8077.9|12675
1637859600000|2021-11-25 17:00:00|8108.9|8106.1|8104|8101.2|8133.8|8131|8101.2|8098.4|10636
1637863200000|2021-11-25 18:00:00|8103.1|8100.3|8121.6|8118.8|8124.4|8120|8099.3|8092.7|2111
1637866800000|2021-11-25 19:00:00|8122.1|8118.1|8114.1|8110.1|8124.2|8118.1|8111.5|8108.3|146
1637888400000|2021-11-26 01:00:00|8030.9|8020.9|7995.1|7991.1|8046|8041.2|7975.6|7971.7|2661
1637892000000|2021-11-26 02:00:00|7995.5|7991.5|7967.5|7963.5|8015.2|8010.4|7952.3|7946|1463
1637895600000|2021-11-26 03:00:00|7970.6|7960.6|7942.2|7938.2|7971.1|7967.7|7930.7|7926.3|1274
1637899200000|2021-11-26 04:00:00|7941.7|7937.7|7919.2|7909.2|7947.4|7942.5|7906.1|7900.6|1097
1637902800000|2021-11-26 05:00:00|7915.1|7911.1|7905.5|7902.7|7924|7918.6|7894|7889.1|615
1637906400000|2021-11-26 06:00:00|7905.9|7903.1|7882.8|7880|7908.3|7903.4|7864.1|7858.8|2937
1637910000000|2021-11-26 07:00:00|7883.4|7879.4|7771.5|7768.7|7891.3|7885|7755.3|7752|9316
1637913600000|2021-11-26 08:00:00|7771.1|7768.3|7749.8|7747|7779.7|7776.9|7685.4|7680.5|23098
1637917200000|2021-11-26 09:00:00|7750.2|7747.4|7644.4|7641.6|7768.6|7765.8|7616.4|7613.6|13574
1637920800000|2021-11-26 10:00:00|7644.3|7641.5|7651.7|7648.9|7707.5|7704.6|7639.9|7637.1|7216
1637924400000|2021-11-26 11:00:00|7650.8|7648|7648.5|7645.7|7663.2|7660.4|7622.8|7620|5693
1637928000000|2021-11-26 12:00:00|7647.6|7644.8|7654.9|7650.9|7704.9|7702|7625.6|7622.3|5496
1637931600000|2021-11-26 13:00:00|7653.8|7651|7697.2|7694.4|7710.3|7707.1|7650.8|7647.5|4226
1637935200000|2021-11-26 14:00:00|7696.8|7694|7552.5|7549.7|7698.2|7695.4|7540.6|7537.7|11928
1637938800000|2021-11-26 15:00:00|7551.6|7548.8|7219.8|7217|7554.1|7551.3|7219.8|7216.8|18575
1637942400000|2021-11-26 16:00:00|7220.2|7217.4|7216.6|7213.8|7293.4|7290.5|7111.5|7104.5|22688
1637946000000|2021-11-26 17:00:00|7216.1|7213.3|7246.8|7236.8|7308.6|7305.8|7196|7191.6|8881
1637949600000|2021-11-26 18:00:00|7247.2|7237.2|7191.9|7181.9|7278.6|7272.3|7150.9|7144.5|9341
1637953200000|2021-11-26 19:00:00|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|7188.7|7178.7|0
1638140400000|2021-11-28 23:00:00|7291.1|7281.1|7454.9|7452.1|7495.6|7485.6|7256.2|7246.2|1383899
1638144000000|2021-11-29 00:00:00|7455.4|7452.6|7535.4|7531.4|7536.9|7531.5|7406.4|7400|4735
1638147600000|2021-11-29 01:00:00|7534.3|7531.5|7490.3|7487.5|7537.3|7534.5|7392.3|7389.4|11187
1638151200000|2021-11-29 02:00:00|7487.8|7485|7501.2|7498.4|7531.7|7528.9|7457.3|7454.5|6053
1638154800000|2021-11-29 03:00:00|7501.7|7498.9|7485.2|7482.4|7521.3|7518.4|7477.2|7474.4|4748
1638158400000|2021-11-29 04:00:00|7484.2|7481.4|7415.1|7412.3|7484.2|7481.4|7407.6|7404.8|3708
1638162000000|2021-11-29 05:00:00|7417.1|7414.3|7438|7435.2|7449.6|7446.8|7365.6|7359.7|5048
1638165600000|2021-11-29 06:00:00|7438.5|7435.7|7467|7464.2|7483.1|7479.7|7376|7373.2|6823
1638169200000|2021-11-29 07:00:00|7465.5|7462.7|7482.9|7480.1|7492.9|7490.1|7440.5|7437.7|8317
1638172800000|2021-11-29 08:00:00|7481.9|7479.1|7446.4|7443.6|7533.8|7531|7442.9|7438.9|28186
1638176400000|2021-11-29 09:00:00|7445.4|7442.6|7475.2|7472.4|7515.3|7512.5|7435.3|7432.5|21628
1638180000000|2021-11-29 10:00:00|7474.3|7471.5|7496.2|7493.4|7503.2|7500.4|7426.7|7423.9|18122
1638183600000|2021-11-29 11:00:00|7495.2|7492.4|7490.2|7487.4|7520.2|7517.4|7478.2|7475.4|18383
1638187200000|2021-11-29 12:00:00|7489.2|7486.4|7507.6|7504.8|7520.1|7517.3|7468.2|7465.4|15556
1638190800000|2021-11-29 13:00:00|7508.7|7504.7|7552.6|7549.8|7594|7591.2|7471.6|7468.8|30724
1638194400000|2021-11-29 14:00:00|7553.5|7550.7|7508.5|7505.7|7587|7584.2|7497.5|7494.7|37894
1638198000000|2021-11-29 15:00:00|7508|7505.2|7421|7418.2|7511.5|7508.7|7316|7313.2|55373
1638201600000|2021-11-29 16:00:00|7419|7416.2|7413.9|7411.1|7441|7438.2|7375|7372.2|37625
1638205200000|2021-11-29 17:00:00|7415.4|7412.6|7451.8|7449|7460.8|7458|7405.9|7403.1|21173
1638208800000|2021-11-29 18:00:00|7451.3|7448.5|7409.7|7406.9|7454.3|7451.5|7401.8|7399|15711
1638212400000|2021-11-29 19:00:00|7409.8|7407|7240.9|7238.1|7413.7|7410.9|7215.9|7213.1|46344
1638216000000|2021-11-29 20:00:00|7240.8|7238|7283.3|7280.5|7289.3|7286.5|7229.4|7226.6|5857
1638219600000|2021-11-29 21:00:00|7282.8|7280|7314.2|7311.4|7318.8|7314.4|7277.8|7275|3604
1638223200000|2021-11-29 22:00:00|7314.3|7310.3|7327.8|7317.8|7333.8|7327.3|7303.3|7296.8|446
1638234000000|2021-11-30 01:00:00|7414.7|7404.7|7403|7400.2|7434.6|7431.2|7360.1|7357.3|4843
1638237600000|2021-11-30 02:00:00|7404|7401.2|7398|7395.2|7420.1|7417.2|7375|7372.2|1723
1638241200000|2021-11-30 03:00:00|7399.4|7396.6|7370|7367.2|7402.4|7399.6|7350.5|7347.7|1466
1638244800000|2021-11-30 04:00:00|7370.5|7367.7|7365|7362.2|7383.5|7380.7|7358|7355.2|1873
1638248400000|2021-11-30 05:00:00|7364.5|7361.7|7163.2|7159.2|7368|7365.2|7160.2|7157.2|11115
1638252000000|2021-11-30 06:00:00|7162.1|7159.3|7037.5|7033.5|7165.2|7162.3|7023.2|7017.8|22017
1638255600000|2021-11-30 07:00:00|7036.5|7033.7|7130.1|7127.3|7182.8|7177.4|7029|7026|20388
1638259200000|2021-11-30 08:00:00|7130.2|7127.4|7139.1|7136.3|7214|7211.2|7125.6|7122.8|33351
1638262800000|2021-11-30 09:00:00|7139.2|7136.4|7155.2|7152.4|7167.8|7165|7101.9|7099.1|27036
1638266400000|2021-11-30 10:00:00|7155.3|7152.5|7103|7100.2|7160.3|7157.5|7043.1|7040.3|23638
1638270000000|2021-11-30 11:00:00|7102.5|7099.7|7103.8|7101|7156.9|7154.1|7101.5|7098.7|14239
1638273600000|2021-11-30 12:00:00|7103.4|7100.6|7097.3|7094.5|7155.2|7152.4|7075.3|7072.5|15127
1638277200000|2021-11-30 13:00:00|7097.2|7094.4|7087.2|7084.4|7112.7|7109.9|6969.6|6965.6|38329
1638280800000|2021-11-30 14:00:00|7086.7|7083.9|7061.1|7058.3|7092.1|7089.3|7019.7|7016.9|32619
1638284400000|2021-11-30 15:00:00|7059.2|7056.4|7041.7|7038.9|7133.1|7130.3|7002.7|6999.9|58785
1638288000000|2021-11-30 16:00:00|7041.2|7038.4|6930.8|6928|7065|7062.2|6893.8|6891|63414
1638291600000|2021-11-30 17:00:00|6931.2|6928.4|6880.1|6877.3|6935.7|6932.9|6836.2|6833.4|36257
1638295200000|2021-11-30 18:00:00|6881|6878.2|6874.6|6871.8|6889|6886.2|6749.3|6745.4|37791
1638298800000|2021-11-30 19:00:00|6874.1|6871.3|6940.3|6937.5|6974.7|6971.9|6870|6867.2|35223
1638302400000|2021-11-30 20:00:00|6941.4|6937.4|6962.1|6959.3|7013.6|7010.8|6929.8|6927|6633
1638306000000|2021-11-30 21:00:00|6961.2|6958.4|7014|7011.2|7016.1|7011.7|6961.2|6958.4|2712
1638309600000|2021-11-30 22:00:00|7016|7013.2|7026.6|7016.6|7030.6|7024.1|7008|7001.6|785
1638320400000|2021-12-01 01:00:00|6976|6973.2|7084.8|7082|7098.4|7095|6936.5|6933.7|6172
1638324000000|2021-12-01 02:00:00|7085.9|7081.9|7074.4|7071.6|7111.4|7107|7061.4|7058.6|4436
1638327600000|2021-12-01 03:00:00|7073|7070.2|7092.8|7090|7110.9|7108.1|7061.4|7058.6|2312
1638331200000|2021-12-01 04:00:00|7094.2|7091.4|7114.7|7111.9|7115.8|7112.4|7078.9|7076|1415
1638334800000|2021-12-01 05:00:00|7112.3|7109.5|7169.6|7166.8|7170.6|7167.8|7102.7|7099.9|3372
1638338400000|2021-12-01 06:00:00|7169.7|7165.7|7149.6|7145.6|7193|7190.2|7117.1|7114.3|6280
1638342000000|2021-12-01 07:00:00|7148.6|7145.8|7180.2|7177.4|7189.1|7186.3|7109|7106.2|10314
1638345600000|2021-12-01 08:00:00|7179.7|7176.9|7179.6|7176.8|7238.9|7236.1|7170.6|7167.8|33814
1638349200000|2021-12-01 09:00:00|7178.7|7175.9|7253.6|7250.8|7255|7252.2|7173.6|7170.7|20167
1638352800000|2021-12-01 10:00:00|7253.1|7250.3|7263.6|7260.8|7283.5|7280.7|7223.7|7220.9|13244
1638356400000|2021-12-01 11:00:00|7263.2|7260.4|7251.6|7248.8|7266.1|7263.3|7220.2|7217.4|10728
1638360000000|2021-12-01 12:00:00|7250.7|7247.9|7214.6|7211.8|7283|7277.1|7209.3|7206|16204
1638363600000|2021-12-01 13:00:00|7215.1|7212.3|7104.7|7101.9|7217.1|7214.3|7083.2|7080.4|30047
1638367200000|2021-12-01 14:00:00|7104.6|7101.8|7114.7|7111.9|7174.1|7171.3|7075.1|7072.3|28794
1638370800000|2021-12-01 15:00:00|7114.9|7110.9|7184.9|7182.1|7193.6|7190.8|7098.1|7095.3|27555
1638374400000|2021-12-01 16:00:00|7185.9|7183.1|7051.2|7048.4|7196.2|7193.4|7025.3|7022.5|38220
1638378000000|2021-12-01 17:00:00|7051.7|7048.9|6983.5|6980.7|7096.2|7093.4|6968.6|6965.8|26303
1638381600000|2021-12-01 18:00:00|6984|6981.2|6964.9|6962.1|6998|6995.2|6881|6878.2|29300
1638385200000|2021-12-01 19:00:00|6965.3|6962.5|6891.9|6889.1|6971.9|6969.1|6871.6|6868.8|31342
1638388800000|2021-12-01 20:00:00|6891.8|6889|6844.2|6841.4|6896.4|6893.6|6813.1|6810.3|10153
1638392400000|2021-12-01 21:00:00|6842.4|6839.6|6838.3|6835.5|6854.3|6851.5|6828.9|6826.1|1314
1638396000000|2021-12-01 22:00:00|6894.3|6891.5|6891.9|6881.9|6904.9|6899.9|6882.8|6878.8|217
1638406800000|2021-12-02 01:00:00|6961.5|6958.7|6945|6941|6988.9|6986.1|6871.1|6867.7|8891
1638410400000|2021-12-02 02:00:00|6943.9|6941.1|6954.1|6951.3|6955.2|6952.2|6904.2|6901.2|2465
1638414000000|2021-12-02 03:00:00|6954|6951.2|6966|6963.2|6975.9|6973.1|6929.1|6926.3|1703
1638417600000|2021-12-02 04:00:00|6966.1|6962.1|6958|6955.2|6984.1|6981.2|6951|6948.2|1173
1638421200000|2021-12-02 05:00:00|6957|6954.2|6986.8|6984|6999.4|6994.1|6916.1|6913.3|2162
1638424800000|2021-12-02 06:00:00|6986.9|6984.1|6987.7|6984.9|6996.8|6992.8|6962.9|6957.6|5538
1638428400000|2021-12-02 07:00:00|6987.9|6983.9|7012|7009.2|7032.7|7029.9|6971.8|6969|6828
1638432000000|2021-12-02 08:00:00|7012.1|7009.3|6974.1|6971.3|7021|7018.2|6948|6945.2|21533
1638435600000|2021-12-02 09:00:00|6975|6972.2|7062.5|7059.7|7068.7|7063.7|6958.8|6956|15834
1638439200000|2021-12-02 10:00:00|7063.5|7060.7|7027.8|7025|7065.5|7062.7|6997.7|6994.9|9797
1638442800000|2021-12-02 11:00:00|7028.3|7025.5|6981.5|6978.7|7029.8|7027|6948.2|6945.4|11533
1638446400000|2021-12-02 12:00:00|6981.1|6978.3|6878.3|6875.5|6983|6980.2|6844.1|6841.3|30815
1638450000000|2021-12-02 13:00:00|6877.4|6874.6|6776.2|6773.4|6922.3|6919.5|6772.4|6769.6|33004
1638453600000|2021-12-02 14:00:00|6776.4|6773.6|6826.3|6823.5|6835.7|6832.8|6575|6572.2|99974
1638457200000|2021-12-02 15:00:00|6825.8|6823|6989.2|6986.4|6989.2|6986.4|6793.4|6790.6|51610
1638460800000|2021-12-02 16:00:00|6992.8|6990|6957.8|6955|7022.6|7016.8|6907.8|6905|49520
1638464400000|2021-12-02 17:00:00|6958.8|6956|6930.8|6928|7026.9|7024|6930.8|6928|29867
1638468000000|2021-12-02 18:00:00|6931.7|6928.9|6946.2|6943.4|6965.4|6958.5|6881.3|6878.5|25361
1638471600000|2021-12-02 19:00:00|6948|6945.2|7025.9|7023.1|7033.3|7030.5|6896.2|6893.4|33034
1638475200000|2021-12-02 20:00:00|7026.8|7024|7002.2|6999.4|7040.6|7037.8|6994.3|6991.5|3861
1638478800000|2021-12-02 21:00:00|7001.8|6999|7047.7|7044.9|7056.1|7053.3|6990.2|6987.4|2912
1638482400000|2021-12-02 22:00:00|7048.1|7045.3|7048.2|7038.2|7050.7|7045.3|7033.1|7027.1|181
1638493200000|2021-12-03 01:00:00|7025.4|7021.4|7015.4|7005.4|7027|7021.4|6949.2|6943.6|4394
1638496800000|2021-12-03 02:00:00|7015.9|7005.9|7022.2|7019.4|7031.8|7026.4|6979.5|6976.6|1979
1638500400000|2021-12-03 03:00:00|7023.2|7019.2|7083.1|7080.3|7096.3|7092.3|7006.1|7001.8|3268
1638504000000|2021-12-03 04:00:00|7083.9|7081.1|7082.2|7078.2|7089.6|7086.8|7057.7|7054.9|1411
1638507600000|2021-12-03 05:00:00|7081.1|7078.3|7056.2|7052.2|7104|7101.2|7046.2|7043.2|2373
1638511200000|2021-12-03 06:00:00|7056.1|7052.1|7077.8|7075|7114.8|7112|7042.9|7040.1|5330
1638514800000|2021-12-03 07:00:00|7077.3|7074.5|7099.2|7096.4|7109.7|7106.9|7070|7067.2|5107
1638518400000|2021-12-03 08:00:00|7099.3|7096.5|7151.3|7148.5|7202.2|7199.4|7092.7|7089.9|34087
1638522000000|2021-12-03 09:00:00|7150.9|7148.1|7157.2|7154.4|7194.5|7191.7|7135.9|7133.1|12604
1638525600000|2021-12-03 10:00:00|7157.6|7154.8|7141.6|7138.8|7158.3|7155.5|7120.9|7118.1|8628
1638529200000|2021-12-03 11:00:00|7140.7|7137.9|7152.2|7149.4|7153.6|7150.8|7108.8|7106|8204
1638532800000|2021-12-03 12:00:00|7152.1|7149.3|7167.3|7164.5|7169.7|7166.9|7149.5|7146.7|6760
1638536400000|2021-12-03 13:00:00|7168.2|7165.4|7193|7190.2|7197.8|7195|7139|7136.2|20385
1638540000000|2021-12-03 14:00:00|7192|7189.2|7195.5|7192.7|7255.8|7253|7154.7|7151.9|30299
1638543600000|2021-12-03 15:00:00|7195.1|7192.3|7153.1|7150.3|7237.1|7234.3|7100.3|7097.5|29015
1638547200000|2021-12-03 16:00:00|7154.4|7151.6|7083.2|7080.4|7175.1|7172.1|7071.6|7068.4|31823
1638550800000|2021-12-03 17:00:00|7083.7|7080.9|7046.2|7043.4|7088.7|7085.9|6998.8|6996|26631
1638554400000|2021-12-03 18:00:00|7045.8|7043|6977.1|6974.3|7045.8|7043|6959.5|6956.7|17549
1638558000000|2021-12-03 19:00:00|6976.3|6973.5|6943.9|6941.1|6995.1|6992.3|6934.7|6931.9|26418
1638561600000|2021-12-03 20:00:00|6942.9|6940.1|6982.8|6980|6985.3|6982.5|6919.4|6915.6|4944
1638565200000|2021-12-03 21:00:00|6982|6979.2|6987.7|6977.7|7018.5|7015.7|6980.9|6977.7|3107
1638745200000|2021-12-05 23:00:00|7037.7|7034.9|7112.6|7102.6|7122|7116.8|7037.7|7032|2963
1638748800000|2021-12-06 00:00:00|7112.7|7102.7|7172.4|7169.6|7173.3|7169.7|7109.6|7102.6|1644
1638752400000|2021-12-06 01:00:00|7172.5|7169.7|7122.7|7119.9|7185|7181|7107.7|7104.9|4678
1638756000000|2021-12-06 02:00:00|7123.5|7120.7|7138|7135.2|7160.6|7157.7|7121.3|7118.5|1347
1638759600000|2021-12-06 03:00:00|7138.7|7135.9|7118.1|7115.3|7142.8|7139.7|7101.5|7097.4|1151
1638763200000|2021-12-06 04:00:00|7117.4|7114.6|7118.3|7115.5|7130.1|7127.3|7108.5|7105.5|489
1638766800000|2021-12-06 05:00:00|7119.4|7115.4|7128.9|7126.1|7148.5|7145.5|7117.3|7114.4|1507
1638770400000|2021-12-06 06:00:00|7129.3|7126.5|7139.3|7135.3|7156.4|7153.6|7124|7121.2|1529
1638774000000|2021-12-06 07:00:00|7139.4|7135.4|7139.8|7137|7158.2|7155.4|7117|7114.2|2825
1638777600000|2021-12-06 08:00:00|7140.1|7137.3|7112.9|7110.1|7156.1|7153.3|7073.8|7071|17906
1638781200000|2021-12-06 09:00:00|7111.8|7109|7132.9|7130.1|7183.4|7180.6|7107.6|7104.8|10784
1638784800000|2021-12-06 10:00:00|7133|7130.2|7143|7140.2|7157.3|7154.5|7105.9|7103.1|6774
1638788400000|2021-12-06 11:00:00|7143.3|7140.5|7205.5|7202.7|7210.4|7205.7|7139.3|7136.5|9879
1638792000000|2021-12-06 12:00:00|7206.3|7203.5|7178.5|7175.7|7212.9|7209.5|7170.3|7167.5|10375
1638795600000|2021-12-06 13:00:00|7179.5|7176.7|7206|7203.2|7211.4|7208.6|7154.7|7151.7|11606
1638799200000|2021-12-06 14:00:00|7206.8|7204|7146.8|7144|7206.8|7204|7099.3|7096.5|23707
1638802800000|2021-12-06 15:00:00|7147.2|7144.4|7177.1|7174.3|7184.3|7181.5|7121.5|7118.7|20845
1638806400000|2021-12-06 16:00:00|7178.3|7175.5|7172.8|7170|7212.5|7209.7|7135.8|7133|26476
1638810000000|2021-12-06 17:00:00|7173.5|7170.7|7238.7|7235.9|7238.7|7235.9|7168.4|7165.5|11155
1638813600000|2021-12-06 18:00:00|7238.6|7235.8|7263.8|7261|7275.7|7272.9|7228.8|7226|14918
1638817200000|2021-12-06 19:00:00|7263.9|7261.1|7333.5|7330.7|7364.2|7361.4|7246.5|7243.7|31792
1638820800000|2021-12-06 20:00:00|7333.6|7330.8|7340.2|7337.4|7352.3|7348.3|7316.5|7313.7|4611
1638824400000|2021-12-06 21:00:00|7339.9|7337.1|7359.7|7355.7|7369.9|7367.1|7338.2|7335.4|2507
1638828000000|2021-12-06 22:00:00|7359.8|7355.8|7351.8|7341.8|7370.4|7365.4|7338.7|7333.3|305
1638838800000|2021-12-07 01:00:00|7350.5|7347.7|7361.8|7359|7369.7|7366.7|7312.3|7309.5|3869
1638842400000|2021-12-07 02:00:00|7361.5|7358.7|7343.4|7340.6|7361.5|7358.7|7328.3|7325.5|2160
1638846000000|2021-12-07 03:00:00|7344.2|7341.4|7345.4|7342.6|7349.3|7346.5|7312.7|7309.9|1010
1638849600000|2021-12-07 04:00:00|7344.5|7341.7|7357.5|7354.7|7359.6|7356.5|7340.7|7337.9|380
1638853200000|2021-12-07 05:00:00|7357.8|7355|7393.3|7390.5|7395.6|7392.8|7345.5|7342.7|2044
1638856800000|2021-12-07 06:00:00|7392.5|7389.7|7369.1|7366.3|7403.3|7400.4|7366.4|7363.2|3479
1638860400000|2021-12-07 07:00:00|7368.7|7365.9|7411.7|7408.9|7424.3|7421.5|7368.1|7365.3|4414
1638864000000|2021-12-07 08:00:00|7411.5|7408.7|7449.4|7446.6|7456.1|7452.8|7401.4|7398.6|20831
1638867600000|2021-12-07 09:00:00|7449.5|7446.7|7468|7465.2|7471.7|7468.9|7424.9|7422.1|10992
1638871200000|2021-12-07 10:00:00|7467.7|7464.9|7488.2|7485.4|7499.1|7496.3|7461.4|7458.6|10423
1638874800000|2021-12-07 11:00:00|7488.7|7485.9|7466.7|7463.9|7494.2|7491.4|7462.9|7460.1|8792
1638745200000|2021-12-05 23:00:00|7037.7|7034.9|7112.6|7102.6|7122|7116.8|7037.7|7032|2963
1638748800000|2021-12-06 00:00:00|7112.7|7102.7|7172.4|7169.6|7173.3|7169.7|7109.6|7102.6|1644
1638752400000|2021-12-06 01:00:00|7172.5|7169.7|7122.7|7119.9|7185|7181|7107.7|7104.9|4678
1638756000000|2021-12-06 02:00:00|7123.5|7120.7|7138|7135.2|7160.6|7157.7|7121.3|7118.5|1347
1638759600000|2021-12-06 03:00:00|7138.7|7135.9|7118.1|7115.3|7142.8|7139.7|7101.5|7097.4|1151
1638763200000|2021-12-06 04:00:00|7117.4|7114.6|7118.3|7115.5|7130.1|7127.3|7108.5|7105.5|489
1638766800000|2021-12-06 05:00:00|7119.4|7115.4|7128.9|7126.1|7148.5|7145.5|7117.3|7114.4|1507
1638770400000|2021-12-06 06:00:00|7129.3|7126.5|7139.3|7135.3|7156.4|7153.6|7124|7121.2|1529
1638774000000|2021-12-06 07:00:00|7139.4|7135.4|7139.8|7137|7158.2|7155.4|7117|7114.2|2825
1638777600000|2021-12-06 08:00:00|7140.1|7137.3|7112.9|7110.1|7156.1|7153.3|7073.8|7071|17906
1638781200000|2021-12-06 09:00:00|7111.8|7109|7132.9|7130.1|7183.4|7180.6|7107.6|7104.8|10784
1638784800000|2021-12-06 10:00:00|7133|7130.2|7143|7140.2|7157.3|7154.5|7105.9|7103.1|6774
1638788400000|2021-12-06 11:00:00|7143.3|7140.5|7205.5|7202.7|7210.4|7205.7|7139.3|7136.5|9879
1638792000000|2021-12-06 12:00:00|7206.3|7203.5|7178.5|7175.7|7212.9|7209.5|7170.3|7167.5|10375
1638795600000|2021-12-06 13:00:00|7179.5|7176.7|7206|7203.2|7211.4|7208.6|7154.7|7151.7|11606
1638799200000|2021-12-06 14:00:00|7206.8|7204|7146.8|7144|7206.8|7204|7099.3|7096.5|23707
1638802800000|2021-12-06 15:00:00|7147.2|7144.4|7177.1|7174.3|7184.3|7181.5|7121.5|7118.7|20845
1638806400000|2021-12-06 16:00:00|7178.3|7175.5|7172.8|7170|7212.5|7209.7|7135.8|7133|26476
1638810000000|2021-12-06 17:00:00|7173.5|7170.7|7238.7|7235.9|7238.7|7235.9|7168.4|7165.5|11155
1638813600000|2021-12-06 18:00:00|7238.6|7235.8|7263.8|7261|7275.7|7272.9|7228.8|7226|14918
1638817200000|2021-12-06 19:00:00|7263.9|7261.1|7333.5|7330.7|7364.2|7361.4|7246.5|7243.7|31792
1638820800000|2021-12-06 20:00:00|7333.6|7330.8|7340.2|7337.4|7352.3|7348.3|7316.5|7313.7|4611
1638824400000|2021-12-06 21:00:00|7339.9|7337.1|7359.7|7355.7|7369.9|7367.1|7338.2|7335.4|2507
1638828000000|2021-12-06 22:00:00|7359.8|7355.8|7351.8|7341.8|7370.4|7365.4|7338.7|7333.3|305
1638838800000|2021-12-07 01:00:00|7350.5|7347.7|7361.8|7359|7369.7|7366.7|7312.3|7309.5|3869
1638842400000|2021-12-07 02:00:00|7361.5|7358.7|7343.4|7340.6|7361.5|7358.7|7328.3|7325.5|2160
1638846000000|2021-12-07 03:00:00|7344.2|7341.4|7345.4|7342.6|7349.3|7346.5|7312.7|7309.9|1010
1638849600000|2021-12-07 04:00:00|7344.5|7341.7|7357.5|7354.7|7359.6|7356.5|7340.7|7337.9|380
1638853200000|2021-12-07 05:00:00|7357.8|7355|7393.3|7390.5|7395.6|7392.8|7345.5|7342.7|2044
1638856800000|2021-12-07 06:00:00|7392.5|7389.7|7369.1|7366.3|7403.3|7400.4|7366.4|7363.2|3479
1638860400000|2021-12-07 07:00:00|7368.7|7365.9|7411.7|7408.9|7424.3|7421.5|7368.1|7365.3|4414
1638864000000|2021-12-07 08:00:00|7411.5|7408.7|7449.4|7446.6|7456.1|7452.8|7401.4|7398.6|20831
1638867600000|2021-12-07 09:00:00|7449.5|7446.7|7468|7465.2|7471.7|7468.9|7424.9|7422.1|10992
1638871200000|2021-12-07 10:00:00|7467.7|7464.9|7488.2|7485.4|7499.1|7496.3|7461.4|7458.6|10423
1638874800000|2021-12-07 11:00:00|7488.7|7485.9|7466.7|7463.9|7494.2|7491.4|7462.9|7460.1|8792
1638878400000|2021-12-07 12:00:00|7501.4|7498.6|7491.8|7489|7505.5|7502.3|7462.9|7454.3|10471
1638882000000|2021-12-07 13:00:00|7491.1|7488.3|7471.2|7468.4|7491.1|7488.3|7433.9|7428.3|13559
1638885600000|2021-12-07 14:00:00|7471|7468.2|7530.3|7527.5|7531|7528.2|7420.3|7417.5|20899
1638889200000|2021-12-07 15:00:00|7529.6|7526.8|7579.9|7577.1|7609.9|7606|7494.1|7491.3|26335
1638892800000|2021-12-07 16:00:00|7580.3|7577.5|7593.5|7590.7|7615.3|7612.5|7551.9|7541.9|38698
1638896400000|2021-12-07 17:00:00|7593.4|7590.6|7583.1|7580.3|7601|7598.2|7558.7|7555.9|20143
1638900000000|2021-12-07 18:00:00|7582.7|7579.9|7565.6|7562.8|7600.9|7598.1|7535.2|7532.4|18761
1638903600000|2021-12-07 19:00:00|7566|7563.2|7529.8|7527|7569.8|7567|7523|7520.2|34959
1638907200000|2021-12-07 20:00:00|7530.2|7527.4|7475.8|7473|7535.5|7532.7|7471.1|7468.3|7330
1638910800000|2021-12-07 21:00:00|7476.1|7473.3|7509.1|7499.1|7521.2|7518.4|7475.1|7472.3|3796
1638914400000|2021-12-07 22:00:00|7507.1|7497.1|7523.1|7519.1|7536.6|7531.2|7506.2|7497.1|203
1638925200000|2021-12-08 01:00:00|7537.4|7534.6|7487.1|7484.3|7553|7550.2|7486.1|7483.3|4446
1638928800000|2021-12-08 02:00:00|7487|7484.2|7512.5|7509.7|7537.2|7533.8|7486.1|7483.2|2029
1638932400000|2021-12-08 03:00:00|7512.8|7510|7503.6|7500.8|7518.8|7516|7498.7|7495|823
1638936000000|2021-12-08 04:00:00|7503.7|7500.9|7518.4|7515.6|7530|7527.2|7503.7|7500.9|962
1638939600000|2021-12-08 05:00:00|7518|7515.2|7526.3|7523.5|7527.5|7524.7|7501.3|7498.5|1012
1638943200000|2021-12-08 06:00:00|7526|7523.2|7498.7|7495.9|7534.4|7531.6|7497.9|7491.5|2221
1638946800000|2021-12-08 07:00:00|7498|7495.2|7494.5|7491.7|7506|7503.2|7464.4|7461.6|5758
1638950400000|2021-12-08 08:00:00|7494.2|7491.4|7511.7|7508.9|7523.5|7520.7|7473.5|7470.3|16588
1638954000000|2021-12-08 09:00:00|7513.7|7510.9|7569.1|7566.3|7570.8|7568|7488.3|7484.2|9773
1638957600000|2021-12-08 10:00:00|7568.4|7565.6|7471.3|7468.5|7591.8|7589|7470.9|7468.1|28819
1638961200000|2021-12-08 11:00:00|7471.1|7468.3|7621.6|7618.8|7627.8|7625|7429.7|7426.9|25918
1638964800000|2021-12-08 12:00:00|7621.4|7618.6|7575.5|7572.7|7628.1|7625.3|7544.4|7539.5|14785
1638968400000|2021-12-08 13:00:00|7575.3|7572.5|7582.1|7579.3|7584.5|7581.7|7546.6|7543.8|10635
1638972000000|2021-12-08 14:00:00|7582.8|7580|7527.1|7524.3|7590.9|7586.9|7496.6|7493.8|20374
1638975600000|2021-12-08 15:00:00|7527.7|7524.9|7545.4|7542.6|7557.2|7554.4|7500.2|7496.5|29922
1638979200000|2021-12-08 16:00:00|7546|7543.2|7593.8|7591|7606.7|7603.9|7502.2|7499.4|29592
1638982800000|2021-12-08 17:00:00|7592.3|7589.5|7581.9|7579.1|7624|7621.2|7570.9|7568.1|16242
1638986400000|2021-12-08 18:00:00|7581.8|7579|7608.6|7605.8|7612.7|7609.3|7553.3|7550.5|14606
1638990000000|2021-12-08 19:00:00|7608.9|7606.1|7582.9|7580.1|7612.4|7609.6|7563.9|7561.1|33830
1638993600000|2021-12-08 20:00:00|7582.7|7579.9|7593.2|7590.4|7595.7|7592.9|7578.4|7575.6|3272
1638997200000|2021-12-08 21:00:00|7592.9|7590.1|7593.8|7591|7606.3|7603.5|7592.5|7589.7|3776
1639000800000|2021-12-08 22:00:00|7596.6|7586.6|7586.7|7582.7|7596.7|7587.3|7583.5|7578.4|556
1639011600000|2021-12-09 01:00:00|7585.1|7575.1|7595.7|7592.9|7607|7604.2|7564|7560.8|3399
1639015200000|2021-12-09 02:00:00|7596.2|7593.4|7652.1|7649.3|7662.6|7659.8|7589|7586.1|2049
1639018800000|2021-12-09 03:00:00|7652|7649.2|7621.3|7618.5|7657.2|7654.1|7620.6|7617.8|1702
1639022400000|2021-12-09 04:00:00|7621.6|7618.8|7637.4|7634.6|7637.4|7634.6|7610.9|7608.1|1192
1639026000000|2021-12-09 05:00:00|7637.1|7634.3|7619.5|7616.7|7644.2|7641.4|7618.8|7616|1090
1639029600000|2021-12-09 06:00:00|7620.2|7617.4|7619.4|7615.4|7639.9|7637|7617|7614.2|1627
1639033200000|2021-12-09 07:00:00|7619.1|7616.3|7594.1|7591.3|7623.5|7620.7|7589.3|7586.5|3029
1639036800000|2021-12-09 08:00:00|7593.8|7591|7553.8|7551|7596.1|7593.3|7537.8|7535|21812
1639040400000|2021-12-09 09:00:00|7553.6|7550.8|7540.1|7537.3|7562.3|7559.5|7514.8|7512|13675
1639044000000|2021-12-09 10:00:00|7539.4|7536.6|7539.1|7536.3|7557.6|7554.8|7507.6|7504.8|11341
1639047600000|2021-12-09 11:00:00|7538.7|7535.9|7527.4|7524.6|7541.9|7539.1|7501.1|7498.3|8659
1639051200000|2021-12-09 12:00:00|7527.1|7524.3|7494.2|7491.4|7537.9|7535.1|7467.4|7464.6|9709
1639054800000|2021-12-09 13:00:00|7494.4|7491.6|7491|7488.2|7510.1|7507|7472.5|7469.7|16755
1639058400000|2021-12-09 14:00:00|7490.7|7487.9|7496.6|7493.8|7532.8|7530|7473.9|7471.1|21396
1639062000000|2021-12-09 15:00:00|7496.8|7494|7511.5|7508.7|7533.1|7530.3|7487.8|7485|20385
1639065600000|2021-12-09 16:00:00|7512.5|7509.7|7492.5|7489.7|7536.1|7533.3|7486|7483.2|27924
1639069200000|2021-12-09 17:00:00|7492.2|7489.4|7484.2|7481.4|7503.5|7500.7|7453.3|7446.9|19245
1639072800000|2021-12-09 18:00:00|7484.8|7482|7461.4|7458.6|7496|7493.2|7449.4|7446.6|20371
1639076400000|2021-12-09 19:00:00|7461.3|7458.5|7407.4|7404.6|7471.3|7468.5|7392.4|7389.6|31330
1639080000000|2021-12-09 20:00:00|7408.2|7405.4|7385.8|7383|7412.7|7409.9|7385.3|7382.5|3407
1639083600000|2021-12-09 21:00:00|7385.2|7382.4|7396.8|7394|7401|7398|7378.5|7375.7|2140
1639087200000|2021-12-09 22:00:00|7397|7393|7402.6|7392.6|7403.2|7393.2|7396.2|7386.2|107
1639090800000|2021-12-09 23:00:00|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|0
1639098000000|2021-12-10 01:00:00|7398.2|7395.4|7428.6|7425.8|7432.3|7429.5|7374|7371.2|4280
1639101600000|2021-12-10 02:00:00|7428.8|7426|7440.5|7437.7|7446.9|7444.1|7419.8|7417|1339
1639105200000|2021-12-10 03:00:00|7440.2|7437.4|7435.3|7432.5|7454.6|7451.8|7429.4|7426.3|1535
1639108800000|2021-12-10 04:00:00|7435|7432.2|7417.3|7414.5|7435.3|7432.5|7416.3|7413.5|338
1639112400000|2021-12-10 05:00:00|7416.7|7413.9|7396.5|7393.7|7431.2|7428.1|7391.4|7388.6|1299
1639116000000|2021-12-10 06:00:00|7395.9|7393.1|7388.9|7386.1|7417|7413.7|7388.6|7385.3|4468
1639119600000|2021-12-10 07:00:00|7389.2|7386.4|7401.2|7398.4|7422.2|7419.4|7388.3|7385.5|3180
1639123200000|2021-12-10 08:00:00|7401.8|7399|7460.1|7457.3|7462.8|7460|7396.3|7393.5|12993
1639126800000|2021-12-10 09:00:00|7460.7|7457.9|7462.7|7459.9|7472.5|7469.7|7437.7|7434.9|7018
1639130400000|2021-12-10 10:00:00|7462.4|7459.6|7466.8|7464|7468.1|7465.3|7427.1|7423.2|8187
1639134000000|2021-12-10 11:00:00|7465.8|7463|7501|7498.2|7513.8|7511|7457.1|7454.3|6908
1639137600000|2021-12-10 12:00:00|7501.3|7498.5|7511.3|7508.5|7528.1|7525.3|7491.7|7488.9|4627
1639141200000|2021-12-10 13:00:00|7511.5|7508.7|7542.7|7539.9|7563.4|7560.6|7492.8|7490|12712
1639144800000|2021-12-10 14:00:00|7542.5|7539.7|7450.3|7447.5|7562|7559.2|7441.5|7438.7|16074
1639148400000|2021-12-10 15:00:00|7450.6|7447.8|7482.5|7479.7|7510.2|7507.4|7439|7436.2|17339
1639152000000|2021-12-10 16:00:00|7482.2|7479.4|7444.2|7441.4|7490.5|7487.7|7429.1|7426.3|28037
1639155600000|2021-12-10 17:00:00|7444.4|7441.6|7474|7471.2|7480.6|7477.8|7436.9|7434.1|11811
1639159200000|2021-12-10 18:00:00|7473.8|7471|7494.2|7491.4|7498.9|7496.1|7461.2|7458.4|10537
1639162800000|2021-12-10 19:00:00|7493.7|7490.9|7514.3|7511.5|7525.3|7522.5|7464.4|7461.6|30541
1639166400000|2021-12-10 20:00:00|7514.6|7511.8|7529.9|7527.1|7541.6|7538.8|7511.6|7508.8|4136
1639170000000|2021-12-10 21:00:00|7529.7|7526.9|7526|7523.2|7535|7532.2|7521.3|7518.5|584
1638878400000|2021-12-07 12:00:00|7501.4|7498.6|7491.8|7489|7505.5|7502.3|7462.9|7454.3|10471
1638882000000|2021-12-07 13:00:00|7491.1|7488.3|7471.2|7468.4|7491.1|7488.3|7433.9|7428.3|13559
1638885600000|2021-12-07 14:00:00|7471|7468.2|7530.3|7527.5|7531|7528.2|7420.3|7417.5|20899
1638889200000|2021-12-07 15:00:00|7529.6|7526.8|7579.9|7577.1|7609.9|7606|7494.1|7491.3|26335
1638892800000|2021-12-07 16:00:00|7580.3|7577.5|7593.5|7590.7|7615.3|7612.5|7551.9|7541.9|38698
1638896400000|2021-12-07 17:00:00|7593.4|7590.6|7583.1|7580.3|7601|7598.2|7558.7|7555.9|20143
1638900000000|2021-12-07 18:00:00|7582.7|7579.9|7565.6|7562.8|7600.9|7598.1|7535.2|7532.4|18761
1638903600000|2021-12-07 19:00:00|7566|7563.2|7529.8|7527|7569.8|7567|7523|7520.2|34959
1638907200000|2021-12-07 20:00:00|7530.2|7527.4|7475.8|7473|7535.5|7532.7|7471.1|7468.3|7330
1638910800000|2021-12-07 21:00:00|7476.1|7473.3|7509.1|7499.1|7521.2|7518.4|7475.1|7472.3|3796
1638914400000|2021-12-07 22:00:00|7507.1|7497.1|7523.1|7519.1|7536.6|7531.2|7506.2|7497.1|203
1638925200000|2021-12-08 01:00:00|7537.4|7534.6|7487.1|7484.3|7553|7550.2|7486.1|7483.3|4446
1638928800000|2021-12-08 02:00:00|7487|7484.2|7512.5|7509.7|7537.2|7533.8|7486.1|7483.2|2029
1638932400000|2021-12-08 03:00:00|7512.8|7510|7503.6|7500.8|7518.8|7516|7498.7|7495|823
1638936000000|2021-12-08 04:00:00|7503.7|7500.9|7518.4|7515.6|7530|7527.2|7503.7|7500.9|962
1638939600000|2021-12-08 05:00:00|7518|7515.2|7526.3|7523.5|7527.5|7524.7|7501.3|7498.5|1012
1638943200000|2021-12-08 06:00:00|7526|7523.2|7498.7|7495.9|7534.4|7531.6|7497.9|7491.5|2221
1638946800000|2021-12-08 07:00:00|7498|7495.2|7494.5|7491.7|7506|7503.2|7464.4|7461.6|5758
1638950400000|2021-12-08 08:00:00|7494.2|7491.4|7511.7|7508.9|7523.5|7520.7|7473.5|7470.3|16588
1638954000000|2021-12-08 09:00:00|7513.7|7510.9|7569.1|7566.3|7570.8|7568|7488.3|7484.2|9773
1638957600000|2021-12-08 10:00:00|7568.4|7565.6|7471.3|7468.5|7591.8|7589|7470.9|7468.1|28819
1638961200000|2021-12-08 11:00:00|7471.1|7468.3|7621.6|7618.8|7627.8|7625|7429.7|7426.9|25918
1638964800000|2021-12-08 12:00:00|7621.4|7618.6|7575.5|7572.7|7628.1|7625.3|7544.4|7539.5|14785
1638968400000|2021-12-08 13:00:00|7575.3|7572.5|7582.1|7579.3|7584.5|7581.7|7546.6|7543.8|10635
1638972000000|2021-12-08 14:00:00|7582.8|7580|7527.1|7524.3|7590.9|7586.9|7496.6|7493.8|20374
1638975600000|2021-12-08 15:00:00|7527.7|7524.9|7545.4|7542.6|7557.2|7554.4|7500.2|7496.5|29922
1638979200000|2021-12-08 16:00:00|7546|7543.2|7593.8|7591|7606.7|7603.9|7502.2|7499.4|29592
1638982800000|2021-12-08 17:00:00|7592.3|7589.5|7581.9|7579.1|7624|7621.2|7570.9|7568.1|16242
1638986400000|2021-12-08 18:00:00|7581.8|7579|7608.6|7605.8|7612.7|7609.3|7553.3|7550.5|14606
1638990000000|2021-12-08 19:00:00|7608.9|7606.1|7582.9|7580.1|7612.4|7609.6|7563.9|7561.1|33830
1638993600000|2021-12-08 20:00:00|7582.7|7579.9|7593.2|7590.4|7595.7|7592.9|7578.4|7575.6|3272
1638997200000|2021-12-08 21:00:00|7592.9|7590.1|7593.8|7591|7606.3|7603.5|7592.5|7589.7|3776
1639000800000|2021-12-08 22:00:00|7596.6|7586.6|7586.7|7582.7|7596.7|7587.3|7583.5|7578.4|556
1639011600000|2021-12-09 01:00:00|7585.1|7575.1|7595.7|7592.9|7607|7604.2|7564|7560.8|3399
1639015200000|2021-12-09 02:00:00|7596.2|7593.4|7652.1|7649.3|7662.6|7659.8|7589|7586.1|2049
1639018800000|2021-12-09 03:00:00|7652|7649.2|7621.3|7618.5|7657.2|7654.1|7620.6|7617.8|1702
1639022400000|2021-12-09 04:00:00|7621.6|7618.8|7637.4|7634.6|7637.4|7634.6|7610.9|7608.1|1192
1639026000000|2021-12-09 05:00:00|7637.1|7634.3|7619.5|7616.7|7644.2|7641.4|7618.8|7616|1090
1639029600000|2021-12-09 06:00:00|7620.2|7617.4|7619.4|7615.4|7639.9|7637|7617|7614.2|1627
1639033200000|2021-12-09 07:00:00|7619.1|7616.3|7594.1|7591.3|7623.5|7620.7|7589.3|7586.5|3029
1639036800000|2021-12-09 08:00:00|7593.8|7591|7553.8|7551|7596.1|7593.3|7537.8|7535|21812
1639040400000|2021-12-09 09:00:00|7553.6|7550.8|7540.1|7537.3|7562.3|7559.5|7514.8|7512|13675
1639044000000|2021-12-09 10:00:00|7539.4|7536.6|7539.1|7536.3|7557.6|7554.8|7507.6|7504.8|11341
1639047600000|2021-12-09 11:00:00|7538.7|7535.9|7527.4|7524.6|7541.9|7539.1|7501.1|7498.3|8659
1639051200000|2021-12-09 12:00:00|7527.1|7524.3|7494.2|7491.4|7537.9|7535.1|7467.4|7464.6|9709
1639054800000|2021-12-09 13:00:00|7494.4|7491.6|7491|7488.2|7510.1|7507|7472.5|7469.7|16755
1639058400000|2021-12-09 14:00:00|7490.7|7487.9|7496.6|7493.8|7532.8|7530|7473.9|7471.1|21396
1639062000000|2021-12-09 15:00:00|7496.8|7494|7511.5|7508.7|7533.1|7530.3|7487.8|7485|20385
1639065600000|2021-12-09 16:00:00|7512.5|7509.7|7492.5|7489.7|7536.1|7533.3|7486|7483.2|27924
1639069200000|2021-12-09 17:00:00|7492.2|7489.4|7484.2|7481.4|7503.5|7500.7|7453.3|7446.9|19245
1639072800000|2021-12-09 18:00:00|7484.8|7482|7461.4|7458.6|7496|7493.2|7449.4|7446.6|20371
1639076400000|2021-12-09 19:00:00|7461.3|7458.5|7407.4|7404.6|7471.3|7468.5|7392.4|7389.6|31330
1639080000000|2021-12-09 20:00:00|7408.2|7405.4|7385.8|7383|7412.7|7409.9|7385.3|7382.5|3407
1639083600000|2021-12-09 21:00:00|7385.2|7382.4|7396.8|7394|7401|7398|7378.5|7375.7|2140
1639087200000|2021-12-09 22:00:00|7397|7393|7402.6|7392.6|7403.2|7393.2|7396.2|7386.2|107
1639090800000|2021-12-09 23:00:00|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|7402.2|7392.2|0
1639098000000|2021-12-10 01:00:00|7398.2|7395.4|7428.6|7425.8|7432.3|7429.5|7374|7371.2|4280
1639101600000|2021-12-10 02:00:00|7428.8|7426|7440.5|7437.7|7446.9|7444.1|7419.8|7417|1339
1639105200000|2021-12-10 03:00:00|7440.2|7437.4|7435.3|7432.5|7454.6|7451.8|7429.4|7426.3|1535
1639108800000|2021-12-10 04:00:00|7435|7432.2|7417.3|7414.5|7435.3|7432.5|7416.3|7413.5|338
1639112400000|2021-12-10 05:00:00|7416.7|7413.9|7396.5|7393.7|7431.2|7428.1|7391.4|7388.6|1299
1639116000000|2021-12-10 06:00:00|7395.9|7393.1|7388.9|7386.1|7417|7413.7|7388.6|7385.3|4468
1639119600000|2021-12-10 07:00:00|7389.2|7386.4|7401.2|7398.4|7422.2|7419.4|7388.3|7385.5|3180
1639123200000|2021-12-10 08:00:00|7401.8|7399|7460.1|7457.3|7462.8|7460|7396.3|7393.5|12993
1639126800000|2021-12-10 09:00:00|7460.7|7457.9|7462.7|7459.9|7472.5|7469.7|7437.7|7434.9|7018
1639130400000|2021-12-10 10:00:00|7462.4|7459.6|7466.8|7464|7468.1|7465.3|7427.1|7423.2|8187
1639134000000|2021-12-10 11:00:00|7465.8|7463|7501|7498.2|7513.8|7511|7457.1|7454.3|6908
1639137600000|2021-12-10 12:00:00|7501.3|7498.5|7511.3|7508.5|7528.1|7525.3|7491.7|7488.9|4627
1639141200000|2021-12-10 13:00:00|7511.5|7508.7|7542.7|7539.9|7563.4|7560.6|7492.8|7490|12712
1639144800000|2021-12-10 14:00:00|7542.5|7539.7|7450.3|7447.5|7562|7559.2|7441.5|7438.7|16074
1639148400000|2021-12-10 15:00:00|7450.6|7447.8|7482.5|7479.7|7510.2|7507.4|7439|7436.2|17339
1639152000000|2021-12-10 16:00:00|7482.2|7479.4|7444.2|7441.4|7490.5|7487.7|7429.1|7426.3|28037
1639155600000|2021-12-10 17:00:00|7444.4|7441.6|7474|7471.2|7480.6|7477.8|7436.9|7434.1|11811
1639159200000|2021-12-10 18:00:00|7473.8|7471|7494.2|7491.4|7498.9|7496.1|7461.2|7458.4|10537
1639162800000|2021-12-10 19:00:00|7493.7|7490.9|7514.3|7511.5|7525.3|7522.5|7464.4|7461.6|30541
1639166400000|2021-12-10 20:00:00|7514.6|7511.8|7529.9|7527.1|7541.6|7538.8|7511.6|7508.8|4136
1639170000000|2021-12-10 21:00:00|7529.7|7526.9|7526|7523.2|7535|7532.2|7521.3|7518.5|584
1639173600000|2021-12-10 22:00:00|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|7527.7|7524.9|0
1639350000000|2021-12-12 23:00:00|7539.6|7536.8|7578.2|7574.2|7586.5|7581.4|7534.4|7531.6|1830
1639353600000|2021-12-13 00:00:00|7581.5|7571.5|7568.2|7564.2|7593|7587.6|7566.4|7562.5|414
1639357200000|2021-12-13 01:00:00|7568.4|7565.6|7600.8|7598|7609.4|7606.6|7550.1|7547.3|3128
1639360800000|2021-12-13 02:00:00|7600.5|7597.7|7598.8|7596|7605.9|7602.8|7585.8|7583|1225
1639364400000|2021-12-13 03:00:00|7599|7596.2|7593.5|7590.7|7621.6|7618.8|7590.8|7587.9|1788
1639368000000|2021-12-13 04:00:00|7594.3|7591.5|7600.2|7597.4|7610.3|7607.2|7591.3|7588.5|879
1639371600000|2021-12-13 05:00:00|7599.8|7597|7601|7598.2|7606.8|7603.7|7586.7|7583.9|1191
1639375200000|2021-12-13 06:00:00|7600.7|7597.9|7622.4|7619.6|7629.4|7626.6|7600.5|7597.7|3013
1639378800000|2021-12-13 07:00:00|7622.7|7619.9|7575.1|7572.3|7629.2|7626.4|7567.6|7564.8|4605
1639382400000|2021-12-13 08:00:00|7574.8|7572|7537.8|7535|7580.4|7577.6|7535.1|7532.3|14651
1639386000000|2021-12-13 09:00:00|7537.6|7534.8|7522.6|7519.8|7566.6|7563.8|7503.8|7501|9083
1639389600000|2021-12-13 10:00:00|7523.1|7520.3|7519|7516.2|7533.1|7530.3|7503.8|7501|6205
1639393200000|2021-12-13 11:00:00|7518.8|7516|7475|7472.2|7521.8|7519|7463.2|7460.4|10267
1639396800000|2021-12-13 12:00:00|7474.7|7471.9|7434.7|7431.9|7474.7|7471.9|7420.7|7417.9|10097
1639400400000|2021-12-13 13:00:00|7434.4|7431.6|7490.7|7487.9|7497.4|7494.6|7434.4|7431.6|11593
1639404000000|2021-12-13 14:00:00|7492.7|7489.9|7463.4|7460.6|7496.4|7493.6|7413.4|7410.6|17463
1639407600000|2021-12-13 15:00:00|7462.9|7460.1|7490.1|7487.3|7535.6|7532.8|7423.9|7421.1|30338
1639411200000|2021-12-13 16:00:00|7489.8|7487|7477.8|7475|7506.6|7503.8|7451.1|7448.3|23389
1639414800000|2021-12-13 17:00:00|7477.1|7474.3|7484.8|7482|7505.9|7502|7462.8|7460|13398
1639418400000|2021-12-13 18:00:00|7484.5|7481.7|7435.7|7432.9|7486.5|7483.7|7432.7|7429.9|26436
1639422000000|2021-12-13 19:00:00|7435.5|7432.7|7447|7444.2|7455.8|7452.9|7420.5|7417.6|31619
1639425600000|2021-12-13 20:00:00|7446.2|7443.4|7432.4|7429.6|7453.7|7450.9|7431.7|7428.9|2750
1639429200000|2021-12-13 21:00:00|7432.2|7429.4|7424.5|7420.5|7443.4|7440.6|7418.7|7413|1609
1639432800000|2021-12-13 22:00:00|7424.8|7420.8|7425.8|7415.8|7431.8|7423.8|7417.2|7414.4|52
1639443600000|2021-12-14 01:00:00|7438.4|7435.6|7411.4|7408.6|7456.6|7453.8|7409.1|7406.3|2221
1639447200000|2021-12-14 02:00:00|7411.6|7408.8|7391.9|7389.1|7426.4|7423.6|7367.6|7364.8|3196
1639450800000|2021-12-14 03:00:00|7391.6|7388.8|7398.8|7396|7402.4|7399.6|7378.8|7376|2353
1639454400000|2021-12-14 04:00:00|7398.3|7395.5|7403.1|7400.3|7413.1|7410.3|7397.8|7395|477
1639458000000|2021-12-14 05:00:00|7403.3|7400.5|7432.3|7429.5|7440.4|7437.5|7396.6|7393.8|2498
1639461600000|2021-12-14 06:00:00|7431.8|7429|7446.8|7444|7459.3|7456.5|7424.8|7422|2139
1639465200000|2021-12-14 07:00:00|7446.5|7443.7|7457.5|7454.7|7468.8|7466|7446.5|7443.7|3305
1639468800000|2021-12-14 08:00:00|7457|7454.2|7498.7|7495.9|7510.5|7507.7|7454.8|7452|16314
1639472400000|2021-12-14 09:00:00|7499|7496.2|7417.8|7415|7503.7|7500.9|7397.3|7394.5|17835
1639476000000|2021-12-14 10:00:00|7417.5|7414.7|7433.3|7430.5|7445.5|7442.7|7402.3|7399.5|8040
1639479600000|2021-12-14 11:00:00|7433|7430.2|7443|7440.2|7450.3|7447.5|7409.5|7406.7|7256
1639483200000|2021-12-14 12:00:00|7442.5|7439.7|7426.1|7423.3|7477|7474.2|7426.1|7423.3|9694
1639486800000|2021-12-14 13:00:00|7426.3|7423.5|7331.6|7328.8|7448.1|7445.3|7312.9|7310.1|38552
1639490400000|2021-12-14 14:00:00|7331.4|7328.6|7346.9|7344.1|7366.9|7364.1|7286.2|7283.4|24155
1639494000000|2021-12-14 15:00:00|7346.7|7343.9|7334.1|7331.3|7366.2|7363.4|7312.5|7308.4|23264
1639497600000|2021-12-14 16:00:00|7334.4|7331.6|7264.6|7261.8|7371.8|7367.7|7263.3|7260.5|30234
1639501200000|2021-12-14 17:00:00|7264.8|7262|7299.6|7296.8|7308.8|7306|7258.1|7255.3|12275
1639504800000|2021-12-14 18:00:00|7299.4|7296.6|7350|7347.2|7368|7365.2|7298.6|7295.8|12494
1639508400000|2021-12-14 19:00:00|7349.8|7347|7340.5|7337.7|7384.5|7381.7|7336.5|7333.7|17761
1639512000000|2021-12-14 20:00:00|7341|7338.2|7339.2|7336.4|7354.7|7351.9|7330.7|7327.9|3216
1639515600000|2021-12-14 21:00:00|7339.4|7336.6|7324.8|7314.8|7344.6|7341.7|7313.7|7310.8|2060
1639519200000|2021-12-14 22:00:00|7325|7315|7324.6|7314.6|7328.1|7321.7|7313.7|7310.9|240
1639530000000|2021-12-15 01:00:00|7322.5|7319.7|7313.2|7310.4|7332.2|7326.8|7292.2|7289.1|2085
1639533600000|2021-12-15 02:00:00|7313|7310.2|7291.4|7288.6|7327|7324.1|7287.3|7279.6|1856
1639537200000|2021-12-15 03:00:00|7291.9|7289.1|7290.6|7287.8|7292.9|7290.1|7264.3|7261.5|2104
1639540800000|2021-12-15 04:00:00|7291.8|7289|7289.6|7286.8|7299.4|7296.6|7288.2|7285.4|715
1639544400000|2021-12-15 05:00:00|7289.4|7286.6|7274.9|7272.1|7289.4|7286.6|7256.6|7253.8|1420
1639548000000|2021-12-15 06:00:00|7275.3|7272.5|7290.1|7287.3|7304.4|7300.1|7272.8|7270|2400
1639551600000|2021-12-15 07:00:00|7290.3|7287.5|7304.6|7301.8|7307.8|7305|7267.8|7265|2336
1639555200000|2021-12-15 08:00:00|7304.3|7301.5|7328.5|7325.7|7341.5|7338.7|7303.6|7300.8|13955
1639558800000|2021-12-15 09:00:00|7326.5|7323.7|7304.4|7301.6|7336.8|7334|7293.4|7290.6|9010
1639562400000|2021-12-15 10:00:00|7304.9|7302.1|7302.2|7299.4|7315.3|7312.5|7284.7|7281.9|9011
1639566000000|2021-12-15 11:00:00|7301.9|7299.1|7280.9|7278.1|7302.4|7299.6|7249.4|7246.6|9139
1639569600000|2021-12-15 12:00:00|7280.6|7277.8|7296.5|7293.7|7304.8|7302|7274.2|7271.4|7187
1639573200000|2021-12-15 13:00:00|7296|7293.2|7318.4|7315.6|7324.3|7320.4|7256.8|7254|12753
1639576800000|2021-12-15 14:00:00|7318.7|7315.9|7279.2|7276.4|7333.7|7330.9|7273.8|7271|14309
1639580400000|2021-12-15 15:00:00|7279|7276.2|7309|7306.2|7320|7317.2|7256.8|7254|30793
1639584000000|2021-12-15 16:00:00|7309.2|7306.4|7307.6|7304.8|7340|7337.2|7273.5|7270.7|25491
1639587600000|2021-12-15 17:00:00|7307.8|7305|7361.5|7358.7|7362.3|7359.5|7307.8|7305|17267
1639591200000|2021-12-15 18:00:00|7362|7359.2|7352.5|7349.7|7362.9|7360.1|7334.9|7332.1|7029
1639594800000|2021-12-15 19:00:00|7352.9|7348.9|7392.1|7389.3|7409.5|7406.7|7336.8|7334|19310
1639598400000|2021-12-15 20:00:00|7392.4|7389.6|7439.8|7437|7453|7450.2|7392.4|7389.6|5230
1639602000000|2021-12-15 21:00:00|7440|7437.2|7432.9|7428.9|7446.8|7444|7428.6|7425.8|2165
1639605600000|2021-12-15 22:00:00|7435.4|7425.4|7438.1|7428.1|7438.1|7429.9|7430.5|7420.9|46
1639616400000|2021-12-16 01:00:00|7443|7433|7437.1|7434.3|7479.9|7477.1|7423.4|7420.3|3511
1639620000000|2021-12-16 02:00:00|7437.6|7434.8|7463|7460.2|7463.3|7460.5|7430.1|7427.2|1690
1639623600000|2021-12-16 03:00:00|7462.6|7459.8|7453.5|7450.7|7468.3|7465.5|7453.3|7450.5|1349
1639627200000|2021-12-16 04:00:00|7453.8|7451|7440.8|7438|7455.4|7452.5|7435.6|7432.8|592
1639630800000|2021-12-16 05:00:00|7440.6|7437.8|7449.5|7446.7|7456.2|7453.4|7438|7435.2|430
1639634400000|2021-12-16 06:00:00|7449.8|7447|7463.2|7460.4|7467.1|7464.3|7445.6|7442.8|1604
1639638000000|2021-12-16 07:00:00|7463.4|7460.6|7451.2|7448.4|7481.6|7478.8|7444.5|7441.7|5814
1639641600000|2021-12-16 08:00:00|7450.9|7448.1|7434.7|7431.9|7473.1|7470.3|7433.1|7430.3|14550
1639645200000|2021-12-16 09:00:00|7435.3|7432.5|7446.9|7444.1|7454.7|7451.9|7429|7426.2|7279
1639648800000|2021-12-16 10:00:00|7447.1|7444.3|7460.8|7458|7471.7|7468.9|7447.1|7444.3|7676
1639652400000|2021-12-16 11:00:00|7460.5|7457.7|7483.4|7480.6|7500.2|7497.4|7459.5|7456.7|6174
1639656000000|2021-12-16 12:00:00|7482.2|7479.4|7414.7|7411.9|7484.4|7481.6|7406|7403.2|11961
1639659600000|2021-12-16 13:00:00|7415|7412.2|7441.7|7438.9|7445.2|7442.4|7410.8|7408|8442
1639663200000|2021-12-16 14:00:00|7442.1|7439.3|7425.1|7422.3|7466|7462.6|7407.5|7404.3|23365
1639666800000|2021-12-16 15:00:00|7425.6|7422.8|7486.7|7483.9|7515.8|7513|7394.1|7391.3|25704
1639670400000|2021-12-16 16:00:00|7486|7483.2|7533.2|7530.4|7552.8|7550|7467.7|7464.9|32278
1639674000000|2021-12-16 17:00:00|7533.5|7530.7|7501|7498.2|7551.5|7548.7|7497.3|7494.5|13071
1639677600000|2021-12-16 18:00:00|7501.5|7498.7|7521.1|7518.3|7525.3|7522.5|7498|7495.2|8289
1639681200000|2021-12-16 19:00:00|7521.3|7518.5|7463.9|7461.1|7527.6|7524.8|7457.5|7454.7|12563
1639684800000|2021-12-16 20:00:00|7463.7|7460.9|7468.2|7465.4|7479.9|7477.1|7450.7|7447.9|3013
1639688400000|2021-12-16 21:00:00|7468|7465.2|7458.1|7455.3|7471.2|7468.4|7447.3|7444.5|2026
1639692000000|2021-12-16 22:00:00|7461.3|7451.3|7456.2|7452.2|7461.3|7455.8|7453.5|7446.9|136
1639702800000|2021-12-17 01:00:00|7452.5|7448.5|7484.5|7481.7|7493.6|7490.4|7449.2|7446.3|1824
1639706400000|2021-12-17 02:00:00|7484.8|7482|7471|7468.2|7491.8|7489|7471|7468.2|956
1639710000000|2021-12-17 03:00:00|7471.3|7468.5|7431.9|7429.1|7473|7470.2|7430.9|7428.1|1221
1639713600000|2021-12-17 04:00:00|7432.3|7429.5|7432.3|7429.5|7435.5|7432.7|7417.5|7414.7|1222
1639717200000|2021-12-17 05:00:00|7432.5|7429.7|7435.1|7432.3|7439.4|7434.1|7417.9|7415.1|894
1639720800000|2021-12-17 06:00:00|7434.9|7432.1|7444.1|7441.3|7449.8|7447|7425.1|7422.3|1527
1639724400000|2021-12-17 07:00:00|7444.8|7442|7447.9|7445.1|7455.5|7452.7|7432.4|7429.6|2280
1639728000000|2021-12-17 08:00:00|7447.6|7444.8|7420|7417.2|7465.1|7462.3|7411.2|7408.4|16088
1639731600000|2021-12-17 09:00:00|7420.7|7417.9|7387|7384.2|7420.7|7417.9|7379.5|7376.7|13392
1639735200000|2021-12-17 10:00:00|7386|7383.2|7362.3|7359.5|7398.6|7395.8|7350.4|7347.6|12079
1639738800000|2021-12-17 11:00:00|7361.9|7359.1|7374.7|7371.9|7381.9|7379.1|7358.8|7356|6225
1639742400000|2021-12-17 12:00:00|7374.4|7371.6|7355.5|7352.7|7379.4|7376.6|7344.5|7341.7|6203
1639746000000|2021-12-17 13:00:00|7355.2|7352.4|7395.8|7393|7396.6|7393.8|7342.5|7339.7|11089
1639749600000|2021-12-17 14:00:00|7396.1|7393.3|7353.6|7350.8|7410.5|7407.7|7343.3|7340.5|19105
1639753200000|2021-12-17 15:00:00|7354.3|7351.5|7369|7366.2|7373.7|7370.9|7268.1|7265.3|31953
1639756800000|2021-12-17 16:00:00|7369.3|7366.5|7348.8|7346|7384.7|7381.9|7336.8|7334|24729
1639760400000|2021-12-17 17:00:00|7349.5|7346.7|7357.6|7354.8|7380|7377.2|7342|7339.2|10335
1639764000000|2021-12-17 18:00:00|7357.4|7354.6|7330.2|7327.4|7365.3|7362.5|7300.5|7297.7|8304
1639767600000|2021-12-17 19:00:00|7329.8|7327|7349.5|7346.7|7360.3|7357.5|7314.8|7312|16082
1639771200000|2021-12-17 20:00:00|7349.3|7346.5|7320.8|7318|7360|7357.2|7314|7311.2|4216
1639774800000|2021-12-17 21:00:00|7320.5|7317.7|7298.2|7294.2|7322.5|7319.7|7288.3|7285.5|2327
1639954800000|2021-12-19 23:00:00|7270.9|7268.1|7212|7209.2|7272.8|7268.8|7173.4|7168|4462
1639958400000|2021-12-20 00:00:00|7212.5|7209.7|7223.5|7219.5|7229.8|7226.9|7195.9|7189.5|1827
1639962000000|2021-12-20 01:00:00|7223.4|7220.6|7189.7|7186.9|7246.3|7243.5|7187.1|7184.3|2527
1639965600000|2021-12-20 02:00:00|7190.1|7187.3|7177.4|7174.6|7193.2|7190.4|7173.9|7171.1|1603
1639969200000|2021-12-20 03:00:00|7176.9|7174.1|7168.6|7165.8|7188.7|7185.9|7168.4|7165.6|801
1639972800000|2021-12-20 04:00:00|7167.9|7165.1|7141.7|7138.9|7172.1|7169.3|7140.7|7134.7|1549
1639976400000|2021-12-20 05:00:00|7142.4|7138.4|7109.7|7106.9|7144.7|7141.9|7102.6|7099.8|2055
1639980000000|2021-12-20 06:00:00|7108.3|7105.5|7128.7|7125.9|7131|7128.2|7081.2|7078.4|4142
1639983600000|2021-12-20 07:00:00|7129.3|7126.5|7141.3|7138.5|7152|7149.2|7089.5|7086.7|6815
1639987200000|2021-12-20 08:00:00|7141.5|7138.7|7020.5|7017.7|7143.5|7140.7|7018.4|7015.6|27973
1639990800000|2021-12-20 09:00:00|7020.2|7017.4|7057.8|7055|7075.4|7072.6|6969.1|6965.3|25905
1639994400000|2021-12-20 10:00:00|7057.7|7054.9|7133.3|7130.5|7140.3|7137.5|7053|7050.2|17011
1639998000000|2021-12-20 11:00:00|7132.6|7129.8|7170.5|7167.7|7175.1|7172.3|7112.4|7109.6|11808
1640001600000|2021-12-20 12:00:00|7170.9|7168.1|7022.8|7020|7176.4|7173.6|7021.8|7019|17002
1640005200000|2021-12-20 13:00:00|7023.1|7020.3|7097.3|7094.5|7115.4|7112.5|7023.1|7020.3|19251
1640008800000|2021-12-20 14:00:00|7097.5|7094.7|7037.9|7035.1|7123.7|7120.9|6997.1|6994.3|22933
1640012400000|2021-12-20 15:00:00|7037.6|7034.8|6971.2|6968.4|7061.6|7058.8|6961.1|6958.3|31670
1640016000000|2021-12-20 16:00:00|6971.6|6968.8|6993.2|6990.4|7000.4|6997.6|6931.9|6929.1|31834
1640019600000|2021-12-20 17:00:00|6993.3|6990.5|7063.8|7061|7069.5|7066.7|6986.2|6983.4|13192
1640023200000|2021-12-20 18:00:00|7064.2|7061.4|7089.2|7086.4|7104.5|7101.7|7057.5|7054.7|11868
1640026800000|2021-12-20 19:00:00|7089|7086.2|7191.4|7188.6|7201|7198.2|7086.2|7083.4|28257
1640030400000|2021-12-20 20:00:00|7191.7|7188.9|7191.4|7188.6|7201|7198.2|7183.5|7180.7|3420
1640034000000|2021-12-20 21:00:00|7191.2|7188.4|7217.4|7214.6|7217.4|7214.6|7190.4|7187.6|1948
1640037600000|2021-12-20 22:00:00|7217.5|7214.7|7218.1|7208.1|7225.8|7219|7206.4|7200.6|172
1640048400000|2021-12-21 01:00:00|7197.8|7193.8|7209.8|7207|7215.8|7213|7166|7163.2|2755
1640052000000|2021-12-21 02:00:00|7210.1|7207.3|7209.4|7206.6|7232.2|7229.3|7196.6|7193.2|2005
1640055600000|2021-12-21 03:00:00|7209.2|7206.4|7213.2|7210.4|7226.4|7223.6|7205.6|7202.8|723
1640059200000|2021-12-21 04:00:00|7212.4|7209.6|7209.1|7206.3|7220.1|7217.3|7209.1|7206.3|144
1640062800000|2021-12-21 05:00:00|7209.4|7206.6|7244.4|7241.6|7246.5|7243.7|7209.4|7206.6|905
1640066400000|2021-12-21 06:00:00|7244.2|7241.4|7219.1|7216.3|7255|7252.2|7218.1|7215.3|1991
1640070000000|2021-12-21 07:00:00|7219|7216.2|7185.6|7182.8|7241.8|7239|7170.5|7167.7|5630
1640073600000|2021-12-21 08:00:00|7185.1|7182.3|7163.8|7161|7196.6|7193.8|7129.5|7126.7|16301
1640077200000|2021-12-21 09:00:00|7163.9|7161.1|7152.5|7149.7|7196.3|7193.5|7136.5|7133.1|10875
1640080800000|2021-12-21 10:00:00|7152.6|7149.8|7238.3|7235.5|7240.3|7237.5|7148.6|7145.8|7852
1640084400000|2021-12-21 11:00:00|7238.4|7235.6|7257|7254.2|7270.9|7268.1|7225.5|7222.7|14331
1640088000000|2021-12-21 12:00:00|7257.2|7254.4|7249|7246.2|7270.8|7268|7237|7234.2|4793
1640091600000|2021-12-21 13:00:00|7248.4|7245.6|7243.2|7240.4|7273.8|7271|7233.4|7230.6|9272
1640095200000|2021-12-21 14:00:00|7243.3|7240.5|7297.4|7294.6|7337.8|7335|7231|7228.2|20851
1640098800000|2021-12-21 15:00:00|7296.7|7293.9|7308.5|7305.7|7336|7333.2|7281|7278.2|17855
1640102400000|2021-12-21 16:00:00|7308.4|7305.6|7356.5|7353.7|7374.3|7371.5|7298.5|7295.7|20469
1640106000000|2021-12-21 17:00:00|7356.1|7353.3|7408.4|7405.6|7410.4|7407.6|7354.9|7352.1|13719
1640109600000|2021-12-21 18:00:00|7407.6|7404.8|7401.6|7398.8|7421|7418.2|7394.9|7392.1|11884
1640113200000|2021-12-21 19:00:00|7401.9|7399.1|7414.8|7412|7414.9|7412.1|7391.4|7388.6|12032
1640116800000|2021-12-21 20:00:00|7414.4|7411.6|7422|7419.2|7424|7421.2|7412.9|7410.1|2515
1640120400000|2021-12-21 21:00:00|7422.4|7419.6|7403.2|7399.2|7426.1|7423.3|7402.7|7395.2|2138
1640124000000|2021-12-21 22:00:00|7403.6|7399.6|7401.2|7391.2|7407.5|7399.8|7395.5|7389.1|169
1640134800000|2021-12-22 01:00:00|7407.2|7403.2|7444.2|7441.4|7448.6|7445.8|7401|7395.1|2362
1640138400000|2021-12-22 02:00:00|7444.7|7441.9|7421.1|7418.3|7458.6|7455.4|7419.1|7415.7|1242
1640142000000|2021-12-22 03:00:00|7421.2|7417.2|7412.5|7409.7|7425.3|7422.5|7407.1|7404.3|1338
1640145600000|2021-12-22 04:00:00|7412.4|7409.6|7411.4|7408.6|7415.9|7413.1|7410.6|7407.8|113
1640149200000|2021-12-22 05:00:00|7411|7408.2|7394.6|7391.8|7412.5|7409.7|7384.1|7381.3|1396
1640152800000|2021-12-22 06:00:00|7394.9|7392.1|7395.1|7392.3|7411.1|7408.3|7388.7|7385.9|1616
1640156400000|2021-12-22 07:00:00|7395.5|7392.7|7396.6|7393.8|7403.2|7400.4|7385.4|7382.6|1713
1640160000000|2021-12-22 08:00:00|7396.7|7393.9|7408.4|7405.6|7425|7422.2|7368.1|7365.3|10694
1640163600000|2021-12-22 09:00:00|7408|7405.2|7414.1|7411.3|7436.5|7433.7|7400.7|7397.9|10182
1640167200000|2021-12-22 10:00:00|7414.9|7412.1|7426.3|7423.5|7432.4|7429.6|7404.3|7401.5|7565
1640170800000|2021-12-22 11:00:00|7426.5|7423.7|7406.5|7403.7|7428|7425.2|7389.1|7386.3|4492
1640174400000|2021-12-22 12:00:00|7406.4|7403.6|7381.8|7379|7410.5|7407.7|7370.3|7367.5|4830
1640178000000|2021-12-22 13:00:00|7381.4|7378.6|7411.3|7408.5|7414.3|7411.5|7358.6|7355.8|11100
1640181600000|2021-12-22 14:00:00|7411.4|7408.6|7407.1|7404.3|7418|7415.2|7378.2|7375.4|10555
1640185200000|2021-12-22 15:00:00|7407.5|7404.7|7430.1|7427.3|7461.9|7459.1|7402.1|7399.3|16622
1640188800000|2021-12-22 16:00:00|7430.7|7427.9|7452.8|7450|7472.8|7470|7414|7411.2|15004
1640192400000|2021-12-22 17:00:00|7452.9|7450.1|7472.8|7470|7483.1|7480.3|7449.2|7446.4|10377
1640196000000|2021-12-22 18:00:00|7472.9|7470.1|7504.3|7501.5|7508.9|7506.1|7468.7|7465.9|9477
1640199600000|2021-12-22 19:00:00|7503.9|7501.1|7541.1|7538.3|7553.7|7550.9|7487.2|7484.4|14143
1640203200000|2021-12-22 20:00:00|7540.7|7537.9|7551.5|7548.7|7552.9|7550.1|7532.3|7529.5|2147
1640206800000|2021-12-22 21:00:00|7552|7549.2|7555.7|7552.9|7564.7|7561.9|7545.9|7543.1|1172
1640210400000|2021-12-22 22:00:00|7556.1|7552.1|7564.7|7554.7|7565.3|7556.1|7556.1|7547.7|25
1640221200000|2021-12-23 01:00:00|7547|7544.2|7560.6|7557.8|7576.9|7574.1|7531.5|7528.7|1320
1640224800000|2021-12-23 02:00:00|7560.7|7557.9|7570|7567.2|7573.5|7570.7|7551.3|7548.5|864
1640228400000|2021-12-23 03:00:00|7569.5|7566.7|7538.2|7535.4|7574.2|7571.4|7536.2|7533.4|848
1640232000000|2021-12-23 04:00:00|7538.4|7535.6|7547|7544.2|7551.4|7548.6|7538.4|7535.6|295
1640235600000|2021-12-23 05:00:00|7547.6|7544.8|7544.9|7542.1|7558.6|7555.8|7544.3|7541.5|666
1640239200000|2021-12-23 06:00:00|7545.4|7542.6|7534.2|7531.4|7556.6|7553.8|7530.9|7528.1|1294
1640242800000|2021-12-23 07:00:00|7534.8|7532|7527.7|7524.9|7538.2|7535.4|7517.7|7514.9|1875
1640246400000|2021-12-23 08:00:00|7527.3|7524.5|7498.6|7495.8|7531.3|7528.5|7477|7474.2|12756
1640250000000|2021-12-23 09:00:00|7500.2|7497.4|7514.8|7512|7521.8|7519|7497.3|7494.5|5258
1640253600000|2021-12-23 10:00:00|7514.9|7512.1|7542.4|7539.6|7546.3|7543.5|7509.8|7507|6427
1640257200000|2021-12-23 11:00:00|7542.3|7539.5|7550.8|7548|7569.5|7566.7|7540.5|7537.7|6724
1640260800000|2021-12-23 12:00:00|7551.6|7548.8|7554.9|7552.1|7561|7558.2|7537.5|7534.7|3800
1640264400000|2021-12-23 13:00:00|7555|7552.2|7560.3|7557.5|7571.4|7568.6|7543.3|7540.5|5899
1640268000000|2021-12-23 14:00:00|7560.4|7557.6|7553.9|7551.1|7576.3|7573.5|7531.4|7528.6|10611
1640271600000|2021-12-23 15:00:00|7554.4|7551.6|7567.8|7565|7570.3|7567.5|7533.9|7531.1|7587
1640275200000|2021-12-23 16:00:00|7567.3|7564.5|7626.4|7623.6|7629.6|7626.8|7554.4|7551.6|20909
1640278800000|2021-12-23 17:00:00|7626.3|7623.5|7628.4|7625.6|7644.4|7641.6|7618.8|7616|7269
1640282400000|2021-12-23 18:00:00|7628.5|7625.7|7643.4|7640.6|7646.8|7643.5|7615|7612.2|9380
1640286000000|2021-12-23 19:00:00|7643.5|7640.7|7668|7665.2|7679.3|7676.5|7633.5|7630.7|26192
1640289600000|2021-12-23 20:00:00|7667.6|7664.8|7669.2|7666.4|7684.4|7681.5|7659.4|7656.6|4293
1640293200000|2021-12-23 21:00:00|7669.3|7666.5|7664.6|7660.6|7676.3|7673.5|7661.9|7654.5|1454
1640296800000|2021-12-23 22:00:00|7669.1|7659.1|7660.4|7650.4|7673.4|7663.4|7653.3|7646.2|26
1640307600000|2021-12-24 01:00:00|7660.3|7650.3|7649.7|7645.7|7664|7655.8|7620|7614.1|919
1640311200000|2021-12-24 02:00:00|7650.6|7640.6|7633|7630.2|7654.6|7649.2|7630.6|7625.3|488
1640314800000|2021-12-24 03:00:00|7632.6|7629.8|7609.5|7599.5|7648.2|7641.2|7597.1|7591|1260
1640318400000|2021-12-24 04:00:00|7611.9|7601.9|7621.3|7618.5|7631.9|7625.5|7572.9|7566|3232
1640322000000|2021-12-24 05:00:00|7621.2|7618.4|7625.3|7621.3|7637.8|7631.4|7613.7|7610.9|742
1640325600000|2021-12-24 06:00:00|7628.2|7618.2|7638.4|7634.4|7640.9|7635.1|7617.3|7611.4|446
1640329200000|2021-12-24 07:00:00|7637.5|7633.5|7621.3|7618.5|7639.4|7635.9|7620.8|7618|457
1640332800000|2021-12-24 08:00:00|7621.2|7618.4|7597.1|7593.1|7621.8|7618.5|7577.6|7573.2|1428
1640336400000|2021-12-24 09:00:00|7596.4|7593.6|7561.3|7558.5|7615.5|7611.6|7557.4|7552.7|1711
1640340000000|2021-12-24 10:00:00|7560.9|7558.1|7604.4|7601.6|7608.9|7603.1|7560.9|7553.9|596
1640343600000|2021-12-24 11:00:00|7594.7|7590.7|7614.2|7611.4|7616.8|7611.5|7569|7562.9|3367
1640347200000|2021-12-24 12:00:00|7614.3|7611.5|7568.3|7558.3|7640|7633.9|7546.3|7541.8|9379
1640559600000|2021-12-26 23:00:00|7623.8|7613.8|7618.9|7608.9|7632.2|7625.8|7587.2|7579.8|662
1640563200000|2021-12-27 00:00:00|7615.9|7611.9|7618.7|7614.7|7629.8|7623.9|7606.6|7600.2|197
1640566800000|2021-12-27 01:00:00|7616.2|7613.4|7608|7605.2|7622.6|7619.8|7570.6|7567.8|1430
1640570400000|2021-12-27 02:00:00|7608.5|7605.7|7620.8|7618|7636.5|7633.5|7600.1|7597.3|531
1640574000000|2021-12-27 03:00:00|7621.3|7618.5|7611.8|7609|7624.8|7622|7604.3|7601.4|413
1640577600000|2021-12-27 04:00:00|7611.7|7608.9|7599.9|7597.1|7613.4|7609.9|7591.6|7588.3|1360
1640581200000|2021-12-27 05:00:00|7601|7597|7579.7|7576.9|7608.3|7605.5|7577.7|7574.3|575
1640584800000|2021-12-27 06:00:00|7580.3|7576.3|7566|7563.2|7581.7|7578.9|7548|7545.1|831
1640588400000|2021-12-27 07:00:00|7565.5|7562.7|7570.4|7567.6|7574.4|7571.6|7548.4|7545.6|795
1640592000000|2021-12-27 08:00:00|7569.9|7567.1|7580.5|7577.7|7584|7581.2|7542|7539.2|6653
1640595600000|2021-12-27 09:00:00|7580|7577.2|7588.3|7585.5|7595.2|7592.4|7569|7566.2|5580
1640599200000|2021-12-27 10:00:00|7588.2|7585.4|7588.6|7585.8|7590.6|7587.8|7560.2|7557.4|2929
1640602800000|2021-12-27 11:00:00|7589.1|7586.3|7569.4|7566.6|7593.2|7590.4|7566.9|7564.1|2461
1640606400000|2021-12-27 12:00:00|7569.9|7567.1|7568.9|7566.1|7579.4|7576.6|7549.4|7546.6|3485
1640610000000|2021-12-27 13:00:00|7568.8|7566|7632.6|7629.8|7636.2|7633.4|7560.3|7557.5|3924
1640613600000|2021-12-27 14:00:00|7632.2|7629.4|7635.5|7632.7|7662.6|7659.8|7617.6|7614.2|4541
1640617200000|2021-12-27 15:00:00|7635.6|7632.8|7840.8|7838|7843.8|7841|7635.5|7632.7|11027
1640620800000|2021-12-27 16:00:00|7840.9|7838.1|7851.3|7848.5|7861.4|7858.6|7828.8|7826|4843
1640624400000|2021-12-27 17:00:00|7851.8|7849|7829|7826.2|7856.3|7853.5|7823.5|7820.7|4298
1640628000000|2021-12-27 18:00:00|7828.5|7825.7|7838|7835.2|7851.5|7848.7|7822.1|7819.3|4296
1640631600000|2021-12-27 19:00:00|7837.5|7834.7|7820.4|7817.6|7870|7867.2|7812.9|7810.1|9579
1640635200000|2021-12-27 20:00:00|7819.4|7816.6|7840.3|7837.5|7843.9|7841.1|7817.4|7814.6|1116
1640638800000|2021-12-27 21:00:00|7839.8|7837|7851.4|7847.4|7864.3|7861.5|7839.3|7836.5|844
1640642400000|2021-12-27 22:00:00|7854.4|7844.4|7866.8|7856.8|7871.3|7867.4|7851.9|7843.9|97
1640653200000|2021-12-28 01:00:00|7834.1|7831.3|7834.1|7831.3|7863.1|7860.3|7820.6|7817.8|36145
1640656800000|2021-12-28 02:00:00|7834.6|7831.8|7841.1|7838.3|7843.2|7839.8|7812.6|7809.8|19960
1640660400000|2021-12-28 03:00:00|7841.6|7838.8|7833.5|7830.7|7855.1|7852.3|7832.5|7829.7|48875
1640664000000|2021-12-28 04:00:00|7834|7831.2|7832|7829.2|7836|7833.2|7828|7825.2|45076
1640667600000|2021-12-28 05:00:00|7831.5|7828.7|7847.9|7845.1|7856.9|7854.1|7826.5|7823.7|12644
1640671200000|2021-12-28 06:00:00|7847.4|7844.6|7876.9|7874.1|7881|7877.6|7829.9|7827.1|221822
1640674800000|2021-12-28 07:00:00|7876.4|7873.6|7814.3|7811.5|7876.5|7873.6|7808.3|7805.5|19869
1640678400000|2021-12-28 08:00:00|7815.4|7811.4|7847.8|7845|7866.8|7864|7812.3|7809.5|65560
1640682000000|2021-12-28 09:00:00|7847.7|7844.9|7871.1|7868.3|7895.2|7892.4|7844.8|7842|27471
1640685600000|2021-12-28 10:00:00|7872.6|7869.8|7929.6|7926.8|7932.1|7929.3|7860.2|7857.4|6470
1640689200000|2021-12-28 11:00:00|7930.1|7927.3|7927.1|7924.3|7949.5|7946.7|7916.6|7913.8|4457
1640692800000|2021-12-28 12:00:00|7926.6|7923.8|7920.5|7917.7|7944|7941.2|7913.5|7910.7|222344
1640696400000|2021-12-28 13:00:00|7921.5|7918.7|7884.9|7882.1|7940|7937.2|7878.4|7875.6|555215
1640700000000|2021-12-28 14:00:00|7883.9|7881.1|7878.8|7876|7904.4|7901.6|7848.4|7845.6|270337
1640703600000|2021-12-28 15:00:00|7877.9|7875.1|7876.3|7873.5|7928.3|7925.5|7866.3|7863.5|12382
1640707200000|2021-12-28 16:00:00|7875.8|7873|7885.2|7882.4|7893.8|7891|7853.8|7851|14182
1640710800000|2021-12-28 17:00:00|7885.7|7882.9|7866.7|7863.9|7895.8|7893|7854.2|7851.4|8119
1640714400000|2021-12-28 18:00:00|7867.2|7864.4|7867.1|7864.3|7870.6|7867.8|7853.2|7850.4|7244
1640718000000|2021-12-28 19:00:00|7868.1|7865.3|7866.1|7863.3|7888.6|7885.8|7854.1|7851.3|14301
1640721600000|2021-12-28 20:00:00|7865.6|7862.8|7872|7869.2|7882.5|7879.7|7865.1|7862.3|2374
1640725200000|2021-12-28 21:00:00|7872.5|7869.7|7885.1|7875.1|7892.6|7889.2|7870.5|7867.7|530933
1640728800000|2021-12-28 22:00:00|7884.6|7874.6|7890.5|7880.5|7894.1|7887.7|7882.5|7873.6|27760119
1640739600000|2021-12-29 01:00:00|7898.4|7894.4|7891.3|7888.5|7913.8|7911|7870.3|7867.5|2569
1640743200000|2021-12-29 02:00:00|7890.3|7887.5|7875.2|7872.4|7890.3|7887.5|7859.2|7856.4|1511
1640746800000|2021-12-29 03:00:00|7874.2|7871.4|7875.2|7872.4|7876.8|7873.9|7850.2|7847.4|1025
1640750400000|2021-12-29 04:00:00|7874.7|7871.9|7873.1|7870.3|7882.1|7879.3|7872.6|7869.8|421
1640754000000|2021-12-29 05:00:00|7874.1|7871.3|7872|7869.2|7886.6|7883.8|7863.1|7860.3|2310
1640757600000|2021-12-29 06:00:00|7873|7870.2|7892.5|7889.7|7900.5|7897.7|7872.5|7869.7|2052
1640761200000|2021-12-29 07:00:00|7893|7890.2|7893.9|7891.1|7900.5|7897.7|7881.5|7878.7|4131
1640764800000|2021-12-29 08:00:00|7893.4|7890.6|7892.8|7890|7917.4|7914.6|7881.3|7878.5|9351
1640768400000|2021-12-29 09:00:00|7893.8|7891|7881.3|7878.5|7899.3|7896.5|7862.3|7859.5|8092
1640772000000|2021-12-29 10:00:00|7880.8|7878|7873.2|7870.4|7886.2|7883.4|7863.8|7861|6364
1640775600000|2021-12-29 11:00:00|7872.2|7869.4|7844.2|7841.4|7872.2|7869.4|7826.7|7823.9|8826
1640779200000|2021-12-29 12:00:00|7844.7|7841.9|7837.1|7834.3|7851.1|7848.3|7828.7|7825.7|6924
1640782800000|2021-12-29 13:00:00|7838.1|7835.3|7864.1|7861.3|7876.1|7873.3|7838.1|7835.3|8408
1640786400000|2021-12-29 14:00:00|7863.6|7860.8|7871|7868.2|7872.5|7869.7|7839|7836.2|18205
1640790000000|2021-12-29 15:00:00|7870.5|7867.7|7971|7968.2|8003|8000.2|7851|7848.2|36375
1640793600000|2021-12-29 16:00:00|7971.5|7968.7|7837.5|7834.7|7972|7969.2|7811|7808.2|44105
1640797200000|2021-12-29 17:00:00|7839.5|7836.7|7890.9|7888.1|7891.9|7889.1|7821|7818.2|14199
1640800800000|2021-12-29 18:00:00|7889.9|7887.1|7907.9|7905.1|7928.4|7925.6|7881.9|7879.1|12012
1640804400000|2021-12-29 19:00:00|7908.3|7905.5|7912.3|7909.5|7926.8|7924|7889.9|7887.1|20705
1640808000000|2021-12-29 20:00:00|7912.7|7909.9|7914.7|7911.9|7920.2|7917.4|7910.8|7908|3063
1640811600000|2021-12-29 21:00:00|7915.2|7912.4|7923.7|7920.9|7929.7|7926.9|7913.7|7910.9|1527
1640815200000|2021-12-29 22:00:00|7923.2|7920.4|7925.7|7915.7|7926.9|7923.9|7921.1|7915.7|108
1640826000000|2021-12-30 01:00:00|7910|7907.2|7944|7941.2|7946|7943.2|7909.5|7906.1|2366
1640829600000|2021-12-30 02:00:00|7945.5|7942.7|7959|7956.2|7965|7962.2|7935|7932.2|2740
1640833200000|2021-12-30 03:00:00|7958|7955.2|7942.9|7940.1|7962.9|7960.1|7940.9|7938|1040
1640836800000|2021-12-30 04:00:00|7943.4|7940.6|7943.9|7941.1|7947.9|7945.1|7939.4|7936.6|660
1640840400000|2021-12-30 05:00:00|7942.9|7940.1|7915.9|7913.1|7943.3|7940.5|7915.9|7913.1|1002
1640844000000|2021-12-30 06:00:00|7915.8|7913|7940.3|7937.5|7940.8|7938|7899.4|7896.6|1653
1640847600000|2021-12-30 07:00:00|7939.8|7937|7885.8|7883|7940.3|7937.5|7878.9|7876.1|3921
1640851200000|2021-12-30 08:00:00|7886.3|7883.5|7900.2|7897.4|7925.2|7922.4|7886.3|7883.5|12878
1640854800000|2021-12-30 09:00:00|7902.1|7899.3|7892.6|7889.8|7906.2|7903.4|7873.6|7870.8|7232
1640858400000|2021-12-30 10:00:00|7893.1|7890.3|7852.1|7849.3|7894.1|7891.3|7840.1|7837.3|13691
1640862000000|2021-12-30 11:00:00|7851.1|7848.3|7876|7873.2|7876.9|7874.1|7850.1|7847.3|3874
1640865600000|2021-12-30 12:00:00|7876.9|7874.1|7897.3|7894.5|7898.3|7895.5|7865|7862.2|6497
1640869200000|2021-12-30 13:00:00|7897.8|7895|7900.3|7897.5|7921.8|7919|7888.9|7886.1|7186
1640872800000|2021-12-30 14:00:00|7899.8|7897|7969.2|7966.4|7972.7|7969.9|7891.8|7889|17772
1640876400000|2021-12-30 15:00:00|7969.6|7966.8|7952.2|7949.4|8000.7|7997.9|7935.8|7932.9|21073
1640880000000|2021-12-30 16:00:00|7951.7|7948.9|7951|7948.2|7956.7|7953.9|7903.7|7900.9|21134
1640883600000|2021-12-30 17:00:00|7951.5|7948.7|7949.5|7946.7|7957|7954.2|7937.5|7934.7|8165
1640887200000|2021-12-30 18:00:00|7949|7946.2|7947.4|7944.6|7966.4|7963.6|7936.4|7933.6|7248
1640890800000|2021-12-30 19:00:00|7947.9|7945.1|7925.4|7922.6|7966.8|7964|7917.4|7914.6|17810
1640894400000|2021-12-30 20:00:00|7924.9|7922.1|7906.4|7903.6|7924.9|7922.1|7899.4|7896.6|2731
1640898000000|2021-12-30 21:00:00|7905.9|7903.1|7898.3|7895.5|7910.9|7908.1|7895.8|7891.4|1338
1640901600000|2021-12-30 22:00:00|7897.9|7895.1|7912.9|7902.9|7922.3|7912.3|7897.3|7890.5|251
1640912400000|2021-12-31 01:00:00|7883.8|7879.8|7900.5|7897.7|7901.7|7898.9|7854.3|7851.5|2771
1640916000000|2021-12-31 02:00:00|7900.6|7897.8|7885.4|7882.6|7901.5|7898.7|7855|7852.2|2196
1640919600000|2021-12-31 03:00:00|7885|7882.2|7918.4|7915.6|7919.3|7916.5|7882.4|7879.6|1739
1640923200000|2021-12-31 04:00:00|7918.5|7914.5|7912.4|7909.6|7929.9|7927|7908.9|7906.1|6219
1640926800000|2021-12-31 05:00:00|7913.3|7910.5|7927.2|7924.4|7930.2|7927.4|7906.2|7903.3|1236
1640930400000|2021-12-31 06:00:00|7928.2|7924.2|7951.1|7948.3|7956.2|7953.3|7926.2|7923.3|1810
1640934000000|2021-12-31 07:00:00|7952.1|7949.3|7952.6|7949.8|7961.6|7958.8|7940.2|7937.4|2052
1640937600000|2021-12-31 08:00:00|7953.1|7950.3|7907.1|7904.3|7965.6|7962.8|7900.6|7897.8|5908
1640941200000|2021-12-31 09:00:00|7906.6|7903.8|7912|7909.2|7919.4|7916.6|7893.1|7890.3|3693
1640944800000|2021-12-31 10:00:00|7911.5|7908.7|7882|7879.2|7914.9|7912.1|7876.5|7873.7|5845
1640948400000|2021-12-31 11:00:00|7881.5|7878.7|7879.3|7876.5|7888.4|7885.6|7859.4|7856.6|5564
1640952000000|2021-12-31 12:00:00|7855.4|7852.6|7840.4|7837.6|7858.4|7855.6|7774.6|7771.8|22483
1640955600000|2021-12-31 13:00:00|7840.3|7837.5|7819.4|7816.6|7844.4|7841.6|7815.5|7811.4|7895
1640959200000|2021-12-31 14:00:00|7818.9|7816.1|7885.8|7883|7903.3|7900.5|7812.9|7810.1|11362
1640962800000|2021-12-31 15:00:00|7885.4|7882.6|7881.4|7878.6|7900.1|7897.3|7854.9|7852.1|5070
1640966400000|2021-12-31 16:00:00|7881.9|7879.1|7822.4|7819.6|7917.3|7914.5|7810.3|7807.5|8095
1640970000000|2021-12-31 17:00:00|7821.4|7818.6|7819.2|7816.4|7829.8|7827|7796.7|7793.9|6725
1640973600000|2021-12-31 18:00:00|7819.1|7816.3|7785.1|7782.3|7819.6|7816.8|7777|7774.2|7815
1640977200000|2021-12-31 19:00:00|7785|7782.2|7792.3|7782.3|7794.1|7791.3|7753.1|7750.3|10849
1641164400000|2022-01-02 23:00:00|7812.1|7802.1|7834.9|7832.1|7844.8|7840.2|7811|7801.7|1204
1641168000000|2022-01-03 00:00:00|7835.9|7831.9|7843.1|7840.3|7860.2|7854.8|7831.9|7825.5|533
1641171600000|2022-01-03 01:00:00|7844.7|7840.7|7813.7|7809.7|7846.1|7843.3|7800.5|7797.7|1126
1641175200000|2022-01-03 02:00:00|7812.5|7809.3|7795.9|7793.1|7812.6|7809.7|7792.5|7788.2|932
1641178800000|2022-01-03 03:00:00|7795.5|7792.7|7829.7|7826.9|7837.2|7834|7795.4|7792.6|1221
1641182400000|2022-01-03 04:00:00|7830.2|7827.4|7825.3|7822.5|7834.3|7831.3|7821.2|7818.4|355
1641186000000|2022-01-03 05:00:00|7825.2|7822.4|7835.6|7832.8|7842.6|7839.8|7823.1|7820.3|290
1641189600000|2022-01-03 06:00:00|7837.2|7834.4|7836|7833.2|7845.6|7842.8|7826.1|7823.3|866
1641193200000|2022-01-03 07:00:00|7835.1|7832.3|7849.2|7846.4|7851.2|7848.4|7821|7818.2|2448
1641196800000|2022-01-03 08:00:00|7849.7|7846.9|7876.3|7873.5|7891.1|7888.3|7845.7|7842.9|15982
1641200400000|2022-01-03 09:00:00|7876.6|7873.8|7886.5|7883.7|7897.5|7894.7|7857.9|7855.1|4876
1641204000000|2022-01-03 10:00:00|7886.9|7884.1|7886|7883.2|7896.6|7893.8|7864.7|7861.9|5249
1641207600000|2022-01-03 11:00:00|7886.8|7884|7845.5|7842.7|7893.4|7890.6|7839.1|7836.3|4712
1641211200000|2022-01-03 12:00:00|7844.6|7841.8|7805.5|7802.7|7853.4|7849.3|7805.5|7802.7|7000
1641214800000|2022-01-03 13:00:00|7806.5|7803.7|7738.6|7735.8|7810.6|7807.8|7721.6|7718.8|20858
1641218400000|2022-01-03 14:00:00|7737.7|7734.9|7805.3|7802.5|7819.9|7817.1|7697.3|7694.5|21288
1641222000000|2022-01-03 15:00:00|7804.8|7802|7848.5|7845.7|7863.2|7860.4|7781.2|7778.4|14724
1641225600000|2022-01-03 16:00:00|7848.1|7845.3|7889.7|7886.9|7897.7|7894.9|7828.1|7825.3|20636
1641229200000|2022-01-03 17:00:00|7888.9|7886.1|7913.3|7910.5|7921.6|7918.8|7882.8|7880|8561
1641232800000|2022-01-03 18:00:00|7913.4|7910.6|7865.8|7863|7916|7913.2|7861.8|7859|9796
1641236400000|2022-01-03 19:00:00|7865.3|7862.5|7893.4|7890.6|7907.4|7904.6|7855.9|7853.1|16368
1641240000000|2022-01-03 20:00:00|7893.9|7891.1|7883.9|7881.1|7895.9|7893.1|7882.4|7879.6|2587
1641243600000|2022-01-03 21:00:00|7883.4|7880.6|7886.7|7883.9|7899.3|7896.5|7882.4|7879.6|1569
1641247200000|2022-01-03 22:00:00|7889.1|7879.1|7889.8|7879.8|7894.8|7890.4|7883.1|7877.3|140
1641258000000|2022-01-04 01:00:00|7886.2|7876.2|7895|7892.2|7942.1|7939.3|7883.6|7876.2|5811
1641261600000|2022-01-04 02:00:00|7893.9|7891.1|7887.9|7885.1|7899.4|7896.6|7873.6|7870.8|2233
1641265200000|2022-01-04 03:00:00|7887.8|7885|7911.8|7909|7917.3|7914.5|7881.3|7878.5|976
1641268800000|2022-01-04 04:00:00|7911.5|7908.7|7934.5|7931.7|7935.5|7932.7|7909.3|7905.9|1220
1641272400000|2022-01-04 05:00:00|7934.6|7931.8|7914.8|7912|7936|7933.2|7911.4|7908.6|1736
1641276000000|2022-01-04 06:00:00|7915.8|7913|7902.5|7899.7|7916.8|7914|7886.1|7877.8|4838
1641279600000|2022-01-04 07:00:00|7902.1|7899.3|7889.6|7886.8|7902.5|7899.7|7854.3|7851.5|6567
1641283200000|2022-01-04 08:00:00|7890.4|7887.6|7907.6|7904.8|7930.6|7927.8|7868.3|7865.5|19486
1641286800000|2022-01-04 09:00:00|7907.5|7904.7|7926.2|7923.4|7931.9|7929.1|7889.6|7886.8|7367
1641290400000|2022-01-04 10:00:00|7927.4|7924.6|7951.9|7949.1|7960.2|7957.4|7922.8|7920|8578
1641294000000|2022-01-04 11:00:00|7951.5|7948.7|7921.1|7918.3|7960.8|7958|7909.7|7906.9|6731
1641297600000|2022-01-04 12:00:00|7920.2|7917.4|7936.3|7933.5|7942.6|7939.8|7891.8|7889|8415
1641301200000|2022-01-04 13:00:00|7936.4|7933.6|7976.7|7973.9|7991.3|7988.5|7924.8|7922|14900
1641304800000|2022-01-04 14:00:00|7977.1|7974.3|8023.1|8020.3|8047.9|8045.1|7928.9|7926.1|31038
1641308400000|2022-01-04 15:00:00|8023.6|8020.8|8005.3|8002.5|8039.5|8036.7|7995.5|7992.7|29594
1641312000000|2022-01-04 16:00:00|8004.5|8001.7|8009.2|8006.4|8013.1|8010.3|7947.4|7944.6|32896
1641315600000|2022-01-04 17:00:00|8010.1|8007.3|8002.6|7999.8|8020.5|8017.7|7996.2|7993.4|9181
1641319200000|2022-01-04 18:00:00|8002.3|7999.5|8012.5|8009.7|8029.3|8026.5|7986.2|7983.4|29704
1641322800000|2022-01-04 19:00:00|8011.7|8008.9|7989.5|7986.7|8018.4|8015.6|7985.3|7982.5|21031
1641326400000|2022-01-04 20:00:00|7989.6|7986.8|7986.5|7983.7|8012.1|8009.3|7983.1|7980.3|2920
1641330000000|2022-01-04 21:00:00|7987.5|7984.7|8007.6|8003.6|8011.8|8005.3|7985.2|7981.8|3540
1641333600000|2022-01-04 22:00:00|8007.3|8003.3|8011.2|8001.2|8020.6|8014.7|8005.3|7999.5|460
1641344400000|2022-01-05 01:00:00|7999.1|7995.1|7968.4|7965.6|8017.3|8014.5|7967.9|7965.1|2055
1641348000000|2022-01-05 02:00:00|7968|7965.2|7963.2|7960.4|7980.2|7977.4|7956.1|7953.3|2418
1641351600000|2022-01-05 03:00:00|7963.3|7960.5|7976.7|7973.9|7979.8|7977|7956.3|7953.5|1843
1641355200000|2022-01-05 04:00:00|7977.7|7974.9|7977.2|7974.4|7979|7976.2|7967.3|7964.5|407
1641358800000|2022-01-05 05:00:00|7976.8|7974|7982.5|7979.7|7999.2|7996.4|7973.7|7970.9|1487
1641362400000|2022-01-05 06:00:00|7982.1|7979.3|8003.6|8000.8|8006.5|8003.7|7975.1|7972.3|1830
1641366000000|2022-01-05 07:00:00|8003.4|8000.6|7994.1|7991.3|8005.2|8002.4|7974.4|7971.6|4033
1641369600000|2022-01-05 08:00:00|7994|7991.2|7967.3|7964.5|8007.8|8005|7955.5|7952.7|23966
1641373200000|2022-01-05 09:00:00|7967.7|7964.9|7988.6|7985.8|7991|7988.2|7944.3|7941.5|12645
1641376800000|2022-01-05 10:00:00|7988|7985.2|7994.9|7992.1|7996.8|7994|7971.2|7968.4|9417
1641380400000|2022-01-05 11:00:00|7994.5|7991.7|7998.6|7995.8|8003.1|7998.8|7974.5|7971.7|9252
1641384000000|2022-01-05 12:00:00|7997.8|7995|8019.1|8016.3|8035.3|8032.5|7996.7|7993.9|13592
1641387600000|2022-01-05 13:00:00|8018.8|8016|8094.9|8092.1|8097.2|8094.4|8017.6|8014.8|31521
1641391200000|2022-01-05 14:00:00|8094.5|8091.7|8102.3|8099.5|8119.7|8116.9|8056|8053.2|42600
1641394800000|2022-01-05 15:00:00|8103|8100.2|8114.9|8112.1|8135.7|8132.9|8068.8|8066|33487
1641398400000|2022-01-05 16:00:00|8114.3|8111.5|8111.2|8108.4|8121.8|8119|8091.1|8088.3|25480
1641402000000|2022-01-05 17:00:00|8111.3|8108.5|8118.5|8115.7|8123.8|8121|8104.2|8101.4|14552
1641405600000|2022-01-05 18:00:00|8118.1|8115.3|8111.1|8108.3|8131.4|8128.6|8109.9|8107.1|9301
1641409200000|2022-01-05 19:00:00|8111.4|8108.6|8048.5|8045.7|8114.5|8111.7|8042.7|8039.9|35006
1641412800000|2022-01-05 20:00:00|8048.1|8045.3|7992.5|7989.7|8048.1|8045.3|7991.6|7988.8|6517
1641416400000|2022-01-05 21:00:00|7992.6|7989.8|7994.3|7990.3|8002.1|7999.3|7988.9|7985.8|2912
1641420000000|2022-01-05 22:00:00|7996.8|7986.8|8010|8000|8013.9|8008.1|7996.4|7986.4|147
1641430800000|2022-01-06 01:00:00|8002.8|7999.5|7964.5|7961.7|8029.6|8026.8|7963.1|7960.3|5330
1641434400000|2022-01-06 02:00:00|7964.9|7962.1|7980.5|7977.7|7987.1|7984.3|7958.7|7955.9|3307
1641438000000|2022-01-06 03:00:00|7980.4|7977.6|7951|7948.2|7983.4|7980.6|7949.6|7946.8|1516
1641441600000|2022-01-06 04:00:00|7951.6|7948.8|7957.5|7954.7|7962.9|7960.1|7949.1|7946.3|955
1641445200000|2022-01-06 05:00:00|7957.9|7955.1|7991.4|7988.6|7994.3|7991.5|7946.8|7943.8|1550
1641448800000|2022-01-06 06:00:00|7991|7988.2|7992.3|7989.5|8004.9|8002.1|7986.8|7984|1839
1641452400000|2022-01-06 07:00:00|7991.6|7988.8|8020.7|8017.9|8030.8|8028|7987.8|7985|6004
1641456000000|2022-01-06 08:00:00|8020.6|8017.8|8059|8056.2|8061.8|8059|8017.5|8014.7|28077
1641459600000|2022-01-06 09:00:00|8059.7|8056.9|8084.9|8082.1|8087.8|8085|8049|8046.2|9898
1641463200000|2022-01-06 10:00:00|8087.3|8084.5|8170.9|8168.1|8194|8190.6|8075|8072.2|25240
1641466800000|2022-01-06 11:00:00|8171.2|8168.4|8150.2|8147.4|8205.9|8203.1|8147.9|8145.1|10654
1641470400000|2022-01-06 12:00:00|8149.4|8146.6|8174.6|8171.8|8198.9|8196.1|8140.9|8137.2|12649
1641474000000|2022-01-06 13:00:00|8174.2|8171.4|8233.3|8230.5|8234.7|8231.9|8160.8|8158|26812
1641477600000|2022-01-06 14:00:00|8232.9|8230.1|8210.4|8207.6|8263.1|8260.3|8204|8201.2|39832
1641481200000|2022-01-06 15:00:00|8210.5|8207.7|8192.8|8190|8223.9|8221.1|8155.6|8152.8|33476
1641484800000|2022-01-06 16:00:00|8192.7|8189.9|8236.6|8233.8|8248.1|8245.3|8176.3|8173.5|31292
1641488400000|2022-01-06 17:00:00|8236.7|8233.9|8174.6|8171.8|8240.9|8238.1|8167.6|8164.8|18947
1641492000000|2022-01-06 18:00:00|8174.8|8172|8165.7|8162.9|8176.6|8173.8|8152.9|8150.1|16861
1641495600000|2022-01-06 19:00:00|8164.9|8162.1|8199.8|8197|8206.5|8203.7|8154.1|8151.3|22176
1641499200000|2022-01-06 20:00:00|8199.4|8196.6|8176.7|8173.9|8208.8|8206|8168.7|8165.9|4335
1641502800000|2022-01-06 21:00:00|8176.4|8173.6|8185.4|8181.4|8192.8|8190|8173.1|8170.3|1851
1641506400000|2022-01-06 22:00:00|8188.4|8178.4|8181|8171|8196.1|8189.2|8172.9|8169|297
1641517200000|2022-01-07 01:00:00|8179.2|8176.4|8240.5|8237.7|8243.2|8240.4|8179.2|8174.3|4522
1641520800000|2022-01-07 02:00:00|8240.3|8237.5|8246.3|8243.5|8251.8|8249|8219.3|8216.5|3484
1641524400000|2022-01-07 03:00:00|8246.4|8243.6|8240.1|8237.3|8253.1|8250.3|8234.9|8232.1|2428
1641528000000|2022-01-07 04:00:00|8239.6|8236.8|8238.5|8235.7|8240.5|8237.7|8226.1|8223.3|943
1641531600000|2022-01-07 05:00:00|8239.5|8236.7|8252.5|8249.7|8252.5|8249.7|8231.1|8228.3|1964
1641535200000|2022-01-07 06:00:00|8251.7|8248.9|8275.9|8273.1|8277.3|8274.5|8241.7|8238.9|3672
1641538800000|2022-01-07 07:00:00|8275.3|8272.5|8243.9|8241.1|8275.3|8272.5|8210.8|8208|6736
1641542400000|2022-01-07 08:00:00|8243.8|8241|8235.1|8232.3|8245.1|8242.3|8195.9|8193.1|17008
1641546000000|2022-01-07 09:00:00|8234.4|8231.6|8249.7|8246.9|8261.6|8258.8|8223.1|8220.3|9162
1641549600000|2022-01-07 10:00:00|8250|8247.2|8260.1|8257.3|8278.2|8275.4|8249.7|8246.9|8833
1641553200000|2022-01-07 11:00:00|8260|8257.2|8232.1|8229.3|8261|8258.2|8228.9|8226.1|7782
1641556800000|2022-01-07 12:00:00|8232.5|8229.7|8241.5|8238.7|8259.5|8256.7|8232.5|8229.7|6678
1641560400000|2022-01-07 13:00:00|8241.4|8238.6|8236|8233.2|8274.1|8271.3|8231.8|8229|16685
1641564000000|2022-01-07 14:00:00|8235.8|8233|8199.1|8196.3|8244.3|8241.5|8149.8|8147|41551
1641567600000|2022-01-07 15:00:00|8199.8|8197|8154|8151.2|8202.8|8200|8134.5|8131.7|23032
1641571200000|2022-01-07 16:00:00|8154.3|8151.5|8162.2|8159.4|8191.5|8188.7|8140.4|8137.6|24920
1641574800000|2022-01-07 17:00:00|8161.4|8158.6|8142.6|8139.8|8162.1|8159.3|8133.7|8130.9|18720
1641578400000|2022-01-07 18:00:00|8143.1|8140.3|8144|8141.2|8163.2|8160.4|8125.2|8117.8|13481
1641582000000|2022-01-07 19:00:00|8143.6|8140.8|8142.3|8139.5|8177.4|8174.6|8133.1|8130.3|30784
1641585600000|2022-01-07 20:00:00|8142.1|8139.3|8170.8|8168|8174.9|8172.1|8139.9|8137.1|2184
1641589200000|2022-01-07 21:00:00|8170.5|8167.7|8165.8|8155.8|8171|8168.2|8144.6|8141.8|1673
1641769200000|2022-01-09 23:00:00|8161.8|8151.8|8125.3|8115.3|8171.7|8164.7|8103.6|8098.2|2271
1641772800000|2022-01-10 00:00:00|8122.6|8118.6|8130.4|8127.6|8139.2|8132.7|8110.2|8105.5|722
1641776400000|2022-01-10 01:00:00|8130.6|8127.8|8147.7|8144.9|8154|8151.2|8110.1|8106.9|2556
1641780000000|2022-01-10 02:00:00|8147|8144.2|8173.6|8170.8|8200.4|8197.5|8141.7|8138.9|3321
1641783600000|2022-01-10 03:00:00|8173.8|8171|8166.9|8164.1|8177.4|8174.6|8153.3|8150.5|1738
1641787200000|2022-01-10 04:00:00|8166.6|8163.8|8166.8|8164|8171.6|8167.8|8158.5|8155.7|807
1641790800000|2022-01-10 05:00:00|8167.8|8165|8152|8149.2|8171.8|8169|8150.5|8147.7|701
1641794400000|2022-01-10 06:00:00|8153|8150.2|8164.3|8161.5|8167.1|8164.3|8142.1|8138.4|2103
1641798000000|2022-01-10 07:00:00|8164.1|8161.3|8186.3|8183.5|8194.3|8191.5|8151.9|8149.1|2853
1641801600000|2022-01-10 08:00:00|8188.8|8186|8148.2|8145.4|8197.2|8194.4|8147|8144.2|14350
1641805200000|2022-01-10 09:00:00|8147.9|8145.1|8171.4|8168.6|8203.6|8200.8|8135|8132.2|10990
1641808800000|2022-01-10 10:00:00|8171.6|8168.8|8146.8|8144|8179.9|8177.1|8131.3|8128.5|6589
1641812400000|2022-01-10 11:00:00|8146.5|8143.7|8139.3|8136.5|8148.7|8145.9|8126.8|8124|8331
1641816000000|2022-01-10 12:00:00|8139.5|8136.7|8105.3|8102.5|8143.3|8140.5|8096.1|8093.3|17924
1641819600000|2022-01-10 13:00:00|8105|8102.2|8138.7|8135.9|8149.7|8146.9|8087|8084.2|17173
1641823200000|2022-01-10 14:00:00|8139.7|8136.9|8109.3|8106.5|8167|8162.3|8100.6|8097.8|17559
1641826800000|2022-01-10 15:00:00|8109|8106.2|8115.4|8112.6|8128.2|8125.4|8051.4|8048.6|34244
1641830400000|2022-01-10 16:00:00|8114.9|8112.1|8087.9|8085.1|8121.5|8118.7|8073|8070.2|29910
1641834000000|2022-01-10 17:00:00|8088.1|8085.3|8070.1|8067.3|8107.4|8104.6|8045.6|8042.8|25071
1641837600000|2022-01-10 18:00:00|8069.8|8067|8095|8092.2|8096.5|8093.7|8055|8052.2|18698
1641841200000|2022-01-10 19:00:00|8094.7|8091.9|8054.6|8051.8|8116.9|8114.1|8029.5|8026.7|34339
1641844800000|2022-01-10 20:00:00|8054.9|8052.1|8075.9|8073.1|8078.4|8075.6|8046.1|8043.3|4122
1641848400000|2022-01-10 21:00:00|8075.6|8072.8|8080.5|8076.5|8084|8077.6|8065.8|8063|1845
1641852000000|2022-01-10 22:00:00|8084.2|8074.2|8079.5|8076.7|8087.6|8078.5|8078.9|8073.4|446
1641862800000|2022-01-11 01:00:00|8086.9|8084.1|8086.5|8083.7|8112.8|8110|8068|8065.2|3472
1641866400000|2022-01-11 02:00:00|8087.1|8084.3|8113.7|8110.9|8115.4|8112.6|8079.6|8076.8|1410
1641870000000|2022-01-11 03:00:00|8113.4|8110.6|8106|8103.2|8125.2|8122.4|8104.2|8101.4|1434
1641873600000|2022-01-11 04:00:00|8105.7|8102.9|8100.6|8097.8|8107.7|8104.9|8095.8|8093|428
1641877200000|2022-01-11 05:00:00|8100.8|8098|8107.2|8104.4|8113.4|8110.6|8097.2|8094.4|1069
1641880800000|2022-01-11 06:00:00|8107.5|8104.7|8106.6|8103.8|8119.2|8116.4|8101.2|8098.4|2495
1641884400000|2022-01-11 07:00:00|8106.1|8103.3|8126.9|8124.1|8134.4|8131.6|8090.8|8088|3284
1641888000000|2022-01-11 08:00:00|8127.1|8124.3|8152.2|8149.4|8152.8|8150|8119.3|8116.5|15030
1641891600000|2022-01-11 09:00:00|8153.5|8150.7|8175.5|8172.7|8200.2|8197.4|8145.7|8142.9|15782
1641895200000|2022-01-11 10:00:00|8176|8173.2|8175.3|8172.5|8191.3|8188.5|8163.1|8160.3|8446
1641898800000|2022-01-11 11:00:00|8175|8172.2|8184|8181.2|8193.1|8190.3|8167.2|8164.4|4671
1641902400000|2022-01-11 12:00:00|8184.4|8181.6|8182.3|8179.5|8188|8185.2|8165.1|8162.3|4614
1641906000000|2022-01-11 13:00:00|8182|8179.2|8168.4|8165.6|8182|8179.2|8134.7|8131.9|13754
1641909600000|2022-01-11 14:00:00|8168.9|8166.1|8146.5|8143.7|8234.6|8231.8|8127|8124.2|37944
1641913200000|2022-01-11 15:00:00|8146.3|8143.5|8221.9|8219.1|8225.8|8220.9|8144.2|8141.4|19421
1641916800000|2022-01-11 16:00:00|8222.9|8220.1|8320.6|8317.8|8338.7|8335.9|8215.2|8212.4|51321
1641920400000|2022-01-11 17:00:00|8321.3|8318.5|8349.5|8346.7|8365.9|8363.1|8313.8|8311|26893
1641924000000|2022-01-11 18:00:00|8350|8347.2|8332|8329.2|8354.9|8352.1|8322.8|8320|16764
1641927600000|2022-01-11 19:00:00|8331.8|8329|8360.3|8357.5|8367.6|8364.8|8319|8316.2|33270
1641931200000|2022-01-11 20:00:00|8360.6|8357.8|8346.7|8343.9|8370.8|8368|8336.7|8333.9|8391
1641934800000|2022-01-11 21:00:00|8346.5|8343.7|8341|8331|8355.5|8352.7|8322.2|8319.4|3072
1641938400000|2022-01-11 22:00:00|8340.7|8330.7|8353.4|8343.4|8354.9|8349.5|8333.4|8327|177
1641949200000|2022-01-12 01:00:00|8355.7|8352.9|8340.1|8337.3|8373.2|8370.4|8331.6|8328.8|4353
1641952800000|2022-01-12 02:00:00|8340.6|8337.8|8356.9|8354.1|8369|8366.2|8339.1|8336.3|3508
1641956400000|2022-01-12 03:00:00|8356.7|8353.9|8339.6|8336.8|8362.4|8359.6|8333.1|8330.3|1135
1641960000000|2022-01-12 04:00:00|8339.1|8336.3|8333.5|8330.7|8339.9|8337.1|8327.6|8324.8|869
1641963600000|2022-01-12 05:00:00|8333.2|8330.4|8350.7|8347.9|8353.9|8351.1|8332.7|8329.5|849
1641967200000|2022-01-12 06:00:00|8350.4|8347.6|8327.8|8325|8353.6|8350.8|8326.1|8323.3|1680
1641970800000|2022-01-12 07:00:00|8327.6|8324.8|8342.7|8339.9|8351.8|8349|8323.3|8320.5|4880
1641974400000|2022-01-12 08:00:00|8343|8340.2|8383.7|8380.9|8388.3|8385.5|8339|8336.2|23457
1641978000000|2022-01-12 09:00:00|8383.4|8380.6|8350.1|8347.3|8403.1|8400.3|8334.3|8331.5|16318
1641981600000|2022-01-12 10:00:00|8350.4|8347.6|8367.9|8365.1|8374.1|8368.8|8329.8|8327|7640
1641985200000|2022-01-12 11:00:00|8368.1|8365.3|8390.7|8387.9|8395.2|8392.4|8368.1|8365.3|6621
1641988800000|2022-01-12 12:00:00|8391.5|8388.7|8357.8|8355|8398.5|8395.7|8350.6|8347.8|7946
1641992400000|2022-01-12 13:00:00|8358|8355.2|8408|8405.2|8415.1|8412.3|8351.5|8348.7|17433
1641996000000|2022-01-12 14:00:00|8407.8|8405|8398.5|8395.7|8417.8|8415|8378.3|8375.5|19147
1641999600000|2022-01-12 15:00:00|8398.8|8396|8420.1|8417.3|8442.4|8439.6|8380.4|8377.5|30334
1642003200000|2022-01-12 16:00:00|8420.9|8418.1|8465.6|8462.8|8476.1|8473.3|8410.1|8407.3|31994
1642006800000|2022-01-12 17:00:00|8465.8|8463|8466.8|8464|8488.3|8485.5|8455.1|8452.3|17253
1642010400000|2022-01-12 18:00:00|8467|8464.2|8451.9|8449.1|8472.5|8469.7|8439.9|8436.7|19186
1642014000000|2022-01-12 19:00:00|8451.6|8448.8|8424.2|8421.4|8468.5|8465.7|8407.9|8405.1|33760
1642017600000|2022-01-12 20:00:00|8423.7|8420.9|8438.1|8435.3|8438.1|8435.3|8418.9|8416.1|3240
1642021200000|2022-01-12 21:00:00|8437.4|8434.6|8443.8|8441|8451.8|8449|8436.1|8433.3|1725
1642024800000|2022-01-12 22:00:00|8443.9|8439.9|8453.8|8443.8|8454.7|8450.2|8441.8|8436.1|76
1642035600000|2022-01-13 01:00:00|8457.5|8454.7|8432.4|8429.6|8463.5|8460.7|8427.7|8424.9|2563
1642039200000|2022-01-13 02:00:00|8432.9|8430.1|8432.3|8429.5|8443.4|8440.6|8421.9|8419.1|1000
1642042800000|2022-01-13 03:00:00|8432.6|8429.8|8415.8|8413|8432.6|8429.8|8409.3|8406.5|1363
1642046400000|2022-01-13 04:00:00|8416|8413.2|8416.1|8413.3|8425|8422.2|8413.6|8410.8|425
1642050000000|2022-01-13 05:00:00|8416.6|8413.8|8402|8399.2|8419.6|8416.8|8397.3|8394.5|1233
1642053600000|2022-01-13 06:00:00|8401|8398.2|8412|8409.2|8423.3|8420.5|8398.3|8395.5|1874
1642057200000|2022-01-13 07:00:00|8411.7|8408.9|8411.1|8408.3|8414.4|8411.6|8386.6|8383.8|4805
1642060800000|2022-01-13 08:00:00|8410.9|8408.1|8443.8|8441|8446.8|8444|8409.6|8406.8|18064
1642064400000|2022-01-13 09:00:00|8444.1|8441.3|8455.5|8452.7|8467.6|8464.8|8406|8403.2|19026
1642068000000|2022-01-13 10:00:00|8455.8|8453|8441.2|8438.4|8467.5|8464.7|8435.7|8432.9|9226
1642071600000|2022-01-13 11:00:00|8440.9|8438.1|8441.3|8438.5|8451.9|8449.1|8431.9|8429.1|3346
1642075200000|2022-01-13 12:00:00|8441.1|8438.3|8409.7|8406.9|8443.3|8440.5|8394.5|8391.7|8184
1642078800000|2022-01-13 13:00:00|8409.5|8406.7|8435.6|8432.8|8435.6|8432.8|8400.9|8398.1|10851
1642082400000|2022-01-13 14:00:00|8435.1|8432.3|8457|8454.2|8475.3|8472.5|8428.6|8425.8|22323
1642086000000|2022-01-13 15:00:00|8457.2|8454.4|8377.6|8374.8|8461.2|8458.4|8371.9|8369.1|21273
1642089600000|2022-01-13 16:00:00|8378.1|8375.3|8457.8|8455|8461.8|8459|8372.4|8369.6|30534
1642093200000|2022-01-13 17:00:00|8457.6|8454.8|8419.2|8416.4|8459.3|8456.5|8400|8397.2|14706
1642096800000|2022-01-13 18:00:00|8419.4|8416.6|8442.1|8439.3|8444.9|8442.1|8409.4|8406.6|15074
1642100400000|2022-01-13 19:00:00|8441.6|8438.8|8375.3|8372.5|8449.1|8446.3|8373|8370.2|28007
1642104000000|2022-01-13 20:00:00|8374.8|8372|8355.7|8352.9|8375|8372.2|8346.7|8343.9|5787
1642107600000|2022-01-13 21:00:00|8355.2|8352.4|8376.3|8373.5|8376.3|8373.5|8350.7|8347.9|1845
1642111200000|2022-01-13 22:00:00|8377.2|8373.2|8382.6|8372.6|8387.7|8382.3|8375|8367.4|157
1642122000000|2022-01-14 01:00:00|8377.3|8374.5|8392.7|8389.9|8400.5|8397.7|8366.8|8363.9|2425
1642125600000|2022-01-14 02:00:00|8393.8|8389.8|8411.4|8408.6|8415.4|8412.6|8372.4|8369.6|2683
1642129200000|2022-01-14 03:00:00|8411.6|8408.8|8397.3|8394.5|8414.6|8411.8|8391.6|8388.8|1074
1642132800000|2022-01-14 04:00:00|8397.8|8395|8405|8402.2|8409.5|8406.7|8392.5|8389.7|651
1642136400000|2022-01-14 05:00:00|8405.2|8402.4|8419.4|8416.6|8424.6|8421.8|8401.7|8398.9|2015
1642140000000|2022-01-14 06:00:00|8418.9|8416.1|8441.3|8438.5|8444.8|8442|8413.4|8410.6|3185
1642143600000|2022-01-14 07:00:00|8440.8|8438|8447.7|8444.9|8454.3|8451.5|8429.8|8427|6176
1642147200000|2022-01-14 08:00:00|8449.4|8446.6|8484.3|8481.5|8507.1|8504.3|8436.4|8433.6|26628
1642150800000|2022-01-14 09:00:00|8484.1|8481.3|8495.7|8492.9|8502.7|8499.9|8462.8|8460|11955
1642154400000|2022-01-14 10:00:00|8496|8493.2|8518.1|8515.3|8531.1|8528.3|8490|8487.2|9068
1642158000000|2022-01-14 11:00:00|8518.4|8515.6|8488.6|8485.8|8538.6|8535.8|8481.1|8478.3|12492
1642161600000|2022-01-14 12:00:00|8487.6|8484.8|8456.7|8453.9|8495.8|8493|8452.5|8449.7|8129
1642165200000|2022-01-14 13:00:00|8457|8454.2|8439.9|8437.1|8469.7|8466.9|8408.8|8406|20367
1642168800000|2022-01-14 14:00:00|8440.2|8437.4|8507.8|8503.8|8519.3|8516.5|8435.4|8432.6|24216
1642172400000|2022-01-14 15:00:00|8508|8505.2|8489.1|8486.3|8514.7|8511.9|8472.2|8469.4|24249
1642176000000|2022-01-14 16:00:00|8490.1|8487.3|8478.4|8475.6|8529.8|8527|8473.1|8470.3|30194
1642179600000|2022-01-14 17:00:00|8478.6|8475.8|8568|8565.2|8570|8567.2|8476.4|8473.6|22098
1642183200000|2022-01-14 18:00:00|8567.5|8564.7|8579.1|8576.3|8581.1|8578.3|8546.9|8544.1|19138
1642186800000|2022-01-14 19:00:00|8579.4|8576.6|8571.8|8569|8592.9|8590.1|8558.1|8555.3|25723
1642190400000|2022-01-14 20:00:00|8572.3|8569.5|8603.9|8601.1|8610.2|8607.4|8572.3|8569.5|3653
1642194000000|2022-01-14 21:00:00|8603.7|8600.9|8600.9|8590.9|8612.3|8609.5|8595.3|8590.2|2102
1642374000000|2022-01-16 23:00:00|8605.5|8602.7|8611.8|8609|8629.4|8625.8|8594.2|8584.2|2556
1642377600000|2022-01-17 00:00:00|8612.6|8608.6|8599.7|8596.9|8616.6|8611.9|8598.7|8594.4|483
1642381200000|2022-01-17 01:00:00|8599.9|8597.1|8610.9|8608.1|8621.1|8618.3|8580.1|8577.3|2313
1642384800000|2022-01-17 02:00:00|8611.4|8608.6|8577.8|8575|8618.3|8615.5|8560|8557.2|2264
1642388400000|2022-01-17 03:00:00|8577.2|8574.4|8578.1|8575.3|8585.3|8582.2|8564.4|8561.6|567
1642392000000|2022-01-17 04:00:00|8578.3|8575.5|8569.6|8566.8|8579.3|8576.5|8565.5|8562.7|353
1642395600000|2022-01-17 05:00:00|8569.3|8566.5|8577.9|8575.1|8588.9|8586.1|8567.4|8564.6|1023
1642399200000|2022-01-17 06:00:00|8578.4|8575.6|8593.1|8590.3|8606.5|8603.3|8577.7|8574.9|1678
1642402800000|2022-01-17 07:00:00|8593.6|8590.8|8606.1|8603.3|8617.2|8614.4|8585.6|8582.8|3033
1642406400000|2022-01-17 08:00:00|8606.7|8603.9|8576.7|8573.9|8607.1|8604.3|8558.9|8556|17154
1642410000000|2022-01-17 09:00:00|8576.5|8573.7|8567.5|8564.7|8576.5|8573.7|8530.9|8528.1|10047
1642413600000|2022-01-17 10:00:00|8569|8566.2|8541|8538.2|8573.5|8570.7|8526.4|8523.6|7161
1642417200000|2022-01-17 11:00:00|8540.2|8537.4|8541.2|8538.4|8553.9|8551.1|8531.2|8528.4|9767
1642420800000|2022-01-17 12:00:00|8541.4|8538.6|8546.3|8543.5|8550.5|8546.1|8515.6|8512.8|8027
1642424400000|2022-01-17 13:00:00|8546.1|8543.3|8534|8531.2|8564.5|8561.7|8526.5|8523.7|7265
1642428000000|2022-01-17 14:00:00|8534.4|8531.6|8556.7|8553.9|8570|8567.2|8515.7|8512.9|9572
1642431600000|2022-01-17 15:00:00|8557.5|8554.7|8558.1|8555.3|8582.7|8579.9|8543.9|8541.1|8879
1642435200000|2022-01-17 16:00:00|8557.8|8555|8599.8|8597|8601.3|8598.5|8557.3|8554.5|15411
1642438800000|2022-01-17 17:00:00|8599.2|8596.4|8605.2|8602.4|8616.1|8612|8585.2|8582.4|8117
1642442400000|2022-01-17 18:00:00|8604.8|8602|8601.6|8598.8|8623.2|8617.6|8599.6|8596.5|2625
1642446000000|2022-01-17 19:00:00|8601.9|8599.1|8609.5|8606.7|8612.5|8609.7|8598.9|8593.2|1278
1642449600000|2022-01-17 20:00:00|8609.2|8606.4|8613.1|8610.3|8613.7|8610.9|8606.2|8603.4|190
1642453200000|2022-01-17 21:00:00|8613.7|8610.9|8615.7|8611.7|8626.1|8623.3|8613.2|8610.4|228
1642456800000|2022-01-17 22:00:00|8617.8|8607.8|8614.3|8604.3|8617.8|8612.9|8606.8|8602.8|38
1642467600000|2022-01-18 01:00:00|8605.6|8595.6|8627.1|8624.3|8636.8|8634|8600.3|8595.6|2925
1642471200000|2022-01-18 02:00:00|8627|8624.2|8702.6|8699.8|8703.7|8700.9|8626.6|8623.1|5158
1642474800000|2022-01-18 03:00:00|8703.2|8700.4|8676|8673.2|8709.3|8706.5|8670.8|8668|3574
1642478400000|2022-01-18 04:00:00|8675.8|8673|8688|8685.2|8692.5|8688.9|8665.5|8662.7|976
1642482000000|2022-01-18 05:00:00|8687.7|8684.9|8709.9|8707.1|8712.4|8709.6|8680.6|8677.8|1053
1642485600000|2022-01-18 06:00:00|8709.6|8706.8|8731.8|8729|8742.5|8739.7|8703.6|8700.8|3879
1642489200000|2022-01-18 07:00:00|8732.2|8729.4|8759.7|8756.9|8768.4|8764|8720.9|8718.1|8528
1642492800000|2022-01-18 08:00:00|8760.4|8757.6|8695.4|8692.6|8761.1|8758.3|8685.9|8683.1|20166
1642496400000|2022-01-18 09:00:00|8695.1|8692.3|8695.5|8692.7|8726.6|8723.8|8681|8678.2|12161
1642500000000|2022-01-18 10:00:00|8695.8|8693|8724.3|8721.5|8731|8728.2|8674.8|8672|10473
1642503600000|2022-01-18 11:00:00|8724.1|8721.3|8676.2|8673.4|8724.3|8721.5|8674.2|8671.4|9836
1642507200000|2022-01-18 12:00:00|8676.4|8673.6|8675.3|8672.5|8697.7|8694.9|8670|8667.2|11320
1642510800000|2022-01-18 13:00:00|8674.8|8672|8722.6|8719.8|8737.6|8734.8|8674.8|8672|18578
1642514400000|2022-01-18 14:00:00|8723.6|8720.8|8684.8|8682|8725.2|8722.4|8645.6|8642.4|24046
1642518000000|2022-01-18 15:00:00|8683.8|8681|8680.3|8677.5|8724|8721.2|8664.1|8661.3|27107
1642521600000|2022-01-18 16:00:00|8680.5|8677.7|8680.8|8678|8691.6|8688.8|8623|8620.2|41622
1642525200000|2022-01-18 17:00:00|8681|8678.2|8651|8648.2|8692.5|8689.7|8630.8|8628|21967
1642528800000|2022-01-18 18:00:00|8650.8|8648|8696.1|8693.3|8705.1|8702.3|8639.4|8636.6|20211
1642532400000|2022-01-18 19:00:00|8695.9|8693.1|8741.4|8738.6|8751.4|8748.6|8672.6|8669.8|42258
1642536000000|2022-01-18 20:00:00|8741.9|8739.1|8745.7|8742.9|8757.4|8754.6|8735.7|8732.9|11457
1642539600000|2022-01-18 21:00:00|8746|8743.2|8800.4|8797.6|8806.9|8804.1|8744.5|8741.7|5872
1642543200000|2022-01-18 22:00:00|8798.7|8795.9|8807.8|8805|8817.1|8813.6|8798.1|8792.3|4667
1642554000000|2022-01-19 01:00:00|8818.8|8816|8834.3|8831.5|8851.5|8848.7|8800.9|8798.1|5850
1642557600000|2022-01-19 02:00:00|8835|8832.2|8820.6|8817.8|8854.8|8852|8804.3|8801.5|3943
1642561200000|2022-01-19 03:00:00|8821.6|8818.8|8810|8807.2|8821.6|8818.8|8798.3|8795.5|1367
1642564800000|2022-01-19 04:00:00|8811.3|8808.5|8799.7|8796.9|8812.5|8809.7|8798.7|8795.9|359
1642568400000|2022-01-19 05:00:00|8800.2|8797.4|8807.6|8804.8|8808.6|8805.8|8780|8777.2|1357
1642572000000|2022-01-19 06:00:00|8807.4|8804.6|8751.2|8748.4|8823.4|8820.5|8738.5|8733.8|9116
1642575600000|2022-01-19 07:00:00|8750.8|8748|8755.6|8752.8|8765.8|8763|8722.7|8719.9|6870
1642579200000|2022-01-19 08:00:00|8755.4|8752.6|8731|8728.2|8770.5|8767.7|8712.8|8710|18955
1642582800000|2022-01-19 09:00:00|8731.3|8728.5|8789|8786.2|8811.7|8808.9|8726.1|8723.3|28110
1642586400000|2022-01-19 10:00:00|8788.4|8785.6|8807.9|8805.1|8811|8808.2|8777.7|8774.9|10128
1642590000000|2022-01-19 11:00:00|8806.9|8804.1|8777.2|8774.4|8809.9|8807.1|8771.9|8769.1|8690
1642593600000|2022-01-19 12:00:00|8777|8774.2|8749.6|8746.8|8811.1|8808.3|8738.6|8735.8|13597
1642597200000|2022-01-19 13:00:00|8749.4|8746.6|8761|8758.2|8769.3|8766.5|8736.2|8733.4|14446
1642600800000|2022-01-19 14:00:00|8759.8|8757|8790.2|8787.4|8805.4|8802.6|8750.2|8747.4|25514
1642604400000|2022-01-19 15:00:00|8790.5|8787.7|8813.4|8810.6|8817.6|8814.8|8759.8|8757|40572
1642608000000|2022-01-19 16:00:00|8813.2|8810.4|8844.4|8841.6|8858.6|8855.8|8807|8804.2|42799
1642611600000|2022-01-19 17:00:00|8844.2|8841.4|8818.7|8815.9|8849.7|8846.9|8796.9|8792|25431
1642615200000|2022-01-19 18:00:00|8818.4|8815.6|8780.1|8777.3|8819.4|8816.6|8730.8|8728|25008
1642618800000|2022-01-19 19:00:00|8780.2|8777.4|8762.6|8759.8|8803|8800.2|8739.2|8736.4|18255
1642622400000|2022-01-19 20:00:00|8762.3|8759.5|8746.7|8743.9|8772.2|8769.4|8740.9|8738.1|3103
1642626000000|2022-01-19 21:00:00|8747|8744.2|8707.3|8703.3|8757.5|8754.7|8706.4|8700.5|2658
1642629600000|2022-01-19 22:00:00|8711.8|8701.8|8716.9|8706.9|8727.6|8722.4|8711.2|8701.8|148
1642640400000|2022-01-20 01:00:00|8724.4|8721.6|8704.9|8702.1|8736.5|8730.2|8672.9|8669.6|3966
1642644000000|2022-01-20 02:00:00|8704.6|8701.8|8763.6|8760.8|8767|8764.2|8702.6|8699.8|2479
1642647600000|2022-01-20 03:00:00|8764|8761.2|8775.9|8773.1|8785.5|8782.7|8745.5|8742.7|1302
1642651200000|2022-01-20 04:00:00|8776|8773.2|8773.3|8770.5|8780.9|8778.1|8766.7|8763.9|719
1642654800000|2022-01-20 05:00:00|8773.6|8770.8|8770.7|8767.9|8802.4|8799.6|8765.1|8762.3|1787
1642658400000|2022-01-20 06:00:00|8771|8768.2|8764.6|8761.8|8796.4|8793.6|8764.6|8761.8|2148
1642662000000|2022-01-20 07:00:00|8765.1|8762.3|8733.3|8730.5|8771.5|8768.7|8717.2|8714.4|4558
1642665600000|2022-01-20 08:00:00|8733.2|8730.4|8710.7|8707.9|8744|8741.2|8699.5|8696.7|22237
1642669200000|2022-01-20 09:00:00|8710.6|8707.8|8731.6|8728.8|8736|8733.2|8697.3|8694.5|10100
1642672800000|2022-01-20 10:00:00|8731.5|8728.7|8747.7|8744.9|8771.6|8768.8|8731|8728.2|10878
1642676400000|2022-01-20 11:00:00|8748.1|8745.3|8761.7|8758.9|8779.1|8776.3|8742.6|8739.8|7051
1642680000000|2022-01-20 12:00:00|8762.4|8759.6|8740.6|8737.8|8767.9|8765.1|8723.6|8720.8|7812
1642683600000|2022-01-20 13:00:00|8740.8|8738|8759.9|8757.1|8760.5|8757.7|8721|8718.2|15488
1642687200000|2022-01-20 14:00:00|8760.6|8757.8|8768.8|8766|8781.8|8779|8744.5|8741.7|18063
1642690800000|2022-01-20 15:00:00|8769.1|8766.3|8813.9|8811.1|8828.3|8825.5|8764.3|8761.5|20645
1642694400000|2022-01-20 16:00:00|8813.6|8810.8|8845.3|8842.5|8893.1|8890.3|8791.3|8784.7|37630
1642698000000|2022-01-20 17:00:00|8845|8842.2|8838.7|8835.9|8847.8|8845|8817.5|8814.7|15448
1642701600000|2022-01-20 18:00:00|8838.2|8835.4|8819.4|8816.6|8843|8840.2|8788.4|8785.6|17426
1642705200000|2022-01-20 19:00:00|8819.7|8816.9|8764.8|8762|8834.3|8831.5|8758.3|8755.5|24084
1642708800000|2022-01-20 20:00:00|8764.7|8761.9|8682.9|8680.1|8768.3|8765.5|8675.1|8672.3|10338
1642712400000|2022-01-20 21:00:00|8682.8|8680|8672.3|8669.5|8684.2|8681.4|8651.1|8648.3|4979
1642716000000|2022-01-20 22:00:00|8676.1|8666.1|8688.9|8684.9|8694.9|8689.4|8673|8666.1|251
1642726800000|2022-01-21 01:00:00|8612|8609.2|8559.9|8557.1|8627.1|8623.8|8518.5|8515.7|11537
1642730400000|2022-01-21 02:00:00|8560.3|8557.5|8598.6|8595.8|8647.9|8645.1|8547.9|8544.7|6235
1642734000000|2022-01-21 03:00:00|8598.5|8595.7|8622.5|8619.7|8624.2|8621.4|8593.5|8590.7|1134
1642737600000|2022-01-21 04:00:00|8622.4|8619.6|8613.2|8610.4|8641|8638.2|8606.2|8603.4|1193
1642741200000|2022-01-21 05:00:00|8612.7|8609.9|8647.2|8644.4|8669.9|8666.7|8610.7|8607.9|2399
1642744800000|2022-01-21 06:00:00|8646.8|8644|8637|8634.2|8655.6|8652.7|8623.9|8621.1|2983
1642748400000|2022-01-21 07:00:00|8636.5|8633.7|8671.1|8668.3|8691.4|8688.6|8619.4|8615.9|5896
1642752000000|2022-01-21 08:00:00|8670.9|8668.1|8650.8|8648|8670.9|8668.1|8599.5|8596.7|23777
1642755600000|2022-01-21 09:00:00|8650.4|8647.6|8631.5|8628.7|8654.3|8651.5|8593.1|8590.3|13708
1642759200000|2022-01-21 10:00:00|8631.1|8628.3|8665.3|8662.5|8667.4|8664.6|8610.7|8607.9|8505
1642762800000|2022-01-21 11:00:00|8665|8662.2|8658.6|8655.8|8668.5|8665.7|8613.1|8610.3|7701
1642766400000|2022-01-21 12:00:00|8658.2|8655.4|8639.6|8636.8|8680.4|8677.6|8628|8625.2|8044
1642770000000|2022-01-21 13:00:00|8639.7|8636.9|8721.8|8719|8734.2|8731.4|8639.7|8636.9|21501
1642773600000|2022-01-21 14:00:00|8722.2|8719.4|8659|8656.2|8738.5|8734.8|8640.9|8638.1|22129
1642777200000|2022-01-21 15:00:00|8658.5|8655.7|8724.1|8721.3|8740.8|8738|8614.5|8611.7|32475
1642780800000|2022-01-21 16:00:00|8724.7|8721.9|8707.5|8704.7|8763.9|8761.1|8690.2|8687.4|29577
1642784400000|2022-01-21 17:00:00|8707.1|8704.3|8708.3|8705.5|8736.3|8733.5|8684.9|8682.1|10542
1642788000000|2022-01-21 18:00:00|8710.3|8707.5|8710.9|8708.1|8721.4|8718.6|8685.4|8682.6|11155
1642791600000|2022-01-21 19:00:00|8711.4|8708.6|8716.6|8713.8|8734.9|8732.1|8699.5|8696.7|23818
1642795200000|2022-01-21 20:00:00|8715.3|8712.5|8713.6|8710.8|8715.6|8712.8|8667.2|8664.4|4919
1642798800000|2022-01-21 21:00:00|8713.2|8710.4|8714.5|8710.5|8729.7|8726.9|8703.9|8701.1|1089
1642978800000|2022-01-23 23:00:00|8730.1|8720.1|8800.1|8797.3|8802.6|8797.3|8698.3|8691.9|2247
1642982400000|2022-01-24 00:00:00|8800|8797.2|8797.5|8794.7|8810.9|8808.1|8789.9|8786.7|949
1642986000000|2022-01-24 01:00:00|8798.3|8795.5|8817.1|8814.3|8822.6|8819.8|8788.6|8785.1|1936
1642989600000|2022-01-24 02:00:00|8818.1|8815.3|8797.9|8795.1|8824.5|8821.7|8788.5|8785.7|2403
1642993200000|2022-01-24 03:00:00|8798.7|8795.9|8794.9|8792.1|8802.2|8799.4|8784.2|8781.4|2147
1642996800000|2022-01-24 04:00:00|8795.3|8792.5|8798.2|8795.4|8806.3|8803.5|8789.9|8787.1|652
1643000400000|2022-01-24 05:00:00|8798.3|8795.5|8792.9|8790.1|8805.7|8802.9|8792|8789.2|585
1643004000000|2022-01-24 06:00:00|8793.3|8790.5|8776.4|8773.6|8795.4|8792.6|8767.2|8763.9|1800
1643007600000|2022-01-24 07:00:00|8776.3|8773.5|8778.6|8775.8|8790.6|8787.8|8759.6|8756.7|4845
1643011200000|2022-01-24 08:00:00|8778.5|8775.7|8753.1|8750.3|8787.2|8784.4|8753.1|8750.3|13919
1643014800000|2022-01-24 09:00:00|8753.5|8750.7|8758.6|8755.8|8759.1|8756.3|8727.6|8724.8|12292
1643018400000|2022-01-24 10:00:00|8757.6|8754.8|8710.4|8707.6|8759.1|8756.3|8671.1|8668.3|9484
1643022000000|2022-01-24 11:00:00|8710.3|8707.5|8750.3|8747.5|8765.9|8763.1|8689|8686.2|7817
1643025600000|2022-01-24 12:00:00|8749.8|8747|8719.6|8716.8|8752.3|8749.5|8707.5|8703.8|7235
1643029200000|2022-01-24 13:00:00|8718.6|8715.8|8592.5|8589.7|8723.6|8720.8|8591|8588.2|19210
1643032800000|2022-01-24 14:00:00|8592.6|8589.8|8522.9|8520.1|8625.3|8622.5|8522.8|8520|42045
1643036400000|2022-01-24 15:00:00|8522.8|8520|8542.9|8540.1|8576.6|8573.8|8462.5|8459.7|38318
1643040000000|2022-01-24 16:00:00|8542.5|8539.7|8487|8484.2|8543.4|8540.6|8447.8|8445|41738
1643043600000|2022-01-24 17:00:00|8486.5|8483.7|8551.6|8548.8|8557.7|8554.9|8437.1|8434.3|20276
1643047200000|2022-01-24 18:00:00|8551.3|8548.5|8577.8|8575|8578.9|8576.1|8536.1|8533.3|15642
1643050800000|2022-01-24 19:00:00|8577.3|8574.5|8538.9|8536.1|8594.1|8591.3|8494.7|8491.9|18768
1643054400000|2022-01-24 20:00:00|8538|8535.2|8611.9|8609.1|8613.5|8610.7|8538|8535.2|4551
1643058000000|2022-01-24 21:00:00|8610.9|8608.1|8643.3|8640.5|8649.8|8647|8608.4|8603|2640
1643061600000|2022-01-24 22:00:00|8646.4|8636.4|8647.3|8644.5|8648.5|8644.5|8633.4|8627.2|134
1643072400000|2022-01-25 01:00:00|8608.4|8598.4|8613.9|8611.1|8620.8|8617.5|8580.2|8577.4|3664
1643076000000|2022-01-25 02:00:00|8613|8610.2|8627.7|8624.9|8629.7|8626.9|8583.7|8580.9|1623
1643079600000|2022-01-25 03:00:00|8628.1|8625.3|8608.4|8605.6|8630.5|8627.7|8593.1|8590.2|1132
1643083200000|2022-01-25 04:00:00|8608.5|8605.7|8606.3|8603.5|8621.5|8618.7|8594.3|8591.5|600
1643086800000|2022-01-25 05:00:00|8607|8603|8609.3|8606.5|8623.8|8621|8593.9|8591.1|1032
1643090400000|2022-01-25 06:00:00|8609.8|8607|8635.9|8633.1|8642|8639.2|8607.3|8604.4|3003
1643094000000|2022-01-25 07:00:00|8636|8633.2|8626.2|8623.4|8652.5|8649.7|8596.8|8592.8|4110
1643097600000|2022-01-25 08:00:00|8626.7|8623.9|8606.2|8603.4|8635.6|8632.8|8584.4|8581.6|12734
1643101200000|2022-01-25 09:00:00|8606.7|8603.9|8672.7|8669.9|8683.1|8680.3|8583.2|8580.4|12214
1643104800000|2022-01-25 10:00:00|8673.6|8670.8|8638|8635.2|8681.5|8678.7|8629|8626.2|9301
1643108400000|2022-01-25 11:00:00|8638.4|8635.6|8619.5|8616.7|8657.9|8655.1|8605.5|8602.7|5639
1643112000000|2022-01-25 12:00:00|8619.6|8616.8|8576.8|8574|8621.6|8618.8|8542.3|8539.5|13682
1643115600000|2022-01-25 13:00:00|8577.7|8574.9|8615.1|8612.3|8617.7|8614.9|8546.5|8543.7|11232
1643119200000|2022-01-25 14:00:00|8615|8612.2|8615.2|8612.4|8642.8|8640|8569.6|8566.8|22772
1643122800000|2022-01-25 15:00:00|8615.7|8612.9|8663.7|8660.9|8671.2|8668.4|8575.6|8572.8|34414
1643126400000|2022-01-25 16:00:00|8663.6|8660.8|8698.4|8695.6|8714.2|8711.4|8652.6|8649.8|34721
1643130000000|2022-01-25 17:00:00|8698.3|8695.5|8707.8|8705|8724.1|8718.7|8691.2|8688.4|14022
1643133600000|2022-01-25 18:00:00|8707.3|8704.5|8712|8709.2|8721.5|8718.7|8694.4|8691.6|12500
1643137200000|2022-01-25 19:00:00|8712.4|8709.6|8725.4|8722.6|8749.7|8746.9|8693.9|8691.1|19101
1643140800000|2022-01-25 20:00:00|8725.3|8722.5|8726.3|8723.5|8735.4|8732.6|8701.7|8698.9|2714
1643144400000|2022-01-25 21:00:00|8726.2|8723.4|8705.1|8701.1|8726.3|8723.5|8689.2|8686.3|1266
1643148000000|2022-01-25 22:00:00|8706|8702|8724|8714|8730.3|8723.2|8693.5|8690.6|266
1643158800000|2022-01-26 01:00:00|8712.2|8709.4|8708.6|8705.8|8723.6|8720.8|8701.8|8698.4|1875
1643162400000|2022-01-26 02:00:00|8710.1|8707.3|8692.6|8689.8|8723.1|8720.3|8692.5|8689.1|2028
1643166000000|2022-01-26 03:00:00|8693.6|8690.8|8700.4|8697.6|8703.7|8700.9|8685.4|8682.6|1807
1643169600000|2022-01-26 04:00:00|8700.8|8698|8703.8|8701|8706.9|8704.1|8696.8|8694|928
1643173200000|2022-01-26 05:00:00|8703.4|8700.6|8712.3|8709.5|8713.7|8710.9|8691.3|8688.5|666
1643176800000|2022-01-26 06:00:00|8713.2|8710.4|8740.9|8738.1|8749.4|8746.6|8707.2|8704.4|3514
1643180400000|2022-01-26 07:00:00|8741|8738.2|8759.5|8756.7|8771.6|8768.8|8734.6|8731.8|6141
1643184000000|2022-01-26 08:00:00|8759.1|8756.3|8773.6|8770.8|8777.7|8774.9|8753.1|8749.2|15856
1643187600000|2022-01-26 09:00:00|8773.1|8770.3|8798.1|8795.3|8798.7|8795.9|8767.6|8764.8|11038
1643191200000|2022-01-26 10:00:00|8798.6|8795.8|8793.5|8790.7|8811.4|8808.6|8786.4|8783.6|7795
1643194800000|2022-01-26 11:00:00|8794|8791.2|8798.8|8796|8808.8|8806|8778.9|8776.1|6020
1643198400000|2022-01-26 12:00:00|8799.2|8796.4|8824.7|8821.9|8835.7|8832.9|8793.3|8790.5|7695
1643202000000|2022-01-26 13:00:00|8824.2|8821.4|8864.9|8862.1|8891.9|8889.1|8822.1|8819.3|20922
1643205600000|2022-01-26 14:00:00|8865.4|8862.6|8896.3|8893.5|8899.8|8897|8819.9|8817.1|18108
1643209200000|2022-01-26 15:00:00|8895.8|8893|8910.5|8907.7|8913|8910.2|8860.9|8853.8|25790
1643212800000|2022-01-26 16:00:00|8911.4|8908.6|8917.1|8914.3|8938.1|8935.3|8884.1|8881.3|28947
1643216400000|2022-01-26 17:00:00|8918|8915.2|8929.5|8926.7|8941|8938.2|8911.4|8908.6|15474
1643220000000|2022-01-26 18:00:00|8929.4|8926.6|8878.5|8874.5|8932|8929.2|8875.1|8872.3|19484
1643223600000|2022-01-26 19:00:00|8878.3|8875.5|8856.2|8853.4|8909.5|8906.7|8839.2|8836.4|26914
1643227200000|2022-01-26 20:00:00|8856|8853.2|8825.2|8822.4|8859.7|8856.3|8792.6|8788.9|6557
1643230800000|2022-01-26 21:00:00|8825.7|8822.9|8870.1|8860.1|8888.6|8884.8|8825.7|8822.9|2167
1643234400000|2022-01-26 22:00:00|8869.6|8859.6|8870.6|8860.6|8879.1|8875.2|8865|8856.6|156
1643245200000|2022-01-27 01:00:00|8865.1|8861.1|8838.8|8828.8|8879.8|8874.7|8833.3|8826.2|874
1643248800000|2022-01-27 02:00:00|8839.2|8829.2|8831.2|8828.4|8848.2|8844.4|8809.4|8805.9|768
1643252400000|2022-01-27 03:00:00|8831|8828.2|8805.6|8801.6|8840.6|8834.8|8791|8786.6|680
1643256000000|2022-01-27 04:00:00|8804.9|8802.1|8818.4|8815.6|8820|8816.7|8797|8793.6|521
1643259600000|2022-01-27 05:00:00|8818.9|8816.1|8820.7|8817.9|8834.5|8831.1|8802.8|8799.4|268
1643263200000|2022-01-27 06:00:00|8819.8|8817|8827.7|8824.9|8835.9|8831.5|8806.4|8802.9|589
1643266800000|2022-01-27 07:00:00|8827.3|8824.5|8849.2|8846.4|8867.8|8864.9|8823.8|8817.3|2024
1643270400000|2022-01-27 08:00:00|8849.7|8846.9|8854.8|8852|8896.5|8892.2|8837.2|8834.3|7225
1643274000000|2022-01-27 09:00:00|8853.9|8851.1|8892|8889.2|8894.4|8891.6|8839.5|8836.7|7369
1643277600000|2022-01-27 10:00:00|8892.1|8888.1|8885.5|8882.7|8916.4|8913.1|8882|8879.1|6190
1643281200000|2022-01-27 11:00:00|8884.5|8881.7|8972.3|8968.3|8977.4|8974.1|8878|8875.2|5827
1643284800000|2022-01-27 12:00:00|8973.3|8969.3|8960|8957.2|8975.8|8972.5|8941|8938.2|4140
1643288400000|2022-01-27 13:00:00|8960.4|8957.6|8967.7|8964.9|8983.9|8981|8924.5|8919.7|9032
1643292000000|2022-01-27 14:00:00|8967.2|8964.4|8934.7|8931.9|8984.2|8981.4|8926.2|8923.3|11254
1643295600000|2022-01-27 15:00:00|8934.2|8931.4|8882.4|8879.6|8944.5|8941.6|8813.8|8809.8|22793
1643299200000|2022-01-27 16:00:00|8882.9|8880.1|8888.6|8885.8|8903.7|8900.9|8858.8|8855.8|17274
1643302800000|2022-01-27 17:00:00|8888.1|8885.3|8872.4|8869.6|8894.9|8891.1|8828.4|8825.5|6561
1643306400000|2022-01-27 18:00:00|8872.5|8868.5|8868.2|8864.2|8877.9|8874.6|8825.3|8822.5|3636
1643310000000|2022-01-27 19:00:00|8867.6|8864.8|8797|8793|8893.2|8889.8|8791.9|8789.1|7910
1643313600000|2022-01-27 20:00:00|8796.3|8793.5|8859.5|8855.5|8869|8865.5|8795.4|8792|1629
1643317200000|2022-01-27 21:00:00|8860|8856|8886.3|8882.3|8897.3|8894.5|8859.4|8852.9|677
1643320800000|2022-01-27 22:00:00|8889.3|8879.3|8900.2|8890.2|8903.3|8896.2|8865.6|8860|9
1643331600000|2022-01-28 01:00:00|8885.8|8875.8|8856.5|8853.7|8887.9|8880.9|8831.2|8824.2|835
1643335200000|2022-01-28 02:00:00|8855.9|8853.1|8877.5|8867.5|8878|8871.1|8846.1|8839.1|351
1643338800000|2022-01-28 03:00:00|8877|8867|8869.4|8865.4|8885|8878.1|8845.5|8839|289
1643342400000|2022-01-28 04:00:00|8869.9|8865.9|8861.7|8857.7|8873.3|8868|8850.8|8844.8|846
1643346000000|2022-01-28 05:00:00|8864.2|8854.2|8894.1|8884.1|8897.1|8890.2|8852.1|8845.7|351
1643349600000|2022-01-28 06:00:00|8894.6|8884.6|8865.9|8861.9|8898.6|8894.6|8857.8|8851.9|934
1643353200000|2022-01-28 07:00:00|8868.9|8858.9|8894.3|8891.5|8897.5|8894.1|8858.7|8855.4|1592
1643356800000|2022-01-28 08:00:00|8895|8891|8855.9|8853.1|8905.6|8902.8|8838.5|8832.6|7375
1643360400000|2022-01-28 09:00:00|8857|8853|8864.5|8861.7|8884.5|8881.7|8829.4|8826.6|5640
1643364000000|2022-01-28 10:00:00|8863.5|8860.7|8853.6|8850.8|8880.8|8877.9|8825.7|8822.8|3797
1643367600000|2022-01-28 11:00:00|8853.7|8849.7|8892.3|8888.3|8893.2|8890.4|8840.5|8837.2|4084
1643371200000|2022-01-28 12:00:00|8891.2|8888.4|8896.6|8893.8|8907.1|8904.3|8872.7|8868.7|2264
1643374800000|2022-01-28 13:00:00|8896.5|8893.7|8971.9|8969.1|8978.9|8976.1|8894.6|8891.8|9783
1643378400000|2022-01-28 14:00:00|8972.9|8970.1|9027.6|9024.8|9030.2|9025.3|8955.5|8952.7|8567
1643382000000|2022-01-28 15:00:00|9027.5|9024.7|8933.3|8929.3|9034.7|9030.8|8922.8|8920|7302
1643385600000|2022-01-28 16:00:00|8932.9|8928.9|8947|8943|8982|8979.1|8908.7|8905.9|9335
1643389200000|2022-01-28 17:00:00|8947.4|8944.6|8870.2|8867.4|8954.5|8951.1|8823.3|8817.9|5642
1643392800000|2022-01-28 18:00:00|8871.3|8867.3|8880|8877.2|8919.1|8912.7|8868.2|8864.8|6777
1643396400000|2022-01-28 19:00:00|8880.6|8876.6|8871.8|8869|8891.7|8887.8|8830.2|8826.8|11065
1643400000000|2022-01-28 20:00:00|8871.9|8867.9|8900.4|8890.4|8901.9|8895.5|8861.7|8854.3|603
1643403600000|2022-01-28 21:00:00|8900.9|8890.9|8909.1|8906.3|8913.8|8908.8|8895.4|8888.4|266
1643407200000|2022-01-28 22:00:00|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|8909.6|8906.8|0
1643583600000|2022-01-30 23:00:00|8934.9|8924.9|8935.3|8932.5|8944.1|8939.7|8917.2|8912.3|2304
1643587200000|2022-01-31 00:00:00|8935.8|8933|8954.1|8950.1|8960.2|8957.3|8927.2|8921.8|895
1643590800000|2022-01-31 01:00:00|8953|8950.2|8959.4|8956.6|8977.4|8974.2|8953|8950.2|2246
1643594400000|2022-01-31 02:00:00|8959.9|8957.1|8960.7|8957.9|8970.4|8967.6|8952.3|8949.5|2050
1643598000000|2022-01-31 03:00:00|8960.2|8957.4|8951|8948.2|8960.7|8957.9|8940.6|8937.8|1287
1643601600000|2022-01-31 04:00:00|8951.5|8948.7|8938.7|8935.9|8965|8962.2|8936.3|8933.5|7953
1643605200000|2022-01-31 05:00:00|8938.2|8935.4|8945.5|8942.7|8950.4|8947.6|8932.2|8929.4|2808
1643608800000|2022-01-31 06:00:00|8945.9|8943.1|8951.8|8947.8|8955.3|8952.5|8935.5|8932.7|1144
1643612400000|2022-01-31 07:00:00|8950.8|8948|8936|8933.2|8959.2|8956.4|8933|8930.2|3362
1643616000000|2022-01-31 08:00:00|8935.5|8932.7|8937.8|8935|8947.8|8945|8904|8901.2|10997
1643619600000|2022-01-31 09:00:00|8936.8|8934|8905.8|8903|8937.8|8935|8888.8|8886|8069
1643623200000|2022-01-31 10:00:00|8904.8|8902|8930.6|8927.8|8943.6|8940.8|8880.8|8878|15103
1643626800000|2022-01-31 11:00:00|8931.1|8928.3|8883.3|8880.5|8938.5|8935.7|8864.9|8862.1|9844
1643630400000|2022-01-31 12:00:00|8882.8|8880|8900.1|8897.3|8913.6|8910.8|8854.4|8851.6|11301
1643634000000|2022-01-31 13:00:00|8900.6|8897.8|8915.9|8913.1|8926.8|8924|8874.7|8871.9|11161
1643637600000|2022-01-31 14:00:00|8914.9|8912.1|8847.9|8845.1|8927.8|8925|8829|8826.2|21006
1643641200000|2022-01-31 15:00:00|8848|8845.2|8884.8|8882|8889.2|8886.4|8801.9|8799.1|27271
1643644800000|2022-01-31 16:00:00|8884.7|8881.9|8882.3|8879.5|8916.5|8913.7|8861.5|8858.7|30802
1643648400000|2022-01-31 17:00:00|8882.8|8880|8920.5|8917.7|8930.5|8927.7|8870.3|8867.5|11969
1643652000000|2022-01-31 18:00:00|8921|8918.2|8905.9|8903.1|8932|8929.2|8884|8881.2|17939
1643655600000|2022-01-31 19:00:00|8906.3|8903.5|8922.2|8919.4|8932.7|8927.4|8895.4|8892.6|21744
1643659200000|2022-01-31 20:00:00|8921.7|8918.9|8939|8936.2|8944.5|8941.7|8917.7|8914.9|5356
1643662800000|2022-01-31 21:00:00|8938|8935.2|8919.9|8915.9|8941.5|8938.7|8915.9|8909.4|2329
1643666400000|2022-01-31 22:00:00|8922.4|8912.4|8928.5|8918.5|8928.5|8920|8917.9|8907.9|1204
1643677200000|2022-02-01 01:00:00|8954.1|8951.3|8922.3|8919.5|8960.6|8957.8|8916.9|8914.1|1313
1643680800000|2022-02-01 02:00:00|8921.8|8919|8935.6|8932.8|8944.2|8941.4|8921.8|8919|443
1643684400000|2022-02-01 03:00:00|8935.1|8932.3|8943.9|8941.1|8943.9|8941.1|8930.6|8927.8|245
1643688000000|2022-02-01 04:00:00|8946.3|8943.5|8954.5|8951.7|8954.5|8951.7|8938.8|8936|572
1643691600000|2022-02-01 05:00:00|8954.6|8951.8|8946|8943.2|8957.5|8954.7|8945|8942.2|633
1643695200000|2022-02-01 06:00:00|8947.5|8944.7|8928.4|8925.6|8951.5|8948.7|8925.3|8922.5|1133
1643698800000|2022-02-01 07:00:00|8927.9|8925.1|8899.7|8896.9|8944.7|8941.9|8894.1|8891.3|3872
1643702400000|2022-02-01 08:00:00|8900.6|8897.8|8916.4|8913.6|8938.4|8935.6|8897.8|8895|14126
1643706000000|2022-02-01 09:00:00|8917.8|8915|8823.5|8820.7|8918.4|8915.6|8804.2|8801.4|18934
1643709600000|2022-02-01 10:00:00|8824|8821.2|8891|8888.2|8895|8892.2|8802.1|8799.3|10555
1643713200000|2022-02-01 11:00:00|8890|8887.2|8882.2|8879.4|8924.8|8922|8881.7|8878.9|9407
1643716800000|2022-02-01 12:00:00|8882.3|8879.5|8871.6|8868.8|8889.8|8887|8849.3|8846.5|7272
1643720400000|2022-02-01 13:00:00|8874.6|8871.8|8823.9|8821.1|8878.6|8875.8|8819.3|8816.5|9928
1643724000000|2022-02-01 14:00:00|8823.8|8821|8858.3|8855.5|8864.7|8861.9|8760|8757.2|27340
1643727600000|2022-02-01 15:00:00|8858.4|8855.6|8928.5|8925.7|8937|8934.2|8843.3|8840.5|31431
1643731200000|2022-02-01 16:00:00|8928|8925.2|8901.5|8898.7|8983.8|8981|8850.2|8845.3|36088
1643734800000|2022-02-01 17:00:00|8902|8899.2|8905.9|8903.1|8911.4|8908.6|8865|8862.2|13356
1643738400000|2022-02-01 18:00:00|8906.4|8903.6|8883.1|8880.3|8906.4|8903.6|8861.6|8858.8|13220
1643742000000|2022-02-01 19:00:00|8883.6|8880.8|8882.5|8879.7|8913|8910.2|8867.1|8864.3|23347
1643745600000|2022-02-01 20:00:00|8882|8879.2|8930.7|8927.9|8930.7|8927.9|8881|8878.2|2789
1643749200000|2022-02-01 21:00:00|8930.2|8927.4|8927.5|8917.5|8931.1|8927.9|8904.2|8896.2|1439
1643752800000|2022-02-01 22:00:00|8928.4|8918.4|8922.4|8912.4|8931.5|8921.5|8917.8|8910.5|16
1643763600000|2022-02-02 01:00:00|8933.4|8930.6|8938.9|8936.1|8948.9|8946.1|8927.7|8924.9|1370
1643767200000|2022-02-02 02:00:00|8939|8936.2|8919.8|8917|8941.9|8939.1|8912.3|8909.5|448
1643770800000|2022-02-02 03:00:00|8919.3|8916.5|8920.1|8917.3|8920.3|8917.5|8914.3|8911.5|345
1643774400000|2022-02-02 04:00:00|8919.7|8916.9|8936.2|8933.4|8938.3|8935.5|8919.7|8916.9|378
1643778000000|2022-02-02 05:00:00|8936.8|8934|8928.2|8925.4|8940.1|8937.3|8926.3|8923.5|442
1643781600000|2022-02-02 06:00:00|8928.7|8925.9|8913.2|8910.4|8932.7|8929.9|8911.6|8908.8|683
1643785200000|2022-02-02 07:00:00|8912.7|8909.9|8908.4|8905.6|8933.8|8931|8898.9|8896.1|2016
1643788800000|2022-02-02 08:00:00|8907.5|8904.7|8918.8|8916|8926.2|8923.4|8869.1|8866.3|16547
1643792400000|2022-02-02 09:00:00|8919.2|8916.4|8896.8|8894|8952.4|8949.6|8896.8|8894|10339
1643796000000|2022-02-02 10:00:00|8897.3|8894.5|8915.8|8913|8927.2|8924.4|8871.4|8868.6|10330
1643799600000|2022-02-02 11:00:00|8916.2|8913.4|8885.8|8883|8916.3|8913.5|8852|8848.3|8953
1643803200000|2022-02-02 12:00:00|8884.9|8882.1|8986.7|8983.9|8989.2|8985.3|8868|8865.2|13373
1643806800000|2022-02-02 13:00:00|8986.1|8983.3|8998.2|8995.4|9035.4|9032.6|8976.5|8973.7|21522
1643810400000|2022-02-02 14:00:00|8997.7|8994.9|8857.6|8854.8|9003.1|9000.3|8856.7|8853.9|33156
1643814000000|2022-02-02 15:00:00|8858.1|8855.3|8898.1|8895.3|8916.3|8913.5|8826.3|8823.5|46390
1643817600000|2022-02-02 16:00:00|8898|8895.2|8874.6|8871.8|8903.4|8900.6|8813.4|8810.6|45945
1643821200000|2022-02-02 17:00:00|8873.8|8871|8866.1|8863.3|8896.4|8893.6|8840.8|8838|13391
1643824800000|2022-02-02 18:00:00|8865.7|8862.9|8926.8|8924|8936.3|8933.5|8864.7|8861.9|15713
1643828400000|2022-02-02 19:00:00|8926.4|8923.6|8934.8|8932|8937.5|8934.7|8905.8|8903|23505
1643832000000|2022-02-02 20:00:00|8934.4|8931.6|8941.1|8938.3|8947.2|8944.4|8932.3|8929.5|3283
1643835600000|2022-02-02 21:00:00|8940.7|8937.9|8915.3|8911.3|8945.4|8941.3|8905.4|8902.6|3080
1643839200000|2022-02-02 22:00:00|8915.4|8911.4|8914.7|8904.7|8920.4|8911.4|8913.2|8903.2|101
1643850000000|2022-02-03 01:00:00|8887.7|8883.7|8883.4|8880.6|8896.5|8893.7|8877.9|8875.1|1118
1643853600000|2022-02-03 02:00:00|8883.8|8881|8892.2|8889.4|8893.3|8890.5|8877.3|8874.5|356
1643857200000|2022-02-03 03:00:00|8891.4|8888.6|8899.3|8896.5|8910.1|8907.3|8890.8|8888|742
1643860800000|2022-02-03 04:00:00|8899.2|8896.4|8905|8902.2|8913.3|8910.5|8898.3|8895.5|260
1643864400000|2022-02-03 05:00:00|8905.5|8902.7|8891.9|8889.1|8907.9|8905.1|8888.9|8886.1|341
1643868000000|2022-02-03 06:00:00|8892.3|8889.5|8891.1|8888.3|8895.8|8892.8|8877.3|8874.5|592
1643871600000|2022-02-03 07:00:00|8890.6|8887.8|8912.5|8909.7|8915.9|8913.1|8886.6|8883.7|4652
1643875200000|2022-02-03 08:00:00|8912.4|8909.6|8886.5|8883.7|8929.1|8926.3|8882.5|8879.7|23590
1643878800000|2022-02-03 09:00:00|8886.4|8883.6|8848|8845.2|8888.9|8886.1|8833.2|8830.4|13203
1643882400000|2022-02-03 10:00:00|8847.6|8844.8|8798.6|8795.8|8855.9|8853.1|8796.4|8793.6|14751
1643886000000|2022-02-03 11:00:00|8798.5|8795.7|8818.6|8815.8|8827.9|8825.1|8782.7|8779.9|11435
1643889600000|2022-02-03 12:00:00|8819|8816.2|8844.7|8841.9|8847.2|8844.4|8807.1|8804.3|9791
1643893200000|2022-02-03 13:00:00|8844.6|8841.8|8849.3|8846.5|8862.4|8859.6|8813.8|8811|9641
1643896800000|2022-02-03 14:00:00|8848.5|8845.7|8846.5|8843.7|8917.9|8911.1|8845.3|8842.5|23503
1643900400000|2022-02-03 15:00:00|8847.4|8844.6|8939.3|8936.5|8940.3|8937.5|8844.5|8841.7|27570
1643904000000|2022-02-03 16:00:00|8940.2|8937.4|8972.9|8970.1|8982|8979.2|8915.9|8913.1|39025
1643907600000|2022-02-03 17:00:00|8973.4|8970.6|8962.5|8959.7|8985.7|8982.9|8944.3|8941.5|15601
1643911200000|2022-02-03 18:00:00|8962.9|8960.1|9079.1|9076.3|9086.3|9083.5|8944.5|8941.7|28994
1643914800000|2022-02-03 19:00:00|9079.2|9076.4|9082.3|9079.5|9096.4|9093.6|9061.6|9058.8|27310
1643918400000|2022-02-03 20:00:00|9082.7|9079.9|9070.1|9067.3|9096.2|9093.4|9069.3|9066.5|2636
1643922000000|2022-02-03 21:00:00|9069.7|9066.9|9079.2|9076.4|9106.9|9104.1|9059.1|9056.3|3436
1643925600000|2022-02-03 22:00:00|9079.3|9076.5|9082.4|9072.4|9092.9|9089.9|9068.5|9063.9|81
1643936400000|2022-02-04 01:00:00|9101.2|9098.4|9117.6|9114.8|9134|9131.2|9095.6|9092.8|4158
1643940000000|2022-02-04 02:00:00|9118.4|9115.6|9134|9131.2|9139.5|9136.7|9118.4|9115.6|1895
1643943600000|2022-02-04 03:00:00|9134.5|9131.7|9125.8|9123|9134.8|9132|9123.4|9120.6|894
1643947200000|2022-02-04 04:00:00|9126.2|9123.4|9125.6|9122.8|9137.1|9134.3|9121.2|9118.4|608
1643950800000|2022-02-04 05:00:00|9126|9123.2|9117.5|9114.7|9135.6|9132.8|9117.4|9114.6|685
1643954400000|2022-02-04 06:00:00|9117.4|9114.6|9111.6|9108.8|9122.9|9120.1|9106.1|9103.3|1447
1643958000000|2022-02-04 07:00:00|9112|9109.2|9127.2|9124.4|9144.5|9141.7|9104.1|9101.3|7761
1643961600000|2022-02-04 08:00:00|9127.6|9124.8|9206.7|9203.9|9210.5|9207.7|9121.2|9118.4|26050
1643965200000|2022-02-04 09:00:00|9207.1|9204.3|9204.2|9201.4|9238.5|9235.7|9177.7|9174.9|19529
1643968800000|2022-02-04 10:00:00|9204.1|9201.3|9216|9213.2|9230.1|9227.3|9201.2|9198.4|7919
1643972400000|2022-02-04 11:00:00|9215.2|9212.4|9260.4|9257.6|9267.4|9264.6|9186.2|9183.4|13385
1643976000000|2022-02-04 12:00:00|9260.8|9258|9254.6|9251.8|9276.5|9273.7|9241.6|9238.8|14539
1643979600000|2022-02-04 13:00:00|9254.7|9251.9|9266.1|9263.3|9269.6|9266.8|9228.2|9225.4|15656
1643983200000|2022-02-04 14:00:00|9265.7|9262.9|9316.1|9313.3|9318.2|9315.4|9211.4|9208.6|39794
1643986800000|2022-02-04 15:00:00|9316.5|9313.7|9294|9291.2|9337.8|9335|9255.9|9251.7|31722
1643990400000|2022-02-04 16:00:00|9293.6|9290.8|9311.2|9308.4|9327|9324.2|9258.3|9255.5|32397
1643994000000|2022-02-04 17:00:00|9312.1|9309.3|9281|9278.2|9317.1|9314.3|9280.1|9277.3|11592
1643997600000|2022-02-04 18:00:00|9282.1|9279.3|9312.9|9310.1|9318|9315.2|9276.9|9274.1|10923
1644001200000|2022-02-04 19:00:00|9313.3|9310.5|9307.8|9305|9318.2|9315.4|9264.6|9261.8|20392
1644004800000|2022-02-04 20:00:00|9306.7|9303.9|9282.2|9279.4|9318.8|9316|9264.8|9262|5489
1644008400000|2022-02-04 21:00:00|9281.4|9278.6|9249|9239|9283.8|9281|9242.1|9236.1|2608
1644188400000|2022-02-06 23:00:00|9238.3|9228.3|9250.8|9246.8|9268.6|9263.7|9205.3|9199.9|7800
1644192000000|2022-02-07 00:00:00|9250.6|9246.6|9226.5|9223.7|9254.3|9248.9|9224.5|9221.7|1232
1644195600000|2022-02-07 01:00:00|9226.6|9223.8|9342.2|9339.4|9356.9|9354.1|9225.5|9222.7|9088
1644199200000|2022-02-07 02:00:00|9340.6|9337.8|9274.7|9271.9|9344.2|9341.4|9249.3|9246.5|6199
1644202800000|2022-02-07 03:00:00|9274.6|9271.8|9298|9295.2|9325.8|9323|9272.1|9269.3|3170
1644206400000|2022-02-07 04:00:00|9297.7|9294.9|9313.6|9310.8|9319.2|9316.4|9293.4|9290.6|924
1644210000000|2022-02-07 05:00:00|9313.4|9310.6|9300|9297.2|9323.5|9320.6|9292.6|9289.8|2558
1644213600000|2022-02-07 06:00:00|9299.5|9296.7|9314.5|9311.7|9326.2|9323.3|9288.8|9286|3034
1644217200000|2022-02-07 07:00:00|9314.2|9311.4|9279.2|9276.4|9319.6|9316.8|9239.3|9235.9|7013
1644220800000|2022-02-07 08:00:00|9279|9276.2|9227|9224.2|9279|9276.2|9204.1|9201.3|24386
1644224400000|2022-02-07 09:00:00|9227.7|9224.9|9197|9194.2|9227.7|9224.9|9170.6|9167.8|13491
1644228000000|2022-02-07 10:00:00|9196.6|9193.8|9218.8|9216|9239.9|9237.1|9175.5|9172.7|10353
1644231600000|2022-02-07 11:00:00|9218.3|9215.5|9247.4|9244.6|9259.2|9256.4|9204.9|9202.1|9528
1644235200000|2022-02-07 12:00:00|9247.7|9244.9|9233.3|9230.5|9268.7|9265.9|9232.7|9229.9|7875
1644238800000|2022-02-07 13:00:00|9232.7|9229.9|9290|9287.2|9300.9|9298.1|9208.3|9205.5|24198
1644242400000|2022-02-07 14:00:00|9290.7|9287.9|9223.1|9220.3|9290.7|9287.9|9210.1|9207.3|23826
1644246000000|2022-02-07 15:00:00|9222.8|9220|9261.8|9259|9266.5|9263.7|9210|9207.2|25841
1644249600000|2022-02-07 16:00:00|9261.2|9258.4|9236.6|9233.8|9289.4|9286.6|9216.5|9213.7|33144
1644253200000|2022-02-07 17:00:00|9236.1|9233.3|9220.9|9218.1|9249|9246.2|9220.5|9217.7|12444
1644256800000|2022-02-07 18:00:00|9221|9218.2|9227.9|9225.1|9230.3|9227.5|9209.8|9207|11830
1644260400000|2022-02-07 19:00:00|9227.6|9224.8|9228.7|9225.9|9242.5|9239.7|9213.1|9210.3|26673
1644264000000|2022-02-07 20:00:00|9227.8|9225|9228.5|9225.7|9243.5|9240.7|9224.5|9221.7|2462
1644267600000|2022-02-07 21:00:00|9227.8|9225|9248.8|9246|9254.3|9251.5|9227.8|9225|1359
1644271200000|2022-02-07 22:00:00|9249.9|9245.9|9255.1|9245.1|9256.8|9249.8|9249.9|9243.2|16
1644282000000|2022-02-08 01:00:00|9218.3|9215.5|9201.9|9199.1|9230.6|9227.8|9170.3|9167.5|4495
1644285600000|2022-02-08 02:00:00|9202.2|9199.4|9209.5|9206.7|9215.9|9213.1|9188.6|9185.8|1552
1644289200000|2022-02-08 03:00:00|9209.2|9206.4|9204.6|9201.8|9212.7|9209.9|9191.5|9188.7|708
1644292800000|2022-02-08 04:00:00|9205|9202.2|9202.6|9199.8|9209.3|9206.5|9185.7|9182.9|336
1644296400000|2022-02-08 05:00:00|9202.7|9199.9|9229.5|9226.7|9245.4|9242.6|9192|9189.2|1867
1644300000000|2022-02-08 06:00:00|9229.2|9226.4|9213.6|9210.8|9238.5|9235.7|9213.6|9210.4|1937
1644303600000|2022-02-08 07:00:00|9214|9211.2|9163.9|9161.1|9226.4|9223.6|9134.5|9131.7|7125
1644307200000|2022-02-08 08:00:00|9163.4|9160.6|9149|9146.2|9166.7|9163.9|9127.2|9124.4|23646
1644310800000|2022-02-08 09:00:00|9148.2|9145.4|9147.6|9144.8|9187.8|9185|9143.6|9140.8|11254
1644314400000|2022-02-08 10:00:00|9147.3|9144.5|9044.1|9041.3|9147.6|9144.8|8973.2|8970.4|45184
1644318000000|2022-02-08 11:00:00|9043.8|9041|9054.4|9051.6|9058.6|9055.8|9011.4|9008.6|12142
1644321600000|2022-02-08 12:00:00|9054|9051.2|9028.2|9025.4|9066.2|9063.4|9012.5|9009.7|13391
1644325200000|2022-02-08 13:00:00|9027.2|9024.4|9047.1|9044.3|9096.4|9093.6|9023.5|9020.7|15495
1644328800000|2022-02-08 14:00:00|9046.8|9044|9020.1|9017.3|9105.2|9101.8|9009.8|9007|26035
1644332400000|2022-02-08 15:00:00|9019.6|9016.8|8980.8|8978|9069.3|9064.4|8964.6|8961.8|30618
1644336000000|2022-02-08 16:00:00|8981|8978.2|8984.6|8981.8|9020.6|9017.8|8948.5|8945.7|36831
1644339600000|2022-02-08 17:00:00|8983.3|8980.5|9055.5|9052.7|9061.4|9058.6|8976.6|8973.8|17134
1644343200000|2022-02-08 18:00:00|9056|9053.2|9062.8|9060|9076.5|9073.7|9027.7|9024.9|11618
1644346800000|2022-02-08 19:00:00|9063.3|9060.5|9024.9|9022.1|9088.9|9086.1|9000.8|8998|34637
1644350400000|2022-02-08 20:00:00|9023.9|9021.1|9061.4|9058.6|9067|9064.2|9019.6|9016.8|3992
1644354000000|2022-02-08 21:00:00|9061.7|9058.9|9075.2|9065.2|9088.2|9085.4|9045.6|9042.8|3168
1644357600000|2022-02-08 22:00:00|9079.2|9069.2|9082.1|9079.3|9087.2|9080.8|9075.1|9065.2|1021
1644368400000|2022-02-09 01:00:00|9057.2|9054.4|9044.4|9041.6|9070.7|9067.9|9043.1|9040.3|2057
1644372000000|2022-02-09 02:00:00|9044.8|9042|9039.2|9036.4|9059.9|9057.1|9037.1|9034.3|1254
1644375600000|2022-02-09 03:00:00|9040.1|9037.3|9062.8|9060|9066.7|9063.9|9038.1|9035.3|1232
1644379200000|2022-02-09 04:00:00|9062.3|9059.5|9065.6|9062.8|9073.4|9070.6|9059.6|9056.2|557
1644382800000|2022-02-09 05:00:00|9066|9063.2|9043.4|9040.6|9074.7|9071.9|9039.7|9036.9|1123
1644386400000|2022-02-09 06:00:00|9043.1|9040.3|9007.3|9004.5|9049|9046.2|8993.8|8991|3616
1644390000000|2022-02-09 07:00:00|9007|9004.2|8964.1|8961.3|9018.9|9016.1|8955|8952.2|6232
1644393600000|2022-02-09 08:00:00|8963.4|8960.6|9047.2|9044.4|9068.1|9064.5|8962.2|8959.4|21802
1644397200000|2022-02-09 09:00:00|9047.3|9044.5|8997.5|8994.7|9063.2|9060.4|8978.4|8975.6|17426
1644400800000|2022-02-09 10:00:00|8997.2|8994.4|8978.5|8975.7|9030|9027.2|8978.5|8975.7|7165
1644404400000|2022-02-09 11:00:00|8977.7|8974.9|8990.4|8987.6|8999.1|8996.3|8972.4|8969.6|8928
1644408000000|2022-02-09 12:00:00|8990.8|8988|9009.5|9006.7|9019.3|9016.5|8976.6|8973.8|6537
1644411600000|2022-02-09 13:00:00|9010.1|9007.3|9038.1|9035.3|9051.9|9049.1|8958.4|8955.6|20868
1644415200000|2022-02-09 14:00:00|9038.4|9035.6|9080.4|9077.6|9085.9|9083.1|9031.1|9028.3|18636
1644418800000|2022-02-09 15:00:00|9080.7|9077.9|9117.3|9114.5|9154.6|9151.8|9067|9064.2|32103
1644422400000|2022-02-09 16:00:00|9117.6|9114.8|9046.5|9043.7|9157.5|9154.7|9046|9043.2|36163
1644426000000|2022-02-09 17:00:00|9046.1|9043.3|9070|9067.2|9105.7|9102.9|9038.5|9035.7|13788
1644429600000|2022-02-09 18:00:00|9070.2|9067.4|9095.2|9092.4|9105|9102.2|9052.3|9049.5|13872
1644433200000|2022-02-09 19:00:00|9095.4|9092.6|9088.2|9085.4|9136.2|9133.4|9082.2|9079.4|28623
1644436800000|2022-02-09 20:00:00|9087.8|9085|9127.4|9124.6|9129.3|9126.5|9087.5|9084.7|3422
1644440400000|2022-02-09 21:00:00|9127.5|9124.7|9120.1|9116.1|9135.2|9132.4|9116|9113.2|3317
1644444000000|2022-02-09 22:00:00|9119.9|9115.9|9127.5|9124.7|9135.4|9130.8|9115.6|9105.6|76
1644454800000|2022-02-10 01:00:00|9120.9|9118.1|9104|9101.2|9122.1|9118.8|9077.9|9075.1|2344
1644458400000|2022-02-10 02:00:00|9103.8|9101|9092|9089.2|9104.5|9101.7|9070.7|9067.9|1609
1644462000000|2022-02-10 03:00:00|9092.5|9089.7|9093.9|9091.1|9095.4|9092.6|9082.7|9079.9|586
1644465600000|2022-02-10 04:00:00|9092.9|9090.1|9102.7|9099.9|9107|9104.2|9091.9|9089.1|608
1644469200000|2022-02-10 05:00:00|9103|9100.2|9068.4|9065.6|9104.2|9101.4|9058.1|9055.3|1476
1644472800000|2022-02-10 06:00:00|9069.6|9066.8|9074.1|9071.3|9080.9|9078.1|9063|9060.2|1306
1644476400000|2022-02-10 07:00:00|9073.5|9070.7|9114.8|9112|9118.3|9115.5|9058.7|9055.9|4318
1644480000000|2022-02-10 08:00:00|9115|9112.2|9116.7|9113.9|9153.1|9150.3|9110.5|9107.7|22258
1644483600000|2022-02-10 09:00:00|9116.5|9113.7|9116.7|9113.9|9155.1|9152.3|9106.3|9102.4|13796
1644487200000|2022-02-10 10:00:00|9115.7|9112.9|9141.7|9138.9|9149.8|9147|9081.2|9078.4|13631
1644490800000|2022-02-10 11:00:00|9141.2|9138.4|9155.5|9152.7|9189|9186.2|9140.4|9137.6|9937
1644494400000|2022-02-10 12:00:00|9155|9152.2|9157.6|9154.8|9179.2|9176.4|9142.4|9139.6|8660
1644498000000|2022-02-10 13:00:00|9158.4|9155.6|9124.6|9121.8|9189.9|9187.1|9118.3|9115.5|21215
1644501600000|2022-02-10 14:00:00|9124.9|9122.1|9178|9175.2|9202|9199.2|9033.5|9030.7|49950
1644505200000|2022-02-10 15:00:00|9178.3|9175.5|9213.5|9210.7|9239.8|9237|9177.3|9174.5|39487
1644508800000|2022-02-10 16:00:00|9213.2|9210.4|9239.1|9236.3|9249.1|9246.3|9189.6|9186.8|37942
1644512400000|2022-02-10 17:00:00|9239.4|9236.6|9167.1|9164.3|9242.1|9239.3|9149.9|9147.1|20777
1644516000000|2022-02-10 18:00:00|9163.6|9160.8|9091|9088.2|9170.2|9167.4|9060.6|9057.8|25770
1644519600000|2022-02-10 19:00:00|9091.3|9088.5|9079.5|9076.7|9097.4|9094.6|9035.7|9032.9|34714
1644523200000|2022-02-10 20:00:00|9079.8|9077|9088.5|9085.7|9097.7|9094.9|9055.1|9052.3|4751
1644526800000|2022-02-10 21:00:00|9088.7|9085.9|9080.6|9077.8|9088.7|9085.9|9064.2|9061.4|2045
1644530400000|2022-02-10 22:00:00|9080.9|9076.9|9089.6|9079.6|9098|9092.1|9080.4|9073.4|445
1644541200000|2022-02-11 01:00:00|9059.6|9056.8|9038.3|9034.3|9067.3|9064.5|9022.2|9019.4|2697
1644544800000|2022-02-11 02:00:00|9037.4|9034.6|9084.4|9081.6|9088.7|9085.9|9036.4|9033.6|1855
1644548400000|2022-02-11 03:00:00|9083.9|9081.1|9057.4|9054.6|9084.5|9081.6|9054.7|9051.9|746
1644552000000|2022-02-11 04:00:00|9058.3|9054.3|9048.8|9046|9068.6|9065.8|9041.6|9038.8|692
1644555600000|2022-02-11 05:00:00|9049|9046.2|9023|9020.2|9049|9046.2|9016.8|9014|2225
1644559200000|2022-02-11 06:00:00|9022.8|9020|9002.5|8999.7|9026.9|9023.8|8992.7|8989.9|2686
1644562800000|2022-02-11 07:00:00|9002.9|9000.1|9060.1|9057.3|9068.1|9065.3|8997.7|8994.9|5966
1644566400000|2022-02-11 08:00:00|9059.6|9056.8|9071.4|9068.6|9094|9091.2|9035.8|9033|19759
1644570000000|2022-02-11 09:00:00|9069.9|9067.1|9117.5|9114.7|9124.3|9121.5|9069.6|9066.8|15706
1644573600000|2022-02-11 10:00:00|9117.2|9114.4|9136.8|9134|9142.2|9139.4|9096.1|9093.3|23419
1644577200000|2022-02-11 11:00:00|9137.1|9134.3|9155.9|9153.1|9166.8|9164|9122.2|9119.4|14142
1644580800000|2022-02-11 12:00:00|9156.2|9153.4|9177|9174.2|9205.9|9203.1|9155.9|9153.1|13499
1644584400000|2022-02-11 13:00:00|9176.3|9173.5|9183.6|9180.8|9203.9|9201.1|9148.7|9145.9|20749
1644588000000|2022-02-11 14:00:00|9183.1|9180.3|9170.1|9167.3|9184.7|9181.9|9141.2|9138.4|22129
1644591600000|2022-02-11 15:00:00|9170.5|9167.7|9230.9|9228.1|9234.7|9231.9|9170.5|9167.7|34386
1644595200000|2022-02-11 16:00:00|9231.2|9228.4|9218.4|9215.6|9261.4|9258.6|9204.3|9201.5|36213
1644598800000|2022-02-11 17:00:00|9217.9|9215.1|9258|9255.2|9285.9|9283.1|9198.8|9196|20235
1644602400000|2022-02-11 18:00:00|9258.3|9255.5|9424.1|9421.3|9479.6|9476.8|9241.9|9239.1|65976
1644606000000|2022-02-11 19:00:00|9423.9|9421.1|9396.1|9393.3|9433.4|9430.6|9332.3|9329.5|71390
1644609600000|2022-02-11 20:00:00|9395.9|9393.1|9413.2|9410.4|9422.7|9419.5|9372.2|9369.4|8698
1644613200000|2022-02-11 21:00:00|9413|9409|9414.4|9404.4|9464.4|9459.8|9404|9398.9|4276
1644793200000|2022-02-13 23:00:00|9411.8|9401.8|9442.7|9438.7|9451.2|9447.1|9374.8|9366.8|7423
1644796800000|2022-02-14 00:00:00|9443|9439|9466.5|9462.5|9492.4|9485.4|9428.5|9422.9|1574
1644800400000|2022-02-14 01:00:00|9466.2|9462.2|9470.9|9468.1|9509.7|9506|9426|9423.2|5818
1644804000000|2022-02-14 02:00:00|9471.2|9468.4|9484.3|9481.5|9496.9|9493.6|9453.8|9451|3424
1644807600000|2022-02-14 03:00:00|9485.3|9482.5|9457.9|9455.1|9490.1|9486.5|9453.2|9450.4|1742
1644811200000|2022-02-14 04:00:00|9458.8|9454.8|9450.7|9447.9|9459.4|9456.6|9440.1|9437.3|752
1644814800000|2022-02-14 05:00:00|9450.5|9447.7|9454.3|9451.5|9480.5|9477.7|9445.7|9442.8|1282
1644818400000|2022-02-14 06:00:00|9453.8|9451|9459|9456.2|9468.8|9466|9418.5|9415.7|3609
1644822000000|2022-02-14 07:00:00|9459.5|9456.7|9464.1|9461.3|9477.5|9474.7|9416.7|9413.9|5345
1644825600000|2022-02-14 08:00:00|9463.6|9460.8|9323.6|9320.8|9463.6|9460.8|9291.7|9288.9|37598
1644829200000|2022-02-14 09:00:00|9323.8|9321|9312.7|9309.9|9366.9|9364.1|9273.4|9270.6|18437
1644832800000|2022-02-14 10:00:00|9312.9|9310.1|9362.5|9359.7|9378.5|9375.7|9309|9306.2|9258
1644836400000|2022-02-14 11:00:00|9361.5|9358.7|9296.5|9293.7|9368.7|9365.9|9292.8|9290|8338
1644840000000|2022-02-14 12:00:00|9296.2|9293.4|9263.8|9261|9320.7|9317.9|9257.8|9255|16883
1644843600000|2022-02-14 13:00:00|9264|9261.2|9290.4|9287.6|9318.1|9315.3|9249.8|9247|15358
1644847200000|2022-02-14 14:00:00|9290.1|9287.3|9341.6|9338.8|9344.1|9341.3|9249.4|9246.6|23412
1644850800000|2022-02-14 15:00:00|9342.2|9339.4|9351.1|9348.3|9367.1|9364.3|9284.3|9281.5|22617
1644854400000|2022-02-14 16:00:00|9351.4|9348.6|9366.3|9363.5|9404.8|9402|9333.9|9331.1|34824
1644858000000|2022-02-14 17:00:00|9366.7|9363.9|9396.6|9393.8|9413.5|9410.7|9321.2|9318.4|15453
1644861600000|2022-02-14 18:00:00|9397.1|9394.3|9488.7|9485.9|9501.4|9498|9379.6|9376.8|25189
1644865200000|2022-02-14 19:00:00|9488.4|9485.6|9462.9|9460.1|9562.4|9559.6|9457.2|9453.6|49062
1644868800000|2022-02-14 20:00:00|9463.2|9460.4|9484.9|9482.1|9492.3|9489.5|9442.4|9439.6|6596
1644872400000|2022-02-14 21:00:00|9485.7|9481.7|9461.7|9458.9|9490.1|9487|9459.4|9453.8|2593
1644876000000|2022-02-14 22:00:00|9462.1|9458.1|9466.7|9456.7|9466.7|9460.4|9437.3|9432.6|259
1644886800000|2022-02-15 01:00:00|9464.3|9454.3|9493.9|9491.1|9496.9|9494.1|9456.4|9452|3580
1644890400000|2022-02-15 02:00:00|9494.1|9491.3|9490.3|9487.5|9499.5|9496.7|9466.3|9463.4|2571
1644894000000|2022-02-15 03:00:00|9490.5|9487.7|9461.4|9458.6|9490.5|9487.7|9453.9|9449|1967
1644897600000|2022-02-15 04:00:00|9461.1|9458.3|9462.1|9459.3|9464.4|9461.6|9453.8|9451|791
1644901200000|2022-02-15 05:00:00|9462.5|9459.7|9475.6|9472.8|9480.6|9477.8|9443|9440.2|2044
1644904800000|2022-02-15 06:00:00|9475.5|9472.7|9481.1|9478.3|9484.9|9482.1|9448.7|9445.9|2776
1644908400000|2022-02-15 07:00:00|9481.9|9479.1|9441.9|9439.1|9483.1|9480.3|9430.3|9427.5|6520
1644912000000|2022-02-15 08:00:00|9442.5|9439.7|9371.6|9368.8|9448.5|9445.7|9330.8|9328|32803
1644915600000|2022-02-15 09:00:00|9371.3|9368.5|9302.1|9299.3|9371.3|9368.5|9268.6|9265.8|24804
1644919200000|2022-02-15 10:00:00|9302.4|9299.6|9265.4|9262.6|9306.6|9303.8|9253.3|9250.5|14312
1644922800000|2022-02-15 11:00:00|9265.2|9262.4|9213.3|9210.5|9286.2|9283.4|9191.8|9189|17125
1644926400000|2022-02-15 12:00:00|9211.5|9208.7|9262.3|9259.5|9265.6|9262|9207.4|9204.6|16419
1644930000000|2022-02-15 13:00:00|9261.7|9258.9|9283.2|9280.4|9316.4|9313.6|9244.5|9241.7|18490
1644933600000|2022-02-15 14:00:00|9282.6|9279.8|9132.7|9129.9|9282.6|9279.8|9091|9088.2|44386
1644937200000|2022-02-15 15:00:00|9133|9130.2|9098|9095.2|9168.9|9166.1|9094|9091.2|32257
1644940800000|2022-02-15 16:00:00|9098.3|9095.5|9181.9|9179.1|9195.5|9192.7|9094|9091.2|34009
1644944400000|2022-02-15 17:00:00|9182.1|9179.3|9204.3|9201.5|9220.9|9218.1|9171.7|9167.3|17189
1644948000000|2022-02-15 18:00:00|9204.5|9201.7|9187.8|9185|9204.8|9202|9150.5|9147.7|11759
1644951600000|2022-02-15 19:00:00|9187.5|9184.7|9181.1|9178.3|9213|9210.2|9153.1|9150.3|21140
1644955200000|2022-02-15 20:00:00|9181.3|9178.5|9196.1|9193.3|9201.8|9199|9153.1|9148.3|4862
1644958800000|2022-02-15 21:00:00|9195.8|9193|9209.5|9199.5|9214.6|9208.5|9168|9161.5|3604
1644962400000|2022-02-15 22:00:00|9208.7|9198.7|9221.3|9211.3|9227.4|9222.2|9195.2|9186.4|1170
1644973200000|2022-02-16 01:00:00|9210.9|9208.1|9157|9154.2|9217.2|9214.4|9137.6|9134.8|3680
1644976800000|2022-02-16 02:00:00|9156.7|9153.9|9167|9164.2|9188.7|9185.9|9152.4|9149.6|1653
1644980400000|2022-02-16 03:00:00|9166.7|9163.9|9174|9171.2|9179.1|9176.3|9158.9|9156.1|1651
1644984000000|2022-02-16 04:00:00|9174.2|9171.4|9178.8|9176|9180.4|9177.6|9166.7|9163.9|886
1644987600000|2022-02-16 05:00:00|9178.5|9175.7|9203.2|9200.4|9215.2|9212.4|9176.6|9173.8|1445
1644991200000|2022-02-16 06:00:00|9202.6|9199.8|9213.2|9210.4|9213.7|9210.9|9186.6|9183.8|2465
1644994800000|2022-02-16 07:00:00|9212.4|9209.6|9253|9250.2|9257.6|9253.1|9212.4|9209.6|6183
1644998400000|2022-02-16 08:00:00|9253.5|9250.7|9305|9302.2|9314.8|9311.4|9252.6|9249.4|24657
1645002000000|2022-02-16 09:00:00|9305.6|9302.8|9243.2|9240.4|9316.5|9313.7|9235.1|9232.3|15314
1645005600000|2022-02-16 10:00:00|9242.9|9240.1|9307.2|9304.4|9311.7|9308.9|9240.9|9238.1|8937
1645009200000|2022-02-16 11:00:00|9307.1|9304.3|9317.9|9315.1|9328.6|9325.8|9264.9|9262.1|10280
1645012800000|2022-02-16 12:00:00|9318.5|9315.7|9326.5|9323.7|9343|9340.2|9282.3|9279.5|17201
1645016400000|2022-02-16 13:00:00|9326.7|9323.9|9342.3|9339.5|9345.1|9342.3|9298.8|9296|18281
1645020000000|2022-02-16 14:00:00|9342|9339.2|9372|9369.2|9376.5|9373.7|9304.8|9301.9|30733
1645023600000|2022-02-16 15:00:00|9371.8|9369|9419.4|9416.6|9424.8|9421.2|9365.2|9357.4|31457
1645027200000|2022-02-16 16:00:00|9419.7|9416.9|9416.2|9413.4|9447|9444.2|9400|9397.2|35110
1645030800000|2022-02-16 17:00:00|9416.5|9413.7|9386.7|9383.9|9440.1|9437.3|9372.9|9370.1|16231
1645034400000|2022-02-16 18:00:00|9386.5|9383.7|9348.7|9345.9|9388.6|9385.8|9336.2|9333.4|16789
1645038000000|2022-02-16 19:00:00|9349.2|9346.4|9271.6|9268.8|9366.1|9363.3|9259.2|9256.4|36100
1645041600000|2022-02-16 20:00:00|9273.1|9269.1|9052.5|9049.7|9275.5|9272.7|9051.3|9048.5|33641
1645045200000|2022-02-16 21:00:00|9052.2|9049.4|9052.7|9042.7|9068.2|9065.4|8984|8980.8|11510
1645048800000|2022-02-16 22:00:00|9052.4|9042.4|9070.5|9060.5|9084.9|9082.1|9026.6|9020.6|1100
1645052400000|2022-02-16 23:00:00|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|9072.1|9062.1|0
1645059600000|2022-02-17 01:00:00|9099|9089|9131|9128.2|9147.7|9144.9|9080.2|9074.1|6190
1645063200000|2022-02-17 02:00:00|9130|9127.2|9134.7|9131.9|9152.2|9149.4|9115.2|9112.4|2616
1645066800000|2022-02-17 03:00:00|9134.9|9132.1|9225.6|9222.8|9226.1|9223.3|9133.7|9130.9|6299
1645070400000|2022-02-17 04:00:00|9225.2|9222.4|9222.9|9220.1|9297.2|9294.3|9209.8|9206.9|10134
1645074000000|2022-02-17 05:00:00|9222.3|9219.5|9189.6|9186.8|9234.5|9230.1|9155.1|9147.8|3810
1645077600000|2022-02-17 06:00:00|9189.3|9186.5|9197.6|9194.8|9219.3|9212.8|9165.3|9162.5|4616
1645081200000|2022-02-17 07:00:00|9197.4|9194.6|9250.5|9247.7|9267.8|9265|9185.2|9182.4|6499
1645084800000|2022-02-17 08:00:00|9250.9|9248.1|9244|9241.2|9298.9|9295.2|9198.6|9195.8|28893
1645088400000|2022-02-17 09:00:00|9244.1|9241.3|9176.6|9173.8|9249.1|9246.3|9165.2|9162.4|15592
1645092000000|2022-02-17 10:00:00|9176.2|9173.4|9129.6|9126.8|9177.7|9174.9|9115.5|9112.7|16629
1645095600000|2022-02-17 11:00:00|9128.7|9125.9|9184.1|9181.3|9184.4|9181.6|9116.9|9114.1|8037
1645099200000|2022-02-17 12:00:00|9184.9|9182.1|9196.4|9193.6|9197.8|9195|9148.5|9145.7|7270
1645102800000|2022-02-17 13:00:00|9196.1|9193.3|9224.9|9222.1|9284.4|9281.6|9187.3|9184|27908
1645106400000|2022-02-17 14:00:00|9224.6|9221.8|9152.4|9149.6|9233.2|9230.3|9079.2|9076.4|39742
1645110000000|2022-02-17 15:00:00|9151.4|9148.6|9086.6|9083.8|9164.7|9161.9|9078.2|9075.4|24322
1645113600000|2022-02-17 16:00:00|9085.9|9083.1|9145.2|9142.4|9182|9179.2|9068.4|9065.6|34561
1645117200000|2022-02-17 17:00:00|9145.6|9142.8|9110.1|9107.3|9183.8|9181|9100.9|9098.1|13709
1645120800000|2022-02-17 18:00:00|9111.2|9107.2|9111.8|9109|9157.7|9154.9|9078|9075.2|12849
1645124400000|2022-02-17 19:00:00|9112.1|9109.3|9131.8|9129|9173.9|9171.1|9089.6|9086.8|16579
1645128000000|2022-02-17 20:00:00|9132|9129.2|9149.8|9147|9170.1|9166.8|9123.8|9121|2751
1645131600000|2022-02-17 21:00:00|9149.5|9146.7|9153.2|9149.2|9159.2|9156|9134.3|9131.1|1512
1645135200000|2022-02-17 22:00:00|9155.3|9145.3|9153.6|9143.6|9157.7|9148.2|9136|9130.8|142
1645146000000|2022-02-18 01:00:00|9127|9123|9107.2|9103.2|9135.9|9133.1|9074.7|9071.5|2422
1645149600000|2022-02-18 02:00:00|9106.8|9104|9090.3|9087.5|9111.3|9108.5|9060.4|9057.6|3157
1645153200000|2022-02-18 03:00:00|9089.5|9086.7|9085.1|9082.3|9101.5|9098.6|9080.3|9077.4|833
1645156800000|2022-02-18 04:00:00|9085|9082.2|9092|9089.2|9099.9|9097.1|9083.6|9080.8|429
1645160400000|2022-02-18 05:00:00|9091.6|9088.8|9117.1|9114.3|9120.1|9117.3|9089.8|9087|1037
1645164000000|2022-02-18 06:00:00|9116.8|9114|9105.1|9102.3|9132.4|9129.6|9102.1|9099.3|1989
1645167600000|2022-02-18 07:00:00|9105.2|9102.4|9076.6|9073.8|9124.3|9121|9059.5|9056.7|5231
1645171200000|2022-02-18 08:00:00|9076.4|9073.6|9064|9061.2|9114.3|9111.5|9036.1|9032.8|23225
1645174800000|2022-02-18 09:00:00|9063.7|9060.9|8988.2|8985.4|9064.2|9061.4|8974.5|8971.7|20944
1645178400000|2022-02-18 10:00:00|8987.7|8984.9|8943|8940.2|9006.5|9003.7|8895.2|8885.7|31218
1645182000000|2022-02-18 11:00:00|8942.6|8939.8|8997.3|8994.5|9002.7|8999.9|8910.8|8908|11260
1645185600000|2022-02-18 12:00:00|8998|8995.2|8974.2|8971.4|9014|9011.1|8947.8|8945|9215
1645189200000|2022-02-18 13:00:00|8974.1|8971.3|8981.5|8978.7|9009.8|9006.3|8952.1|8949.3|14381
1645192800000|2022-02-18 14:00:00|8980.6|8977.8|9048.5|9045.7|9060|9057.2|8943.8|8941|26307
1645196400000|2022-02-18 15:00:00|9049|9046.2|9115.2|9112.4|9145.5|9142.7|9045.4|9042.6|26470
1645200000000|2022-02-18 16:00:00|9114.6|9111.8|9074.1|9071.3|9250.2|9247.4|9066|9063.2|45445
1645203600000|2022-02-18 17:00:00|9073.8|9071|9152.6|9149.8|9180.7|9177.9|9066.5|9063.7|17562
1645207200000|2022-02-18 18:00:00|9151.6|9148.8|9170.7|9167.9|9211.5|9208.1|9136.7|9133.9|15285
1645210800000|2022-02-18 19:00:00|9170.4|9167.6|9212.3|9209.5|9213.8|9211|9150.1|9147.3|21750
1645214400000|2022-02-18 20:00:00|9212.4|9209.6|9215.9|9213.1|9226.6|9223.8|9189.8|9187|4305
1645218000000|2022-02-18 21:00:00|9216.1|9213.3|9220.2|9210.2|9261.9|9259.1|9209.6|9205.7|4975
1645221600000|2022-02-18 22:00:00|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|9219.5|9209.5|0
1645398000000|2022-02-20 23:00:00|9260.1|9250.1|9296.5|9293.7|9319.4|9314.2|9250.1|9242.4|3918
1645401600000|2022-02-21 00:00:00|9296|9293.2|9220.6|9216.6|9315.5|9311.9|9212.1|9206.6|2103
1645405200000|2022-02-21 01:00:00|9220.2|9216.2|9113.1|9110.3|9247.4|9241.6|9088|9084.4|7120
1645408800000|2022-02-21 02:00:00|9112.8|9110|9142.3|9139.5|9148.1|9145.3|9090.7|9087.7|2027
1645412400000|2022-02-21 03:00:00|9142.8|9140|9157|9154.2|9164.2|9161.4|9126.7|9123.9|1470
1645416000000|2022-02-21 04:00:00|9157.4|9154.6|9146|9142|9195.6|9192.7|9136.5|9133.4|1687
1645419600000|2022-02-21 05:00:00|9144.7|9141.9|9116|9113.2|9164.3|9160.4|9112.8|9109.6|1530
1645423200000|2022-02-21 06:00:00|9115.8|9113|9152.1|9149.3|9160.2|9157.3|9106.6|9103.8|3033
1645426800000|2022-02-21 07:00:00|9151.7|9148.9|9117.5|9114.7|9169|9165.5|9114.2|9111.4|4542
1645430400000|2022-02-21 08:00:00|9117.1|9114.3|9198.2|9195.4|9229|9226.2|9116.7|9113.9|18642
1645434000000|2022-02-21 09:00:00|9198.4|9195.6|9194.7|9191.9|9216.7|9213.9|9163.1|9160.3|8631
1645437600000|2022-02-21 10:00:00|9194.5|9191.7|9175.1|9172.3|9197.1|9194.3|9152.1|9149.3|9167
1645441200000|2022-02-21 11:00:00|9175.2|9172.4|9227.4|9224.6|9250.6|9247.8|9163.1|9160.3|9807
1645444800000|2022-02-21 12:00:00|9227.5|9224.7|9216.2|9213.4|9251.4|9248.1|9193.7|9190.9|6073
1645448400000|2022-02-21 13:00:00|9216.9|9212.9|9249.4|9246.6|9266.7|9261.7|9204.6|9201.8|10222
1645452000000|2022-02-21 14:00:00|9249.7|9246.9|9288.2|9285.4|9296.1|9293.3|9224.7|9221.5|10262
1645455600000|2022-02-21 15:00:00|9289.2|9286.4|9320.3|9317.5|9327.7|9322.8|9265.3|9262.5|18167
1645459200000|2022-02-21 16:00:00|9319.8|9317|9285.9|9283.1|9346.9|9344.1|9283|9280.2|23299
1645462800000|2022-02-21 17:00:00|9283.8|9281|9356.2|9353.4|9357.6|9354.3|9276.3|9273.5|14784
1645466400000|2022-02-21 18:00:00|9356.3|9353.5|9441|9438.2|9444.2|9439.8|9324.7|9314.9|11277
1645470000000|2022-02-21 19:00:00|9440.8|9438|9449.3|9445.3|9474.2|9468.4|9405.6|9399|6616
1645473600000|2022-02-21 20:00:00|9448.8|9446|9460.1|9450.1|9463.1|9454.7|9422.7|9417|808
1645477200000|2022-02-21 21:00:00|9466.4|9456.4|9513.8|9503.8|9527.4|9523.3|9463|9454.7|1981
1645480800000|2022-02-21 22:00:00|9514.2|9504.2|9536.4|9526.4|9544.9|9537.5|9504.1|9494.1|694
1645491600000|2022-02-22 01:00:00|9453.3|9443.3|9487.5|9484.7|9546.6|9541.8|9451.5|9443.3|6539
1645495200000|2022-02-22 02:00:00|9488.2|9484.2|9477.4|9474.6|9510.3|9506.8|9446.7|9442.4|1984
1645498800000|2022-02-22 03:00:00|9477.5|9474.7|9458|9455.2|9488.1|9485.3|9444.6|9441.8|1644
1645502400000|2022-02-22 04:00:00|9457.6|9454.8|9455.2|9452.4|9471|9467|9451.7|9448.9|682
1645506000000|2022-02-22 05:00:00|9457.1|9454.3|9514.7|9510.7|9521.7|9518.4|9452|9449.2|1973
1645509600000|2022-02-22 06:00:00|9513.6|9510.8|9526.8|9524|9541.7|9538.9|9507.8|9505|3200
1645513200000|2022-02-22 07:00:00|9527.3|9524.5|9550.6|9547.8|9556.4|9553.2|9498.6|9495.8|7398
1645516800000|2022-02-22 08:00:00|9550.5|9547.7|9661.5|9658.7|9694|9691.2|9544.8|9542|32088
1645520400000|2022-02-22 09:00:00|9661|9658.2|9641.7|9638.9|9695.2|9692.4|9626.2|9623.4|14793
1645524000000|2022-02-22 10:00:00|9642.7|9639.9|9586|9583.2|9669.6|9666.8|9563.4|9557|13660
1645527600000|2022-02-22 11:00:00|9586.4|9583.6|9546.4|9542.4|9604.1|9601.3|9513.3|9510.5|13752
1645531200000|2022-02-22 12:00:00|9546|9542|9497.7|9494.9|9570.8|9568|9496.7|9493.9|12302
1645534800000|2022-02-22 13:00:00|9497.3|9494.5|9511.1|9507.1|9536.5|9533.2|9475.2|9472.4|12436
1645538400000|2022-02-22 14:00:00|9511.3|9507.3|9459|9456.2|9565.2|9561.9|9439.2|9436.4|26242
1645542000000|2022-02-22 15:00:00|9458.6|9455.8|9411.8|9409|9466.8|9460.4|9339.6|9336.8|33408
1645545600000|2022-02-22 16:00:00|9412|9409.2|9425.1|9422.3|9465|9461.6|9394.6|9391.8|25049
1645549200000|2022-02-22 17:00:00|9425.7|9422.9|9456.6|9453.8|9482.9|9480.1|9415.1|9412.1|10244
1645552800000|2022-02-22 18:00:00|9456.2|9453.4|9424.3|9421.5|9460.8|9458|9380.1|9375|19238
1645556400000|2022-02-22 19:00:00|9425.3|9422.5|9402.8|9400|9449.6|9446.8|9349.4|9346.6|25878
1645560000000|2022-02-22 20:00:00|9401.9|9399.1|9377.3|9374.5|9414.2|9410.8|9358.5|9355.7|3130
1645563600000|2022-02-22 21:00:00|9377.4|9374.6|9390.1|9386.1|9393.2|9388.7|9363.6|9360.8|1454
1645567200000|2022-02-22 22:00:00|9392.6|9382.6|9404.5|9394.5|9414.9|9404.9|9372.1|9366.4|27
1645570800000|2022-02-22 23:00:00|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|0
1645578000000|2022-02-23 01:00:00|9408.3|9398.3|9425.2|9422.4|9450.3|9445.3|9380.1|9374.1|1564
1645581600000|2022-02-23 02:00:00|9426.1|9423.3|9448.9|9446.1|9454.2|9450.8|9424.2|9418.7|702
1645585200000|2022-02-23 03:00:00|9448.5|9445.7|9454.3|9451.5|9472.2|9469.4|9448.5|9445.1|631
1645588800000|2022-02-23 04:00:00|9453.9|9451.1|9447.4|9444.6|9459.4|9456.1|9445.5|9442.7|256
1645592400000|2022-02-23 05:00:00|9447.5|9444.7|9437.2|9434.4|9463.2|9459.8|9436.6|9432.7|526
1645596000000|2022-02-23 06:00:00|9437.7|9434.9|9404.9|9400.9|9438.2|9435.3|9396|9392|1235
1645599600000|2022-02-23 07:00:00|9405.3|9401.3|9436.7|9433.9|9450.5|9447.7|9395.8|9393|6310
1645603200000|2022-02-23 08:00:00|9437.1|9434.3|9377.1|9374.3|9461.4|9458.6|9355|9352.2|26341
1645606800000|2022-02-23 09:00:00|9377.2|9374.4|9333.8|9331|9416.8|9414|9321.3|9318.5|13412
1645610400000|2022-02-23 10:00:00|9333.9|9331.1|9371.8|9369|9387.1|9383.8|9330.7|9327.9|6397
1645614000000|2022-02-23 11:00:00|9371.7|9368.9|9401.7|9398.9|9415.8|9413|9355.1|9352.3|6216
1645617600000|2022-02-23 12:00:00|9401.3|9398.5|9422.7|9419.9|9422.7|9419.9|9375|9372.2|8880
1645621200000|2022-02-23 13:00:00|9422.2|9419.4|9431.5|9428.7|9442.4|9439.6|9401.9|9399.1|8341
1645624800000|2022-02-23 14:00:00|9431.4|9428.6|9489.3|9486.5|9497.9|9495.1|9397.1|9394.3|14999
1645628400000|2022-02-23 15:00:00|9489.8|9487|9524.9|9522.1|9609.8|9607|9488.4|9485.6|29981
1645632000000|2022-02-23 16:00:00|9525|9522.2|9415.9|9413.1|9545|9542.2|9408.3|9405.5|28130
1645635600000|2022-02-23 17:00:00|9416|9413.2|9438.9|9436.1|9468.8|9466|9412.8|9410|13726
1645639200000|2022-02-23 18:00:00|9439|9436.2|9437.6|9434.8|9464.5|9461.6|9410.6|9407.8|8894
1645642800000|2022-02-23 19:00:00|9438|9435.2|9392.5|9389.7|9469.7|9466.8|9369.8|9363.3|19670
1645646400000|2022-02-23 20:00:00|9392.4|9389.6|9452.1|9449.3|9456.1|9452.8|9376.9|9374|3505
1645650000000|2022-02-23 21:00:00|9452.6|9448.6|9466.2|9463.4|9477.6|9470.2|9414.1|9407.2|2211
1645653600000|2022-02-23 22:00:00|9467.1|9464.3|9510.9|9500.9|9537|9533|9467.1|9461.1|803
1645657200000|2022-02-23 23:00:00|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|0
1645664400000|2022-02-24 01:00:00|9552.5|9542.5|9542.3|9532.3|9556.6|9549.8|9504.4|9498.6|1063
1645668000000|2022-02-24 02:00:00|9543.2|9533.2|9627.5|9624.7|9629.3|9624.8|9524.4|9521|1828
1645671600000|2022-02-24 03:00:00|9628|9625.2|9705.4|9701.4|9758|9751.1|9627.5|9623.7|5659
1645675200000|2022-02-24 04:00:00|9704.5|9700.5|9865.3|9861.3|9935|9928.7|9702.3|9694.4|8728
1645678800000|2022-02-24 05:00:00|9868.1|9858.1|9940.6|9930.6|9969.1|9962.7|9830|9825.5|5073
1645682400000|2022-02-24 06:00:00|9937.5|9933.5|9938.8|9928.8|9954.2|9945.8|9850.5|9845.6|3665
1645686000000|2022-02-24 07:00:00|9938.3|9928.3|9957.8|9947.8|10067|10059.7|9893.1|9886.6|8525
1645689600000|2022-02-24 08:00:00|9957.3|9947.3|10021.3|10017.3|10035.3|10031.3|9915.1|9907.9|7376
1645693200000|2022-02-24 09:00:00|10024.4|10014.4|10082|10078|10118.2|10111.8|9989.6|9985.1|6373
1645696800000|2022-02-24 10:00:00|10081.3|10078.5|10192.6|10182.6|10262.8|10255.8|10081.3|10076.9|13662
1645700400000|2022-02-24 11:00:00|10189.1|10185.1|10176.9|10172.9|10218.4|10211.8|10127.1|10119.9|5440
1645704000000|2022-02-24 12:00:00|10179.5|10169.5|10189.7|10185.7|10225.2|10218.9|10065.3|10060|6092
1645707600000|2022-02-24 13:00:00|10191.2|10181.2|10153.1|10143.1|10200.3|10193.6|10119.9|10113.1|6582
1645711200000|2022-02-24 14:00:00|10151.2|10141.2|9962.6|9952.6|10178.7|10171.2|9918.4|9911.4|9228
1645714800000|2022-02-24 15:00:00|9959.7|9955.7|10001.8|9991.8|10072.7|10066.6|9949|9942.6|9754
1645718400000|2022-02-24 16:00:00|10002.1|9992.1|9949.9|9939.9|10075.7|10066.8|9933.8|9927.3|13725
1645722000000|2022-02-24 17:00:00|9949.4|9939.4|9943.7|9940.9|10010.2|10004.3|9862.5|9855.4|7074
1645725600000|2022-02-24 18:00:00|9945.6|9942.8|9710.2|9706.2|9955.2|9947.3|9665.3|9659.3|8306
1645729200000|2022-02-24 19:00:00|9709.3|9705.3|9587.2|9577.2|9717.8|9711|9441.3|9432.7|14929
1645732800000|2022-02-24 20:00:00|9586.3|9576.3|9609.4|9599.4|9623.4|9616.2|9497|9487|932
1645736400000|2022-02-24 21:00:00|9609.3|9599.3|9589.1|9579.1|9617.8|9608|9545.4|9535.4|142
1645740000000|2022-02-24 22:00:00|9588.7|9578.7|9619.4|9609.4|9623.7|9613.7|9587.7|9577.7|132
1645750800000|2022-02-25 01:00:00|9782.3|9772.3|9788.8|9778.8|9863.3|9858.4|9763.5|9755.9|725
1645754400000|2022-02-25 02:00:00|9788.9|9778.9|9828.5|9824.5|9834.5|9827.9|9774.5|9764.5|140
1645758000000|2022-02-25 03:00:00|9827.4|9824.6|9854.3|9850.3|9861.2|9855.9|9820|9813.2|538
1645761600000|2022-02-25 04:00:00|9854.2|9851.4|9794.5|9791.7|9857.9|9853.5|9794.1|9786.2|400
1645765200000|2022-02-25 05:00:00|9795.1|9791.1|9770|9760|9803.3|9795.2|9759.7|9751.8|192
1645768800000|2022-02-25 06:00:00|9770.1|9760.1|9781.4|9771.4|9786.7|9779.1|9720.2|9713.2|554
1645772400000|2022-02-25 07:00:00|9780.4|9770.4|9790.1|9787.3|9845.6|9840.4|9748.9|9743.6|1818
1645776000000|2022-02-25 08:00:00|9790.6|9787.8|9738.5|9734.5|9839.6|9834.6|9690.7|9683.7|6693
1645779600000|2022-02-25 09:00:00|9741.7|9731.7|9653.7|9650.9|9756.8|9747.4|9628.4|9620.9|4555
1645783200000|2022-02-25 10:00:00|9654.7|9651.9|9546.3|9543.5|9672.8|9667.4|9501.1|9495.7|4952
1645786800000|2022-02-25 11:00:00|9546.8|9544|9555.8|9545.8|9567.1|9559.8|9443.5|9437|2190
1645790400000|2022-02-25 12:00:00|9552.7|9548.7|9537.8|9533.8|9623.1|9615.1|9483.2|9476.8|1933
1645794000000|2022-02-25 13:00:00|9539.3|9535.3|9449.9|9445.9|9600.8|9593.3|9420.4|9413.5|3972
1645797600000|2022-02-25 14:00:00|9450|9446|9474.6|9464.6|9540.2|9531.7|9391.1|9384.3|5405
1645801200000|2022-02-25 15:00:00|9474.2|9464.2|9408.9|9398.9|9512.9|9503.6|9378.8|9372.4|3951
1645804800000|2022-02-25 16:00:00|9407.9|9397.9|9403.3|9399.3|9450.7|9441.9|9344.7|9337.9|3811
1645808400000|2022-02-25 17:00:00|9403.8|9399.8|9350.5|9340.5|9425.1|9418.1|9294.1|9287.7|3424
1645812000000|2022-02-25 18:00:00|9351.4|9341.4|9384.8|9382|9414.1|9409|9328.9|9326.1|3327
1645815600000|2022-02-25 19:00:00|9385.4|9381.4|9471|9461|9495.9|9489.5|9381.8|9376.4|11434
1645819200000|2022-02-25 20:00:00|9470.5|9460.5|9511.3|9507.3|9520.3|9510.8|9465.5|9458.3|766
1645822800000|2022-02-25 21:00:00|9511.2|9508.4|9475.5|9465.5|9521.7|9512.8|9452.4|9442.4|346
1645398000000|2022-02-20 23:00:00|9260.1|9250.1|9296.5|9293.7|9319.4|9314.2|9250.1|9242.4|3918
1645401600000|2022-02-21 00:00:00|9296|9293.2|9220.6|9216.6|9315.5|9311.9|9212.1|9206.6|2103
1645405200000|2022-02-21 01:00:00|9220.2|9216.2|9113.1|9110.3|9247.4|9241.6|9088|9084.4|7120
1645408800000|2022-02-21 02:00:00|9112.8|9110|9142.3|9139.5|9148.1|9145.3|9090.7|9087.7|2027
1645412400000|2022-02-21 03:00:00|9142.8|9140|9157|9154.2|9164.2|9161.4|9126.7|9123.9|1470
1645416000000|2022-02-21 04:00:00|9157.4|9154.6|9146|9142|9195.6|9192.7|9136.5|9133.4|1687
1645419600000|2022-02-21 05:00:00|9144.7|9141.9|9116|9113.2|9164.3|9160.4|9112.8|9109.6|1530
1645423200000|2022-02-21 06:00:00|9115.8|9113|9152.1|9149.3|9160.2|9157.3|9106.6|9103.8|3033
1645426800000|2022-02-21 07:00:00|9151.7|9148.9|9117.5|9114.7|9169|9165.5|9114.2|9111.4|4542
1645430400000|2022-02-21 08:00:00|9117.1|9114.3|9198.2|9195.4|9229|9226.2|9116.7|9113.9|18642
1645434000000|2022-02-21 09:00:00|9198.4|9195.6|9194.7|9191.9|9216.7|9213.9|9163.1|9160.3|8631
1645437600000|2022-02-21 10:00:00|9194.5|9191.7|9175.1|9172.3|9197.1|9194.3|9152.1|9149.3|9167
1645441200000|2022-02-21 11:00:00|9175.2|9172.4|9227.4|9224.6|9250.6|9247.8|9163.1|9160.3|9807
1645444800000|2022-02-21 12:00:00|9227.5|9224.7|9216.2|9213.4|9251.4|9248.1|9193.7|9190.9|6073
1645448400000|2022-02-21 13:00:00|9216.9|9212.9|9249.4|9246.6|9266.7|9261.7|9204.6|9201.8|10222
1645452000000|2022-02-21 14:00:00|9249.7|9246.9|9288.2|9285.4|9296.1|9293.3|9224.7|9221.5|10262
1645455600000|2022-02-21 15:00:00|9289.2|9286.4|9320.3|9317.5|9327.7|9322.8|9265.3|9262.5|18167
1645459200000|2022-02-21 16:00:00|9319.8|9317|9285.9|9283.1|9346.9|9344.1|9283|9280.2|23299
1645462800000|2022-02-21 17:00:00|9283.8|9281|9356.2|9353.4|9357.6|9354.3|9276.3|9273.5|14784
1645466400000|2022-02-21 18:00:00|9356.3|9353.5|9441|9438.2|9444.2|9439.8|9324.7|9314.9|11277
1645470000000|2022-02-21 19:00:00|9440.8|9438|9449.3|9445.3|9474.2|9468.4|9405.6|9399|6616
1645473600000|2022-02-21 20:00:00|9448.8|9446|9460.1|9450.1|9463.1|9454.7|9422.7|9417|808
1645477200000|2022-02-21 21:00:00|9466.4|9456.4|9513.8|9503.8|9527.4|9523.3|9463|9454.7|1981
1645480800000|2022-02-21 22:00:00|9514.2|9504.2|9536.4|9526.4|9544.9|9537.5|9504.1|9494.1|694
1645491600000|2022-02-22 01:00:00|9453.3|9443.3|9487.5|9484.7|9546.6|9541.8|9451.5|9443.3|6539
1645495200000|2022-02-22 02:00:00|9488.2|9484.2|9477.4|9474.6|9510.3|9506.8|9446.7|9442.4|1984
1645498800000|2022-02-22 03:00:00|9477.5|9474.7|9458|9455.2|9488.1|9485.3|9444.6|9441.8|1644
1645502400000|2022-02-22 04:00:00|9457.6|9454.8|9455.2|9452.4|9471|9467|9451.7|9448.9|682
1645506000000|2022-02-22 05:00:00|9457.1|9454.3|9514.7|9510.7|9521.7|9518.4|9452|9449.2|1973
1645509600000|2022-02-22 06:00:00|9513.6|9510.8|9526.8|9524|9541.7|9538.9|9507.8|9505|3200
1645513200000|2022-02-22 07:00:00|9527.3|9524.5|9550.6|9547.8|9556.4|9553.2|9498.6|9495.8|7398
1645516800000|2022-02-22 08:00:00|9550.5|9547.7|9661.5|9658.7|9694|9691.2|9544.8|9542|32088
1645520400000|2022-02-22 09:00:00|9661|9658.2|9641.7|9638.9|9695.2|9692.4|9626.2|9623.4|14793
1645524000000|2022-02-22 10:00:00|9642.7|9639.9|9586|9583.2|9669.6|9666.8|9563.4|9557|13660
1645527600000|2022-02-22 11:00:00|9586.4|9583.6|9546.4|9542.4|9604.1|9601.3|9513.3|9510.5|13752
1645531200000|2022-02-22 12:00:00|9546|9542|9497.7|9494.9|9570.8|9568|9496.7|9493.9|12302
1645534800000|2022-02-22 13:00:00|9497.3|9494.5|9511.1|9507.1|9536.5|9533.2|9475.2|9472.4|12436
1645538400000|2022-02-22 14:00:00|9511.3|9507.3|9459|9456.2|9565.2|9561.9|9439.2|9436.4|26242
1645542000000|2022-02-22 15:00:00|9458.6|9455.8|9411.8|9409|9466.8|9460.4|9339.6|9336.8|33408
1645545600000|2022-02-22 16:00:00|9412|9409.2|9425.1|9422.3|9465|9461.6|9394.6|9391.8|25049
1645549200000|2022-02-22 17:00:00|9425.7|9422.9|9456.6|9453.8|9482.9|9480.1|9415.1|9412.1|10244
1645552800000|2022-02-22 18:00:00|9456.2|9453.4|9424.3|9421.5|9460.8|9458|9380.1|9375|19238
1645556400000|2022-02-22 19:00:00|9425.3|9422.5|9402.8|9400|9449.6|9446.8|9349.4|9346.6|25878
1645560000000|2022-02-22 20:00:00|9401.9|9399.1|9377.3|9374.5|9414.2|9410.8|9358.5|9355.7|3130
1645563600000|2022-02-22 21:00:00|9377.4|9374.6|9390.1|9386.1|9393.2|9388.7|9363.6|9360.8|1454
1645567200000|2022-02-22 22:00:00|9392.6|9382.6|9404.5|9394.5|9414.9|9404.9|9372.1|9366.4|27
1645570800000|2022-02-22 23:00:00|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|9404.9|9394.9|0
1645578000000|2022-02-23 01:00:00|9408.3|9398.3|9425.2|9422.4|9450.3|9445.3|9380.1|9374.1|1564
1645581600000|2022-02-23 02:00:00|9426.1|9423.3|9448.9|9446.1|9454.2|9450.8|9424.2|9418.7|702
1645585200000|2022-02-23 03:00:00|9448.5|9445.7|9454.3|9451.5|9472.2|9469.4|9448.5|9445.1|631
1645588800000|2022-02-23 04:00:00|9453.9|9451.1|9447.4|9444.6|9459.4|9456.1|9445.5|9442.7|256
1645592400000|2022-02-23 05:00:00|9447.5|9444.7|9437.2|9434.4|9463.2|9459.8|9436.6|9432.7|526
1645596000000|2022-02-23 06:00:00|9437.7|9434.9|9404.9|9400.9|9438.2|9435.3|9396|9392|1235
1645599600000|2022-02-23 07:00:00|9405.3|9401.3|9436.7|9433.9|9450.5|9447.7|9395.8|9393|6310
1645603200000|2022-02-23 08:00:00|9437.1|9434.3|9377.1|9374.3|9461.4|9458.6|9355|9352.2|26341
1645606800000|2022-02-23 09:00:00|9377.2|9374.4|9333.8|9331|9416.8|9414|9321.3|9318.5|13412
1645610400000|2022-02-23 10:00:00|9333.9|9331.1|9371.8|9369|9387.1|9383.8|9330.7|9327.9|6397
1645614000000|2022-02-23 11:00:00|9371.7|9368.9|9401.7|9398.9|9415.8|9413|9355.1|9352.3|6216
1645617600000|2022-02-23 12:00:00|9401.3|9398.5|9422.7|9419.9|9422.7|9419.9|9375|9372.2|8880
1645621200000|2022-02-23 13:00:00|9422.2|9419.4|9431.5|9428.7|9442.4|9439.6|9401.9|9399.1|8341
1645624800000|2022-02-23 14:00:00|9431.4|9428.6|9489.3|9486.5|9497.9|9495.1|9397.1|9394.3|14999
1645628400000|2022-02-23 15:00:00|9489.8|9487|9524.9|9522.1|9609.8|9607|9488.4|9485.6|29981
1645632000000|2022-02-23 16:00:00|9525|9522.2|9415.9|9413.1|9545|9542.2|9408.3|9405.5|28130
1645635600000|2022-02-23 17:00:00|9416|9413.2|9438.9|9436.1|9468.8|9466|9412.8|9410|13726
1645639200000|2022-02-23 18:00:00|9439|9436.2|9437.6|9434.8|9464.5|9461.6|9410.6|9407.8|8894
1645642800000|2022-02-23 19:00:00|9438|9435.2|9392.5|9389.7|9469.7|9466.8|9369.8|9363.3|19670
1645646400000|2022-02-23 20:00:00|9392.4|9389.6|9452.1|9449.3|9456.1|9452.8|9376.9|9374|3505
1645650000000|2022-02-23 21:00:00|9452.6|9448.6|9466.2|9463.4|9477.6|9470.2|9414.1|9407.2|2211
1645653600000|2022-02-23 22:00:00|9467.1|9464.3|9510.9|9500.9|9537|9533|9467.1|9461.1|803
1645657200000|2022-02-23 23:00:00|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|9511.4|9501.4|0
1645664400000|2022-02-24 01:00:00|9552.5|9542.5|9542.3|9532.3|9556.6|9549.8|9504.4|9498.6|1063
1645668000000|2022-02-24 02:00:00|9543.2|9533.2|9627.5|9624.7|9629.3|9624.8|9524.4|9521|1828
1645671600000|2022-02-24 03:00:00|9628|9625.2|9705.4|9701.4|9758|9751.1|9627.5|9623.7|5659
1645675200000|2022-02-24 04:00:00|9704.5|9700.5|9865.3|9861.3|9935|9928.7|9702.3|9694.4|8728
1645678800000|2022-02-24 05:00:00|9868.1|9858.1|9940.6|9930.6|9969.1|9962.7|9830|9825.5|5073
1645682400000|2022-02-24 06:00:00|9937.5|9933.5|9938.8|9928.8|9954.2|9945.8|9850.5|9845.6|3665
1645686000000|2022-02-24 07:00:00|9938.3|9928.3|9957.8|9947.8|10067|10059.7|9893.1|9886.6|8525
1645689600000|2022-02-24 08:00:00|9957.3|9947.3|10021.3|10017.3|10035.3|10031.3|9915.1|9907.9|7376
1645693200000|2022-02-24 09:00:00|10024.4|10014.4|10082|10078|10118.2|10111.8|9989.6|9985.1|6373
1645696800000|2022-02-24 10:00:00|10081.3|10078.5|10192.6|10182.6|10262.8|10255.8|10081.3|10076.9|13662
1645700400000|2022-02-24 11:00:00|10189.1|10185.1|10176.9|10172.9|10218.4|10211.8|10127.1|10119.9|5440
1645704000000|2022-02-24 12:00:00|10179.5|10169.5|10189.7|10185.7|10225.2|10218.9|10065.3|10060|6092
1645707600000|2022-02-24 13:00:00|10191.2|10181.2|10153.1|10143.1|10200.3|10193.6|10119.9|10113.1|6582
1645711200000|2022-02-24 14:00:00|10151.2|10141.2|9962.6|9952.6|10178.7|10171.2|9918.4|9911.4|9228
1645714800000|2022-02-24 15:00:00|9959.7|9955.7|10001.8|9991.8|10072.7|10066.6|9949|9942.6|9754
1645718400000|2022-02-24 16:00:00|10002.1|9992.1|9949.9|9939.9|10075.7|10066.8|9933.8|9927.3|13725
1645722000000|2022-02-24 17:00:00|9949.4|9939.4|9943.7|9940.9|10010.2|10004.3|9862.5|9855.4|7074
1645725600000|2022-02-24 18:00:00|9945.6|9942.8|9710.2|9706.2|9955.2|9947.3|9665.3|9659.3|8306
1645729200000|2022-02-24 19:00:00|9709.3|9705.3|9587.2|9577.2|9717.8|9711|9441.3|9432.7|14929
1645732800000|2022-02-24 20:00:00|9586.3|9576.3|9609.4|9599.4|9623.4|9616.2|9497|9487|932
1645736400000|2022-02-24 21:00:00|9609.3|9599.3|9589.1|9579.1|9617.8|9608|9545.4|9535.4|142
1645740000000|2022-02-24 22:00:00|9588.7|9578.7|9619.4|9609.4|9623.7|9613.7|9587.7|9577.7|132
1645750800000|2022-02-25 01:00:00|9782.3|9772.3|9788.8|9778.8|9863.3|9858.4|9763.5|9755.9|725
1645754400000|2022-02-25 02:00:00|9788.9|9778.9|9828.5|9824.5|9834.5|9827.9|9774.5|9764.5|140
1645758000000|2022-02-25 03:00:00|9827.4|9824.6|9854.3|9850.3|9861.2|9855.9|9820|9813.2|538
1645761600000|2022-02-25 04:00:00|9854.2|9851.4|9794.5|9791.7|9857.9|9853.5|9794.1|9786.2|400
1645765200000|2022-02-25 05:00:00|9795.1|9791.1|9770|9760|9803.3|9795.2|9759.7|9751.8|192
1645768800000|2022-02-25 06:00:00|9770.1|9760.1|9781.4|9771.4|9786.7|9779.1|9720.2|9713.2|554
1645772400000|2022-02-25 07:00:00|9780.4|9770.4|9790.1|9787.3|9845.6|9840.4|9748.9|9743.6|1818
1645776000000|2022-02-25 08:00:00|9790.6|9787.8|9738.5|9734.5|9839.6|9834.6|9690.7|9683.7|6693
1645779600000|2022-02-25 09:00:00|9741.7|9731.7|9653.7|9650.9|9756.8|9747.4|9628.4|9620.9|4555
1645783200000|2022-02-25 10:00:00|9654.7|9651.9|9546.3|9543.5|9672.8|9667.4|9501.1|9495.7|4952
1645786800000|2022-02-25 11:00:00|9546.8|9544|9555.8|9545.8|9567.1|9559.8|9443.5|9437|2190
1645790400000|2022-02-25 12:00:00|9552.7|9548.7|9537.8|9533.8|9623.1|9615.1|9483.2|9476.8|1933
1645794000000|2022-02-25 13:00:00|9539.3|9535.3|9449.9|9445.9|9600.8|9593.3|9420.4|9413.5|3972
1645797600000|2022-02-25 14:00:00|9450|9446|9474.6|9464.6|9540.2|9531.7|9391.1|9384.3|5405
1645801200000|2022-02-25 15:00:00|9474.2|9464.2|9408.9|9398.9|9512.9|9503.6|9378.8|9372.4|3951
1645804800000|2022-02-25 16:00:00|9407.9|9397.9|9403.3|9399.3|9450.7|9441.9|9344.7|9337.9|3811
1645808400000|2022-02-25 17:00:00|9403.8|9399.8|9350.5|9340.5|9425.1|9418.1|9294.1|9287.7|3424
1645812000000|2022-02-25 18:00:00|9351.4|9341.4|9384.8|9382|9414.1|9409|9328.9|9326.1|3327
1645815600000|2022-02-25 19:00:00|9385.4|9381.4|9471|9461|9495.9|9489.5|9381.8|9376.4|11434
1645819200000|2022-02-25 20:00:00|9470.5|9460.5|9511.3|9507.3|9520.3|9510.8|9465.5|9458.3|766
1645822800000|2022-02-25 21:00:00|9511.2|9508.4|9475.5|9465.5|9521.7|9512.8|9452.4|9442.4|346
1646002800000|2022-02-27 23:00:00|9793.2|9783.2|9930.4|9926.4|10122|10115.5|9786.6|9783.2|27981
1646006400000|2022-02-28 00:00:00|9934.4|9924.4|9914.5|9904.5|9938.8|9933.7|9885.9|9879|3181
1646010000000|2022-02-28 01:00:00|9914|9904|9887.5|9883.5|9914.5|9909.1|9783.7|9777.3|7672
1646013600000|2022-02-28 02:00:00|9887.4|9884.6|9822.3|9818.3|9897|9891.5|9819.6|9814.4|5444
1646017200000|2022-02-28 03:00:00|9822.2|9819.4|9912.6|9909.8|9922.2|9916.8|9819.7|9814.8|3774
1646020800000|2022-02-28 04:00:00|9912.7|9908.7|9977.8|9975|10005.6|9999.2|9909.6|9903.2|6084
1646024400000|2022-02-28 05:00:00|9978.8|9976|9894.7|9890.7|9984.4|9979.9|9875.7|9868.3|4501
1646028000000|2022-02-28 06:00:00|9895.7|9891.7|9944|9941.2|9962.6|9958.1|9870.4|9865|3907
1646031600000|2022-02-28 07:00:00|9945|9942.2|9794.3|9791.5|9956.1|9952.3|9751.4|9747.4|13727
1646035200000|2022-02-28 08:00:00|9793.4|9790.6|9769.5|9766.7|9836.6|9833.8|9732.4|9725|26345
1646038800000|2022-02-28 09:00:00|9767.4|9764.6|9900.2|9897.4|9903.8|9901|9749.9|9747.1|18819
1646042400000|2022-02-28 10:00:00|9902.2|9899.4|9808.8|9804.8|9927.1|9924.3|9794.4|9791.6|21170
1646046000000|2022-02-28 11:00:00|9807.7|9804.9|9856.5|9852.5|9860.4|9856.6|9771.4|9768|12062
1646049600000|2022-02-28 12:00:00|9855.4|9852.6|9772.4|9768.4|9870.9|9865.4|9718.5|9712.1|19681
1646053200000|2022-02-28 13:00:00|9773.3|9769.3|9835.4|9832.6|9836.9|9834.1|9758.8|9753.3|23210
1646056800000|2022-02-28 14:00:00|9834.4|9831.6|9713.6|9710.8|9836.9|9834.1|9707.8|9703.9|21278
1646060400000|2022-02-28 15:00:00|9714.1|9711.3|9787.1|9784.3|9808.8|9806|9713.5|9710.7|21414
1646064000000|2022-02-28 16:00:00|9787.6|9784.8|9777.8|9775|9805.1|9801.7|9689.3|9685.9|33007
1646067600000|2022-02-28 17:00:00|9777.9|9775.1|9844.6|9841.8|9848.9|9846.1|9756.5|9753.7|17594
1646071200000|2022-02-28 18:00:00|9843.6|9840.8|9859.2|9856.4|9895.5|9892.7|9824.3|9820.4|16910
1646074800000|2022-02-28 19:00:00|9859.3|9856.5|9772.1|9769.3|9864.1|9861.3|9738.5|9733.1|25941
1646078400000|2022-02-28 20:00:00|9772.3|9768.3|9796.8|9792.8|9811.3|9807|9764.1|9760.7|4899
1646082000000|2022-02-28 21:00:00|9795.8|9793|9791.1|9781.1|9803.8|9800.9|9752.8|9746.4|1931
1646085600000|2022-02-28 22:00:00|9790.6|9780.6|9805.7|9795.7|9816.4|9806.4|9786.2|9779.9|45
1646096400000|2022-03-01 01:00:00|9819.9|9809.9|9844.6|9841.8|9880.8|9878|9814.5|9806.6|5016
1646100000000|2022-03-01 02:00:00|9843.7|9840.9|9852|9849.2|9868.2|9861.8|9838|9835.2|1329
1646103600000|2022-03-01 03:00:00|9852.5|9849.7|9856|9853.2|9870.9|9867.5|9845.3|9839.9|1418
1646107200000|2022-03-01 04:00:00|9856.6|9853.8|9872.9|9870.1|9886.4|9880.9|9855.6|9852.8|772
1646110800000|2022-03-01 05:00:00|9873.9|9871.1|9891|9888.2|9902.6|9897.7|9872.9|9870.1|886
1646114400000|2022-03-01 06:00:00|9891.1|9887.1|9954.3|9951.5|9979|9976.2|9889.5|9886.7|6967
1646118000000|2022-03-01 07:00:00|9955.3|9952.5|9939.5|9936.7|9990|9986.2|9922.1|9919.3|10067
1646121600000|2022-03-01 08:00:00|9939|9936.2|10103.8|10101|10106.8|10104|9939|9936.2|33978
1646125200000|2022-03-01 09:00:00|10104|10101.2|10150.5|10147.7|10165.1|10161.7|10063.6|10060.7|19858
1646128800000|2022-03-01 10:00:00|10150|10147.2|10099.8|10097|10202.5|10196.1|10091.4|10086.5|19575
1646132400000|2022-03-01 11:00:00|10098.9|10096.1|10270.4|10266.4|10291.4|10288.5|10066|10063.2|21883
1646136000000|2022-03-01 12:00:00|10270.5|10266.5|10322.2|10318.2|10429.8|10425.3|10239.5|10236.7|30099
1646139600000|2022-03-01 13:00:00|10322.1|10319.3|10306.6|10303.8|10360.8|10357.9|10205.7|10202.9|31073
1646143200000|2022-03-01 14:00:00|10303.9|10301.1|10389.4|10386.6|10425.8|10423|10272.3|10269.4|29523
1646146800000|2022-03-01 15:00:00|10390.4|10386.4|10534|10531.2|10642.4|10639|10278.8|10275.1|69613
1646150400000|2022-03-01 16:00:00|10533.9|10531.1|10630|10627.2|10705.9|10703|10439.2|10433.1|49513
1646154000000|2022-03-01 17:00:00|10630.1|10627.3|10559|10555|10721.7|10717.7|10503.5|10497.5|29366
1646157600000|2022-03-01 18:00:00|10559.9|10557.1|10530.4|10526.4|10623.7|10620.9|10481.3|10477.5|18310
1646161200000|2022-03-01 19:00:00|10530.3|10527.5|10507.3|10503.3|10546.2|10542.9|10398.2|10394.7|29871
1646164800000|2022-03-01 20:00:00|10507.2|10503.2|10578.2|10574.2|10580.8|10575.4|10498.9|10491.9|4884
1646168400000|2022-03-01 21:00:00|10580.7|10570.7|10698.4|10688.4|10713|10705.8|10553.2|10546.2|5879
1646172000000|2022-03-01 22:00:00|10694.9|10684.9|10726.7|10716.7|10728.1|10725.3|10661.1|10652.9|480
1646182800000|2022-03-02 01:00:00|10688.5|10678.5|10933.6|10923.6|10941.3|10932|10643.6|10636.3|8900
1646186400000|2022-03-02 02:00:00|10933.1|10923.1|11029.3|11019.3|11059.1|11052.3|10903.1|10896.5|8258
1646190000000|2022-03-02 03:00:00|11029.7|11019.7|10949|10939|11031.3|11021.9|10928.7|10922.2|2450
1646193600000|2022-03-02 04:00:00|10949.4|10939.4|10954.8|10950.8|10995|10986.7|10895|10886|2092
1646197200000|2022-03-02 05:00:00|10954.7|10951.9|10907.9|10903.9|10968.8|10964.8|10900|10893.4|2415
1646200800000|2022-03-02 06:00:00|10910.5|10900.5|11098.6|11088.6|11128.9|11123.5|10892.3|10886.8|5352
1646204400000|2022-03-02 07:00:00|11095.2|11091.2|11199.6|11189.6|11250.3|11244.3|10992.1|10984.8|12040
1646208000000|2022-03-02 08:00:00|11199.4|11189.4|11123|11119|11199.4|11189.4|11017.7|11011.2|26157
1646211600000|2022-03-02 09:00:00|11126.5|11116.5|11046.1|11043.3|11167.8|11161.4|10945.8|10942.4|21473
1646215200000|2022-03-02 10:00:00|11046.2|11042.2|10880.1|10877.3|11056.6|11052.2|10856.7|10850.6|17957
1646218800000|2022-03-02 11:00:00|10878.1|10875.3|11108.2|11104.2|11122.7|11116.5|10867.5|10862.7|16282
1646222400000|2022-03-02 12:00:00|11108.3|11104.3|11159|11156.2|11164.1|11159.1|10983|10976.6|16704
1646226000000|2022-03-02 13:00:00|11158.6|11155.8|11184.8|11182|11335.6|11330.6|11144.4|11139.1|33702
1646229600000|2022-03-02 14:00:00|11184.9|11182.1|11024|11021.2|11191|11187.1|10985.2|10982.3|37298
1646233200000|2022-03-02 15:00:00|11024.5|11021.7|10728.6|10718.6|11099.3|11095.8|10666|10657.6|62053
1646236800000|2022-03-02 16:00:00|10726|10722|10990.1|10987.3|10996.6|10991.2|10726|10719.6|51667
1646240400000|2022-03-02 17:00:00|10990|10987.2|11046.6|11042.6|11093.8|11087.4|10947.4|10944.1|18519
1646244000000|2022-03-02 18:00:00|11046.4|11043.6|11143.3|11139.3|11144|11140.3|10975.5|10970.1|20133
1646247600000|2022-03-02 19:00:00|11143.2|11139.2|11402.8|11398.8|11442.3|11436.9|11129.4|11126.6|43183
1646251200000|2022-03-02 20:00:00|11404.9|11394.9|11364|11354|11451.3|11445.7|11340|11334.5|10624
1646254800000|2022-03-02 21:00:00|11364.3|11360.3|11394.4|11390.4|11412.7|11405.3|11313.3|11308|2597
1646258400000|2022-03-02 22:00:00|11397.8|11387.8|11402.9|11392.9|11447.1|11438.7|11393.6|11387.7|598
1646269200000|2022-03-03 01:00:00|11444.4|11434.4|11713.7|11709.7|11718.8|11711.5|11425.8|11415.8|9829
1646272800000|2022-03-03 02:00:00|11713.5|11709.5|11561.1|11551.1|11755.4|11747.1|11483.8|11476.2|7795
1646276400000|2022-03-03 03:00:00|11561.3|11551.3|11560.1|11550.1|11598|11589.7|11551.3|11544.1|1083
1646280000000|2022-03-03 04:00:00|11559.2|11549.2|11657.2|11647.2|11679.6|11674.1|11550.2|11543.8|1187
1646283600000|2022-03-03 05:00:00|11656.2|11646.2|11622|11612|11676|11667.1|11600.9|11594|1419
1646287200000|2022-03-03 06:00:00|11622.1|11612.1|11638.5|11628.5|11666.1|11656.3|11597.5|11589.8|2290
1646290800000|2022-03-03 07:00:00|11634.1|11630.1|11864.1|11854.1|11911.5|11903.2|11596.3|11591.7|16427
1646294400000|2022-03-03 08:00:00|11864.5|11854.5|11663.7|11653.7|11866.6|11859.8|11645.3|11639|32957
1646298000000|2022-03-03 09:00:00|11663.4|11653.4|11489.4|11479.4|11663.6|11658.6|11468.6|11463.1|25027
1646301600000|2022-03-03 10:00:00|11486|11482|11416|11406|11573.1|11566.3|11355.3|11352.2|23425
1646305200000|2022-03-03 11:00:00|11412.5|11408.5|11435.7|11425.7|11508.7|11503.8|11388.1|11383|13967
1646308800000|2022-03-03 12:00:00|11435.6|11425.6|11596.5|11592.5|11598.7|11593.3|11337.9|11331.3|14382
1646312400000|2022-03-03 13:00:00|11597.2|11593.2|10901.9|10891.9|11677.4|11671.5|10879.9|10873.3|58671
1646316000000|2022-03-03 14:00:00|10901.7|10891.7|11257.6|11247.6|11296.8|11290.9|10885|10879.6|43720
1646319600000|2022-03-03 15:00:00|11257.2|11247.2|11152.1|11149.3|11409.5|11403.1|11143.4|11138|28774
1646323200000|2022-03-03 16:00:00|11158.1|11148.1|11179.4|11171.4|11313|11305.8|11106.5|11100|32002
1646326800000|2022-03-03 17:00:00|11178.6|11170.6|11127.7|11124.9|11373.6|11369.9|11106.6|11102.6|28141
1646330400000|2022-03-03 18:00:00|11128.8|11124.8|11152.9|11150.1|11215.3|11211.6|11071.6|11067|14257
1646334000000|2022-03-03 19:00:00|11154|11146|10964.2|10960.2|11205.4|11201.4|10962.7|10958|26402
1646337600000|2022-03-03 20:00:00|10963|10960|11026.3|11022.3|11065.9|11062|10963|10960|3638
1646341200000|2022-03-03 21:00:00|11024.5|11020.5|10980.5|10972.5|11044.9|11041.6|10957.9|10954.6|2605
1646344800000|2022-03-03 22:00:00|10981|10973|10987.4|10979.4|11014.2|11006.2|10969.7|10964|223
1646355600000|2022-03-04 01:00:00|11287.2|11279.2|11095.8|11087.8|11341.2|11337.2|11071.9|11065|6739
1646359200000|2022-03-04 02:00:00|11095.7|11087.7|11158.9|11150.9|11242|11237|11095.3|11087.3|3387
1646362800000|2022-03-04 03:00:00|11155.3|11147.3|11137.4|11133.4|11241.3|11235.3|11122.1|11117.9|1525
1646366400000|2022-03-04 04:00:00|11137.5|11133.5|11167.4|11163.4|11179.2|11173.6|11135.5|11131.4|679
1646370000000|2022-03-04 05:00:00|11167.5|11163.5|11012.1|11004.1|11222.1|11218.2|11006|11000.2|2787
1646373600000|2022-03-04 06:00:00|11012.6|11004.6|11101.3|11093.3|11133.8|11128.8|10997.4|10990.8|3587
1646377200000|2022-03-04 07:00:00|11099.3|11091.3|11016.5|11012.5|11166.2|11163.4|11005.2|11001.3|6287
1646380800000|2022-03-04 08:00:00|11016.1|11012.1|10982.9|10978.9|11071.8|11067.8|10903.1|10900.1|21997
1646384400000|2022-03-04 09:00:00|10983.1|10979.1|11076.9|11072.9|11114.4|11111.1|10952.3|10948.7|11298
1646388000000|2022-03-04 10:00:00|11076.8|11072.8|11223.6|11220.8|11239.1|11236.3|11069.4|11066|12057
1646391600000|2022-03-04 11:00:00|11223|11219|11144.8|11140.8|11241.1|11237.7|11132.8|11130|9399
1646395200000|2022-03-04 12:00:00|11145.2|11141.2|11296|11292|11310.5|11307.5|11129|11125.1|9527
1646398800000|2022-03-04 13:00:00|11296.8|11292.8|11289.9|11285.9|11405.5|11401.5|11229.1|11225.1|19182
1646402400000|2022-03-04 14:00:00|11290.3|11286.3|11407.6|11404.8|11504.6|11501.8|11263.8|11259.8|28806
1646406000000|2022-03-04 15:00:00|11407.4|11404.6|11432.9|11430.1|11506.5|11503.7|11373|11369.7|27041
1646409600000|2022-03-04 16:00:00|11433.1|11429.1|11287|11283|11439.7|11436.9|11272.8|11270|36337
1646413200000|2022-03-04 17:00:00|11286.8|11282.8|11361.5|11357.5|11406.8|11402.8|11238.5|11235|20312
1646416800000|2022-03-04 18:00:00|11361.4|11358.6|11415.8|11413|11489|11485.3|11354.9|11352.1|16862
1646420400000|2022-03-04 19:00:00|11415.4|11412.6|11741.2|11737.2|11767.3|11764.5|11415.3|11412.3|40613
1646424000000|2022-03-04 20:00:00|11741.5|11737.5|11766.5|11762.5|11822.2|11818.2|11705.4|11699.8|7262
1646427600000|2022-03-04 21:00:00|11766.2|11762.2|11725.1|11717.1|11768.2|11762.2|11690.2|11686.9|4100
1646607600000|2022-03-06 23:00:00|12381.1|12373.1|12895.4|12887.4|13680.8|13677.5|12374.6|12371.8|17061
1646611200000|2022-03-07 00:00:00|12895.1|12887.1|12687.9|12683.9|12895.7|12887.7|12682.4|12676.2|3855
1646614800000|2022-03-07 01:00:00|12684.2|12676.2|12634.5|12630.5|12728|12721.6|12433.8|12427.5|9251
1646618400000|2022-03-07 02:00:00|12634.6|12630.6|12830.8|12826.8|12834.8|12829.2|12599.6|12593.1|5414
1646622000000|2022-03-07 03:00:00|12831.2|12827.2|12718.9|12710.9|12834|12828|12627.6|12619.6|4208
1646625600000|2022-03-07 04:00:00|12719.2|12711.2|12873.6|12865.6|12922.4|12915.9|12714.2|12706.2|4055
1646629200000|2022-03-07 05:00:00|12873.2|12865.2|12835.9|12827.9|12917.8|12911.5|12752.5|12744.5|4086
1646632800000|2022-03-07 06:00:00|12835.7|12827.7|12802.2|12798.2|12902.1|12896.6|12774.8|12768.8|3793
1646636400000|2022-03-07 07:00:00|12802.1|12798.1|12736.8|12728.8|12802.1|12798.1|12670.4|12663.3|7275
1646640000000|2022-03-07 08:00:00|12737.4|12729.4|12560|12556|12738.2|12732.7|12540.3|12535.3|19540
1646643600000|2022-03-07 09:00:00|12559.9|12555.9|12428.8|12424.8|12580.1|12573.4|12394.6|12390.6|15645
1646647200000|2022-03-07 10:00:00|12428.6|12424.6|12388.6|12380.6|12509.6|12504|12311.8|12305.4|11967
1646650800000|2022-03-07 11:00:00|12391.5|12383.5|12461.1|12457.1|12490.2|12485.6|12318.6|12314.1|12766
1646654400000|2022-03-07 12:00:00|12460.9|12458.1|12269.2|12261.2|12467|12459|12190|12183.5|16101
1646658000000|2022-03-07 13:00:00|12269.7|12261.7|12125.8|12123|12291.6|12287.6|11977.7|11972.4|38530
1646661600000|2022-03-07 14:00:00|12125.5|12122.7|12026.3|12022.3|12137.1|12129.1|11780.6|11776|37135
1646665200000|2022-03-07 15:00:00|12026.4|12022.4|12195.2|12191.2|12266.8|12258.8|12018.7|12013.8|33138
1646668800000|2022-03-07 16:00:00|12199.2|12195.2|12197.9|12195.1|12349.9|12346.5|12100|12096.6|29348
1646672400000|2022-03-07 17:00:00|12197.7|12194.9|12297.4|12293.4|12311.3|12304.8|12032.2|12028.8|16999
1646676000000|2022-03-07 18:00:00|12297|12293|12226.5|12218.5|12441.4|12438.5|12205.6|12199.6|19338
1646679600000|2022-03-07 19:00:00|12226.9|12218.9|12148.7|12140.7|12271.2|12268.4|12103.6|12098.2|33784
1646683200000|2022-03-07 20:00:00|12149.2|12141.2|12221.2|12217.2|12253.3|12250.5|12144.2|12136.6|3556
1646686800000|2022-03-07 21:00:00|12224.7|12216.7|12292.2|12284.2|12304.9|12299.1|12215.6|12211.7|1736
1646690400000|2022-03-07 22:00:00|12291.5|12283.5|12321.1|12313.1|12336.1|12328.1|12288|12280|196
1646701200000|2022-03-08 01:00:00|12332.7|12324.7|12114.6|12110.6|12395.1|12388.3|12013.9|12005.9|6676
1646704800000|2022-03-08 02:00:00|12114.7|12111.9|12492.1|12488.1|12522.1|12517.2|12114.6|12110.3|7691
1646708400000|2022-03-08 03:00:00|12491.8|12489|12475.3|12467.3|12590.5|12587.2|12442.9|12438.6|4227
1646712000000|2022-03-08 04:00:00|12476.2|12468.2|12461.5|12457.5|12478.7|12470.7|12365.4|12360.2|1941
1646715600000|2022-03-08 05:00:00|12460.4|12456.4|12646.4|12638.4|12663.7|12657.4|12441.1|12434.6|3867
1646719200000|2022-03-08 06:00:00|12646.1|12638.1|12533.2|12529.2|12672.4|12668.8|12529|12525|4547
1646722800000|2022-03-08 07:00:00|12535|12527|12521.6|12513.6|12647.9|12643.3|12435.2|12427.5|6303
1646726400000|2022-03-08 08:00:00|12515.7|12511.7|12516.1|12512.1|12575.1|12570|12304.3|12300.7|16937
1646730000000|2022-03-08 09:00:00|12516.2|12512.2|12525.9|12521.9|12540|12536.7|12426.4|12421.4|9385
1646733600000|2022-03-08 10:00:00|12526.4|12522.4|12557.3|12553.3|12605.4|12601.5|12395|12392.1|13802
1646737200000|2022-03-08 11:00:00|12555.6|12551.6|12613.3|12609.3|12628.1|12621.3|12517.9|12513.9|12833
1646740800000|2022-03-08 12:00:00|12612.8|12608.8|12491.9|12487.9|12642.2|12638|12447.6|12442.5|11984
1646744400000|2022-03-08 13:00:00|12491.8|12487.8|12871.9|12867.9|12888.8|12884.5|12419|12415|40712
1646748000000|2022-03-08 14:00:00|12872.4|12868.4|13064.5|13060.5|13098.6|13095.1|12702.7|12699.1|39430
1646751600000|2022-03-08 15:00:00|13064.7|13060.7|12992.3|12984.3|13119.4|13113.9|12826.8|12821.4|36280
1646755200000|2022-03-08 16:00:00|12988.9|12984.9|13044.5|13040.5|13155|13147|12907.1|12901.9|41436
1646758800000|2022-03-08 17:00:00|13045.2|13042.4|12483.5|12475.5|13068.4|13064.7|12236.3|12228.3|56987
1646762400000|2022-03-08 18:00:00|12484.2|12476.2|12841.1|12837.1|13046.5|13041.2|12451.5|12446.8|36684
1646766000000|2022-03-08 19:00:00|12842|12838|12712.8|12708.8|12900.5|12895.1|12618.6|12614.9|36508
1646769600000|2022-03-08 20:00:00|12712.5|12708.5|12767.4|12759.4|12771.1|12767.2|12624.6|12619.5|4386
1646773200000|2022-03-08 21:00:00|12767.6|12759.6|12771.4|12763.4|12790.1|12782.7|12704.2|12697.8|2559
1646776800000|2022-03-08 22:00:00|12772.8|12764.8|12788.1|12780.1|12817.3|12811.3|12740.8|12737.3|200
1646787600000|2022-03-09 01:00:00|12869.3|12861.3|12829.8|12821.8|12896.7|12892.4|12749.7|12743.3|4912
1646791200000|2022-03-09 02:00:00|12829.7|12821.7|12932|12924|12984.4|12979.8|12829.3|12821.7|3601
1646794800000|2022-03-09 03:00:00|12929.7|12925.7|12976.7|12972.7|13006.7|13002.4|12884.8|12878.9|3177
1646798400000|2022-03-09 04:00:00|12977.4|12973.4|12924.4|12920.4|13004.9|13001|12902.5|12899.7|1125
1646802000000|2022-03-09 05:00:00|12923.1|12920.3|12879.6|12871.6|12938.7|12934.8|12837.1|12831.4|2305
1646805600000|2022-03-09 06:00:00|12879.7|12871.7|12940.6|12936.6|13001.3|12996.9|12869.4|12866.5|3564
1646809200000|2022-03-09 07:00:00|12940.2|12937.4|12790.5|12786.5|12965.6|12961.6|12762.2|12756.8|5659
1646812800000|2022-03-09 08:00:00|12790.8|12786.8|12772.7|12768.7|12914.9|12909.6|12672.9|12669|20528
1646816400000|2022-03-09 09:00:00|12783.8|12779.8|12464.9|12462.1|12857.2|12853.2|12434.5|12429.4|21439
1646820000000|2022-03-09 10:00:00|12462.9|12458.9|12473|12465|12616.6|12611.5|12290.7|12282.9|21786
1646823600000|2022-03-09 11:00:00|12472.9|12464.9|12303.1|12295.1|12500.5|12494|12211.9|12207.9|18246
1646827200000|2022-03-09 12:00:00|12303.4|12299.4|12260.5|12252.5|12456.3|12451.2|12223.8|12219.5|13485
1646830800000|2022-03-09 13:00:00|12259.5|12255.5|12068.1|12064.1|12337.3|12332.7|12035.6|12032.4|26894
1646834400000|2022-03-09 14:00:00|12068|12064|12004.4|12000.4|12109.1|12102.1|11847.8|11842.8|47561
1646838000000|2022-03-09 15:00:00|12004.2|12000.2|12022.7|12018.7|12083.8|12077.6|11914.4|11911.5|28671
1646841600000|2022-03-09 16:00:00|12023.2|12019.2|11837.5|11829.5|12151.7|12147.5|11728.3|11720.3|51803
1646845200000|2022-03-09 17:00:00|11837.3|11829.3|11297.6|11294.8|11884.5|11879.5|10428.7|10420.7|60531
1646848800000|2022-03-09 18:00:00|11298.9|11294.9|11006.5|10998.5|11494.1|11487.7|10893.8|10885.8|34576
1646852400000|2022-03-09 19:00:00|11006.8|10998.8|11066.6|11058.6|11083.3|11075.3|10822.9|10814.9|49151
1646856000000|2022-03-09 20:00:00|11066.4|11058.4|11151.8|11143.8|11156.9|11148.9|10978.2|10970.2|6281
1646859600000|2022-03-09 21:00:00|11147.9|11139.9|11067.9|11059.9|11164.7|11156.7|11048.3|11040.3|4231
1646863200000|2022-03-09 22:00:00|11068.7|11060.7|11112.5|11104.5|11154.2|11146.2|11042.2|11034.2|439
1646874000000|2022-03-10 01:00:00|11135.4|11127.4|11141.1|11133.1|11221.9|11214.7|11068.4|11060.4|4527
1646877600000|2022-03-10 02:00:00|11140.2|11132.2|11027.6|11019.6|11140.3|11132.3|10880|10872|4575
1646881200000|2022-03-10 03:00:00|11026|11018|11294.2|11286.2|11294.9|11286.9|11026|11018|4313
1646884800000|2022-03-10 04:00:00|11295.4|11287.4|11288.7|11280.7|11379.5|11371.5|11203.6|11195.6|3863
1646888400000|2022-03-10 05:00:00|11288.8|11280.8|11068.5|11060.5|11376.5|11368.5|11049.5|11041.5|3426
1646892000000|2022-03-10 06:00:00|11068.7|11060.7|11218.1|11210.1|11229.9|11221.9|11044.8|11036.8|3989
1646895600000|2022-03-10 07:00:00|11220.6|11212.6|11308.8|11300.8|11394.6|11386.6|11212|11204|6197
1646899200000|2022-03-10 08:00:00|11309.7|11301.7|11380.1|11372.1|11568.2|11563|11298.9|11290.9|23419
1646902800000|2022-03-10 09:00:00|11386.4|11378.4|11474.2|11466.2|11494.5|11489|11185.1|11181.1|17277
1646906400000|2022-03-10 10:00:00|11474.4|11466.4|11489.4|11481.4|11580.9|11576.9|11409.5|11401.5|12854
1646910000000|2022-03-10 11:00:00|11488.4|11484.4|11496.6|11488.6|11534.6|11529.4|11393.6|11385.6|7273
1646913600000|2022-03-10 12:00:00|11497.2|11489.2|11379.4|11375.4|11538.5|11531.6|11366.3|11360.2|9413
1646917200000|2022-03-10 13:00:00|11379|11375|11631.8|11627.8|11658.7|11654.1|11266.6|11261.2|17506
1646920800000|2022-03-10 14:00:00|11631.6|11627.6|11246.5|11238.5|11639.3|11633|11157.7|11149.7|26345
1646924400000|2022-03-10 15:00:00|11246|11238|11132.5|11124.5|11307.2|11300.2|10833.5|10829|38682
1646928000000|2022-03-10 16:00:00|11130.8|11126.8|10983.3|10975.3|11242.9|11238.9|10978.3|10973.5|31101
1646931600000|2022-03-10 17:00:00|10983.1|10975.1|10815.7|10811.7|11073.2|11068.4|10799.2|10794.8|24458
1646935200000|2022-03-10 18:00:00|10816.2|10812.2|10895.1|10891.1|10955.2|10950|10757.7|10753.6|21602
1646938800000|2022-03-10 19:00:00|10895.9|10891.9|10805.9|10801.9|10933.3|10925.8|10767.1|10763|28602
1646942400000|2022-03-10 20:00:00|10807.1|10803.1|10844.6|10836.6|10868.3|10864.3|10787.6|10782|2995
1646946000000|2022-03-10 21:00:00|10842.3|10838.3|10781.5|10777.5|10844.6|10838.9|10761.4|10757|3413
1646949600000|2022-03-10 22:00:00|10783.2|10775.2|10784.7|10776.7|10786.9|10781.4|10763.9|10759.9|331
1646960400000|2022-03-11 01:00:00|10877.9|10869.9|10715.7|10707.7|10973.9|10967.2|10708.6|10701.2|4595
1646964000000|2022-03-11 02:00:00|10715.5|10707.5|10745.5|10741.5|10765.4|10759|10563.9|10556.8|6528
1646967600000|2022-03-11 03:00:00|10744.8|10740.8|10702.1|10698.1|10800.8|10796|10686|10678|1553
1646971200000|2022-03-11 04:00:00|10701.9|10697.9|10801.7|10797.7|10815.9|10810.6|10701.9|10697.9|692
1646974800000|2022-03-11 05:00:00|10801.4|10797.4|10828|10824|10846.1|10841.6|10699.1|10694.6|1845
1646978400000|2022-03-11 06:00:00|10829.4|10821.4|10935.4|10931.4|10942.3|10938.3|10782.7|10778.7|3345
1646982000000|2022-03-11 07:00:00|10935.6|10931.6|11069.6|11065.6|11110.2|11102.9|10878.3|10874|6560
1646985600000|2022-03-11 08:00:00|11068.8|11064.8|11086.8|11082.8|11120.4|11114.7|10947.8|10943.8|19410
1646989200000|2022-03-11 09:00:00|11091.6|11083.6|11017.4|11013.4|11105.9|11101.9|10889.6|10885.6|8380
1646992800000|2022-03-11 10:00:00|11015.9|11011.9|11158.2|11150.2|11218.4|11211.9|10967.2|10963.2|16247
1646996400000|2022-03-11 11:00:00|11156.7|11152.7|10971.9|10963.9|11232.6|11227.4|10926.6|10918.6|16507
1647000000000|2022-03-11 12:00:00|10974.3|10966.3|10882.3|10878.3|10993.5|10989.5|10830.8|10826.8|12554
1647003600000|2022-03-11 13:00:00|10884.9|10876.9|10833.7|10829.7|10886|10882|10667|10662.4|17163
1647007200000|2022-03-11 14:00:00|10836|10828|10906|10898|10995.8|10989.5|10767.4|10763.4|19538
1647010800000|2022-03-11 15:00:00|10905.5|10897.5|11038|11034|11042.4|11038.4|10842.4|10835.5|18746
1647014400000|2022-03-11 16:00:00|11037.6|11033.6|10964.2|10960.2|11107|11101.3|10963.2|10959.2|26327
1647018000000|2022-03-11 17:00:00|10968.4|10960.4|11006.8|11002.8|11120|11116|10964.2|10960.2|11140
1647021600000|2022-03-11 18:00:00|11003.8|10999.8|11042|11038|11096.4|11091.4|10969.9|10965.9|13435
1647025200000|2022-03-11 19:00:00|11042.6|11038.6|11108.3|11104.3|11131.3|11127.3|11025.5|11021|31740
1647028800000|2022-03-11 20:00:00|11109.1|11105.1|11100.7|11092.7|11129|11125|11092.3|11088.3|2876
1647032400000|2022-03-11 21:00:00|11099|11095|11089|11081|11118.5|11114.5|11078.5|11072.5|1186
1647208800000|2022-03-13 22:00:00|11129.1|11121.1|10968.3|10960.3|11132.6|11125.3|10844.3|10839.5|4988
1647212400000|2022-03-13 23:00:00|10968|10960|10918|10910|11012.8|11004.8|10878.5|10870.5|1556
1647216000000|2022-03-14 00:00:00|10917.7|10909.7|10918.6|10910.6|10922.7|10915.2|10849|10841.6|1282
1647219600000|2022-03-14 01:00:00|10917.2|10909.2|10732.2|10728.2|10925.4|10917.8|10654.5|10649.3|5603
1647223200000|2022-03-14 02:00:00|10731.9|10727.9|10756.9|10748.9|10799.7|10795.6|10731.9|10726.2|1785
1647226800000|2022-03-14 03:00:00|10755.7|10751.7|10827.9|10823.9|10830.6|10826.6|10703.7|10697.2|1875
1647230400000|2022-03-14 04:00:00|10825.1|10817.1|10897.2|10889.2|10908.2|10903|10825.1|10817.1|1745
1647234000000|2022-03-14 05:00:00|10897|10889|10837.7|10829.7|10902.4|10897.2|10776.2|10769.4|1971
1647237600000|2022-03-14 06:00:00|10838|10830|10837.7|10829.7|10870.2|10863.2|10783.7|10777.4|1832
1647241200000|2022-03-14 07:00:00|10837|10833|10710.4|10702.4|10844.7|10839.7|10691.2|10686|5133
1647244800000|2022-03-14 08:00:00|10710.2|10702.2|10755.5|10747.5|10871|10863|10709.7|10701.7|11782
1647248400000|2022-03-14 09:00:00|10760.2|10752.2|10639.2|10631.2|10778.5|10770.5|10601|10593|12284
1647252000000|2022-03-14 10:00:00|10639.4|10631.4|10668.2|10660.2|10703.6|10695.6|10610.7|10602.7|6511
1647255600000|2022-03-14 11:00:00|10668|10660|10664.8|10656.8|10676.2|10668.2|10523|10515|10569
1647259200000|2022-03-14 12:00:00|10664.3|10656.3|10666.3|10658.3|10735.4|10727.9|10644.7|10636.7|8064
1647262800000|2022-03-14 13:00:00|10666.1|10658.1|10444|10436|10702.5|10694.5|10378|10370|23453
1647266400000|2022-03-14 14:00:00|10445.2|10437.2|10268.4|10260.4|10470.9|10462.9|10210.7|10202.7|40072
1647270000000|2022-03-14 15:00:00|10267.7|10259.7|10346.7|10338.7|10403.3|10396|10215.1|10207.1|17519
1647273600000|2022-03-14 16:00:00|10347.7|10339.7|10403.1|10395.1|10448.7|10440.7|10309.7|10301.7|21844
1647277200000|2022-03-14 17:00:00|10402.4|10394.4|10421.8|10413.8|10532|10524|10359.4|10351.4|14087
1647280800000|2022-03-14 18:00:00|10420.3|10412.3|10354.7|10346.7|10540.4|10533.7|10298.4|10290.4|22818
1647284400000|2022-03-14 19:00:00|10355.7|10347.7|10436.3|10428.3|10445.3|10437.3|10325.1|10317.1|3232
1647288000000|2022-03-14 20:00:00|10434.5|10426.5|10433.1|10425.1|10462.5|10454.5|10395.7|10387.7|1511
1647291600000|2022-03-14 21:00:00|10433.3|10425.3|10432.8|10424.8|10440.1|10432.1|10423.5|10415.5|42
1647302400000|2022-03-15 00:00:00|10370.7|10362.7|10279.5|10271.5|10432.5|10424.5|10262.5|10254.5|1476
1647306000000|2022-03-15 01:00:00|10279.2|10271.2|9931.6|9923.6|10332.1|10324.1|9853.1|9845.1|11169
1647309600000|2022-03-15 02:00:00|9930.6|9922.6|10152.6|10144.6|10170.4|10164.2|9901.8|9893.8|5093
1647313200000|2022-03-15 03:00:00|10151.3|10143.3|10099.4|10091.4|10168.5|10160.5|10055.3|10047.3|1790
1647316800000|2022-03-15 04:00:00|10101.4|10093.4|10028.7|10020.7|10107.6|10099.6|10015.3|10007.3|924
1647320400000|2022-03-15 05:00:00|10029|10021|10061.6|10053.6|10071.3|10063.3|9969.1|9961.1|2578
1647324000000|2022-03-15 06:00:00|10061.8|10053.8|9903.6|9895.6|10097.3|10089.3|9882.4|9874.4|4878
1647327600000|2022-03-15 07:00:00|9904.6|9896.6|9935.6|9927.6|10024.6|10016.6|9883.8|9875.8|5463
1647331200000|2022-03-15 08:00:00|9935.4|9927.4|9935.7|9927.7|9985|9977.1|9866.9|9858.9|17822
1647334800000|2022-03-15 09:00:00|9939.2|9931.2|9884.6|9876.6|9977.6|9969.6|9858.6|9850.6|9873
1647338400000|2022-03-15 10:00:00|9884.1|9876.1|9910.4|9902.4|9967.1|9959.1|9876.6|9869.7|8089
1647342000000|2022-03-15 11:00:00|9910.1|9902.1|9782.5|9774.5|9921.9|9913.9|9605|9597.8|23712
1647345600000|2022-03-15 12:00:00|9783|9775|9876|9868|9934.7|9926.7|9728.5|9720.5|15547
1647349200000|2022-03-15 13:00:00|9878|9870|9820|9812|9931.6|9923.6|9788.5|9780.5|22215
1647352800000|2022-03-15 14:00:00|9820.2|9812.2|9793.6|9785.6|9868.2|9860.2|9681.8|9676|33677
1647356400000|2022-03-15 15:00:00|9793.4|9785.4|9881.6|9873.6|9886.1|9878.6|9688.3|9681.1|21763
1647360000000|2022-03-15 16:00:00|9881.9|9873.9|10041.6|10033.6|10095.1|10087.1|9862.2|9854.2|31169
1647363600000|2022-03-15 17:00:00|10042.1|10034.1|9893.5|9885.5|10070.8|10062.8|9859.5|9851.5|14266
1647367200000|2022-03-15 18:00:00|9894|9886|9770.4|9762.4|9962.4|9954.4|9741.4|9733.4|22164
1647370800000|2022-03-15 19:00:00|9769.9|9761.9|9771.7|9763.7|9821.2|9814.1|9745.8|9737.8|3020
1647374400000|2022-03-15 20:00:00|9771.4|9763.4|9753.7|9745.7|9784.2|9776.2|9686.6|9678.6|1832
1647378000000|2022-03-15 21:00:00|9753.5|9745.5|9754.6|9746.6|9754.7|9746.7|9722|9714|45
1647388800000|2022-03-16 00:00:00|9814.4|9806.4|9813.2|9805.2|9872.8|9864.8|9762.8|9754.8|1265
1647392400000|2022-03-16 01:00:00|9814|9806|9899.7|9891.7|9994|9986|9813.5|9805.5|3059
1647396000000|2022-03-16 02:00:00|9901.1|9893.1|9973.7|9965.7|10023.9|10015.9|9901.1|9893.1|1979
1647399600000|2022-03-16 03:00:00|9973.2|9965.2|9961.5|9953.5|9996.1|9988.1|9929.9|9921.9|1309
1647403200000|2022-03-16 04:00:00|9960.8|9952.8|9943.5|9935.5|9968.9|9960.9|9929|9921|705
1647406800000|2022-03-16 05:00:00|9943.3|9935.3|10028.3|10020.3|10042.8|10036|9923.4|9915.4|1970
1647410400000|2022-03-16 06:00:00|10030.8|10022.8|10096|10088|10161.2|10153.2|10030.8|10022.8|4014
1647414000000|2022-03-16 07:00:00|10096.8|10088.8|10146.5|10138.5|10170.9|10164.5|10055.5|10047.5|5249
1647417600000|2022-03-16 08:00:00|10146.4|10138.4|10102.8|10094.8|10231.8|10223.8|10089.6|10081.6|19662
1647421200000|2022-03-16 09:00:00|10105.1|10097.1|9990.5|9982.5|10160.7|10152.7|9979|9971|7127
1647424800000|2022-03-16 10:00:00|9990.7|9982.7|9819|9815|9991.5|9983.5|9721.2|9715|16571
1647428400000|2022-03-16 11:00:00|9821.5|9813.5|9850.3|9846.3|9898.5|9894.5|9797.2|9791.4|7889
1647432000000|2022-03-16 12:00:00|9851.1|9847.1|10021.3|10017.3|10022.8|10018.8|9847|9843|10670
1647435600000|2022-03-16 13:00:00|10020.9|10016.9|9918.7|9914.7|10076.1|10072.1|9874.3|9870.3|17128
1647439200000|2022-03-16 14:00:00|9920.4|9916.4|9716.5|9708.5|9986.3|9982.3|9647.1|9643.1|31578
1647442800000|2022-03-16 15:00:00|9717.4|9709.4|9843.2|9839.2|9858.8|9854.8|9703.9|9697.6|21432
1647446400000|2022-03-16 16:00:00|9842.4|9838.4|9763.2|9759.2|9865|9860.9|9744.2|9740.2|19379
1647450000000|2022-03-16 17:00:00|9762.7|9758.7|9727.7|9719.7|9786.2|9779.5|9676.9|9672.9|11688
1647453600000|2022-03-16 18:00:00|9728|9720|9611.1|9607.1|9782.1|9776.4|9561.8|9557|18696
1647457200000|2022-03-16 19:00:00|9610.8|9606.8|9637|9629|9742.6|9736.4|9589.8|9582.3|3234
1647460800000|2022-03-16 20:00:00|9635.9|9627.9|9673.8|9665.8|9690.7|9684.9|9591.1|9585.7|1747
1647464400000|2022-03-16 21:00:00|9673.5|9665.5|9664.7|9656.7|9678.7|9670.7|9649.2|9641.2|37
1647475200000|2022-03-17 00:00:00|9733.1|9725.1|9709|9701|9754.5|9749.3|9648.8|9640.8|1706
1647478800000|2022-03-17 01:00:00|9708.8|9700.8|9768.4|9760.4|9846.4|9839.1|9707.8|9699.8|1643
1647482400000|2022-03-17 02:00:00|9767.6|9759.6|9773.6|9769.6|9785.4|9777.4|9739|9733.5|401
1647486000000|2022-03-17 03:00:00|9773.9|9769.9|9835|9831|9842.6|9838.1|9758.9|9750.9|882
1647489600000|2022-03-17 04:00:00|9835.3|9831.3|9820.7|9812.7|9847|9842.3|9817.2|9811|322
1647493200000|2022-03-17 05:00:00|9821.6|9813.6|9830.6|9826.6|9853.7|9849.1|9817.8|9812.2|525
1647496800000|2022-03-17 06:00:00|9831.2|9827.2|9873.3|9865.3|9885.7|9880.8|9808.3|9803.1|1629
1647500400000|2022-03-17 07:00:00|9871.7|9867.7|9966.1|9962.1|9996|9988|9871.5|9865.3|3438
1647504000000|2022-03-17 08:00:00|9965.9|9961.9|9964.6|9960.6|10058.5|10054.5|9930.4|9923.7|13397
1647507600000|2022-03-17 09:00:00|9965.4|9961.4|10060.6|10056.6|10098.5|10093.6|9957.7|9953.7|9391
1647511200000|2022-03-17 10:00:00|10060.9|10056.9|10101.1|10097.1|10154.6|10150.6|10050.9|10046.9|10940
1647514800000|2022-03-17 11:00:00|10101.3|10097.3|10214.8|10210.8|10256.8|10251.8|10073.1|10066.9|9000
1647518400000|2022-03-17 12:00:00|10215.3|10211.3|10239.3|10235.3|10273.2|10267.4|10160.2|10156.2|9838
1647522000000|2022-03-17 13:00:00|10239.5|10235.5|10343|10339|10440.1|10434.3|10218.9|10212.5|20982
1647525600000|2022-03-17 14:00:00|10343.6|10339.6|10424.5|10420.5|10485.7|10481.7|10305.6|10300.6|20815
1647529200000|2022-03-17 15:00:00|10424.2|10420.2|10530.3|10526.3|10541.2|10537.2|10366.2|10362.2|15621
1647532800000|2022-03-17 16:00:00|10529.1|10525.1|10410|10406|10534.5|10530.5|10401.4|10397.4|20529
1647536400000|2022-03-17 17:00:00|10410.9|10406.9|10467|10463|10505.7|10501.7|10402|10398|9521
1647540000000|2022-03-17 18:00:00|10466.7|10462.7|10540.8|10532.8|10560.2|10556.2|10424.6|10420.6|13085
1647543600000|2022-03-17 19:00:00|10543|10535|10479.7|10471.7|10563.8|10559.8|10472.2|10466.7|3152
1647547200000|2022-03-17 20:00:00|10478.7|10470.7|10511.2|10503.2|10525.4|10521.1|10472.6|10467|1151
1647550800000|2022-03-17 21:00:00|10511.5|10503.5|10510|10502|10524.5|10520.5|10505.4|10498.4|45
1647561600000|2022-03-18 00:00:00|10495|10487|10561.4|10557.4|10562.4|10558.4|10471|10466.5|1369
1647565200000|2022-03-18 01:00:00|10560.8|10556.8|10700.6|10692.6|10717.7|10710.4|10535.6|10531.6|2797
1647568800000|2022-03-18 02:00:00|10701.3|10693.3|10716.4|10712.4|10751.4|10746|10631.7|10624.1|1343
1647572400000|2022-03-18 03:00:00|10716.1|10712.1|10751.5|10747.5|10754.1|10749.3|10695.5|10690.2|997
1647576000000|2022-03-18 04:00:00|10750.9|10746.9|10715.2|10707.2|10761.4|10755.9|10696.7|10692.7|571
1647579600000|2022-03-18 05:00:00|10713.4|10709.4|10686.1|10678.1|10715.5|10709.4|10653.7|10646.7|750
1647583200000|2022-03-18 06:00:00|10686.6|10678.6|10761.4|10757.4|10767|10762.2|10663.7|10659.4|2923
1647586800000|2022-03-18 07:00:00|10761.1|10757.1|10620.2|10616.2|10761.6|10757.6|10533.8|10525.8|5286
1647590400000|2022-03-18 08:00:00|10619.9|10615.9|10544.1|10540.1|10644.3|10640.3|10541.9|10537.9|14236
1647594000000|2022-03-18 09:00:00|10544.4|10540.4|10598.4|10594.4|10607.3|10603.3|10487.7|10483.7|10065
1647597600000|2022-03-18 10:00:00|10598.7|10594.7|10591.5|10587.5|10631.2|10627.2|10570.8|10566.8|6467
1647601200000|2022-03-18 11:00:00|10591.7|10587.7|10567.4|10563.4|10610.6|10606.6|10493.3|10489.3|6958
1647604800000|2022-03-18 12:00:00|10564.6|10560.6|10466.3|10462.3|10566.1|10561.1|10402.5|10397.1|9447
1647608400000|2022-03-18 13:00:00|10466.1|10462.1|10422.5|10418.5|10590.5|10586.5|10420.1|10416.1|14838
1647612000000|2022-03-18 14:00:00|10422.4|10418.4|10486|10482|10546.3|10542.3|10421.5|10416.9|10975
1647615600000|2022-03-18 15:00:00|10485.5|10481.5|10521.3|10517.3|10545|10541|10430.4|10426.4|11175
1647619200000|2022-03-18 16:00:00|10520.4|10516.4|10543.9|10539.9|10604.3|10600.3|10496.6|10492.6|16527
1647622800000|2022-03-18 17:00:00|10543.6|10539.6|10568.7|10564.7|10630.9|10626.2|10532.9|10528.9|7502
1647626400000|2022-03-18 18:00:00|10569|10565|10610.3|10606.3|10631.8|10627.8|10555.5|10551.5|13717
1647630000000|2022-03-18 19:00:00|10610.1|10606.1|10586.3|10578.3|10618.8|10614.3|10575.9|10571.9|1389
1647633600000|2022-03-18 20:00:00|10587.1|10579.1|10607.6|10599.6|10680.3|10672.3|10568.6|10563.9|1427
1647813600000|2022-03-20 22:00:00|10616.1|10608.1|10702.9|10694.9|10714.9|10708.6|10513.5|10509.5|928
1647817200000|2022-03-20 23:00:00|10701.9|10693.9|10734.4|10730.4|10749.9|10743.4|10701.9|10693.9|298
1647820800000|2022-03-21 00:00:00|10737.4|10729.4|10784|10776|10831.4|10823.4|10734.9|10729.1|1092
1647824400000|2022-03-21 01:00:00|10783.7|10775.7|10874.2|10870.2|10923.1|10918|10782.9|10774.9|2776
1647828000000|2022-03-21 02:00:00|10874.6|10870.6|10896.7|10892.7|10908.7|10904.6|10852.1|10846.1|1382
1647831600000|2022-03-21 03:00:00|10897|10893|10898.6|10894.6|10913.2|10908.7|10867.7|10863.2|691
1647835200000|2022-03-21 04:00:00|10897.9|10893.9|10922.2|10918.2|10938.2|10932.2|10896.2|10890.3|1223
1647838800000|2022-03-21 05:00:00|10922.1|10918.1|10911.1|10907.1|10958.2|10954.1|10902.5|10898.5|826
1647842400000|2022-03-21 06:00:00|10911|10907|10884.3|10876.3|10962.1|10955.9|10873.2|10866.8|2365
1647846000000|2022-03-21 07:00:00|10881.7|10877.7|10969.3|10965.3|10979.6|10975.6|10873.8|10867.8|3783
1647849600000|2022-03-21 08:00:00|10969.7|10965.7|11038.3|11034.3|11042.9|11038.9|10953.3|10949.3|15909
1647853200000|2022-03-21 09:00:00|11038.5|11034.5|10940.2|10932.2|11060.1|11056.1|10887.2|10883.2|7783
1647856800000|2022-03-21 10:00:00|10940.6|10932.6|11024.3|11020.3|11034.8|11030.8|10923.8|10919.8|6018
1647860400000|2022-03-21 11:00:00|11025|11021|11026.4|11022.4|11069.5|11064.4|10967.4|10962.5|11322
1647864000000|2022-03-21 12:00:00|11025.7|11021.7|11064.6|11056.6|11065|11059|10981.1|10977.1|5670
1647867600000|2022-03-21 13:00:00|11061.1|11057.1|11190.3|11186.3|11222.7|11217.5|10992.6|10986.6|15538
1647871200000|2022-03-21 14:00:00|11190.1|11186.1|11175.2|11171.2|11255.4|11251.4|11164|11160|13849
1647874800000|2022-03-21 15:00:00|11175.4|11171.4|11205.1|11201.1|11215.7|11211.7|11095.8|11091.8|12471
1647878400000|2022-03-21 16:00:00|11205.8|11201.8|11172.1|11168.1|11316.3|11310.8|11162.6|11158.6|24508
1647882000000|2022-03-21 17:00:00|11171.7|11167.7|11231.2|11227.2|11247.2|11240.8|11142.1|11138.1|11232
1647885600000|2022-03-21 18:00:00|11231.6|11227.6|11322.1|11318.1|11329.5|11325.5|11209.8|11205.8|14831
1647889200000|2022-03-21 19:00:00|11320.7|11316.7|11385.4|11381.4|11397.7|11393.7|11320.6|11316.6|3257
1647892800000|2022-03-21 20:00:00|11385.3|11381.3|11391|11387|11404.7|11399.7|11335.5|11330.1|1081
1647896400000|2022-03-21 21:00:00|11392.4|11384.4|11366.4|11358.4|11396.3|11389|11346|11338|72
1647907200000|2022-03-22 00:00:00|11442|11434|11537.2|11533.2|11550.7|11544.7|11391.9|11387.9|2378
1647910800000|2022-03-22 01:00:00|11539.3|11531.3|11610.2|11606.2|11617.5|11610.2|11481.9|11474.2|4174
1647914400000|2022-03-22 02:00:00|11612.4|11604.4|11562.2|11558.2|11612.4|11607.4|11532|11524.5|1274
1647918000000|2022-03-22 03:00:00|11562.3|11558.3|11517.4|11509.4|11597.5|11591.5|11504.9|11500.9|941
1647921600000|2022-03-22 04:00:00|11517|11509|11597.5|11593.5|11598.1|11593.5|11512.4|11507.8|815
1647925200000|2022-03-22 05:00:00|11596.3|11592.3|11631.5|11627.5|11652.5|11646.8|11559|11555|2103
1647928800000|2022-03-22 06:00:00|11632|11628|11546|11542|11639.6|11635.4|11531|11527|2791
1647932400000|2022-03-22 07:00:00|11550.5|11546.5|11461.6|11457.6|11601.7|11596.1|11428.2|11423.1|6635
1647936000000|2022-03-22 08:00:00|11463.4|11455.4|11219.6|11215.6|11471|11467|11130.5|11122.5|23454
1647939600000|2022-03-22 09:00:00|11220|11216|11124.7|11120.7|11227.5|11223.5|11015.9|11010|14034
1647943200000|2022-03-22 10:00:00|11124.3|11120.3|11258.2|11254.2|11317|11312.2|11119.4|11113.3|9399
1647946800000|2022-03-22 11:00:00|11257.8|11253.8|11299.5|11295.5|11362.8|11358.8|11241.8|11235.9|7864
1647950400000|2022-03-22 12:00:00|11299.9|11295.9|11367.6|11363.6|11437.5|11432.5|11293.3|11289.3|6778
1647954000000|2022-03-22 13:00:00|11368|11364|11208.7|11204.7|11386.2|11381.4|11198.7|11194.7|14778
1647957600000|2022-03-22 14:00:00|11208.5|11204.5|11244.6|11240.6|11253.9|11249.9|11106.5|11099.4|10583
1647961200000|2022-03-22 15:00:00|11245.5|11241.5|11209|11205|11290.3|11285.5|11133.7|11129.7|13884
1647964800000|2022-03-22 16:00:00|11208.2|11204.2|11179|11175|11240.2|11235.4|11153.6|11149.6|14986
1647968400000|2022-03-22 17:00:00|11178.8|11174.8|11317.4|11313.4|11440|11436|11162|11158|15867
1647972000000|2022-03-22 18:00:00|11317.8|11313.8|11266|11262|11379.5|11375.5|11239.3|11233.8|12669
1647975600000|2022-03-22 19:00:00|11266.4|11262.4|11252|11244|11272.5|11268.5|11213.4|11207.4|1820
1647979200000|2022-03-22 20:00:00|11251.7|11243.7|11177.3|11169.3|11256.6|11250.9|11138.9|11132.1|2207
1647982800000|2022-03-22 21:00:00|11176.9|11168.9|11176.5|11168.5|11180|11175.4|11170|11164.1|123
1647993600000|2022-03-23 00:00:00|11171.2|11163.2|11238.9|11234.9|11246.9|11241|11162.7|11158.7|798
1647997200000|2022-03-23 01:00:00|11238.5|11234.5|11321.2|11317.2|11334.3|11328.8|11231.4|11227.1|1034
1648000800000|2022-03-23 02:00:00|11324.1|11320.1|11407.5|11403.5|11411.4|11407|11317.5|11311.5|1875
1648004400000|2022-03-23 03:00:00|11407.7|11403.7|11422.6|11414.6|11478.7|11474.6|11407.5|11401.6|1276
1648008000000|2022-03-23 04:00:00|11420.1|11416.1|11410.7|11406.7|11449.3|11443.8|11404|11398.8|355
1648011600000|2022-03-23 05:00:00|11412.2|11404.2|11373.3|11369.3|11431.1|11423.6|11371.9|11367.9|1488
1648015200000|2022-03-23 06:00:00|11373.4|11369.4|11281.9|11273.9|11383.5|11379.5|11249|11243.6|5525
1648018800000|2022-03-23 07:00:00|11279.8|11275.8|11396.1|11392.1|11405.3|11399.5|11279.4|11273.3|4428
1648022400000|2022-03-23 08:00:00|11395.9|11391.9|11375.7|11371.7|11402|11398|11332.9|11328.9|15158
1648026000000|2022-03-23 09:00:00|11376.7|11372.7|11471.1|11467.1|11496.1|11492.1|11339.1|11334.3|11125
1648029600000|2022-03-23 10:00:00|11471.6|11467.6|11564|11556|11576|11572|11449.1|11443.9|9609
1648033200000|2022-03-23 11:00:00|11564.4|11556.4|11566.6|11562.6|11591.8|11587.8|11508.4|11504.4|7596
1648036800000|2022-03-23 12:00:00|11567.3|11563.3|11654.6|11650.6|11687.2|11683.2|11547.7|11543.7|12369
1648040400000|2022-03-23 13:00:00|11653.8|11649.8|11723.5|11719.5|11784.7|11780.7|11624|11618.7|20970
1648044000000|2022-03-23 14:00:00|11723.1|11719.1|11875.4|11871.4|11877|11873|11689.2|11685.2|20400
1648047600000|2022-03-23 15:00:00|11875.8|11871.8|11832.2|11828.2|11905.9|11901.9|11803.5|11799.5|17195
1648051200000|2022-03-23 16:00:00|11833.8|11829.8|11764.4|11760.4|11873.3|11869.3|11747.8|11743.8|18868
1648054800000|2022-03-23 17:00:00|11765.2|11761.2|11758|11754|11816|11812|11725.1|11720.2|11224
1648058400000|2022-03-23 18:00:00|11757.1|11753.1|11864.1|11860.1|11888.5|11884.5|11734.6|11730.6|11361
1648062000000|2022-03-23 19:00:00|11863.6|11859.6|11830.2|11826.2|11886.6|11880.7|11822.1|11816.7|2466
1648065600000|2022-03-23 20:00:00|11832.7|11824.7|11823.2|11819.2|11863.7|11858.3|11804.2|11798.8|838
1648069200000|2022-03-23 21:00:00|11825.2|11817.2|11839.9|11831.9|11839.9|11831.9|11803.8|11795.8|119
1648080000000|2022-03-24 00:00:00|11849.9|11841.9|11998.1|11990.1|12019.9|12014.5|11839.8|11834.2|2397
1648083600000|2022-03-24 01:00:00|11999|11991|11998.2|11990.2|12033.7|12027.6|11934.4|11928.6|1539
1648087200000|2022-03-24 02:00:00|11998.6|11990.6|11864.6|11856.6|12051|12046.6|11862.5|11854.5|1063
1648090800000|2022-03-24 03:00:00|11862.1|11854.1|11777.6|11769.6|11906.4|11899.7|11726.7|11721.9|2283
1648094400000|2022-03-24 04:00:00|11776.7|11768.7|11777.6|11773.6|11816.5|11811.5|11744.5|11736.5|293
1648098000000|2022-03-24 05:00:00|11777.9|11773.9|11882.9|11874.9|11890.9|11884.4|11774.4|11769.2|907
1648101600000|2022-03-24 06:00:00|11880.8|11876.8|11711.8|11707.8|11919|11911|11690.8|11685.4|1638
1648105200000|2022-03-24 07:00:00|11711.9|11707.9|11875|11871|11898.9|11894.3|11711.1|11705|3017
1648108800000|2022-03-24 08:00:00|11876.7|11868.7|11950|11942|11968.6|11963.3|11835.7|11830.6|12833
1648112400000|2022-03-24 09:00:00|11954|11946|11845.2|11841.2|11969.6|11965.4|11763.9|11759.6|12190
1648116000000|2022-03-24 10:00:00|11846|11842|11867.8|11863.8|11910.2|11904.5|11786.9|11782.9|5809
1648119600000|2022-03-24 11:00:00|11868.4|11864.4|11860.4|11856.4|11928.4|11923.8|11817.4|11811.9|9578
1648123200000|2022-03-24 12:00:00|11862.5|11854.5|11856.2|11848.2|11885.1|11879.6|11837.1|11832.4|3956
1648126800000|2022-03-24 13:00:00|11856.6|11848.6|11692.8|11688.8|11857|11851.2|11654.7|11648.7|15818
1648130400000|2022-03-24 14:00:00|11692.4|11688.4|11767.1|11763.1|11791.8|11787.8|11562|11556|19009
1648134000000|2022-03-24 15:00:00|11767.2|11763.2|11589.4|11585.4|11772.1|11768.1|11539|11535|12048
1648137600000|2022-03-24 16:00:00|11589.9|11585.9|11686.9|11682.9|11715.2|11711.2|11585|11580.6|15745
1648141200000|2022-03-24 17:00:00|11685.9|11681.9|11697|11693|11740|11736|11644.2|11640.2|7140
1648144800000|2022-03-24 18:00:00|11696.9|11692.9|11474|11470|11711.3|11707.2|11403.5|11399.5|15307
1648148400000|2022-03-24 19:00:00|11473.6|11469.6|11500.8|11496.8|11523.2|11519.2|11455.6|11449.5|1942
1648152000000|2022-03-24 20:00:00|11500.9|11496.9|11501.8|11493.8|11521.2|11516.9|11484.1|11478|763
1648155600000|2022-03-24 21:00:00|11501.3|11493.3|11527.3|11519.3|11527.3|11519.3|11488.2|11483|270
1648166400000|2022-03-25 00:00:00|11578.5|11570.5|11503.9|11495.9|11584|11577.9|11455.8|11450.8|421
1648170000000|2022-03-25 01:00:00|11503.8|11495.8|11604.1|11596.1|11634.4|11629|11451.9|11445.2|594
1648173600000|2022-03-25 02:00:00|11604.6|11596.6|11606.1|11602.1|11654.5|11648.6|11579.8|11574.2|659
1648177200000|2022-03-25 03:00:00|11605.7|11601.7|11636.1|11628.1|11685.6|11680|11599.5|11594|534
1648180800000|2022-03-25 04:00:00|11637|11629|11601.6|11593.6|11648.1|11641.7|11572.2|11566.9|391
1648184400000|2022-03-25 05:00:00|11601.1|11593.1|11614.2|11610.2|11624.9|11620.8|11547.2|11541.7|1125
1648188000000|2022-03-25 06:00:00|11614.3|11610.3|11630.4|11626.4|11665.6|11659.7|11592.5|11586|1113
1648191600000|2022-03-25 07:00:00|11630|11626|11438.1|11434.1|11651|11645.1|11425.2|11417.2|2622
1648195200000|2022-03-25 08:00:00|11437.7|11433.7|11332|11324|11478.3|11474.3|11277.5|11269.5|12190
1648198800000|2022-03-25 09:00:00|11331.5|11323.5|11474|11470|11487|11480.8|11310|11303.7|7641
1648202400000|2022-03-25 10:00:00|11473.5|11469.5|11453.8|11445.8|11603.1|11597.5|11447.1|11441.1|6692
1648206000000|2022-03-25 11:00:00|11454.2|11446.2|11376.6|11368.6|11486.2|11480.3|11313.5|11307.6|6122
1648209600000|2022-03-25 12:00:00|11377.1|11369.1|11355|11351|11407.7|11403.7|11236.6|11230.9|7434
1648213200000|2022-03-25 13:00:00|11358|11350|11394.1|11386.1|11484.5|11478|11269.6|11261.6|5857
1648216800000|2022-03-25 14:00:00|11394.6|11386.6|11480.2|11476.2|11487.7|11481.3|11317.5|11313.5|7057
1648220400000|2022-03-25 15:00:00|11477.1|11473.1|11677.7|11669.7|11766.3|11760.9|11472.8|11466.7|17686
1648224000000|2022-03-25 16:00:00|11675.2|11671.2|11721.7|11717.7|11793.5|11788.5|11655.4|11650.7|13974
1648227600000|2022-03-25 17:00:00|11722.1|11718.1|11659.6|11655.6|11746.7|11741.8|11615.4|11610.4|7599
1648231200000|2022-03-25 18:00:00|11659.1|11655.1|11715.1|11711.1|11807.4|11803.4|11633.1|11626.6|9520
1648234800000|2022-03-25 19:00:00|11715.5|11711.5|11673.2|11665.2|11753.8|11747.7|11658.6|11652.6|2036
1648238400000|2022-03-25 20:00:00|11673.6|11665.6|11655.7|11647.7|11695.9|11687.9|11632|11624.6|1132
1648418400000|2022-03-27 22:00:00|11404.9|11396.9|11447.2|11439.2|11512.1|11504.1|11330.8|11322.8|1923
1648422000000|2022-03-27 23:00:00|11446.7|11438.7|11435|11427|11453.6|11448.8|11411.8|11406|245
1648425600000|2022-03-28 00:00:00|11435.5|11427.5|11396.7|11388.7|11435.5|11429.5|11322.5|11316.5|547
1648429200000|2022-03-28 01:00:00|11397.6|11389.6|11444.6|11440.6|11450.1|11444.2|11309.9|11303.9|905
1648432800000|2022-03-28 02:00:00|11448.6|11442.6|11491.1|11487.1|11494.1|11489.2|11414.3|11408.3|570
1648436400000|2022-03-28 03:00:00|11492.1|11488.1|11430.1|11426.1|11503.2|11497.6|11409.6|11404.6|419
1648440000000|2022-03-28 04:00:00|11433.1|11425.1|11442.1|11434.1|11469.8|11462.9|11429.4|11422.9|226
1648443600000|2022-03-28 05:00:00|11441.7|11433.7|11347.6|11343.6|11449.7|11443.6|11308.3|11303.8|1156
1648447200000|2022-03-28 06:00:00|11349.6|11341.6|11328.8|11324.8|11384.9|11380.4|11233.4|11227.9|2922
1648450800000|2022-03-28 07:00:00|11327.8|11323.8|11333.8|11329.8|11390|11385|11283.7|11277.9|3375
1648454400000|2022-03-28 08:00:00|11329.8|11325.8|11358.2|11354.2|11385.5|11381.5|11261.7|11257.2|9376
1648458000000|2022-03-28 09:00:00|11357.8|11353.8|11342|11338|11390.2|11386.2|11298.8|11294.3|4086
1648461600000|2022-03-28 10:00:00|11341.6|11337.6|11289.9|11285.9|11357.3|11351.3|11270.1|11265.7|4490
1648465200000|2022-03-28 11:00:00|11289.4|11285.4|11164.3|11160.3|11296|11292|11103.1|11097|7389
1648468800000|2022-03-28 12:00:00|11166.7|11162.7|11162.5|11158.5|11283.2|11277.4|11139.7|11133.7|6106
1648472400000|2022-03-28 13:00:00|11164.3|11156.3|10921|10917|11184.4|11179.4|10888.7|10882.9|13444
1648476000000|2022-03-28 14:00:00|10920.1|10916.1|10887.9|10883.9|11046.5|11042.5|10864.9|10858.3|11452
1648479600000|2022-03-28 15:00:00|10888|10884|11135.1|11131.1|11143.2|11138.6|10875|10871|17243
1648483200000|2022-03-28 16:00:00|11134.7|11130.7|11058.6|11054.6|11223.4|11219.4|11047.9|11042.9|9803
1648486800000|2022-03-28 17:00:00|11059.6|11055.6|10987.1|10983.1|11097.7|11091.7|10955.6|10951.4|6785
1648490400000|2022-03-28 18:00:00|10986.1|10982.1|10828.9|10824.9|11012.7|11008.7|10828.9|10823.8|14248
1648494000000|2022-03-28 19:00:00|10830.8|10826.8|10679.8|10675.8|10842.7|10835.8|10621|10615.5|6628
1648497600000|2022-03-28 20:00:00|10680.8|10676.8|10679.9|10671.9|10715.3|10710.4|10656.4|10652.4|2061
1648501200000|2022-03-28 21:00:00|10680.3|10672.3|10681.1|10673.1|10699.1|10691.1|10660.8|10652.8|115
1648512000000|2022-03-29 00:00:00|10730.3|10722.3|10849.2|10845.2|10869.8|10865.3|10727.3|10720.4|195724
1648515600000|2022-03-29 01:00:00|10850.8|10842.8|10837.6|10833.6|10916.8|10910.8|10774.6|10769.1|849848
1648519200000|2022-03-29 02:00:00|10837.5|10833.5|10860|10852|10869|10863|10792.9|10787.9|1295597
1648522800000|2022-03-29 03:00:00|10857.5|10853.5|10826.8|10818.8|10895.9|10890.4|10822.3|10817.3|1348213
1648526400000|2022-03-29 04:00:00|10826.3|10818.3|10800.5|10796.5|10849.8|10845.3|10791.8|10786.8|720834
1648530000000|2022-03-29 05:00:00|10803|10795|10930|10926|10946|10941.1|10796.5|10792|1397266
1648533600000|2022-03-29 06:00:00|10933|10925|10873.3|10869.3|10933|10926.5|10841.7|10837.2|975619
1648537200000|2022-03-29 07:00:00|10874.3|10870.3|11016|11012|11038.9|11034.9|10865.8|10861.8|387381
1648540800000|2022-03-29 08:00:00|11015|11011|11098.1|11094.1|11125.6|11121.6|11014|11010|652066
1648544400000|2022-03-29 09:00:00|11098.6|11094.6|11040.2|11036.2|11169.2|11165.2|10921.3|10915.8|1898818
1648548000000|2022-03-29 10:00:00|11040.7|11036.7|11068.3|11064.3|11186.6|11182.6|10996.7|10991.7|2163100
1648551600000|2022-03-29 11:00:00|11068.8|11064.8|10714.3|10710.3|11154.2|11150.2|10433.3|10427.8|3656630
1648555200000|2022-03-29 12:00:00|10713.8|10705.8|10383.6|10379.6|10715.8|10711.8|10227.2|10221.2|11988749
1648558800000|2022-03-29 13:00:00|10380.1|10376.1|10481.9|10473.9|10494.4|10487.4|10280.5|10275|11019317
1648562400000|2022-03-29 14:00:00|10480.9|10472.9|10646.2|10642.2|10675.2|10671.2|10401.2|10395.7|11315692
1648566000000|2022-03-29 15:00:00|10645.2|10641.2|10591|10587|10733.9|10729.9|10580|10576|7600168
1648569600000|2022-03-29 16:00:00|10590|10586|10642|10638|10730.2|10726.2|10543.9|10539.9|4991476
1648573200000|2022-03-29 17:00:00|10641.5|10637.5|10803.2|10799.2|10852.8|10848.8|10613|10608.5|3104492
1648576800000|2022-03-29 18:00:00|10802.7|10798.7|10784.8|10780.8|10886.1|10882.1|10697.5|10693.5|6484692
1648580400000|2022-03-29 19:00:00|10784.9|10780.9|10856|10852|10869.5|10864|10784.9|10780.9|4632029
1648584000000|2022-03-29 20:00:00|10856.5|10852.5|10880.2|10872.2|10902.2|10898.2|10846.4|10841.4|14002421
1648587600000|2022-03-29 21:00:00|10884.2|10876.2|10869.4|10861.4|10884.7|10876.7|10854.5|10850.5|51
1648598400000|2022-03-30 00:00:00|11000.1|10996.1|10961.6|10953.6|11006.5|11001.1|10863.9|10855.9|2336
1648602000000|2022-03-30 01:00:00|10962.1|10954.1|10834.7|10826.7|10962.1|10954.6|10795.8|10787.8|2556
1648605600000|2022-03-30 02:00:00|10835.2|10827.2|10836.3|10828.3|10880.1|10873.6|10819.5|10813.5|1384
1648609200000|2022-03-30 03:00:00|10834.8|10826.8|10853.8|10849.8|10879.2|10874.2|10807.1|10801.6|2206
1648612800000|2022-03-30 04:00:00|10856.3|10848.3|10861.9|10857.9|10871.9|10866.5|10834.7|10829.7|303
1648616400000|2022-03-30 05:00:00|10861.4|10857.4|10862.9|10858.9|10870.1|10863.6|10813.1|10808.6|970
1648620000000|2022-03-30 06:00:00|10865.9|10861.9|11040.5|11036.5|11046.9|11042.9|10832.9|10826.4|4221
1648623600000|2022-03-30 07:00:00|11041|11037|10960.1|10956.1|11047.9|11043.9|10940.6|10936.6|7363
1648627200000|2022-03-30 08:00:00|10958.1|10954.1|10993.5|10989.5|11007|11003|10879.4|10874.4|18120
1648630800000|2022-03-30 09:00:00|10996|10992|10960.7|10956.7|11056.9|11052.9|10929.2|10925.2|9414
1648634400000|2022-03-30 10:00:00|10959.7|10955.7|11029.7|11025.7|11038.2|11034.2|10916.1|10912.1|6714
1648638000000|2022-03-30 11:00:00|11030.2|11026.2|10985.8|10981.8|11057|11053|10969.4|10963.4|8751
1648641600000|2022-03-30 12:00:00|10991.8|10983.8|11111.2|11107.2|11131.3|11125.8|10972.9|10967.4|11996
1648645200000|2022-03-30 13:00:00|11108.7|11104.7|11181.4|11177.4|11218.9|11214.9|11084.2|11080.2|23071
1648648800000|2022-03-30 14:00:00|11181.9|11177.9|11194.5|11190.5|11213.9|11209.9|11106.7|11100.8|19806
1648652400000|2022-03-30 15:00:00|11194|11190|11140.4|11136.4|11222|11218|11073.7|11065.7|35108
1648656000000|2022-03-30 16:00:00|11141.9|11137.9|11021.1|11017.1|11155|11151|10989.8|10982.9|15256
1648659600000|2022-03-30 17:00:00|11020.1|11016.1|11087.3|11083.3|11088.4|11084.4|10995.1|10991.1|12639
1648663200000|2022-03-30 18:00:00|11085.3|11081.3|11093.1|11089.1|11161.1|11157.1|11036.9|11032.9|20521
1648666800000|2022-03-30 19:00:00|11093.6|11089.6|11058.8|11054.8|11095.6|11091.6|11041.9|11037.9|4110
1648670400000|2022-03-30 20:00:00|11060.3|11056.3|11077.9|11069.9|11103|11098.5|11054.9|11049.5|3501
1648674000000|2022-03-30 21:00:00|11083.2|11075.2|11091|11087|11092.5|11088.3|11074.4|11066.4|53
1648684800000|2022-03-31 00:00:00|11091.3|11083.3|10776.6|10772.6|11112.7|11104.7|10597.9|10589.9|12231
1648688400000|2022-03-31 01:00:00|10772.3|10768.3|10761|10757|10793|10785.5|10688.5|10682|5673
1648692000000|2022-03-31 02:00:00|10760.5|10756.5|10591.1|10583.1|10778.3|10772.8|10579|10575|3714
1648695600000|2022-03-31 03:00:00|10591|10583|10641|10633|10689|10685|10566.1|10559.7|3386
1648699200000|2022-03-31 04:00:00|10638|10634|10589.5|10585.5|10691.5|10687.5|10566|10559.1|2928
1648702800000|2022-03-31 05:00:00|10589|10585|10678.2|10674.2|10688.8|10682.8|10503.6|10497.7|4247
1648706400000|2022-03-31 06:00:00|10678.3|10674.3|10763.7|10759.7|10790.1|10785.6|10646.4|10640.8|6492
1648710000000|2022-03-31 07:00:00|10763.6|10759.6|10706.3|10702.3|10780|10775.5|10670.7|10665.2|10352
1648713600000|2022-03-31 08:00:00|10713.5|10709.5|10643.7|10639.7|10765|10761|10614.8|10607.4|19403
1648717200000|2022-03-31 09:00:00|10643.8|10639.8|10567.7|10563.7|10684|10680|10531.8|10527.8|15047
1648720800000|2022-03-31 10:00:00|10567.2|10563.2|10506|10502|10571.1|10566.5|10433.2|10429.2|13336
1648724400000|2022-03-31 11:00:00|10505.9|10501.9|10548.5|10544.5|10620|10616|10483.5|10479.5|14407
1648728000000|2022-03-31 12:00:00|10551.3|10547.3|10576.5|10572.5|10632.8|10628.8|10474.8|10470.2|13038
1648731600000|2022-03-31 13:00:00|10574.5|10570.5|10822.5|10818.5|10873.5|10869.5|10570.5|10566.5|30465
1648735200000|2022-03-31 14:00:00|10821|10817|10704.4|10700.4|10824.4|10820.4|10595.7|10591.7|32448
1648738800000|2022-03-31 15:00:00|10702.1|10698.1|10769.3|10765.3|10811.7|10807.7|10686.4|10680.4|27831
1648742400000|2022-03-31 16:00:00|10769.4|10765.4|10743.5|10739.5|10817|10813|10698.4|10694.4|11753
1648746000000|2022-03-31 17:00:00|10743|10739|10630.2|10626.2|10743.4|10739.4|10598|10594|12394
1648749600000|2022-03-31 18:00:00|10632.1|10628.1|10522.5|10514.5|10632.2|10628.2|10396|10392|28156
1648753200000|2022-03-31 19:00:00|10520|10516|10486.5|10482.5|10535.8|10531.8|10473.6|10469.6|2072
1648756800000|2022-03-31 20:00:00|10487|10483|10550.4|10542.4|10559.9|10553.4|10486.5|10482.5|1803
1648760400000|2022-03-31 21:00:00|10550.3|10542.3|10553.5|10549.5|10572.8|10565.1|10536.3|10528.3|187
1648771200000|2022-04-01 00:00:00|10533.1|10525.1|10458.5|10450.5|10533.1|10525.1|10407.8|10399.8|1769
1648774800000|2022-04-01 01:00:00|10456|10452|10474.5|10470.5|10527.3|10522.2|10388.7|10384.5|3152
1648778400000|2022-04-01 02:00:00|10474|10470|10402.5|10398.5|10510.2|10505.7|10397.1|10393|2759
1648782000000|2022-04-01 03:00:00|10402|10398|10456|10452|10460.2|10456.2|10395.3|10388.4|1915
1648785600000|2022-04-01 04:00:00|10455.1|10451.1|10424.1|10420.1|10459|10455|10414|10410|791
1648789200000|2022-04-01 05:00:00|10424.2|10420.2|10319.1|10315.1|10441.2|10437.2|10300.8|10295.7|2653
1648792800000|2022-04-01 06:00:00|10318.6|10314.6|10320.5|10316.5|10398.3|10394.2|10297.6|10293.6|4810
1648796400000|2022-04-01 07:00:00|10321|10317|10341.8|10337.8|10372.7|10368.7|10222.4|10217.8|11377
1648800000000|2022-04-01 08:00:00|10340.8|10336.8|10437|10429|10438.1|10431.5|10336.8|10332.8|16501
1648803600000|2022-04-01 09:00:00|10436.4|10432.4|10513|10509|10604.1|10598.1|10431|10427|15011
1648807200000|2022-04-01 10:00:00|10512|10508|10463.7|10459.7|10532.8|10528.8|10443.4|10439.4|8254
1648810800000|2022-04-01 11:00:00|10461|10457|10309.5|10305.5|10497.4|10493.4|10298.9|10294.9|8003
1648814400000|2022-04-01 12:00:00|10310.5|10306.5|10408.7|10404.7|10426.1|10422.1|10297|10293|11056
1648818000000|2022-04-01 13:00:00|10405.7|10401.7|10530.5|10526.5|10556.7|10552.7|10355.3|10351.3|15901
1648821600000|2022-04-01 14:00:00|10530|10526|10487.5|10483.5|10540.7|10536.7|10418.4|10414.4|16142
1648825200000|2022-04-01 15:00:00|10487.4|10483.4|10441.5|10437.5|10582.6|10578.6|10437.5|10433.5|26528
1648828800000|2022-04-01 16:00:00|10441.6|10437.6|10452.9|10448.9|10454.9|10450.9|10378.4|10374.4|11152
1648832400000|2022-04-01 17:00:00|10452.4|10448.4|10434.8|10430.8|10484.2|10480.2|10391.4|10387.4|12244
1648836000000|2022-04-01 18:00:00|10435.8|10431.8|10417.2|10413.2|10484.5|10479.9|10408.3|10404.3|19383
1648839600000|2022-04-01 19:00:00|10416.7|10412.7|10437.1|10433.1|10448.1|10444.1|10397.8|10392.4|2493
1648843200000|2022-04-01 20:00:00|10438|10434|10437.2|10429.2|10446.7|10442.7|10413.7|10409.1|719
1649023200000|2022-04-03 22:00:00|10388.3|10378.3|10349.5|10339.5|10408.8|10398.8|10273.4|10263.4|2225
1649026800000|2022-04-03 23:00:00|10348|10338|10330.5|10320.5|10356.8|10347.2|10316.2|10310.9|671
1649030400000|2022-04-04 00:00:00|10330.4|10320.4|10376.2|10372.2|10392.6|10384.5|10317.1|10313|595
1649034000000|2022-04-04 01:00:00|10379.6|10369.6|10343.2|10339.2|10408.1|10402.7|10330.3|10324.7|1057
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10365.3|10361.3|10383.3|10377.7|10326.3|10319.7|1066
1649041200000|2022-04-04 03:00:00|10365.2|10361.2|10438.9|10434.9|10443.4|10437.1|10362.2|10358.2|885
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10444.3|10440.3|10448.6|10443.9|10420.3|10415.4|770
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10493.5|10489.5|10500.1|10495|10425.8|10421.8|1363
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10511.6|10507.6|10552.8|10548.8|10487.4|10482.9|3794
1649055600000|2022-04-04 07:00:00|10511.4|10507.4|10482.2|10478.2|10562.3|10558.3|10479.6|10475.6|6040
1649059200000|2022-04-04 08:00:00|10489.3|10479.3|10483.7|10479.7|10517.9|10513.9|10455|10449.3|13862
1649062800000|2022-04-04 09:00:00|10484|10480|10320.5|10316.5|10496.5|10492.1|10286.4|10282.4|17034
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10409.4|10405.4|10440|10436|10315.4|10311.4|8100
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10526.6|10522.6|10541.6|10537.6|10403.9|10396.9|8369
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10687.3|10683.3|10723.4|10715.8|10516.1|10512.1|14119
1649077200000|2022-04-04 13:00:00|10689.7|10685.7|10768.5|10758.5|10786.4|10782.4|10656.5|10652.5|14746
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10760.5|10756.5|10788.6|10784.6|10686.6|10682.5|13681
1649084400000|2022-04-04 15:00:00|10760.9|10756.9|10617.3|10613.3|10827.4|10823.4|10551.8|10546.4|27054
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10599.7|10595.7|10669.1|10665.1|10559.8|10555.8|12337
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10635.1|10631.1|10654.7|10648.5|10569.3|10565.3|8774
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10737.6|10733.6|10752.1|10748.1|10623.2|10619.2|14588
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10754.7|10750.7|10796.4|10792.4|10731.5|10727.5|2092
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10770.1|10766.1|10789|10783.3|10753.1|10747.9|887
1649106000000|2022-04-04 21:00:00|10770|10766|10766.2|10756.2|10783.3|10773.3|10751.8|10747.5|74
1649116800000|2022-04-05 00:00:00|10837.2|10827.2|10904.7|10900.7|10960|10953.7|10835.8|10825.8|2279
1649120400000|2022-04-05 01:00:00|10904.2|10900.2|10889.5|10885.5|10954.4|10950.4|10861.6|10855.5|870
1649124000000|2022-04-05 02:00:00|10889.9|10885.9|10892.8|10882.8|10931.9|10924.5|10875.3|10869.2|545
1649127600000|2022-04-05 03:00:00|10889.1|10885.1|10867.3|10863.3|10889.2|10885.1|10839.4|10833.8|549
1649131200000|2022-04-05 04:00:00|10867|10863|10853.4|10849.4|10872|10865|10829.9|10824.1|250
1649134800000|2022-04-05 05:00:00|10856.1|10846.1|10866.5|10862.5|10878|10874|10827.6|10822.3|836
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10888.2|10878.2|10928.5|10921.9|10867.1|10862.5|2771
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10816|10812|10886.3|10882.3|10775.3|10771.3|6695
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10882.4|10878.4|10894.2|10888.6|10754.8|10750.8|14515
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10776.1|10772.1|10908|10904|10772.1|10768.1|7998
1649152800000|2022-04-05 10:00:00|10776|10772|10836.5|10832.5|10855.6|10851.6|10733.2|10729.2|7873
1649156400000|2022-04-05 11:00:00|10838|10834|10818.4|10814.4|10848.6|10844.6|10757.3|10753.3|5025
1649160000000|2022-04-05 12:00:00|10818|10814|10880.6|10876.6|10882.5|10878.5|10745.3|10740.7|11492
1649163600000|2022-04-05 13:00:00|10879.3|10875.3|10813.3|10809.3|10882|10878|10753.4|10749.4|14410
1649167200000|2022-04-05 14:00:00|10811|10807|10653.1|10649.1|10812.9|10807.8|10604.9|10600.9|20049
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10666.1|10662.1|10763.8|10759.2|10638.9|10634.9|25630
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.2|10676.2|10720|10714.8|10650.3|10645.3|8751
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10711.6|10707.6|10779.1|10775.1|10679.8|10675.8|9039
1649181600000|2022-04-05 18:00:00|10712|10708|10600.2|10596.2|10748.3|10744.3|10579.2|10575.2|17183
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10454.4|10450.4|10603.2|10599.2|10422|10417.7|7322
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10568|10558|10568|10558|10453.3|10447.3|1090
1649192400000|2022-04-05 21:00:00|10566|10556|10534.6|10524.6|10566|10556|10520.2|10516.2|64
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10561.2|10551.2|10569|10562|10475.5|10471.3|2167
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10596|10592|10606.5|10601.2|10509.1|10503.1|4124
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10642.3|10632.3|10666.8|10662.2|10593.4|10588|2286
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10643.3|10639.3|10671|10665|10623.1|10617.7|1057
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10657.3|10653.3|10671.2|10666.1|10631.2|10625.2|618
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10670.2|10666.2|10709.8|10705.8|10625.1|10619.1|1192
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10674.3|10670.3|10696.5|10692.5|10655.1|10649.3|3155
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10727.8|10723.8|10742.8|10738.1|10629.9|10624.6|6101
1649232000000|2022-04-06 08:00:00|10728|10724|10731.6|10727.6|10774.3|10770.3|10707.8|10703.8|16211
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10779.4|10775.4|10826.9|10822.9|10691|10687|8857
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10780|10776|10798.9|10794.9|10738.4|10730.6|7088
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10715.9|10711.9|10781.3|10777.3|10696.1|10691|4688
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10703.4|10699.4|10738.3|10734.3|10678.6|10672.3|5880
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10566.2|10562.2|10731.8|10727.8|10529.1|10525.1|32946
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10568|10564|10691.9|10687.9|10515.7|10511.7|28165
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10397|10393|10615.2|10611.2|10321.1|10317.1|38759
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10393.1|10389.1|10438.6|10434.6|10298.9|10294.8|19772
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10130.1|10126.1|10393.5|10389.5|10087.6|10083.6|20429
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10192.4|10188.4|10200.6|10196.3|10038.1|10030.8|29587
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10171.1|10167.1|10204.2|10200.2|10142.1|10138.1|2694
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10158.7|10154.7|10177.5|10173.5|10131.6|10127.6|1026
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10156.3|10146.3|10161.9|10157.5|10131.9|10127|57
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10212.6|10202.6|10236.8|10229.7|10098.9|10092.8|2515
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10250.1|10240.1|10289.5|10282.5|10187.9|10180.2|4111
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10311.1|10307.1|10316.6|10310.6|10218|10210.6|3800
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10254.7|10250.7|10335.3|10330.4|10249|10243.5|3002
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10247|10243|10280.3|10274.7|10218|10210.4|661
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10251.8|10247.8|10276.6|10269.9|10194.2|10187.7|1502
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10240.8|10236.8|10296.9|10290.4|10197.8|10192.4|6052
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10117|10113|10261.3|10255.2|10103.3|10099.3|11118
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10131.4|10127.4|10139.9|10135.9|9996|9990.1|20433
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10197.3|10193.3|10229.4|10225.4|10111.7|10107.7|9038
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10238.8|10234.8|10274.1|10270.1|10191.5|10187.5|7528
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10272.8|10268.8|10316.3|10312.3|10173.7|10167.2|9301
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10155.2|10151.2|10317.1|10313.1|10138.1|10134.1|10082
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10164|10160|10253.5|10249.5|10127|10123|14719
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10074.7|10070.7|10180.5|10176.5|10049.7|10045.7|22830
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|9897.6|9893.6|10113.5|10109.5|9851.8|9847.8|42545
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9983|9979|9995.5|9991.5|9829.5|9825.5|20709
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9994.4|9990.4|10085.4|10081.4|9946.4|9942.4|18918
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10039.6|10035.6|10074.8|10070.8|9984.7|9980.7|23523
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10107.3|10103.3|10130.7|10126.7|10032.9|10028.9|3207
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10135.2|10131.2|10145.1|10139.9|10103.3|10097.3|849
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10130.8|10120.8|10137.7|10127.7|10116.9|10106.9|21
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10083.7|10079.7|10147.8|10143|10065.2|10061.2|906
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10081.7|10077.7|10103.2|10098.1|10002.4|9996.7|2101
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10003.3|9999.3|10084.1|10077.9|9948|9939.5|2466
1649386800000|2022-04-08 03:00:00|10004|10000|9991.7|9987.7|10015.5|10008.8|9963.3|9953.3|1381
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9985.4|9981.4|9997.5|9993.5|9967.3|9960.7|317
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|10059|10049|10082.3|10075.3|9960.6|9954.6|2729
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10123.7|10119.7|10145.5|10141.5|10044.3|10038|3430
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10146.8|10142.8|10150.8|10146.8|10044.7|10040.7|6486
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10098.9|10094.9|10194.3|10190.3|10071.4|10065.4|14816
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10103.8|10099.8|10155.3|10151.3|10069|10065|6925
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10018.3|10014.3|10118|10114|10011|10007|7889
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10042.4|10038.4|10066.6|10062.6|9990|9986|5769
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10125.7|10121.7|10142.5|10138.5|10035.7|10031.7|9838
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10056.6|10052.6|10166.4|10161.5|10003.1|9999.1|15706
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|9989.8|9985.8|10107.1|10103.1|9981.7|9977.7|15048
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10084.4|10080.4|10161.1|10157.1|9978|9974|26269
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10100.3|10096.3|10148|10144|10065.3|10061.3|8649
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10145.1|10141.1|10185.3|10181.3|10084.2|10080.2|9787
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10248.8|10244.8|10308.7|10304.7|10133.8|10129.8|28850
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10231.7|10227.7|10267.9|10263.9|10225.1|10221.1|1924
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10220.2|10210.2|10256.2|10252.2|10207.3|10203.2|1775
1649023200000|2022-04-03 22:00:00|10388.3|10378.3|10349.5|10339.5|10408.8|10398.8|10273.4|10263.4|2225
1649026800000|2022-04-03 23:00:00|10348|10338|10330.5|10320.5|10356.8|10347.2|10316.2|10310.9|671
1649030400000|2022-04-04 00:00:00|10330.4|10320.4|10376.2|10372.2|10392.6|10384.5|10317.1|10313|595
1649034000000|2022-04-04 01:00:00|10379.6|10369.6|10343.2|10339.2|10408.1|10402.7|10330.3|10324.7|1057
1649037600000|2022-04-04 02:00:00|10343.1|10339.1|10365.3|10361.3|10383.3|10377.7|10326.3|10319.7|1066
1649041200000|2022-04-04 03:00:00|10365.2|10361.2|10438.9|10434.9|10443.4|10437.1|10362.2|10358.2|885
1649044800000|2022-04-04 04:00:00|10438.5|10434.5|10444.3|10440.3|10448.6|10443.9|10420.3|10415.4|770
1649048400000|2022-04-04 05:00:00|10443.8|10439.8|10493.5|10489.5|10500.1|10495|10425.8|10421.8|1363
1649052000000|2022-04-04 06:00:00|10494.3|10490.3|10511.6|10507.6|10552.8|10548.8|10487.4|10482.9|3794
1649055600000|2022-04-04 07:00:00|10511.4|10507.4|10482.2|10478.2|10562.3|10558.3|10479.6|10475.6|6040
1649059200000|2022-04-04 08:00:00|10489.3|10479.3|10483.7|10479.7|10517.9|10513.9|10455|10449.3|13862
1649062800000|2022-04-04 09:00:00|10484|10480|10320.5|10316.5|10496.5|10492.1|10286.4|10282.4|17034
1649066400000|2022-04-04 10:00:00|10321.4|10317.4|10409.4|10405.4|10440|10436|10315.4|10311.4|8100
1649070000000|2022-04-04 11:00:00|10409.3|10405.3|10526.6|10522.6|10541.6|10537.6|10403.9|10396.9|8369
1649073600000|2022-04-04 12:00:00|10526.2|10522.2|10687.3|10683.3|10723.4|10715.8|10516.1|10512.1|14119
1649077200000|2022-04-04 13:00:00|10689.7|10685.7|10768.5|10758.5|10786.4|10782.4|10656.5|10652.5|14746
1649080800000|2022-04-04 14:00:00|10765.1|10761.1|10760.5|10756.5|10788.6|10784.6|10686.6|10682.5|13681
1649084400000|2022-04-04 15:00:00|10760.9|10756.9|10617.3|10613.3|10827.4|10823.4|10551.8|10546.4|27054
1649088000000|2022-04-04 16:00:00|10616.9|10612.9|10599.7|10595.7|10669.1|10665.1|10559.8|10555.8|12337
1649091600000|2022-04-04 17:00:00|10599.3|10595.3|10635.1|10631.1|10654.7|10648.5|10569.3|10565.3|8774
1649095200000|2022-04-04 18:00:00|10634.6|10630.6|10737.6|10733.6|10752.1|10748.1|10623.2|10619.2|14588
1649098800000|2022-04-04 19:00:00|10737.7|10733.7|10754.7|10750.7|10796.4|10792.4|10731.5|10727.5|2092
1649102400000|2022-04-04 20:00:00|10755.1|10751.1|10770.1|10766.1|10789|10783.3|10753.1|10747.9|887
1649106000000|2022-04-04 21:00:00|10770|10766|10766.2|10756.2|10783.3|10773.3|10751.8|10747.5|74
1649116800000|2022-04-05 00:00:00|10837.2|10827.2|10904.7|10900.7|10960|10953.7|10835.8|10825.8|2279
1649120400000|2022-04-05 01:00:00|10904.2|10900.2|10889.5|10885.5|10954.4|10950.4|10861.6|10855.5|870
1649124000000|2022-04-05 02:00:00|10889.9|10885.9|10892.8|10882.8|10931.9|10924.5|10875.3|10869.2|545
1649127600000|2022-04-05 03:00:00|10889.1|10885.1|10867.3|10863.3|10889.2|10885.1|10839.4|10833.8|549
1649131200000|2022-04-05 04:00:00|10867|10863|10853.4|10849.4|10872|10865|10829.9|10824.1|250
1649134800000|2022-04-05 05:00:00|10856.1|10846.1|10866.5|10862.5|10878|10874|10827.6|10822.3|836
1649138400000|2022-04-05 06:00:00|10867.5|10863.5|10888.2|10878.2|10928.5|10921.9|10867.1|10862.5|2771
1649142000000|2022-04-05 07:00:00|10885.6|10881.6|10816|10812|10886.3|10882.3|10775.3|10771.3|6695
1649145600000|2022-04-05 08:00:00|10816.1|10812.1|10882.4|10878.4|10894.2|10888.6|10754.8|10750.8|14515
1649149200000|2022-04-05 09:00:00|10883.1|10879.1|10776.1|10772.1|10908|10904|10772.1|10768.1|7998
1649152800000|2022-04-05 10:00:00|10776|10772|10836.5|10832.5|10855.6|10851.6|10733.2|10729.2|7873
1649156400000|2022-04-05 11:00:00|10838|10834|10818.4|10814.4|10848.6|10844.6|10757.3|10753.3|5025
1649160000000|2022-04-05 12:00:00|10818|10814|10880.6|10876.6|10882.5|10878.5|10745.3|10740.7|11492
1649163600000|2022-04-05 13:00:00|10879.3|10875.3|10813.3|10809.3|10882|10878|10753.4|10749.4|14410
1649167200000|2022-04-05 14:00:00|10811|10807|10653.1|10649.1|10812.9|10807.8|10604.9|10600.9|20049
1649170800000|2022-04-05 15:00:00|10652.9|10648.9|10666.1|10662.1|10763.8|10759.2|10638.9|10634.9|25630
1649174400000|2022-04-05 16:00:00|10666.2|10662.2|10680.2|10676.2|10720|10714.8|10650.3|10645.3|8751
1649178000000|2022-04-05 17:00:00|10680.7|10676.7|10711.6|10707.6|10779.1|10775.1|10679.8|10675.8|9039
1649181600000|2022-04-05 18:00:00|10712|10708|10600.2|10596.2|10748.3|10744.3|10579.2|10575.2|17183
1649185200000|2022-04-05 19:00:00|10600.9|10596.9|10454.4|10450.4|10603.2|10599.2|10422|10417.7|7322
1649188800000|2022-04-05 20:00:00|10454.3|10450.3|10568|10558|10568|10558|10453.3|10447.3|1090
1649192400000|2022-04-05 21:00:00|10566|10556|10534.6|10524.6|10566|10556|10520.2|10516.2|64
1649203200000|2022-04-06 00:00:00|10536.9|10526.9|10561.2|10551.2|10569|10562|10475.5|10471.3|2167
1649206800000|2022-04-06 01:00:00|10561.3|10551.3|10596|10592|10606.5|10601.2|10509.1|10503.1|4124
1649210400000|2022-04-06 02:00:00|10596.1|10592.1|10642.3|10632.3|10666.8|10662.2|10593.4|10588|2286
1649214000000|2022-04-06 03:00:00|10642.4|10632.4|10643.3|10639.3|10671|10665|10623.1|10617.7|1057
1649217600000|2022-04-06 04:00:00|10643.7|10639.7|10657.3|10653.3|10671.2|10666.1|10631.2|10625.2|618
1649221200000|2022-04-06 05:00:00|10659.8|10649.8|10670.2|10666.2|10709.8|10705.8|10625.1|10619.1|1192
1649224800000|2022-04-06 06:00:00|10670.3|10666.3|10674.3|10670.3|10696.5|10692.5|10655.1|10649.3|3155
1649228400000|2022-04-06 07:00:00|10674.7|10670.7|10727.8|10723.8|10742.8|10738.1|10629.9|10624.6|6101
1649232000000|2022-04-06 08:00:00|10728|10724|10731.6|10727.6|10774.3|10770.3|10707.8|10703.8|16211
1649235600000|2022-04-06 09:00:00|10736.1|10726.1|10779.4|10775.4|10826.9|10822.9|10691|10687|8857
1649239200000|2022-04-06 10:00:00|10779.8|10775.8|10780|10776|10798.9|10794.9|10738.4|10730.6|7088
1649242800000|2022-04-06 11:00:00|10780.3|10776.3|10715.9|10711.9|10781.3|10777.3|10696.1|10691|4688
1649246400000|2022-04-06 12:00:00|10714.8|10710.8|10703.4|10699.4|10738.3|10734.3|10678.6|10672.3|5880
1649250000000|2022-04-06 13:00:00|10703.1|10699.1|10566.2|10562.2|10731.8|10727.8|10529.1|10525.1|32946
1649253600000|2022-04-06 14:00:00|10565.8|10561.8|10568|10564|10691.9|10687.9|10515.7|10511.7|28165
1649257200000|2022-04-06 15:00:00|10567.7|10563.7|10397|10393|10615.2|10611.2|10321.1|10317.1|38759
1649260800000|2022-04-06 16:00:00|10396.6|10392.6|10393.1|10389.1|10438.6|10434.6|10298.9|10294.8|19772
1649264400000|2022-04-06 17:00:00|10392.8|10388.8|10130.1|10126.1|10393.5|10389.5|10087.6|10083.6|20429
1649268000000|2022-04-06 18:00:00|10129.6|10125.6|10192.4|10188.4|10200.6|10196.3|10038.1|10030.8|29587
1649271600000|2022-04-06 19:00:00|10192.3|10188.3|10171.1|10167.1|10204.2|10200.2|10142.1|10138.1|2694
1649275200000|2022-04-06 20:00:00|10171.3|10167.3|10158.7|10154.7|10177.5|10173.5|10131.6|10127.6|1026
1649278800000|2022-04-06 21:00:00|10158.3|10154.3|10156.3|10146.3|10161.9|10157.5|10131.9|10127|57
1649289600000|2022-04-07 00:00:00|10174.9|10170.9|10212.6|10202.6|10236.8|10229.7|10098.9|10092.8|2515
1649293200000|2022-04-07 01:00:00|10212.7|10202.7|10250.1|10240.1|10289.5|10282.5|10187.9|10180.2|4111
1649296800000|2022-04-07 02:00:00|10248.6|10244.6|10311.1|10307.1|10316.6|10310.6|10218|10210.6|3800
1649300400000|2022-04-07 03:00:00|10314.6|10304.6|10254.7|10250.7|10335.3|10330.4|10249|10243.5|3002
1649304000000|2022-04-07 04:00:00|10254.5|10250.5|10247|10243|10280.3|10274.7|10218|10210.4|661
1649307600000|2022-04-07 05:00:00|10246.7|10242.7|10251.8|10247.8|10276.6|10269.9|10194.2|10187.7|1502
1649311200000|2022-04-07 06:00:00|10251.4|10247.4|10240.8|10236.8|10296.9|10290.4|10197.8|10192.4|6052
1649314800000|2022-04-07 07:00:00|10241.1|10237.1|10117|10113|10261.3|10255.2|10103.3|10099.3|11118
1649318400000|2022-04-07 08:00:00|10116.5|10112.5|10131.4|10127.4|10139.9|10135.9|9996|9990.1|20433
1649322000000|2022-04-07 09:00:00|10134.4|10130.4|10197.3|10193.3|10229.4|10225.4|10111.7|10107.7|9038
1649325600000|2022-04-07 10:00:00|10196.6|10192.6|10238.8|10234.8|10274.1|10270.1|10191.5|10187.5|7528
1649329200000|2022-04-07 11:00:00|10238.4|10234.4|10272.8|10268.8|10316.3|10312.3|10173.7|10167.2|9301
1649332800000|2022-04-07 12:00:00|10273.3|10269.3|10155.2|10151.2|10317.1|10313.1|10138.1|10134.1|10082
1649336400000|2022-04-07 13:00:00|10155.9|10151.9|10164|10160|10253.5|10249.5|10127|10123|14719
1649340000000|2022-04-07 14:00:00|10164.1|10160.1|10074.7|10070.7|10180.5|10176.5|10049.7|10045.7|22830
1649343600000|2022-04-07 15:00:00|10075.4|10071.4|9897.6|9893.6|10113.5|10109.5|9851.8|9847.8|42545
1649347200000|2022-04-07 16:00:00|9897.9|9893.9|9983|9979|9995.5|9991.5|9829.5|9825.5|20709
1649350800000|2022-04-07 17:00:00|9983.2|9979.2|9994.4|9990.4|10085.4|10081.4|9946.4|9942.4|18918
1649354400000|2022-04-07 18:00:00|9994.8|9990.8|10039.6|10035.6|10074.8|10070.8|9984.7|9980.7|23523
1649358000000|2022-04-07 19:00:00|10039.9|10035.9|10107.3|10103.3|10130.7|10126.7|10032.9|10028.9|3207
1649361600000|2022-04-07 20:00:00|10107.2|10103.2|10135.2|10131.2|10145.1|10139.9|10103.3|10097.3|849
1649365200000|2022-04-07 21:00:00|10137.7|10127.7|10130.8|10120.8|10137.7|10127.7|10116.9|10106.9|21
1649376000000|2022-04-08 00:00:00|10130.1|10120.1|10083.7|10079.7|10147.8|10143|10065.2|10061.2|906
1649379600000|2022-04-08 01:00:00|10080.5|10076.5|10081.7|10077.7|10103.2|10098.1|10002.4|9996.7|2101
1649383200000|2022-04-08 02:00:00|10081.6|10077.6|10003.3|9999.3|10084.1|10077.9|9948|9939.5|2466
1649386800000|2022-04-08 03:00:00|10004|10000|9991.7|9987.7|10015.5|10008.8|9963.3|9953.3|1381
1649390400000|2022-04-08 04:00:00|9991.5|9987.5|9985.4|9981.4|9997.5|9993.5|9967.3|9960.7|317
1649394000000|2022-04-08 05:00:00|9989.7|9979.7|10059|10049|10082.3|10075.3|9960.6|9954.6|2729
1649397600000|2022-04-08 06:00:00|10059.1|10049.1|10123.7|10119.7|10145.5|10141.5|10044.3|10038|3430
1649401200000|2022-04-08 07:00:00|10123.3|10119.3|10146.8|10142.8|10150.8|10146.8|10044.7|10040.7|6486
1649404800000|2022-04-08 08:00:00|10147.1|10143.1|10098.9|10094.9|10194.3|10190.3|10071.4|10065.4|14816
1649408400000|2022-04-08 09:00:00|10099.7|10095.7|10103.8|10099.8|10155.3|10151.3|10069|10065|6925
1649412000000|2022-04-08 10:00:00|10104.8|10100.8|10018.3|10014.3|10118|10114|10011|10007|7889
1649415600000|2022-04-08 11:00:00|10018.5|10014.5|10042.4|10038.4|10066.6|10062.6|9990|9986|5769
1649419200000|2022-04-08 12:00:00|10043.1|10039.1|10125.7|10121.7|10142.5|10138.5|10035.7|10031.7|9838
1649422800000|2022-04-08 13:00:00|10125.4|10121.4|10056.6|10052.6|10166.4|10161.5|10003.1|9999.1|15706
1649426400000|2022-04-08 14:00:00|10055.6|10051.6|9989.8|9985.8|10107.1|10103.1|9981.7|9977.7|15048
1649430000000|2022-04-08 15:00:00|9987.5|9983.5|10084.4|10080.4|10161.1|10157.1|9978|9974|26269
1649433600000|2022-04-08 16:00:00|10085.7|10081.7|10100.3|10096.3|10148|10144|10065.3|10061.3|8649
1649437200000|2022-04-08 17:00:00|10099.7|10095.7|10145.1|10141.1|10185.3|10181.3|10084.2|10080.2|9787
1649440800000|2022-04-08 18:00:00|10145.4|10141.4|10248.8|10244.8|10308.7|10304.7|10133.8|10129.8|28850
1649444400000|2022-04-08 19:00:00|10248.2|10244.2|10231.7|10227.7|10267.9|10263.9|10225.1|10221.1|1924
1649448000000|2022-04-08 20:00:00|10232.4|10228.4|10220.2|10210.2|10256.2|10252.2|10207.3|10203.2|1775
1649628000000|2022-04-10 22:00:00|10259.5|10251.5|10216.1|10212.1|10272.2|10264.2|10175.4|10167.4|427
1649631600000|2022-04-10 23:00:00|10219|10211|10105|10101|10219.3|10215.1|10095.8|10090.3|800
1649635200000|2022-04-11 00:00:00|10103.8|10099.8|10082.5|10078.5|10147.6|10142.7|10052.4|10046.6|1296
1649638800000|2022-04-11 01:00:00|10085|10077|10033.6|10029.6|10102.9|10094.9|10019.2|10013.8|1822
1649642400000|2022-04-11 02:00:00|10033.4|10029.4|10022.7|10018.7|10039.9|10033.9|9957.5|9952|2844
1649646000000|2022-04-11 03:00:00|10023.1|10019.1|10018.5|10014.5|10064.1|10058.9|10005.4|9999.7|1132
1649649600000|2022-04-11 04:00:00|10018.7|10014.7|10041.9|10037.9|10046.2|10042.2|9991.3|9985.9|388
1649653200000|2022-04-11 05:00:00|10037.9|10033.9|10076.9|10072.9|10077.7|10073.7|10013.5|10009.5|946
1649656800000|2022-04-11 06:00:00|10077.5|10073.5|10064.6|10060.6|10093.4|10089.4|10038.2|10033.4|3807
1649660400000|2022-04-11 07:00:00|10064.3|10060.3|10058.4|10054.4|10083.3|10079.3|9984.8|9980.8|6151
1649664000000|2022-04-11 08:00:00|10057.8|10053.8|10040.2|10036.2|10143|10139|10004.4|10000.4|14516
1649667600000|2022-04-11 09:00:00|10040.4|10036.4|10012.4|10008.4|10065.2|10061.2|9985.2|9981.2|5615
1649671200000|2022-04-11 10:00:00|10012.7|10008.7|9950.8|9946.8|10036.2|10032.2|9901.4|9897.4|8950
1649674800000|2022-04-11 11:00:00|9951|9947|9757.9|9753.9|9967.5|9963.5|9756.6|9752.6|14010
1649678400000|2022-04-11 12:00:00|9758.5|9754.5|9847.6|9843.6|9863.3|9859.3|9743.3|9739.3|10471
1649682000000|2022-04-11 13:00:00|9847.8|9843.8|9859.8|9855.8|9920.5|9916.5|9808.4|9803.9|20123
1649685600000|2022-04-11 14:00:00|9860|9856|9942.4|9938.4|9958.6|9954.6|9825|9821|19034
1649689200000|2022-04-11 15:00:00|9941.9|9937.9|9873.5|9869.5|9998|9994|9854|9850|19053
1649692800000|2022-04-11 16:00:00|9873.7|9869.7|9802.2|9798.2|9883.8|9879.8|9793.7|9789.7|13607
1649696400000|2022-04-11 17:00:00|9802|9798|9811.2|9807.2|9838.1|9834.1|9795.6|9791.6|8737
1649700000000|2022-04-11 18:00:00|9810.7|9806.7|9819.6|9815.6|9913.5|9909.5|9794.9|9790.9|29677
1649703600000|2022-04-11 19:00:00|9819.4|9815.4|9897.3|9893.3|9906.5|9902.5|9818.7|9814.7|3367
1649707200000|2022-04-11 20:00:00|9897.8|9893.8|9920.8|9916.8|9922.5|9917.5|9882.5|9878.5|1889
1649710800000|2022-04-11 21:00:00|9921.3|9917.3|9937|9929|9945.3|9940.9|9919|9915|270
1649721600000|2022-04-12 00:00:00|9938.4|9930.4|9957.5|9953.5|9966.7|9962.7|9883.4|9879.4|1278
1649725200000|2022-04-12 01:00:00|9957|9953|9978.2|9974.2|9990.7|9986.7|9933.5|9929.5|3346
1649728800000|2022-04-12 02:00:00|9978.7|9974.7|10042.2|10038.2|10060.7|10056.7|9950.6|9946.6|3051
1649732400000|2022-04-12 03:00:00|10041.9|10037.9|10025.6|10021.6|10073.1|10066.4|10020.1|10016.1|1356
1649736000000|2022-04-12 04:00:00|10028.1|10024.1|9999.6|9995.6|10034.1|10030.1|9998.3|9992.3|662
1649739600000|2022-04-12 05:00:00|9999.8|9995.8|10056.7|10052.7|10075|10071|9982.2|9978.2|1733
1649743200000|2022-04-12 06:00:00|10057|10053|10147.2|10143.2|10159.9|10155.9|10036.4|10032.4|6043
1649746800000|2022-04-12 07:00:00|10146.2|10142.2|10053.2|10049.2|10179.4|10175.4|10052.7|10048.7|6082
1649750400000|2022-04-12 08:00:00|10054.3|10050.3|10158.7|10154.7|10160.2|10156.2|10006|10002|22584
1649754000000|2022-04-12 09:00:00|10159|10155|10143.8|10139.8|10195.8|10191.8|10114.3|10110.3|15452
1649757600000|2022-04-12 10:00:00|10144.5|10140.5|10250.9|10246.9|10281.5|10277|10142.3|10138.3|15300
1649761200000|2022-04-12 11:00:00|10251.4|10247.4|10265.5|10261.5|10284.2|10280.2|10213.8|10209.8|8331
1649764800000|2022-04-12 12:00:00|10265.8|10261.8|10228.2|10224.2|10302.1|10298.1|10200|10196|11308
1649768400000|2022-04-12 13:00:00|10227.5|10223.5|10396.6|10392.6|10398.5|10394.5|10209.2|10205.2|26368
1649772000000|2022-04-12 14:00:00|10396.9|10392.9|10445|10441|10494.9|10490.9|10341.7|10337.7|21923
1649775600000|2022-04-12 15:00:00|10444.5|10440.5|10504.8|10500.8|10530.8|10526.8|10441.3|10437.3|26844
1649779200000|2022-04-12 16:00:00|10504.6|10500.6|10449.5|10445.5|10510.1|10506.1|10404.2|10400.2|12992
1649782800000|2022-04-12 17:00:00|10450.7|10446.7|10429.7|10425.7|10493.1|10489.1|10397.1|10393.1|9196
1649786400000|2022-04-12 18:00:00|10429.4|10425.4|10455.5|10451.5|10495.3|10491.3|10428.9|10424.9|25882
1649790000000|2022-04-12 19:00:00|10455|10451|10442.7|10438.7|10456|10452|10407.7|10403.7|2946
1649793600000|2022-04-12 20:00:00|10443.2|10439.2|10487.4|10479.4|10490.9|10486.9|10441|10437|1084
1649797200000|2022-04-12 21:00:00|10488|10480|10473.4|10465.4|10488.2|10482.7|10450.6|10442.6|32
1649808000000|2022-04-13 00:00:00|10517.5|10513.5|10492.3|10488.3|10536|10532|10486.3|10482.3|1452
1649811600000|2022-04-13 01:00:00|10492.5|10488.5|10491|10487|10526.8|10521.5|10432.7|10428.7|1713
1649815200000|2022-04-13 02:00:00|10491.2|10487.2|10501.6|10497.6|10508.4|10504.4|10465.6|10461.6|1518
1649818800000|2022-04-13 03:00:00|10501.9|10497.9|10437.5|10433.5|10508.1|10504.1|10430.8|10426.8|563
1649822400000|2022-04-13 04:00:00|10437|10433|10408|10404|10442.8|10438.8|10407.7|10403.5|768
1649826000000|2022-04-13 05:00:00|10407.7|10403.7|10484.4|10480.4|10516.2|10512.2|10389.4|10385.4|1786
1649829600000|2022-04-13 06:00:00|10484.1|10480.1|10447.8|10443.8|10486.4|10482.4|10423.8|10419.8|3347
1649833200000|2022-04-13 07:00:00|10447.3|10443.3|10435.5|10431.5|10448.3|10444.3|10382.7|10378.7|5923
1649836800000|2022-04-13 08:00:00|10435.7|10431.7|10475.2|10471.2|10508.7|10504.7|10420|10416|18003
1649840400000|2022-04-13 09:00:00|10474.9|10470.9|10490.1|10486.1|10500.9|10496.9|10432.9|10428.9|7124
1649844000000|2022-04-13 10:00:00|10490.3|10486.3|10586|10582|10641.1|10637.1|10483.1|10479.1|16014
1649847600000|2022-04-13 11:00:00|10584.5|10580.5|10579.4|10575.4|10683.2|10679|10549.2|10545.2|8302
1649851200000|2022-04-13 12:00:00|10579.7|10575.7|10647.1|10643.1|10668.1|10664.1|10540.1|10536.1|7050
1649854800000|2022-04-13 13:00:00|10646.3|10642.3|10607.2|10603.2|10682|10678|10580.5|10576.5|12927
1649858400000|2022-04-13 14:00:00|10608.2|10604.2|10619.9|10615.9|10670.4|10666.4|10475.9|10468.7|20295
1649862000000|2022-04-13 15:00:00|10621.1|10617.1|10721.8|10717.8|10734.5|10730.5|10600.1|10596.1|26907
1649865600000|2022-04-13 16:00:00|10722.2|10718.2|10722.1|10718.1|10734.9|10730.9|10676.5|10672.5|11993
1649869200000|2022-04-13 17:00:00|10722.4|10718.4|10838.5|10834.5|10840.7|10836.7|10715.4|10711.4|15948
1649872800000|2022-04-13 18:00:00|10838.8|10834.8|10861.7|10857.7|10866.3|10862.3|10811.1|10807.1|32478
1649876400000|2022-04-13 19:00:00|10862.4|10858.4|10848.6|10844.6|10862.7|10858.7|10826.4|10822.4|3009
1649880000000|2022-04-13 20:00:00|10849.1|10845.1|10838.4|10834.4|10855|10851|10823.5|10819.5|3916
1649883600000|2022-04-13 21:00:00|10838.6|10834.6|10846.2|10842.2|10854.8|10846.8|10820.6|10816.6|32
1649887200000|2022-04-13 22:00:00|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|10847.3|10843.3|0
1649894400000|2022-04-14 00:00:00|10788.8|10784.8|10812.6|10808.6|10821.8|10817.8|10764.5|10760.5|1733
1649898000000|2022-04-14 01:00:00|10812.3|10808.3|10753.8|10749.8|10812.3|10808.3|10752.6|10747.1|1718
1649901600000|2022-04-14 02:00:00|10753.6|10749.6|10781.9|10777.9|10787.9|10783.9|10744|10740|1677
1649905200000|2022-04-14 03:00:00|10781.7|10777.7|10798.5|10794.5|10845.1|10841.1|10765.9|10761.9|2389
1649908800000|2022-04-14 04:00:00|10798.3|10794.3|10808|10804|10847.3|10843.3|10783.3|10779.3|7503
1649912400000|2022-04-14 05:00:00|10808.2|10804.2|10749.9|10745.9|10822.9|10818.9|10731.4|10727.4|2888
1649916000000|2022-04-14 06:00:00|10749.6|10745.6|10730.2|10726.2|10789.5|10785.5|10714.4|10710.4|3658
1649919600000|2022-04-14 07:00:00|10730|10726|10722.4|10718.4|10746.9|10742.9|10678.8|10674.8|6371
1649923200000|2022-04-14 08:00:00|10725.4|10721.4|10755.2|10751.2|10784.6|10780.6|10710.5|10706.5|10859
1649926800000|2022-04-14 09:00:00|10754.7|10750.7|10729.4|10725.4|10796.9|10792.1|10715.4|10711.4|7555
1649930400000|2022-04-14 10:00:00|10728.9|10724.9|10701.5|10697.5|10731.9|10727.9|10662.8|10658.8|9464
1649934000000|2022-04-14 11:00:00|10700.7|10696.7|10687.9|10683.9|10746.4|10742.4|10652.6|10648.6|14144
1649937600000|2022-04-14 12:00:00|10688.1|10684.1|10643|10639|10722|10718|10637.3|10632.7|5411
1649941200000|2022-04-14 13:00:00|10643.1|10639.1|10717.7|10713.7|10760.6|10756.6|10628|10624|11703
1649944800000|2022-04-14 14:00:00|10716.9|10712.9|10747.3|10743.3|10794.5|10790.5|10713.2|10709.2|12045
1649948400000|2022-04-14 15:00:00|10747.6|10743.6|10769.4|10765.4|10791.1|10786.7|10687.2|10683.2|9955
1649952000000|2022-04-14 16:00:00|10769.1|10765.1|10948.5|10944.5|10957.8|10953.8|10758.3|10754.3|18595
1649955600000|2022-04-14 17:00:00|10949|10945|11068.8|11064.8|11079.3|11075.3|10946|10942|13225
1649959200000|2022-04-14 18:00:00|11069.1|11065.1|11094.2|11090.2|11186.4|11182.4|11058.3|11054.3|24766
1649962800000|2022-04-14 19:00:00|11094.8|11090.8|11074.6|11070.6|11095.3|11091.3|11046.9|11042.9|2101
1649966400000|2022-04-14 20:00:00|11074.3|11070.3|11101.4|11093.4|11116.2|11109.9|11067.3|11063.3|1306
1649970000000|2022-04-14 21:00:00|11102|11094|11102.5|11094.5|11102.5|11094.5|11102|11094|0
1650232800000|2022-04-17 22:00:00|11153.7|11145.7|11240.6|11236.6|11269.7|11261.7|11147.6|11139.6|3924
1650236400000|2022-04-17 23:00:00|11240.2|11236.2|11254.6|11246.6|11299.6|11292.3|11226.4|11221.1|1143
1650240000000|2022-04-18 00:00:00|11254.9|11246.9|11270.4|11266.4|11278.4|11273.6|11223.2|11218.2|1164
1650243600000|2022-04-18 01:00:00|11271.1|11267.1|11251.3|11247.3|11308.4|11304.4|11197.7|11193.7|5377
1650247200000|2022-04-18 02:00:00|11251.6|11247.6|11176.1|11172.1|11258|11254|11163.2|11159.2|2553
1650250800000|2022-04-18 03:00:00|11176.8|11172.8|11211.3|11207.3|11222.1|11218.1|11167.8|11163.8|1452
1650254400000|2022-04-18 04:00:00|11211.5|11207.5|11197.3|11193.3|11212.7|11208.7|11193.5|11189.5|704
1650258000000|2022-04-18 05:00:00|11197.7|11193.7|11102.2|11098.2|11202.6|11198.6|11100|11095|2156
1650261600000|2022-04-18 06:00:00|11103.3|11099.3|11138.2|11134.2|11149.6|11145.6|11069.3|11065|2526
1650265200000|2022-04-18 07:00:00|11137.3|11133.3|11026.9|11022.9|11137.8|11133.3|11004.4|10999.4|4565
1650268800000|2022-04-18 08:00:00|11026.5|11022.5|11062.2|11058.2|11102|11097.3|11002.3|10998.3|12044
1650272400000|2022-04-18 09:00:00|11064.5|11060.5|11060.6|11056.6|11080.6|11076.6|11015.9|11011.9|4652
1650276000000|2022-04-18 10:00:00|11063.3|11059.3|11069|11065|11128|11124|11052.8|11047.5|3978
1650279600000|2022-04-18 11:00:00|11069.5|11065.5|11107.8|11103.8|11148|11144|11037.7|11030.5|3104
1650283200000|2022-04-18 12:00:00|11108.2|11104.2|11164.4|11160.4|11185.7|11181.7|11103.3|11098.3|5248
1650286800000|2022-04-18 13:00:00|11163.9|11159.9|11256.1|11252.1|11283.2|11279.2|11157.4|11153.4|9829
1650290400000|2022-04-18 14:00:00|11256.4|11252.4|11232.5|11228.5|11274.2|11268.9|11195.4|11191.4|7124
1650294000000|2022-04-18 15:00:00|11232.7|11228.7|11220.6|11216.6|11253.1|11249.1|11148|11144|6722
1650297600000|2022-04-18 16:00:00|11220.4|11216.4|11356.1|11352.1|11368.5|11364.5|11217.1|11213.1|7041
1650301200000|2022-04-18 17:00:00|11356.3|11352.3|11353.2|11349.2|11402.1|11398.1|11313|11309|6985
1650304800000|2022-04-18 18:00:00|11354.1|11350.1|11241.4|11237.4|11372.2|11368.2|11148.8|11144.3|12575
1650308400000|2022-04-18 19:00:00|11242.4|11238.4|11223|11219|11253.2|11249.2|11201.4|11197.4|2105
1650312000000|2022-04-18 20:00:00|11222.7|11218.7|11185.8|11177.8|11242.7|11238.7|11157.6|11152.5|1086
1650315600000|2022-04-18 21:00:00|11186.2|11178.2|11194|11186|11195.7|11187.7|11185|11177|15
1650326400000|2022-04-19 00:00:00|11202.9|11198.9|11223.7|11219.7|11260.3|11255.9|11185.1|11180|1210
1650330000000|2022-04-19 01:00:00|11225.9|11217.9|11244.3|11240.3|11244.3|11240.3|11155.5|11151.5|1619
1650333600000|2022-04-19 02:00:00|11244.5|11240.5|11299.4|11295.4|11301.1|11296.4|11235.3|11229.8|1600
1650337200000|2022-04-19 03:00:00|11299.1|11295.1|11280.8|11276.8|11333|11326.8|11270|11266|1348
1650340800000|2022-04-19 04:00:00|11281|11277|11255.5|11251.5|11286.2|11281.1|11250.8|11246.8|258
1650344400000|2022-04-19 05:00:00|11257.9|11249.9|11201.6|11197.6|11274.6|11268.1|11194.8|11190.8|1281
1650348000000|2022-04-19 06:00:00|11201.5|11197.5|11174.7|11170.7|11247.3|11243.3|11150|11145.9|3081
1650351600000|2022-04-19 07:00:00|11176.6|11168.6|11127.2|11123.2|11215.3|11211.3|11109.1|11105.1|6452
1650355200000|2022-04-19 08:00:00|11128|11124|11088.7|11084.7|11177.9|11173.9|11080.4|11075.7|19153
1650358800000|2022-04-19 09:00:00|11090.7|11086.7|11085.2|11081.2|11097|11093|10994.1|10990.1|10762
1650362400000|2022-04-19 10:00:00|11085.9|11081.9|11093.7|11089.7|11140.4|11136.2|11060.5|11056.5|5380
1650366000000|2022-04-19 11:00:00|11093.3|11089.3|11082.7|11078.7|11126.7|11122.7|11073.6|11069.6|7422
1650369600000|2022-04-19 12:00:00|11083|11079|10958.1|10954.1|11083.7|11079.7|10942|10938|17371
1650373200000|2022-04-19 13:00:00|10958|10954|10847.2|10843.2|11002.4|10998.4|10797.7|10793.1|27785
1650376800000|2022-04-19 14:00:00|10847.4|10843.4|10805.1|10801.1|10863.9|10859.9|10741.1|10737.1|22656
1650380400000|2022-04-19 15:00:00|10804.9|10800.9|10674.4|10670.4|10836.3|10832.3|10638.8|10634.8|25656
1650384000000|2022-04-19 16:00:00|10674.9|10670.9|10684.6|10680.6|10728.2|10724.2|10636.7|10632.7|11277
1650387600000|2022-04-19 17:00:00|10684.1|10680.1|10749.3|10745.3|10767.3|10763.3|10669.4|10665.4|9966
1650391200000|2022-04-19 18:00:00|10749.8|10745.8|10669.8|10665.8|10793|10789|10640.1|10636.1|14993
1650394800000|2022-04-19 19:00:00|10670.6|10666.6|10689.5|10685.5|10707|10703|10662.3|10658.3|1951
1650398400000|2022-04-19 20:00:00|10689.8|10685.8|10710.4|10702.4|10715.1|10709|10666.8|10662.2|1370
1650402000000|2022-04-19 21:00:00|10710.3|10702.3|10716.5|10708.5|10719.1|10715.1|10686.2|10682.2|37
1650412800000|2022-04-20 00:00:00|10777.1|10769.1|10740.4|10736.4|10798.5|10794.5|10731|10726.3|2387
1650416400000|2022-04-20 01:00:00|10740.7|10736.7|10704.3|10700.3|10763.9|10759.9|10659.2|10655.2|2196
1650420000000|2022-04-20 02:00:00|10703.8|10699.8|10799.2|10795.2|10803.9|10799.9|10690|10686|2284
1650423600000|2022-04-20 03:00:00|10799.5|10795.5|10778|10774|10817.9|10813.5|10775.3|10771.3|1242
1650427200000|2022-04-20 04:00:00|10778.3|10774.3|10768.5|10764.5|10790.7|10786.7|10750.4|10746.4|335
1650430800000|2022-04-20 05:00:00|10768.1|10764.1|10755|10751|10832.6|10828.4|10751.9|10747.9|885
1650434400000|2022-04-20 06:00:00|10754.7|10750.7|10789.9|10785.9|10812.8|10808.8|10703.9|10699.9|3530
1650438000000|2022-04-20 07:00:00|10790|10786|10805.8|10801.8|10836.1|10832.1|10768.1|10764.1|7790
1650441600000|2022-04-20 08:00:00|10805.2|10801.2|10774.4|10770.4|10833.6|10829.6|10740.4|10736.4|18484
1650445200000|2022-04-20 09:00:00|10773.3|10769.3|10756.9|10752.9|10796.1|10792.1|10727.8|10723.8|7174
1650448800000|2022-04-20 10:00:00|10756.8|10752.8|10769.7|10765.7|10789.2|10785.2|10753.6|10749.6|5699
1650452400000|2022-04-20 11:00:00|10769.8|10765.8|10832.4|10828.4|10841.3|10837.4|10766.2|10762.2|7324
1650456000000|2022-04-20 12:00:00|10832.8|10828.8|10776.2|10772.2|10860|10856.1|10757.3|10753.8|16578
1650459600000|2022-04-20 13:00:00|10776|10772|10765.7|10761.7|10808.2|10804.2|10742.1|10738.1|16415
1650463200000|2022-04-20 14:00:00|10765.4|10761.4|10754.4|10750.4|10800.1|10796.1|10640.1|10637.3|26975
1650466800000|2022-04-20 15:00:00|10754|10750|10503.3|10499.3|10787.2|10783.3|10469.8|10466.4|31537
1650470400000|2022-04-20 16:00:00|10502.6|10498.6|10627.8|10623.8|10631.5|10627.5|10443.6|10439.7|13414
1650474000000|2022-04-20 17:00:00|10627.6|10623.6|10690.2|10686.2|10762.9|10760.1|10623.5|10620.7|15056
1650477600000|2022-04-20 18:00:00|10690.6|10686.6|10657.9|10653.9|10710.2|10706.7|10602.1|10598.1|14220
1650481200000|2022-04-20 19:00:00|10657.4|10653.4|10691|10687|10750|10746|10657.4|10653.4|3529
1650484800000|2022-04-20 20:00:00|10691.4|10687.4|10689.1|10685.1|10713.5|10709.5|10679.3|10675.3|807
1650488400000|2022-04-20 21:00:00|10689|10685|10700.9|10692.9|10700.9|10692.9|10666.1|10663.3|39
1650499200000|2022-04-21 00:00:00|10677.4|10669.4|10697.2|10693.2|10722.8|10718.4|10647.9|10643.9|562
1650502800000|2022-04-21 01:00:00|10697.3|10693.3|10752.4|10748.4|10765.9|10761.9|10665.9|10660.4|1425
1650506400000|2022-04-21 02:00:00|10753.1|10749.1|10750.7|10746.7|10785.7|10781.7|10743.7|10738.8|1413
1650510000000|2022-04-21 03:00:00|10750.2|10746.2|10739.6|10735.6|10775.3|10771.2|10733.7|10729.7|662
1650513600000|2022-04-21 04:00:00|10739.4|10735.4|10737.3|10733.3|10746.7|10742.7|10733.5|10730.6|381
1650517200000|2022-04-21 05:00:00|10737.6|10733.6|10803.1|10799.1|10805.3|10801.3|10730.2|10726|1405
1650520800000|2022-04-21 06:00:00|10803.6|10799.6|10801.2|10797.2|10819.9|10815.9|10770.4|10766.4|2571
1650524400000|2022-04-21 07:00:00|10801|10797|10837|10833|10865.6|10862.3|10767.2|10763.2|7640
1650528000000|2022-04-21 08:00:00|10837.7|10833.7|10774.2|10770.2|10845.1|10841.1|10717.4|10714.5|16117
1650531600000|2022-04-21 09:00:00|10775.7|10771.7|10771.6|10767.6|10808.4|10804.4|10728.5|10724.6|7058
1650535200000|2022-04-21 10:00:00|10771.2|10767.2|10762.7|10758.7|10801.7|10797.7|10730.7|10727.6|7352
1650538800000|2022-04-21 11:00:00|10762.3|10758.3|10764|10760|10795.8|10791.8|10741.2|10737.2|4262
1650542400000|2022-04-21 12:00:00|10760.6|10756.6|10689.7|10685.7|10787.5|10784|10679.8|10675.8|7414
1650546000000|2022-04-21 13:00:00|10689|10685|10891.8|10887.8|10893.4|10889.7|10673|10669|14309
1650549600000|2022-04-21 14:00:00|10891|10887|10786|10782|10947|10943|10783|10779|20804
1650553200000|2022-04-21 15:00:00|10786.4|10782.4|10827.9|10823.9|10843.6|10839.6|10741.1|10737.1|20580
1650556800000|2022-04-21 16:00:00|10828|10824|10702.9|10698.9|10868.8|10865.4|10677.7|10673.7|10120
1650560400000|2022-04-21 17:00:00|10703.2|10699.2|10722.2|10718.2|10784.6|10780.6|10684|10680|10151
1650564000000|2022-04-21 18:00:00|10721.2|10717.2|10809.3|10805.3|10859.5|10856.2|10652|10648|16368
1650567600000|2022-04-21 19:00:00|10808.9|10804.9|10801.2|10797.2|10809.9|10805.9|10743.2|10739.2|2863
1650571200000|2022-04-21 20:00:00|10801.6|10797.6|10835.6|10831.6|10851|10847.5|10799.4|10795.4|1362
1650574800000|2022-04-21 21:00:00|10836|10832|10849.5|10841.5|10853.9|10849.1|10827.8|10819.8|121
1650585600000|2022-04-22 00:00:00|10804.9|10796.9|10807.6|10803.6|10851.5|10846.1|10798.9|10792.8|453
1650589200000|2022-04-22 01:00:00|10807.2|10803.2|10720.5|10716.5|10809.4|10804.4|10686.4|10680.4|1038
1650592800000|2022-04-22 02:00:00|10721.3|10717.3|10707.3|10699.3|10759.3|10755.3|10698.7|10693.2|892
1650596400000|2022-04-22 03:00:00|10705.4|10701.4|10702.5|10698.5|10718.4|10714.3|10677.3|10672.9|800
1650600000000|2022-04-22 04:00:00|10702.4|10698.4|10699.8|10695.8|10708.7|10702.6|10680.7|10676.7|421
1650603600000|2022-04-22 05:00:00|10700.3|10696.3|10683.7|10679.7|10717.1|10714.2|10657.6|10653.4|834
1650607200000|2022-04-22 06:00:00|10684.1|10680.1|10718.2|10714.2|10733.3|10729.3|10635.2|10631.2|4330
1650610800000|2022-04-22 07:00:00|10718.7|10714.7|10767.5|10763.5|10773.7|10769.7|10699.6|10695.6|3674
1650614400000|2022-04-22 08:00:00|10769.6|10761.6|10621.5|10617.5|10772.6|10768.5|10554.5|10550.5|18360
1650618000000|2022-04-22 09:00:00|10621.9|10617.9|10630.9|10626.9|10664.6|10660.6|10582|10578.7|4025
1650621600000|2022-04-22 10:00:00|10630.7|10626.7|10649.9|10645.9|10659.3|10655.3|10584.2|10580.2|5217
1650625200000|2022-04-22 11:00:00|10649|10645|10675.5|10671.5|10706.1|10700.7|10633.1|10629.1|5725
1650628800000|2022-04-22 12:00:00|10675.9|10671.9|10705.6|10701.6|10717.8|10713.8|10648.8|10644.8|5536
1650632400000|2022-04-22 13:00:00|10706|10702|10686.2|10682.2|10719.5|10715.6|10582.1|10578.1|8745
1650636000000|2022-04-22 14:00:00|10686.1|10682.1|10593.4|10589.4|10717.7|10713.7|10580.4|10577.1|8369
1650639600000|2022-04-22 15:00:00|10592.5|10588.5|10597.4|10593.4|10656.9|10653.4|10581.9|10578|17116
1650643200000|2022-04-22 16:00:00|10596.9|10592.9|10627|10623|10675.3|10671.3|10595.4|10591.4|5409
1650646800000|2022-04-22 17:00:00|10626.6|10622.6|10635.9|10631.9|10643.4|10639.5|10589.9|10585.9|5270
1650650400000|2022-04-22 18:00:00|10636.7|10632.7|10578.9|10574.9|10641.4|10637.4|10564.8|10561.4|10055
1650654000000|2022-04-22 19:00:00|10579.7|10575.7|10570.4|10566.4|10596.9|10593.2|10567.1|10562.1|1186
1650657600000|2022-04-22 20:00:00|10570.8|10566.8|10580.7|10572.7|10582.8|10578.9|10515.3|10512|1404
1650661200000|2022-04-22 21:00:00|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|10579.4|10571.4|0
1650837600000|2022-04-24 22:00:00|10536.3|10528.3|10464.3|10456.3|10538.3|10530.3|10418.5|10415.1|1866
1650841200000|2022-04-24 23:00:00|10464.7|10456.7|10464.5|10456.5|10482.9|10477.5|10441.6|10434.7|197
1650844800000|2022-04-25 00:00:00|10464.6|10456.6|10439.8|10435.8|10498.5|10493.5|10417.9|10412.9|583
1650848400000|2022-04-25 01:00:00|10440.2|10436.2|10331.7|10327.7|10440.2|10436.2|10312.9|10308.9|2393
1650852000000|2022-04-25 02:00:00|10334.6|10326.6|10314.4|10310.4|10350.6|10344.7|10306.9|10302.6|2053
1650855600000|2022-04-25 03:00:00|10313.9|10309.9|10314.9|10310.9|10332.4|10327.4|10294.8|10288.9|718
1650859200000|2022-04-25 04:00:00|10313.9|10309.9|10296.9|10292.9|10331.2|10327.2|10286.4|10280.6|779
1650862800000|2022-04-25 05:00:00|10297.9|10293.9|10301.6|10297.6|10365.8|10360.8|10274.9|10270.9|1174
1650866400000|2022-04-25 06:00:00|10303.5|10295.5|10223.5|10215.5|10320.2|10314.2|10196.8|10193.5|4280
1650870000000|2022-04-25 07:00:00|10221.5|10217.5|10188.5|10185.7|10261.9|10256.8|10188.5|10185.1|5142
1650873600000|2022-04-25 08:00:00|10192.1|10188.1|10108.7|10104.7|10200.2|10196.2|10105.5|10102.1|15696
1650877200000|2022-04-25 09:00:00|10110.1|10106.1|10189.4|10185.4|10194.4|10189.3|10083.6|10080.3|6813
1650880800000|2022-04-25 10:00:00|10190.9|10186.9|10185.7|10181.7|10212.1|10208.1|10141.1|10137.1|4443
1650884400000|2022-04-25 11:00:00|10186.1|10182.1|10092.6|10088.6|10241.7|10236.7|10064.8|10062|3769
1650888000000|2022-04-25 12:00:00|10092.4|10088.4|10139.9|10135.9|10167.7|10163.7|10069.4|10064.5|5471
1650891600000|2022-04-25 13:00:00|10140.4|10136.4|10101.2|10097.2|10170.5|10166|9973.4|9970|11687
1650895200000|2022-04-25 14:00:00|10100.7|10096.7|10015.4|10011.4|10120.6|10116.8|10006.5|10001|9155
1650898800000|2022-04-25 15:00:00|10015.3|10011.3|9988.9|9984.9|10047|10042.9|9930|9926|19171
1650902400000|2022-04-25 16:00:00|9989.3|9985.3|10083.2|10079.2|10086.1|10082.7|9968.2|9964.2|8369
1650906000000|2022-04-25 17:00:00|10083.6|10079.6|10084.7|10080.7|10112.9|10109.5|10047.6|10043.6|9898
1650909600000|2022-04-25 18:00:00|10084.6|10080.6|10265.5|10261.5|10297.2|10293.2|10048.6|10044.6|11762
1650913200000|2022-04-25 19:00:00|10267.6|10259.6|10271.2|10267.2|10315.1|10311.1|10233|10229|2343
1650916800000|2022-04-25 20:00:00|10270.2|10266.2|10234.7|10226.7|10283.2|10277.2|10210.6|10205.6|1241
1650920400000|2022-04-25 21:00:00|10233.7|10225.7|10234.7|10226.7|10241.2|10237.8|10231.7|10223.7|49
1650931200000|2022-04-26 00:00:00|10233.5|10225.5|10255.4|10251.4|10263.9|10259.4|10220.6|10216.2|320
1650934800000|2022-04-26 01:00:00|10254.9|10250.9|10263.5|10255.5|10280.1|10273.7|10196.4|10191.4|551
1650938400000|2022-04-26 02:00:00|10261.4|10257.4|10336.5|10332.5|10359|10352.9|10254.3|10246.8|496
1650942000000|2022-04-26 03:00:00|10338|10330|10337.3|10333.3|10372.1|10366.1|10332.8|10326.9|474
1650945600000|2022-04-26 04:00:00|10337.8|10333.8|10343.2|10339.2|10345.7|10341.4|10327.2|10321.2|158
1650949200000|2022-04-26 05:00:00|10344.2|10340.2|10339.7|10335.7|10357.2|10353.3|10319.2|10314.8|322
1650952800000|2022-04-26 06:00:00|10341.7|10333.7|10285|10281|10358.2|10353.8|10256.5|10252.5|1782
1650956400000|2022-04-26 07:00:00|10284.9|10280.9|10179.5|10171.5|10322.4|10318.4|10150.5|10144.5|3272
1650960000000|2022-04-26 08:00:00|10182.4|10178.4|10159.4|10155.4|10211.5|10206|10138|10133.4|10142
1650963600000|2022-04-26 09:00:00|10158.5|10154.5|10173.7|10169.7|10185.3|10180.9|10093.9|10090.4|3523
1650967200000|2022-04-26 10:00:00|10174.1|10170.1|10282.3|10278.3|10295.9|10291.9|10166.2|10160.2|3485
1650970800000|2022-04-26 11:00:00|10282.4|10278.4|10298.6|10294.6|10327.2|10323.3|10244.1|10240.1|4081
1650974400000|2022-04-26 12:00:00|10299.1|10295.1|10315.9|10311.9|10382|10378|10283.9|10279|7326
1650978000000|2022-04-26 13:00:00|10312.4|10308.4|10338.4|10334.4|10415.9|10412.1|10304.8|10300.8|6611
1650981600000|2022-04-26 14:00:00|10338.9|10334.9|10347.9|10343.9|10400.4|10396.4|10237.8|10234.9|10574
1650985200000|2022-04-26 15:00:00|10348.9|10340.9|10456.4|10452.4|10493.3|10489.9|10345.4|10340.5|21285
1650988800000|2022-04-26 16:00:00|10456.5|10452.5|10459.3|10455.3|10524.5|10520.6|10405.7|10399.7|10789
1650992400000|2022-04-26 17:00:00|10457.8|10453.8|10542.4|10538.4|10582.7|10578.7|10454.8|10450.8|7440
1650996000000|2022-04-26 18:00:00|10541.8|10539|10456.5|10452.5|10542.8|10539|10424.8|10421.4|12392
1650999600000|2022-04-26 19:00:00|10457|10453|10511|10507|10536.1|10530.6|10439.5|10435.5|2402
1651003200000|2022-04-26 20:00:00|10512.4|10508.4|10503.4|10495.4|10555.8|10549.8|10456.4|10452.4|1338
1651006800000|2022-04-26 21:00:00|10503.6|10495.6|10511.4|10503.4|10534.6|10526.6|10503.6|10495.6|1
1651017600000|2022-04-27 00:00:00|10518.3|10510.3|10568.1|10564.1|10585.8|10582.3|10517.3|10510.3|32762
1651021200000|2022-04-27 01:00:00|10567.6|10563.6|10569.2|10565.2|10600.6|10597.2|10536.1|10531.1|131604
1651024800000|2022-04-27 02:00:00|10570.2|10566.2|10556.7|10552.7|10576.2|10572.2|10511.7|10506.7|327324
1651028400000|2022-04-27 03:00:00|10558.2|10554.2|10495.1|10491.1|10565.2|10561.3|10478.7|10474.7|255706
1651032000000|2022-04-27 04:00:00|10495.6|10491.6|10503.1|10499.1|10511.1|10507.1|10486|10483.1|215685
1651035600000|2022-04-27 05:00:00|10503.5|10499.5|10517|10513|10531|10527|10497.9|10494.5|467161
1651039200000|2022-04-27 06:00:00|10516.5|10512.5|10578.5|10574.5|10580|10576|10498.9|10495|991920
1651042800000|2022-04-27 07:00:00|10578|10574|10480.9|10476.9|10592.5|10588.5|10475.9|10471.9|631696
1651046400000|2022-04-27 08:00:00|10482.4|10478.4|10548.8|10544.8|10554.8|10551.4|10444.7|10440.8|2841665
1651050000000|2022-04-27 09:00:00|10551.2|10547.2|10543.6|10539.6|10567.6|10563.6|10502.1|10498.1|2312545
1651053600000|2022-04-27 10:00:00|10544.1|10540.1|10492.1|10488.1|10560.1|10556.7|10473.6|10469.6|1560361
1651057200000|2022-04-27 11:00:00|10492.6|10488.6|10464|10460|10530.1|10526.1|10460.5|10456.5|712252
1651060800000|2022-04-27 12:00:00|10463|10459|10410.5|10406.5|10477|10473|10373.4|10369.5|2047114
1651064400000|2022-04-27 13:00:00|10412.5|10408.5|10354.9|10350.9|10438|10434|10303.3|10299.4|3768092
1651068000000|2022-04-27 14:00:00|10352.9|10348.9|10458.9|10454.9|10480.4|10477.5|10332.2|10328.8|4652972
1651071600000|2022-04-27 15:00:00|10458.4|10454.4|10400.4|10396.4|10496.4|10491.5|10369.4|10365.4|6058496
1651075200000|2022-04-27 16:00:00|10403.9|10399.9|10400.3|10396.3|10424.8|10420.8|10359.2|10355.8|8100902
1651078800000|2022-04-27 17:00:00|10398.8|10394.8|10531.2|10527.2|10533.2|10530.3|10360.3|10356.3|5455594
1651082400000|2022-04-27 18:00:00|10531.7|10527.7|10470.2|10466.2|10538.2|10535.3|10452.2|10448.2|5918597
1651086000000|2022-04-27 19:00:00|10469.7|10465.7|10501.2|10497.2|10512.2|10509.3|10452.1|10448.2|6776767
1651089600000|2022-04-27 20:00:00|10501.7|10497.7|10479.1|10475.1|10509.1|10505.1|10474.6|10470.6|5720616
1651093200000|2022-04-27 21:00:00|10481.1|10473.1|10493.1|10485.1|10505.1|10499.1|10479.1|10473.1|4942938
1651104000000|2022-04-28 00:00:00|10469.8|10467|10469.7|10465.7|10500.4|10496.4|10420.3|10416.3|901
1651107600000|2022-04-28 01:00:00|10470.2|10466.2|10426.6|10422.6|10473.2|10469.2|10412.6|10407.6|1615
1651111200000|2022-04-28 02:00:00|10426.1|10422.1|10337.9|10333.9|10432.6|10428.6|10333.3|10329.9|2334
1651114800000|2022-04-28 03:00:00|10337.4|10333.4|10333.3|10329.3|10366.9|10362.4|10294.3|10290.4|2098
1651118400000|2022-04-28 04:00:00|10332.3|10328.3|10353.1|10349.1|10356.6|10352.6|10322.8|10316.8|656
1651122000000|2022-04-28 05:00:00|10351.6|10347.6|10334.5|10330.5|10359.6|10355.6|10291.9|10288|3358
1651125600000|2022-04-28 06:00:00|10335.4|10331.4|10428.3|10424.3|10435.3|10431.3|10310.9|10306.9|3593
1651129200000|2022-04-28 07:00:00|10427.8|10423.8|10498.1|10494.1|10509.6|10505.6|10417.8|10413.8|6132
1651132800000|2022-04-28 08:00:00|10502.1|10498.1|10563.3|10559.3|10569.3|10566.4|10435|10431|22708
1651136400000|2022-04-28 09:00:00|10565.8|10561.8|10511.1|10507.1|10576.3|10573.4|10483.8|10479.8|12197
1651140000000|2022-04-28 10:00:00|10510.6|10506.6|10443.6|10439.6|10533.1|10529.1|10443.6|10439.6|9987
1651143600000|2022-04-28 11:00:00|10444.6|10440.6|10398|10395.2|10453.1|10449.2|10390|10386.1|9073
1651147200000|2022-04-28 12:00:00|10397.9|10395.1|10454.3|10450.3|10498.8|10494.8|10389.1|10385.1|9120
1651150800000|2022-04-28 13:00:00|10453.8|10449.8|10534.6|10530.6|10536.1|10532.7|10445.7|10442.8|17579
1651154400000|2022-04-28 14:00:00|10535.1|10531.1|10663.1|10659.1|10677.8|10673.8|10436.1|10432.1|39996
1651158000000|2022-04-28 15:00:00|10662.1|10658.1|10631.5|10627.5|10704.9|10702|10591.6|10587.6|42335
1651161600000|2022-04-28 16:00:00|10632.4|10628.4|10663.5|10659.5|10725.4|10722.5|10627.5|10623.5|21332
1651165200000|2022-04-28 17:00:00|10664|10660|10692.3|10688.3|10721.8|10717.8|10645.9|10643|11978
1651168800000|2022-04-28 18:00:00|10692.4|10688.4|10749.7|10746.9|10765.8|10761.9|10639.1|10635.8|31665
1651172400000|2022-04-28 19:00:00|10749.9|10745.9|10741.6|10737.6|10757.3|10753.9|10694.6|10691.7|3843
1651176000000|2022-04-28 20:00:00|10741.1|10737.1|10725|10717|10745.5|10741.7|10708|10704|904
1651179600000|2022-04-28 21:00:00|10725.5|10717.5|10721.8|10713.8|10725.5|10717.5|10720|10712|28
1651190400000|2022-04-29 00:00:00|10715.3|10707.3|10669.7|10665.7|10728.8|10725.4|10668.7|10664.2|1155
1651194000000|2022-04-29 01:00:00|10670.2|10666.2|10673.2|10669.2|10762.6|10758.6|10655.8|10651.8|3678
1651197600000|2022-04-29 02:00:00|10674.2|10670.2|10715.9|10711.9|10720.9|10715.5|10663.2|10659.2|2069
1651201200000|2022-04-29 03:00:00|10715.4|10711.4|10737.5|10733.5|10759.1|10755.1|10708.9|10704.9|2413
1651204800000|2022-04-29 04:00:00|10738|10734|10824.5|10820.5|10827.5|10823.8|10734.5|10730.5|7463
1651208400000|2022-04-29 05:00:00|10822|10818|10821.9|10817.9|10872.3|10869.5|10801.6|10797.6|5155
1651212000000|2022-04-29 06:00:00|10822.9|10818.9|10810.2|10807.4|10841.2|10837.2|10782.5|10778.5|4286
1651215600000|2022-04-29 07:00:00|10809.3|10805.3|10841.2|10837.2|10847.9|10843.9|10749.2|10746.3|9793
1651219200000|2022-04-29 08:00:00|10841.1|10837.1|10849.9|10845.9|10887.4|10883.4|10767.1|10764.2|20218
1651222800000|2022-04-29 09:00:00|10849.8|10847|10896.9|10892.9|10911.4|10908.5|10848.4|10842.4|17518
1651226400000|2022-04-29 10:00:00|10896.5|10892.5|10874.9|10870.9|10902.5|10899.6|10834.3|10830.3|9047
1651230000000|2022-04-29 11:00:00|10874.4|10870.4|10857.7|10853.7|10905.6|10901.6|10844.2|10841.3|7941
1651233600000|2022-04-29 12:00:00|10858.2|10854.2|10865.9|10861.9|10877|10873|10820.5|10817|11746
1651237200000|2022-04-29 13:00:00|10866.4|10862.4|10912.9|10910.1|10916.9|10913.2|10852.9|10849|19960
1651240800000|2022-04-29 14:00:00|10915.9|10911.9|10952.9|10948.9|10991.7|10988.3|10912.8|10909|25858
1651244400000|2022-04-29 15:00:00|10951.9|10947.9|10860.6|10856.6|10972.2|10968.3|10842.4|10839|22289
1651248000000|2022-04-29 16:00:00|10860.1|10856.1|10891.2|10887.2|10916.1|10912.1|10842.6|10839.2|11304
1651251600000|2022-04-29 17:00:00|10889.3|10885.3|10784.3|10780.3|10920.5|10917.3|10776.5|10772.5|10820
1651255200000|2022-04-29 18:00:00|10783.4|10779.4|10667.1|10663.1|10787.3|10784.4|10647.5|10643.7|20992
1651258800000|2022-04-29 19:00:00|10668.5|10664.5|10657.9|10653.9|10675.8|10671.8|10610.2|10606.2|3783
1651262400000|2022-04-29 20:00:00|10657.4|10653.4|10650.3|10642.3|10687.9|10683.9|10637.2|10633.3|1364
1651442400000|2022-05-01 22:00:00|10601.2|10593.2|10657.8|10649.8|10709|10701|10547.9|10540.4|2388
1651446000000|2022-05-01 23:00:00|10657.3|10649.3|10677.3|10669.3|10722.2|10716.7|10657|10649.3|463
1651449600000|2022-05-02 00:00:00|10678.2|10670.2|10676.7|10672.7|10688.7|10684.7|10619.5|10613.5|733
1651453200000|2022-05-02 01:00:00|10675.8|10671.8|10585.3|10581.3|10679.9|10677|10575.2|10571.7|535
1651456800000|2022-05-02 02:00:00|10584.8|10580.8|10586.5|10582.5|10594.5|10589.5|10551.3|10546.8|827
1651460400000|2022-05-02 03:00:00|10586|10582|10606.3|10602.3|10619.6|10615.6|10584.9|10580.9|483
1651464000000|2022-05-02 04:00:00|10606.2|10602.2|10610.9|10606.9|10616.4|10613.4|10592.6|10588.3|133
1651467600000|2022-05-02 05:00:00|10610.1|10606.1|10603.8|10599.8|10612.9|10608.9|10571.4|10568.5|330
1651471200000|2022-05-02 06:00:00|10604.3|10600.3|10628.9|10624.9|10654.2|10648|10546.4|10543.5|1464
1651474800000|2022-05-02 07:00:00|10629.4|10625.4|10619.8|10615.8|10707.1|10703.1|10599.2|10595.2|4409
1651478400000|2022-05-02 08:00:00|10621.2|10617.2|10441|10437|10640.5|10636.5|10340.3|10336.3|19450
1651482000000|2022-05-02 09:00:00|10444|10436|10419.6|10415.6|10460.6|10456.6|10383.1|10380.3|5896
1651485600000|2022-05-02 10:00:00|10418.7|10414.7|10421.9|10417.9|10467|10461.8|10381.3|10378.3|3643
1651489200000|2022-05-02 11:00:00|10421.1|10417.1|10337.6|10333.6|10454.3|10450.3|10299.5|10295.4|5536
1651492800000|2022-05-02 12:00:00|10336.2|10332.2|10320.7|10316.7|10376.3|10372.3|10309.5|10305.5|5161
1651496400000|2022-05-02 13:00:00|10320.2|10316.2|10374.6|10366.6|10429.7|10426.6|10292.5|10288.5|9700
1651500000000|2022-05-02 14:00:00|10374.5|10366.5|10370.3|10366.3|10477.5|10473.5|10318.8|10314.8|11346
1651503600000|2022-05-02 15:00:00|10370.4|10366.4|10645|10641|10709.3|10706.3|10357.8|10353.9|17937
1651507200000|2022-05-02 16:00:00|10647.4|10639.4|10667.3|10663.3|10730.1|10726.7|10636.8|10633|9066
1651510800000|2022-05-02 17:00:00|10667.1|10663.1|10795.2|10791.2|10803.3|10799.3|10657.1|10654.3|8268
1651514400000|2022-05-02 18:00:00|10796.6|10792.6|10716.3|10712.3|10799.2|10796.2|10668.3|10664.3|14138
1651518000000|2022-05-02 19:00:00|10716.8|10712.8|10809.6|10805.6|10815.4|10811.4|10714.3|10710.3|2094
1651521600000|2022-05-02 20:00:00|10812.6|10804.6|10734.2|10730.2|10815.3|10809.8|10719.8|10713.8|1210
1651525200000|2022-05-02 21:00:00|10734.7|10730.7|10743.2|10735.2|10756.2|10748.9|10714.2|10707.7|71
1651528800000|2022-05-02 22:00:00|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|10743.1|10735.1|0
1651536000000|2022-05-03 00:00:00|10749.7|10741.7|10804.8|10800.8|10808.8|10804.8|10723.6|10718.9|966
1651539600000|2022-05-03 01:00:00|10805.2|10801.2|10756.8|10752.8|10809.1|10805.1|10739.4|10735.4|391
1651543200000|2022-05-03 02:00:00|10756.9|10752.9|10766.1|10762.1|10776.2|10772.2|10743.8|10739.8|244
1651546800000|2022-05-03 03:00:00|10764.6|10760.6|10701.3|10697.3|10767.5|10763.5|10689.8|10686.4|728
1651550400000|2022-05-03 04:00:00|10701.4|10697.4|10704.4|10700.4|10731.5|10727.2|10690.5|10686|708
1651554000000|2022-05-03 05:00:00|10704.2|10700.2|10725.5|10721.5|10741.4|10737.4|10695.7|10691.7|370
1651557600000|2022-05-03 06:00:00|10726|10722|10680.1|10676.1|10742.9|10738.9|10659.1|10656.3|1705
1651561200000|2022-05-03 07:00:00|10680.9|10676.9|10681.3|10677.3|10723.1|10719.1|10627.6|10623.6|4559
1651564800000|2022-05-03 08:00:00|10683.1|10679.1|10625.4|10621.4|10699.5|10695.5|10538|10534|16972
1651568400000|2022-05-03 09:00:00|10625.3|10621.3|10581.7|10577.7|10650.2|10647.3|10569.7|10564.3|5011
1651572000000|2022-05-03 10:00:00|10582.2|10578.2|10559.1|10555.1|10683.9|10681|10557.1|10553.1|6737
1651575600000|2022-05-03 11:00:00|10559.6|10555.6|10654.7|10650.7|10657.1|10654.2|10552.5|10548.5|4267
1651579200000|2022-05-03 12:00:00|10655.1|10651.1|10618.2|10614.2|10732.5|10728.2|10579.3|10574.1|7917
1651582800000|2022-05-03 13:00:00|10615.4|10611.4|10700.7|10696.7|10708.6|10704.6|10488.4|10484.4|16066
1651586400000|2022-05-03 14:00:00|10701.5|10697.5|10658.2|10654.2|10716.5|10713|10630.1|10626.1|14817
1651590000000|2022-05-03 15:00:00|10655.4|10651.4|10598|10594|10672|10668|10534.3|10528.8|25331
1651593600000|2022-05-03 16:00:00|10597.2|10593.2|10581.2|10577.2|10614.7|10610.7|10511.9|10508|11732
1651597200000|2022-05-03 17:00:00|10581.3|10577.3|10526.2|10522.2|10584.3|10580.3|10471.8|10467.9|10162
1651600800000|2022-05-03 18:00:00|10524.7|10521.9|10529.8|10525.8|10539.5|10535.5|10441.4|10438|19534
1651604400000|2022-05-03 19:00:00|10530.2|10526.2|10518.2|10514.2|10542.3|10537.3|10489.8|10485.8|1775
1651608000000|2022-05-03 20:00:00|10518.7|10514.7|10571.7|10563.7|10574.5|10571.2|10478.6|10475.6|2009
1651611600000|2022-05-03 21:00:00|10569.7|10561.7|10568.7|10560.7|10572.3|10568.5|10566.8|10558.8|87
1651622400000|2022-05-04 00:00:00|10559.7|10551.7|10530.9|10526.9|10572.9|10569.6|10526.2|10522.2|1563
1651626000000|2022-05-04 01:00:00|10530.6|10526.6|10557.2|10553.2|10558.9|10554.9|10522.3|10518.3|512
1651629600000|2022-05-04 02:00:00|10557.3|10553.3|10555.2|10551.2|10573.3|10570|10552.7|10549.4|1078
1651633200000|2022-05-04 03:00:00|10554.4|10550.4|10573.1|10569.1|10591.4|10587.4|10554.4|10550.4|540
1651636800000|2022-05-04 04:00:00|10573|10570.2|10569.1|10565.1|10591.6|10587.7|10566.3|10562.3|997
1651640400000|2022-05-04 05:00:00|10569.5|10565.5|10593.9|10589.9|10599.9|10595.9|10564.8|10558.8|612
1651644000000|2022-05-04 06:00:00|10594|10590|10664.4|10660.4|10685.7|10681.7|10586.7|10582.9|3275
1651647600000|2022-05-04 07:00:00|10664.8|10660.8|10733.8|10729.8|10772.1|10768.7|10662|10658|10927
1651651200000|2022-05-04 08:00:00|10733.4|10729.4|10816.5|10812.5|10869.4|10865.6|10727.4|10723.4|18526
1651654800000|2022-05-04 09:00:00|10815.3|10811.3|10830.3|10826.3|10844.7|10840.7|10773.3|10769.3|10234
1651658400000|2022-05-04 10:00:00|10830.8|10826.8|10838.6|10834.6|10891.1|10887.3|10811.6|10808.7|9444
1651662000000|2022-05-04 11:00:00|10838.8|10834.8|10904.6|10900.6|10929|10925|10832.7|10828.9|7742
1651665600000|2022-05-04 12:00:00|10904.4|10901.6|10885.1|10881.1|10943.3|10939.3|10820.1|10816.1|12274
1651669200000|2022-05-04 13:00:00|10888.5|10884.5|10832.1|10828.1|10943.4|10939.4|10823.9|10820.9|12955
1651672800000|2022-05-04 14:00:00|10832|10828|10861.8|10857.8|10877.3|10873.3|10799.8|10795.8|16099
1651676400000|2022-05-04 15:00:00|10861.9|10857.9|10841.8|10837.8|10872.3|10869|10782.7|10779.3|22199
1651680000000|2022-05-04 16:00:00|10841.3|10837.3|10910.5|10906.5|10926.6|10922.9|10822.6|10819.7|13701
1651683600000|2022-05-04 17:00:00|10910.9|10906.9|10987.7|10979.7|11008|11004.3|10910.9|10906.9|20142
1651687200000|2022-05-04 18:00:00|10988.1|10980.1|11044.8|11040.8|11068.5|11065.7|10933.3|10929.3|28079
1651690800000|2022-05-04 19:00:00|11043.9|11039.9|11009.7|11005.7|11047.3|11043.3|10993.1|10990.1|3782
1651694400000|2022-05-04 20:00:00|11010.1|11006.1|10970.8|10966.8|11020.7|11016.7|10963.3|10959.3|1372
1651698000000|2022-05-04 21:00:00|10970.7|10966.7|10987.5|10979.5|10998|10990|10959.3|10951.3|47
1651708800000|2022-05-05 00:00:00|11022.8|11018.8|11042.5|11038.5|11057.8|11053|10996.7|10992.7|1171
1651712400000|2022-05-05 01:00:00|11043.3|11039.3|10997.3|10993.3|11103.4|11098.9|10992.5|10989.6|2195
1651716000000|2022-05-05 02:00:00|10997.6|10993.6|11024.6|11020.6|11033.3|11027.9|10984.2|10980.7|1475
1651719600000|2022-05-05 03:00:00|11026.4|11022.4|11021.9|11017.9|11047.7|11043.7|11016.3|11013.5|917
1651723200000|2022-05-05 04:00:00|11023.8|11019.8|11034.3|11030.3|11045.6|11041.6|11018.6|11015.6|569
1651726800000|2022-05-05 05:00:00|11033.8|11029.8|11084.6|11080.6|11097.8|11093.8|11032.7|11029.8|1581
1651730400000|2022-05-05 06:00:00|11084.2|11080.2|11051.3|11047.3|11116.1|11113.1|11041.9|11037.9|2908
1651734000000|2022-05-05 07:00:00|11051.2|11047.2|11018.5|11014.5|11063.3|11059.3|10991.1|10987.8|5195
1651737600000|2022-05-05 08:00:00|11021.6|11017.6|10983.9|10979.9|11055.9|11047.9|10967.9|10963.9|18286
1651741200000|2022-05-05 09:00:00|10984.9|10980.9|11025.7|11021.7|11042|11038|10978|10974|9851
1651744800000|2022-05-05 10:00:00|11025.6|11021.6|11036.5|11032.5|11077.5|11074.4|11008.6|11005.8|8042
1651748400000|2022-05-05 11:00:00|11037|11033|11151|11147|11155.6|11151.7|11020.1|11016.1|11977
1651752000000|2022-05-05 12:00:00|11150.8|11146.8|11159|11155|11176.9|11174|11117|11114.2|15377
1651755600000|2022-05-05 13:00:00|11158.6|11154.6|11284.5|11280.5|11360.7|11357.6|11129.3|11125.4|35115
1651759200000|2022-05-05 14:00:00|11284.3|11280.3|11081.6|11077.6|11322.9|11318.9|11027.3|11023.3|32443
1651762800000|2022-05-05 15:00:00|11079.7|11075.7|10919.1|10915.1|11110.7|11106.7|10885|10881.8|32057
1651766400000|2022-05-05 16:00:00|10918.1|10914.1|10969.4|10965.4|10969.9|10965.9|10893.7|10889.7|14358
1651770000000|2022-05-05 17:00:00|10969.9|10965.9|11038.2|11034.2|11050.4|11046.1|10945.8|10942|14473
1651773600000|2022-05-05 18:00:00|11038.6|11034.6|11055.8|11051.8|11084.2|11081.3|11020.9|11016.9|18412
1651777200000|2022-05-05 19:00:00|11055.4|11051.4|11049|11045|11081|11077|11028.6|11024.6|3277
1651780800000|2022-05-05 20:00:00|11049.3|11045.3|11084.7|11076.7|11085.4|11082|11043.9|11039.9|937
1651784400000|2022-05-05 21:00:00|11085.1|11077.1|11064.2|11060.2|11085.1|11077.1|11064.2|11057.5|58
1651795200000|2022-05-06 00:00:00|11079|11071|11019.9|11015.9|11103.3|11098.7|10998.1|10994.1|1304
1651798800000|2022-05-06 01:00:00|11018.9|11014.9|11082.4|11078.4|11087.1|11083.1|10945.7|10942|4045
1651802400000|2022-05-06 02:00:00|11084.3|11080.3|11122.2|11118.2|11133.5|11129.5|11064.7|11060.7|1937
1651806000000|2022-05-06 03:00:00|11121.7|11117.7|11114.1|11110.1|11147.1|11143.1|11095.6|11090.7|835
1651809600000|2022-05-06 04:00:00|11113.2|11109.2|11083.3|11079.3|11126.2|11122.2|11078.8|11074.8|569
1651813200000|2022-05-06 05:00:00|11083.6|11079.6|11083.7|11079.7|11115.4|11110.5|11063.5|11059.5|1285
1651816800000|2022-05-06 06:00:00|11083.4|11079.4|11122.4|11118.4|11179.6|11175.6|11080.3|11075.1|3682
1651820400000|2022-05-06 07:00:00|11121.4|11117.4|11082.6|11078.6|11152.3|11148.3|11045.3|11041.3|6257
1651824000000|2022-05-06 08:00:00|11086.8|11078.8|11218.5|11214.5|11244.5|11240.5|11058.3|11053.3|19833
1651827600000|2022-05-06 09:00:00|11218.8|11214.8|11298.2|11294.2|11300.2|11296.6|11208.3|11204.5|9519
1651831200000|2022-05-06 10:00:00|11297.9|11295.1|11289.7|11285.7|11301.6|11298.4|11266.9|11262.9|8048
1651834800000|2022-05-06 11:00:00|11289|11285|11217|11213|11298.9|11295.1|11216|11212|7302
1651838400000|2022-05-06 12:00:00|11216.8|11212.8|11184.5|11180.5|11274.1|11270.4|11167.5|11163.5|10102
1651842000000|2022-05-06 13:00:00|11183.8|11179.8|11085.9|11081.9|11233.3|11230.3|11073.8|11069.8|20333
1651845600000|2022-05-06 14:00:00|11086.9|11082.9|11256.3|11253.5|11276.4|11273.5|11055|11051.7|22316
1651849200000|2022-05-06 15:00:00|11255.4|11251.4|11267.6|11263.6|11304.6|11301.2|11226.2|11222.2|27805
1651852800000|2022-05-06 16:00:00|11267.1|11263.1|11252.3|11248.3|11303.5|11300.4|11223.2|11219.8|16081
1651856400000|2022-05-06 17:00:00|11252.4|11248.4|11167.4|11163.4|11292.1|11288.5|11140.3|11136.3|16518
1651860000000|2022-05-06 18:00:00|11167.1|11163.1|11238.5|11235.7|11259.3|11256|11128.4|11125.4|28685
1651863600000|2022-05-06 19:00:00|11238.3|11235.5|11264.5|11260.5|11271.2|11268.2|11222.1|11218.1|2413
1651867200000|2022-05-06 20:00:00|11265|11262.2|11268.1|11260.1|11274|11270|11234.4|11231|1666
1652047200000|2022-05-08 22:00:00|11223|11215|11128.9|11120.9|11231.5|11225.2|11119.6|11113.3|1431
1652050800000|2022-05-08 23:00:00|11126.6|11122.6|11133|11129|11151.7|11146.2|11096.7|11090|712
1652054400000|2022-05-09 00:00:00|11133.2|11129.2|11108.7|11104.7|11146.3|11142.3|11105.2|11101.2|768
1652058000000|2022-05-09 01:00:00|11108|11104|11158.5|11154.5|11174.5|11170.5|11010.3|11006.3|4461
1652061600000|2022-05-09 02:00:00|11158.2|11154.2|11228.6|11224.6|11244.6|11239.1|11129.2|11124.2|2160
1652065200000|2022-05-09 03:00:00|11228.3|11224.3|11214.1|11210.1|11267.5|11263.8|11197|11193.5|1663
1652068800000|2022-05-09 04:00:00|11213.8|11209.8|11203.6|11199.6|11222|11219|11197.9|11193.2|664
1652072400000|2022-05-09 05:00:00|11203.9|11199.9|11157|11153|11247.3|11243.6|11150.4|11143.6|1890
1652076000000|2022-05-09 06:00:00|11156.7|11152.7|11096.6|11092.6|11176.1|11172.1|11093.6|11087.9|3102
1652079600000|2022-05-09 07:00:00|11096.2|11092.2|11117.4|11113.4|11133.2|11129.2|11027.2|11023.2|8257
1652083200000|2022-05-09 08:00:00|11116.8|11112.8|11079.4|11075.4|11159|11155.1|11044.9|11040.9|19122
1652086800000|2022-05-09 09:00:00|11079|11075|11005.9|11001.9|11098.1|11094.1|10941.2|10938.3|15859
1652090400000|2022-05-09 10:00:00|11006|11002|10944.2|10940.2|11030.1|11026.1|10901.2|10898.3|12171
1652094000000|2022-05-09 11:00:00|10944.5|10940.5|10897.8|10893.8|10961.6|10957.6|10858.2|10854.2|8823
1652097600000|2022-05-09 12:00:00|10898.2|10894.2|10946.2|10942.2|10981|10977|10880|10876|8209
1652101200000|2022-05-09 13:00:00|10947.5|10939.5|10897.5|10893.5|11047.9|11044|10864.5|10860.6|17202
1652104800000|2022-05-09 14:00:00|10897.1|10893.1|10711.1|10708.3|10937.2|10933.3|10675.5|10671.5|33446
1652108400000|2022-05-09 15:00:00|10712|10708|10652|10648|10759.4|10755.5|10559.1|10555.1|37428
1652112000000|2022-05-09 16:00:00|10651.4|10648.6|10592.7|10588.7|10712.1|10708.1|10587.4|10583.7|14835
1652115600000|2022-05-09 17:00:00|10592.5|10588.5|10534.7|10530.7|10618.3|10615.4|10503.5|10500.6|18869
1652119200000|2022-05-09 18:00:00|10534.5|10530.5|10510|10506|10585.7|10581.7|10478.4|10474.4|34554
1652122800000|2022-05-09 19:00:00|10509.9|10507.1|10470.5|10466.5|10534.6|10530.6|10452.2|10449.3|5610
1652126400000|2022-05-09 20:00:00|10470.2|10466.2|10457|10453|10510.3|10506.3|10453.4|10450.6|1954
1652130000000|2022-05-09 21:00:00|10456.7|10452.7|10487.2|10479.2|10497.6|10492.2|10452.2|10446.8|706
1652133600000|2022-05-09 22:00:00|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|10487.6|10479.6|0
1652140800000|2022-05-10 00:00:00|10502.6|10498.6|10476|10472|10516|10512|10426.3|10422.4|2976
1652144400000|2022-05-10 01:00:00|10478.3|10470.3|10350.9|10342.9|10479.1|10474.4|10276.6|10268.6|6370
1652148000000|2022-05-10 02:00:00|10351.4|10343.4|10358.3|10350.3|10460.6|10452.9|10341.6|10333.6|2781
1652151600000|2022-05-10 03:00:00|10357.8|10349.8|10401.6|10393.6|10409.1|10401.1|10326.9|10318.9|1945
1652155200000|2022-05-10 04:00:00|10401.9|10393.9|10420.8|10412.8|10428.7|10421.5|10390.8|10384.4|809
1652158800000|2022-05-10 05:00:00|10421.1|10413.1|10393.8|10385.8|10499.7|10494.8|10388.8|10380.8|2365
1652162400000|2022-05-10 06:00:00|10394.2|10386.2|10474.5|10466.5|10497|10491.8|10394.2|10386.2|3768
1652166000000|2022-05-10 07:00:00|10474.1|10466.1|10574.5|10566.5|10579.1|10574.2|10471|10465.5|8966
1652169600000|2022-05-10 08:00:00|10574.2|10566.2|10590.8|10582.8|10637.6|10631.4|10555.4|10547.5|17859
1652173200000|2022-05-10 09:00:00|10595.1|10587.1|10357.5|10349.5|10609.1|10603.5|10351.3|10344.9|15503
1652176800000|2022-05-10 10:00:00|10357|10349|10365|10357|10383.8|10378.1|10289|10284.1|16472
1652180400000|2022-05-10 11:00:00|10363.9|10361.1|10423|10415|10481.6|10475.9|10331.2|10325.5|14244
1652184000000|2022-05-10 12:00:00|10422.8|10414.8|10537.5|10529.5|10573.8|10567.9|10385.6|10378.5|18008
1652187600000|2022-05-10 13:00:00|10538.5|10530.5|10484.6|10476.6|10580.5|10573.8|10414.2|10407.8|22595
1652191200000|2022-05-10 14:00:00|10484.3|10476.3|10418.9|10410.9|10551.4|10545.2|10360.6|10352.6|18614
1652194800000|2022-05-10 15:00:00|10418.2|10410.2|10245|10237|10435.8|10429.1|10165.6|10157.6|38035
1652198400000|2022-05-10 16:00:00|10244.7|10236.7|10170.9|10162.9|10312.1|10307|10154.7|10150.2|19932
1652202000000|2022-05-10 17:00:00|10170.3|10162.3|10298.1|10290.1|10317.5|10310.8|10128.2|10121.1|25174
1652205600000|2022-05-10 18:00:00|10298.4|10290.4|10220.5|10212.5|10302.9|10296.7|10166.7|10159|29805
1652209200000|2022-05-10 19:00:00|10222.6|10214.6|10205.6|10197.6|10245.3|10237.3|10201.6|10193.6|2376
1652212800000|2022-05-10 20:00:00|10174.2|10166.2|10169.9|10161.9|10232.9|10224.9|10145.4|10137.4|2606
1652216400000|2022-05-10 21:00:00|10169.7|10161.7|10114|10106|10177.5|10169.5|10110.9|10105.7|832
1652227200000|2022-05-11 00:00:00|10130.7|10122.7|10114.6|10106.6|10178.6|10170.6|10085.2|10079.5|1834
1652230800000|2022-05-11 01:00:00|10114.9|10106.9|10346.5|10338.5|10352.8|10345.9|10114.9|10106.9|4002
1652234400000|2022-05-11 02:00:00|10346.3|10338.3|10403|10395|10403.7|10398.7|10318.1|10313.4|2907
1652238000000|2022-05-11 03:00:00|10402.4|10394.4|10388.9|10380.9|10418.5|10412.9|10363.2|10358.1|1714
1652241600000|2022-05-11 04:00:00|10388.4|10380.4|10396.7|10388.7|10398.3|10392.2|10372.7|10367.3|947
1652245200000|2022-05-11 05:00:00|10397|10389|10423.6|10415.6|10486.4|10480.5|10395|10388.7|3616
1652248800000|2022-05-11 06:00:00|10423.3|10415.3|10430.9|10422.9|10499.5|10494.7|10418|10412.3|4834
1652252400000|2022-05-11 07:00:00|10431.1|10423.1|10432.8|10424.8|10456.4|10451.4|10375.8|10370.7|7365
1652256000000|2022-05-11 08:00:00|10433|10425|10540|10532|10549.9|10544.3|10423.9|10417.8|22286
1652259600000|2022-05-11 09:00:00|10539.8|10531.8|10516.8|10508.8|10549.4|10543.7|10465.6|10458.7|11423
1652263200000|2022-05-11 10:00:00|10517.5|10509.5|10523.6|10515.6|10547.7|10541|10471|10465.3|7427
1652266800000|2022-05-11 11:00:00|10523.3|10515.3|10568.1|10560.1|10624|10617.9|10497.4|10491.7|7116
1652270400000|2022-05-11 12:00:00|10568|10560|10445.9|10437.9|10591.7|10585.5|10385.4|10379.5|14969
1652274000000|2022-05-11 13:00:00|10445|10437|10619.4|10611.4|10692.9|10687|10435.2|10427.2|28288
1652277600000|2022-05-11 14:00:00|10617.1|10614.3|10684.3|10676.3|10723|10717.4|10554.5|10549.4|25335
1652281200000|2022-05-11 15:00:00|10684.7|10676.7|10685.2|10677.2|10709.1|10702.4|10611.3|10604.3|28315
1652284800000|2022-05-11 16:00:00|10684.7|10676.7|10723.8|10715.8|10768.2|10761.2|10672.2|10665.7|20636
1652288400000|2022-05-11 17:00:00|10722.6|10714.6|10689.2|10681.2|10770.9|10765.8|10617|10612.1|18413
1652292000000|2022-05-11 18:00:00|10690|10682|10647.2|10639.2|10721.6|10716.4|10634.3|10628.1|28136
1652295600000|2022-05-11 19:00:00|10646.6|10638.6|10644.9|10636.9|10678.4|10670.7|10617|10611.9|2309
1652299200000|2022-05-11 20:00:00|10644.6|10636.6|10695.3|10687.3|10704.1|10698.1|10634.7|10629.4|1614
1652302800000|2022-05-11 21:00:00|10695.6|10687.6|10699.6|10691.6|10707.7|10699.7|10684.7|10676.7|66
1652313600000|2022-05-12 00:00:00|10714|10706|10681.8|10673.8|10750.8|10742.8|10633|10625|1254
1652317200000|2022-05-12 01:00:00|10681.5|10673.5|10643.3|10635.3|10698.5|10690.5|10607.6|10599.6|2163
1652320800000|2022-05-12 02:00:00|10643.5|10635.5|10576.4|10568.4|10645.8|10637.8|10547.4|10540.5|1604
1652324400000|2022-05-12 03:00:00|10576|10568|10576.1|10568.1|10590.7|10582.7|10542.5|10536.8|1156
1652328000000|2022-05-12 04:00:00|10575.6|10567.6|10562.4|10554.4|10578.8|10570.8|10558|10550|393
1652331600000|2022-05-12 05:00:00|10565.2|10557.2|10574.1|10566.1|10582.7|10575.5|10474.4|10466.4|2771
1652335200000|2022-05-12 06:00:00|10572.6|10564.6|10565.5|10557.5|10598.9|10591.2|10520|10512|3094
1652338800000|2022-05-12 07:00:00|10565.8|10557.8|10519.2|10511.2|10565.8|10559.6|10417.5|10409.6|9280
1652342400000|2022-05-12 08:00:00|10518.9|10510.9|10451.8|10443.8|10528.4|10521|10425.2|10419.3|14812
1652346000000|2022-05-12 09:00:00|10451.5|10443.5|10534.2|10526.2|10561.5|10555.4|10445.7|10440.4|8799
1652349600000|2022-05-12 10:00:00|10534|10526|10554.2|10546.2|10578.3|10570.3|10484.9|10479.5|8544
1652353200000|2022-05-12 11:00:00|10553.9|10545.9|10508.9|10500.9|10586.9|10581.3|10484.4|10478.7|7806
1652356800000|2022-05-12 12:00:00|10508.7|10500.7|10500.6|10492.6|10557.6|10552.5|10466|10459.1|10278
1652360400000|2022-05-12 13:00:00|10501.1|10493.1|10631|10623|10681.9|10676.5|10495.8|10487.8|26151
1652364000000|2022-05-12 14:00:00|10630.4|10622.4|10768.9|10760.9|10781.3|10773.7|10582.8|10576.4|27341
1652367600000|2022-05-12 15:00:00|10769.1|10761.1|10695.4|10687.4|10804.7|10798.3|10679.6|10673.4|24231
1652371200000|2022-05-12 16:00:00|10694.4|10686.4|10691.9|10683.9|10773.5|10768.4|10649.7|10643.8|15631
1652374800000|2022-05-12 17:00:00|10691.1|10683.1|10629.9|10621.9|10705.4|10697.4|10605.1|10598.9|20984
1652378400000|2022-05-12 18:00:00|10629.6|10621.6|10707.2|10699.2|10737.2|10730.3|10586|10578|35168
1652382000000|2022-05-12 19:00:00|10706.2|10698.2|10757.5|10749.5|10758.3|10752.4|10687.8|10680.9|2378
1652385600000|2022-05-12 20:00:00|10757.3|10749.3|10731.8|10723.8|10757.3|10749.3|10726.3|10718.3|1553
1652389200000|2022-05-12 21:00:00|10731.6|10723.6|10723.1|10715.1|10736.8|10728.8|10716.3|10708.3|212
1652400000000|2022-05-13 00:00:00|10789.7|10781.7|10821.7|10813.7|10824.7|10819.8|10746.6|10739|2264
1652403600000|2022-05-13 01:00:00|10821.2|10813.2|10809.7|10801.7|10897.1|10891.8|10800.8|10794.2|3824
1652407200000|2022-05-13 02:00:00|10810.4|10802.4|10798.2|10790.2|10843.1|10836.9|10782.4|10775.2|1111
1652410800000|2022-05-13 03:00:00|10797.7|10789.7|10862.3|10854.3|10873.3|10867.7|10790.4|10782.4|2139
1652414400000|2022-05-13 04:00:00|10861.2|10853.2|10892.6|10884.6|10904.7|10898.8|10850.6|10845|6298
1652418000000|2022-05-13 05:00:00|10894.1|10886.1|10845.6|10837.6|10896.9|10888.9|10833.8|10828.9|1764
1652421600000|2022-05-13 06:00:00|10846.1|10838.1|10779.1|10771.1|10854.1|10847.2|10770.8|10765.4|2662
1652425200000|2022-05-13 07:00:00|10778.4|10770.4|10781.7|10773.7|10830.3|10825.4|10742.8|10736.9|7511
1652428800000|2022-05-13 08:00:00|10784.5|10776.5|10763|10755|10805.4|10800.3|10710|10704.3|14886
1652432400000|2022-05-13 09:00:00|10762.2|10754.2|10841.9|10833.9|10843.4|10835.8|10750.4|10745.5|8152
1652436000000|2022-05-13 10:00:00|10841.7|10833.7|10868.8|10860.8|10897.6|10890.4|10818.2|10812.3|11474
1652439600000|2022-05-13 11:00:00|10868.6|10860.6|10832.3|10824.3|10878.3|10871.9|10829|10824|3807
1652443200000|2022-05-13 12:00:00|10832.5|10824.5|10940.4|10932.4|10946.2|10940.8|10829.4|10824.3|10803
1652446800000|2022-05-13 13:00:00|10940.7|10932.7|10892.5|10884.5|10968.1|10963.2|10864.2|10858|20483
1652450400000|2022-05-13 14:00:00|10893.3|10885.3|11016.1|11008.1|11019.3|11014.2|10880.9|10875.5|21846
1652454000000|2022-05-13 15:00:00|11016.3|11008.3|11015.6|11007.6|11039.3|11034.1|10966.8|10961.4|23043
1652457600000|2022-05-13 16:00:00|11016.1|11008.1|11051.4|11043.4|11067.4|11062.3|10989.9|10984.8|14837
1652461200000|2022-05-13 17:00:00|11051.6|11043.6|11042.4|11034.4|11063.9|11058.2|11000.9|10995|11174
1652464800000|2022-05-13 18:00:00|11041.9|11033.9|11068.7|11060.7|11081.6|11075.9|11005.3|11000.6|15091
1652468400000|2022-05-13 19:00:00|11065.6|11062.8|11065|11057|11068.7|11064|11040.2|11035.1|2396
1652472000000|2022-05-13 20:00:00|11064.7|11056.7|11037|11029|11076.9|11071|11019.6|11013.2|1074
1652652000000|2022-05-15 22:00:00|11077.9|11069.9|11131.8|11123.8|11151.2|11146.3|11050.4|11042.4|2998
1652655600000|2022-05-15 23:00:00|11130.9|11122.9|11141.7|11133.7|11148.8|11140.8|11109|11101|229
1652659200000|2022-05-16 00:00:00|11141.5|11133.5|11090.9|11088.1|11171.4|11166.3|11060.8|11054|1097
1652662800000|2022-05-16 01:00:00|11093.7|11085.7|10951|10943|11144.6|11138.7|10947.4|10942.5|3135
1652666400000|2022-05-16 02:00:00|10951.2|10943.2|10913.9|10905.9|10951.8|10946.2|10879.3|10871.5|2690
1652670000000|2022-05-16 03:00:00|10914.6|10906.6|10900.2|10892.2|10928.7|10923.7|10857.8|10849.8|1726
1652673600000|2022-05-16 04:00:00|10900.5|10892.5|10822.5|10814.5|10913.2|10906|10804.4|10796.4|2326
1652677200000|2022-05-16 05:00:00|10822.8|10814.8|10886.8|10878.8|10898|10892.1|10807.2|10802.6|1977
1652680800000|2022-05-16 06:00:00|10887.8|10879.8|10920.7|10912.7|10934.5|10927.4|10852.8|10848.4|3703
1652684400000|2022-05-16 07:00:00|10921|10913|10888.9|10880.9|10981|10975.4|10883.4|10878.2|6384
1652688000000|2022-05-16 08:00:00|10891.1|10883.1|10953.1|10945.1|10972.2|10966.9|10855.6|10847.6|16829
1652691600000|2022-05-16 09:00:00|10950.7|10947.9|10963.3|10955.3|11027.3|11021.4|10948.7|10943.1|9869
1652695200000|2022-05-16 10:00:00|10965.8|10957.8|10912.5|10904.5|11002.1|10996.5|10910.8|10902.8|5445
1652698800000|2022-05-16 11:00:00|10913|10905|10946.9|10938.9|10957.8|10952.6|10866.8|10859.8|5855
1652702400000|2022-05-16 12:00:00|10943.8|10941|11018.3|11010.3|11030.7|11024.9|10914.9|10909|7071
1652706000000|2022-05-16 13:00:00|11017.6|11009.6|11030.2|11022.2|11058.9|11053.7|10974|10969.2|13222
1652709600000|2022-05-16 14:00:00|11029.3|11021.3|11084.9|11076.9|11131.2|11125.7|11017.5|11011.7|18054
1652713200000|2022-05-16 15:00:00|11081.8|11079|11167.3|11159.3|11176.4|11170.4|11047.1|11041.2|20565
1652716800000|2022-05-16 16:00:00|11167.6|11159.6|11231.4|11228.6|11235.6|11230.3|11165.8|11159.3|17847
1652720400000|2022-05-16 17:00:00|11231.1|11228.3|11313.4|11305.4|11345|11337.4|11220.7|11215.6|16831
1652724000000|2022-05-16 18:00:00|11312.9|11304.9|11258|11250|11356.1|11350.3|11241|11233.4|20118
1652727600000|2022-05-16 19:00:00|11257.8|11249.8|11319.6|11311.6|11320.1|11313.4|11254.1|11247.9|3331
1652731200000|2022-05-16 20:00:00|11318.8|11310.8|11280.5|11272.5|11323.5|11317.6|11265.8|11260.8|1691
1652734800000|2022-05-16 21:00:00|11280|11272|11279.1|11271.1|11302.8|11297.7|11279.1|11271.1|26
1652745600000|2022-05-17 00:00:00|11312.2|11304.2|11303.8|11295.8|11336.1|11328.2|11263.3|11255.3|1755
1652749200000|2022-05-17 01:00:00|11304.1|11296.1|11318|11310|11387.6|11379.6|11270.4|11262.4|3268
1652752800000|2022-05-17 02:00:00|11317.5|11309.5|11265.3|11257.3|11328.3|11322.6|11241.3|11236.1|1582
1652756400000|2022-05-17 03:00:00|11265.9|11257.9|11257.6|11249.6|11297|11290.4|11245.2|11237.8|1033
1652760000000|2022-05-17 04:00:00|11257.5|11249.5|11269.8|11261.8|11285.6|11277.9|11254.8|11247.1|395
1652763600000|2022-05-17 05:00:00|11269.4|11261.4|11315.7|11307.7|11316.5|11311.3|11247.3|11240.1|1028
1652767200000|2022-05-17 06:00:00|11316|11308|11329.5|11321.5|11342.6|11334.7|11269.5|11264.1|5006
1652770800000|2022-05-17 07:00:00|11329.2|11321.2|11297.7|11289.7|11336.3|11329.4|11267.1|11262.2|7831
1652774400000|2022-05-17 08:00:00|11299.3|11291.3|11341.4|11333.4|11372|11366|11287|11279.8|21043
1652778000000|2022-05-17 09:00:00|11343.4|11335.4|11375.3|11367.3|11401.2|11395.9|11320.2|11314.3|10466
1652781600000|2022-05-17 10:00:00|11372.9|11370.1|11373.6|11370.8|11420.1|11413.5|11334.7|11331.8|11784
1652785200000|2022-05-17 11:00:00|11373.2|11369.2|11412.5|11409.7|11433|11428.8|11347.1|11343.9|7664
1652788800000|2022-05-17 12:00:00|11412.7|11408.7|11339.1|11336.3|11417.8|11413.9|11264.4|11259|17711
1652792400000|2022-05-17 13:00:00|11339.7|11336.9|11375.4|11372.6|11382.1|11379.3|11283.3|11280.5|16053
1652796000000|2022-05-17 14:00:00|11375.6|11372.8|11376.8|11374|11403.4|11400|11335.5|11332.7|21954
1652799600000|2022-05-17 15:00:00|11376.2|11373.4|11256.5|11253.7|11391.1|11388.3|11232.8|11229.6|27593
1652803200000|2022-05-17 16:00:00|11256.8|11254|11270.1|11267.3|11306.7|11303.8|11180.6|11177.8|18559
1652806800000|2022-05-17 17:00:00|11270.4|11267.6|11250.5|11247.7|11287|11283.7|11224.2|11220.9|11405
1652810400000|2022-05-17 18:00:00|11250.8|11248|11064.4|11061.6|11257.7|11254.8|11043.8|11041|36407
1652814000000|2022-05-17 19:00:00|11065.6|11062.6|11025.9|11021.9|11074.2|11069.2|10988.9|10985.2|4488
1652817600000|2022-05-17 20:00:00|11026.3|11022.3|11135.2|11127.2|11138.7|11130.7|10996.1|10990.3|2926
1652821200000|2022-05-17 21:00:00|11135.8|11127.8|11148.5|11140.5|11151.8|11146.4|11124|11120.9|342
1652824800000|2022-05-17 22:00:00|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|11151.7|11143.7|0
1652832000000|2022-05-18 00:00:00|11153.1|11150.3|11165.2|11161.2|11237.9|11231.9|11145.7|11140.3|1608
1652835600000|2022-05-18 01:00:00|11164.8|11162|11111.2|11107.2|11208|11201.5|11071.3|11066.6|1832
1652839200000|2022-05-18 02:00:00|11112.1|11108.1|11127.8|11123.8|11151.5|11147.8|11067.4|11062|1438
1652842800000|2022-05-18 03:00:00|11128.8|11124.8|11110.2|11107.4|11143|11137.6|11087.9|11083.9|1208
1652846400000|2022-05-18 04:00:00|11110|11107.2|11086.7|11082.7|11121|11116.3|11081.3|11077.6|506
1652850000000|2022-05-18 05:00:00|11085.9|11083.1|11167.3|11159.3|11179.6|11175.9|11084.9|11081|1058
1652853600000|2022-05-18 06:00:00|11165.1|11161.1|11085.6|11082.8|11167|11161.2|11056.2|11051.5|4898
1652857200000|2022-05-18 07:00:00|11086.4|11082.4|11208.8|11206|11214|11210.7|11086|11082.4|5906
1652860800000|2022-05-18 08:00:00|11210.3|11207.5|11207.4|11204.6|11240|11237.2|11181.8|11178.6|16439
1652864400000|2022-05-18 09:00:00|11208.1|11204.1|11169.2|11166.4|11214.3|11211.4|11154.3|11149.2|6944
1652868000000|2022-05-18 10:00:00|11169.5|11166.7|11144.2|11141.4|11191.9|11189|11127.3|11124.5|8946
1652871600000|2022-05-18 11:00:00|11143.7|11140.9|11217.8|11215|11227.2|11224.4|11131.6|11128.4|5918
1652875200000|2022-05-18 12:00:00|11218.4|11215.6|11188.5|11185.7|11270.7|11267.9|11179.8|11176.6|7677
1652878800000|2022-05-18 13:00:00|11188.9|11186.1|11033.8|11031|11215.2|11212.4|11026|11022.9|19480
1652882400000|2022-05-18 14:00:00|11033.6|11030.8|10941.5|10938.7|11137.3|11133.1|10909.2|10906.4|30814
1652886000000|2022-05-18 15:00:00|10940.5|10937.7|10851.3|10847.3|10960.6|10957.4|10805.4|10802|30990
1652889600000|2022-05-18 16:00:00|10851|10847|10806.8|10804|10882.9|10876.3|10784.1|10780.7|17037
1652893200000|2022-05-18 17:00:00|10807.6|10803.6|10750.8|10746.8|10814.5|10811.7|10726.7|10723.9|14365
1652896800000|2022-05-18 18:00:00|10750.4|10747.6|10742.2|10738.2|10797.1|10793.8|10698.2|10694.6|22426
1652900400000|2022-05-18 19:00:00|10741.9|10737.9|10795.3|10791.3|10809.2|10805.1|10734.2|10731.2|3228
1652904000000|2022-05-18 20:00:00|10794.8|10792|10793.3|10789.3|10802.4|10797.4|10750.3|10746.9|1555
1652907600000|2022-05-18 21:00:00|10795|10787|10795.5|10787.5|10796.4|10788.4|10772|10768.1|73
1652918400000|2022-05-19 00:00:00|10680.5|10677.7|10784.2|10780.2|10786.3|10781.9|10680.5|10676.8|1813
1652922000000|2022-05-19 01:00:00|10783.2|10779.2|10883.8|10881|10899.4|10895|10772.1|10767|2914
1652925600000|2022-05-19 02:00:00|10883.2|10879.2|10909.3|10905.3|10934.8|10929.3|10857.7|10852.1|1680
1652929200000|2022-05-19 03:00:00|10911.1|10903.1|10919.5|10911.5|10961|10957.1|10881.6|10878|1404
1652932800000|2022-05-19 04:00:00|10917.3|10913.3|10928.1|10924.1|10948.4|10943.7|10915.2|10910.5|583
1652936400000|2022-05-19 05:00:00|10928.3|10925.5|10880.3|10872.3|10934.6|10929.7|10854.4|10850|1358
1652940000000|2022-05-19 06:00:00|10878.1|10874.1|10900.8|10896.8|10929.5|10925.3|10850.3|10846.9|3299
1652943600000|2022-05-19 07:00:00|10901.3|10893.3|10850.8|10848|10925.5|10922.7|10782.2|10778.8|9283
1652947200000|2022-05-19 08:00:00|10851.1|10848.3|10693.9|10689.9|10855.9|10851.3|10673.5|10669.5|26362
1652950800000|2022-05-19 09:00:00|10694.3|10690.3|10558|10554|10717.8|10713.7|10550.9|10548.1|18920
1652954400000|2022-05-19 10:00:00|10557.7|10553.7|10670.3|10667.5|10701.2|10697.3|10542.3|10539.5|12569
1652958000000|2022-05-19 11:00:00|10669.9|10667.1|10657.7|10654.9|10712|10707.6|10618.2|10614.8|4959
1652961600000|2022-05-19 12:00:00|10658.1|10654.1|10456.7|10452.7|10701.6|10696.2|10446.6|10443|23817
1652965200000|2022-05-19 13:00:00|10456.6|10453.8|10660.2|10657.4|10779.8|10775.8|10456.3|10450.9|33428
1652968800000|2022-05-19 14:00:00|10659.9|10657.1|10787.3|10784.5|10831.2|10827.8|10646.2|10641.5|22562
1652972400000|2022-05-19 15:00:00|10788|10784|10873.3|10870.5|10924.1|10921.3|10784.6|10781.2|21445
1652976000000|2022-05-19 16:00:00|10874.7|10870.7|10888.6|10884.6|10932.2|10927.6|10860.6|10857.2|10559
1652979600000|2022-05-19 17:00:00|10889.5|10885.5|11013.2|11010.4|11019.4|11016.6|10889|10885.5|12631
1652983200000|2022-05-19 18:00:00|11013.4|11010.6|11061.4|11058.6|11066.1|11063.3|10998.6|10995.5|15820
1652986800000|2022-05-19 19:00:00|11061.8|11059|10984|10980|11078.7|11075.6|10965.6|10961.2|2567
1652990400000|2022-05-19 20:00:00|10982.9|10980.1|11002.5|10994.5|11004.9|10999.1|10963.2|10960.4|996
1652994000000|2022-05-19 21:00:00|11002.2|10994.2|10991.1|10983.1|11013.2|11009.6|10963.8|10955.8|252
1653004800000|2022-05-20 00:00:00|11000|10992|10982.4|10978.4|11019.1|11013.8|10979.3|10974.9|1319
1653008400000|2022-05-20 01:00:00|10983|10979|11020.9|11012.9|11061.5|11057.9|10936.4|10930.8|1735
1653012000000|2022-05-20 02:00:00|11018.7|11010.7|10940.4|10932.4|11019.2|11015.3|10899.8|10894.6|1607
1653015600000|2022-05-20 03:00:00|10939.2|10935.2|10938.5|10934.5|10970.2|10965.5|10921.5|10915.2|570
1653019200000|2022-05-20 04:00:00|10938.1|10934.1|10982.5|10978.5|10989.8|10984.3|10937.8|10931.6|153
1653022800000|2022-05-20 05:00:00|10982.9|10978.9|10987.9|10983.9|11037.3|11033.3|10950.7|10945.3|1084
1653026400000|2022-05-20 06:00:00|10988.3|10985.5|10994.7|10991.9|11033|11028|10956|10951.6|2033
1653030000000|2022-05-20 07:00:00|10994.1|10991.3|11043.7|11040.9|11055.4|11050.6|10966.9|10964.1|6395
1653033600000|2022-05-20 08:00:00|11043|11040.2|11046.8|11044|11079.3|11076.4|10987.5|10984.3|17155
1653037200000|2022-05-20 09:00:00|11052.4|11049.6|11036.2|11032.2|11058.5|11054.6|11010.7|11007.9|5438
1653040800000|2022-05-20 10:00:00|11035.5|11032.7|11087.1|11084.3|11095.6|11092.7|11032.4|11029.5|9211
1653044400000|2022-05-20 11:00:00|11087.2|11084.4|11102.1|11098.1|11112.2|11109.1|11068.2|11064.8|7996
1653048000000|2022-05-20 12:00:00|11102.5|11098.5|11045.8|11041.8|11125.8|11123|11043.6|11040.8|7967
1653051600000|2022-05-20 13:00:00|11044.4|11041.6|11090.9|11086.9|11145.1|11142.3|10987.7|10984.8|17863
1653055200000|2022-05-20 14:00:00|11090.2|11086.2|11057.3|11054.5|11106.9|11103.6|11013.3|11010.5|15062
1653058800000|2022-05-20 15:00:00|11057.1|11054.3|11067.7|11064.9|11110.6|11107.8|11031.6|11027.9|16705
1653062400000|2022-05-20 16:00:00|11068|11065.2|11014.7|11011.9|11071|11068.2|10955.6|10952.4|12115
1653066000000|2022-05-20 17:00:00|11015.2|11011.2|11119.8|11117|11119.8|11117|10920.1|10912.8|10139
1653069600000|2022-05-20 18:00:00|11118.1|11115.8|11099|11095|11124.4|11121.5|11042.5|11038.7|16171
1653073200000|2022-05-20 19:00:00|11101.1|11093.1|11118.5|11115.7|11119.7|11116.5|11067.7|11064.2|2207
1653076800000|2022-05-20 20:00:00|11118.6|11115.8|11088|11080|11142.2|11138.6|11080.4|11077.2|1421
1653080400000|2022-05-20 21:00:00|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|11085.5|11077.5|0
1653256800000|2022-05-22 22:00:00|11078.4|11070.4|11016.7|11012.7|11094.3|11086.8|10997.4|10990.3|543
1653260400000|2022-05-22 23:00:00|11016.6|11013.8|11078.4|11070.4|11089.7|11084.7|11015.5|11010.2|170
1653264000000|2022-05-23 00:00:00|11077.7|11069.7|11092.7|11088.7|11108.7|11103|11048.9|11042.8|355
1653267600000|2022-05-23 01:00:00|11092.4|11088.4|11122.1|11118.1|11156.9|11152.1|11080.8|11074.8|1989
1653271200000|2022-05-23 02:00:00|11124.6|11116.6|11116.6|11108.6|11135|11131.5|11094.6|11089.5|788
1653274800000|2022-05-23 03:00:00|11117|11109|11119.6|11116.8|11141|11135.7|11107.3|11103|482
1653278400000|2022-05-23 04:00:00|11119|11115|11123.4|11119.4|11137.5|11133.1|11115.6|11112.2|173
1653282000000|2022-05-23 05:00:00|11122.4|11118.4|11161.8|11159|11176.8|11172.4|11107.9|11103.3|2308
1653285600000|2022-05-23 06:00:00|11162.3|11159.5|11137.7|11133.7|11175.6|11172.3|11114|11111.2|3803
1653289200000|2022-05-23 07:00:00|11137.9|11133.9|11189.1|11186.3|11189.1|11186.3|11136.5|11133.3|5671
1653292800000|2022-05-23 08:00:00|11189|11186.2|11116.8|11112.8|11199.2|11196.3|11072.6|11069.1|14035
1653296400000|2022-05-23 09:00:00|11117.6|11113.6|11191|11188.2|11209.5|11204.7|11103.9|11100.4|9274
1653300000000|2022-05-23 10:00:00|11191.5|11187.5|11192.9|11188.9|11216.5|11212.5|11160.7|11156.8|5966
1653303600000|2022-05-23 11:00:00|11192.4|11189.6|11140.6|11137.8|11214.4|11208.5|11135.7|11131.7|7377
1653307200000|2022-05-23 12:00:00|11140.3|11137.5|11135|11131|11182.9|11179.9|11124.6|11121.5|8542
1653310800000|2022-05-23 13:00:00|11134.8|11130.8|11087.5|11083.5|11152|11148.5|11018.5|11014.5|15365
1653314400000|2022-05-23 14:00:00|11088.3|11084.3|11031.1|11028.3|11090.4|11084.8|10984.8|10982|19908
1653318000000|2022-05-23 15:00:00|11031.5|11028.7|11095.6|11091.6|11131.5|11128.7|11029.7|11026.8|22652
1653321600000|2022-05-23 16:00:00|11096.6|11092.6|11062.7|11058.7|11136.7|11133.9|11047.4|11044|9815
1653325200000|2022-05-23 17:00:00|11062.6|11059.8|11075.3|11072.5|11101|11097.3|11043.7|11040.9|8235
1653328800000|2022-05-23 18:00:00|11076.1|11073.3|11125.5|11122.7|11155.8|11153|11058.3|11054.4|20710
1653332400000|2022-05-23 19:00:00|11126.2|11122.2|11136.8|11134|11157.5|11154.7|11101|11097.7|1927
1653336000000|2022-05-23 20:00:00|11137.3|11133.3|11141.5|11138.7|11160.5|11157.7|11124.6|11120.9|1617
1653339600000|2022-05-23 21:00:00|11141.1|11138.3|11139.3|11131.3|11148.3|11140.3|11138.7|11130.7|50
1653350400000|2022-05-24 00:00:00|11073|11065|11083.3|11075.3|11101.5|11095.6|11029.6|11025.6|857
1653354000000|2022-05-24 01:00:00|11081.2|11077.2|11046.5|11038.5|11103.9|11098.1|11019.9|11014.8|1875
1653357600000|2022-05-24 02:00:00|11046.1|11038.1|11063.5|11059.5|11081.9|11076.4|11029.1|11024.1|606
1653361200000|2022-05-24 03:00:00|11063|11059|11062.2|11058.2|11093.8|11088.7|11060.2|11054.8|735
1653364800000|2022-05-24 04:00:00|11062.4|11058.4|11044.4|11040.4|11066.1|11061.3|11043.3|11038.5|187
1653368400000|2022-05-24 05:00:00|11043.7|11040.9|11004.7|11001.9|11067.4|11063|10986.7|10982.3|1368
1653372000000|2022-05-24 06:00:00|11005.4|11001.4|10981.6|10978.8|11009.9|11004.9|10956.8|10954|3261
1653375600000|2022-05-24 07:00:00|10982|10979.2|11042.3|11039.5|11042.3|11039.5|10964.9|10961.4|4480
1653379200000|2022-05-24 08:00:00|11043.8|11041|11069.3|11066.5|11104.6|11101.3|11030.5|11027.1|17105
1653382800000|2022-05-24 09:00:00|11069.5|11066.7|11085.3|11082.5|11114.9|11110.5|11058.2|11055.4|5158
1653386400000|2022-05-24 10:00:00|11084.9|11082.1|11161.8|11157.8|11169.1|11166.3|11062.4|11059|6651
1653390000000|2022-05-24 11:00:00|11162.2|11158.2|11153.7|11150.9|11173|11170.2|11137.2|11133.9|4379
1653393600000|2022-05-24 12:00:00|11154.8|11152|11162.5|11159.7|11189.6|11183.1|11125.3|11122.4|8495
1653397200000|2022-05-24 13:00:00|11162.9|11160.1|11193.9|11191.1|11237.8|11235|11097.2|11094.4|17028
1653400800000|2022-05-24 14:00:00|11194.1|11191.3|11181.1|11178.3|11204.5|11200.1|11103.6|11100.8|16659
1653404400000|2022-05-24 15:00:00|11182.1|11179.3|11128.8|11126|11191.9|11189.1|11076.7|11072.9|23025
1653408000000|2022-05-24 16:00:00|11128.4|11125.6|11127.7|11124.9|11146.5|11143.7|11083.5|11080.7|10745
1653411600000|2022-05-24 17:00:00|11126.9|11124.1|11123.7|11120.9|11135.4|11132.1|11069|11066.2|11280
1653415200000|2022-05-24 18:00:00|11124.6|11121.8|11147.1|11144.3|11160.5|11156.1|11055.3|11052.5|23446
1653418800000|2022-05-24 19:00:00|11146.7|11143.9|11140.6|11136.6|11166.9|11163.9|11122.8|11120|2026
1653422400000|2022-05-24 20:00:00|11140.4|11136.4|11151.8|11143.8|11155.7|11150.3|11092.8|11090|924
1653426000000|2022-05-24 21:00:00|11150.8|11142.8|11141.7|11133.7|11166.6|11158.6|11119.4|11116.6|121
1653436800000|2022-05-25 00:00:00|11169|11161|11174.6|11170.6|11185|11179.8|11152|11147|929
1653440400000|2022-05-25 01:00:00|11175.7|11167.7|11235.1|11231.1|11236.8|11232.5|11152.2|11147.7|1933
1653444000000|2022-05-25 02:00:00|11237.2|11229.2|11238.3|11234.3|11250.4|11246.1|11205.1|11200.2|1559
1653447600000|2022-05-25 03:00:00|11237.9|11233.9|11242.2|11234.2|11248.9|11244.8|11224.9|11220.2|729
1653451200000|2022-05-25 04:00:00|11240.1|11236.1|11246.3|11242.3|11250.5|11246.6|11238.2|11232.7|568
1653454800000|2022-05-25 05:00:00|11245.8|11241.8|11190.8|11186.8|11250.7|11247.9|11170.1|11166.1|1468
1653458400000|2022-05-25 06:00:00|11191.2|11187.2|11216.2|11212.2|11235.3|11230.2|11148.7|11145.3|1982
1653462000000|2022-05-25 07:00:00|11216.7|11212.7|11217.6|11214.8|11240.3|11237.5|11185.5|11182.1|3661
1653465600000|2022-05-25 08:00:00|11217.8|11215|11223.4|11220.6|11241.3|11237.8|11202.3|11197|13262
1653469200000|2022-05-25 09:00:00|11222.9|11220.1|11251.7|11247.7|11279.2|11276.4|11199|11195.6|7625
1653472800000|2022-05-25 10:00:00|11250.6|11247.8|11233|11229|11265.2|11261.8|11219.2|11216|4893
1653476400000|2022-05-25 11:00:00|11231.5|11228.7|11222.2|11219.4|11244|11240.1|11199.4|11196.3|5028
1653480000000|2022-05-25 12:00:00|11222.8|11218.8|11231.7|11227.7|11241.4|11237.5|11203.3|11200.4|6409
1653483600000|2022-05-25 13:00:00|11230.7|11226.7|11184.7|11180.7|11230.7|11226.7|11159.7|11155.8|17262
1653487200000|2022-05-25 14:00:00|11185.2|11181.2|11142.7|11139.9|11231.5|11228.2|11129.2|11124.8|14691
1653490800000|2022-05-25 15:00:00|11142.2|11139.4|11070.5|11067.7|11154.9|11152.1|11062.8|11060|21451
1653494400000|2022-05-25 16:00:00|11071.1|11068.3|11142.8|11140|11154|11150.1|11057.5|11054.7|7226
1653498000000|2022-05-25 17:00:00|11143.3|11139.3|11125.8|11123|11153.9|11150.8|11101.5|11098.1|5199
1653501600000|2022-05-25 18:00:00|11125.4|11122.6|11159|11155|11175.1|11172.2|11123.4|11118.4|11159
1653505200000|2022-05-25 19:00:00|11158.5|11154.5|11190.7|11186.7|11190.7|11187.2|11152.4|11149|2224
1653508800000|2022-05-25 20:00:00|11190.2|11187.4|11184.8|11176.8|11196.8|11194|11170.2|11165.1|770
1653512400000|2022-05-25 21:00:00|11185.7|11177.7|11192.5|11184.5|11194.7|11191.4|11181.3|11173.3|44
1653523200000|2022-05-26 00:00:00|11181.2|11177.2|11201.7|11197.7|11222.3|11216.2|11180.1|11175.8|488
1653526800000|2022-05-26 01:00:00|11201.2|11198.4|11129.9|11125.9|11205.6|11199.5|11125.9|11123|1107
1653530400000|2022-05-26 02:00:00|11129.3|11125.3|11195.3|11191.3|11207.9|11202.9|11126.8|11124|1130
1653534000000|2022-05-26 03:00:00|11197.8|11189.8|11189.6|11185.6|11210.8|11206.4|11171.8|11166.3|388
1653537600000|2022-05-26 04:00:00|11189.1|11185.1|11174.1|11170.1|11192.7|11188.4|11171|11166.6|252
1653541200000|2022-05-26 05:00:00|11175.1|11171.1|11176.7|11173.9|11197.2|11191.9|11155.9|11150.1|1641
1653544800000|2022-05-26 06:00:00|11177.2|11174.4|11184.9|11180.9|11193.9|11187.9|11139.3|11135.3|1452
1653548400000|2022-05-26 07:00:00|11184.8|11180.8|11212.2|11209.4|11215.7|11212.7|11153.3|11149.9|4366
1653552000000|2022-05-26 08:00:00|11212.8|11208.8|11180.4|11177.6|11223.5|11220.1|11175.6|11169.6|9439
1653555600000|2022-05-26 09:00:00|11180.6|11177.8|11209.3|11206.5|11224.6|11221.2|11180.6|11177.8|3332
1653559200000|2022-05-26 10:00:00|11208.9|11206.1|11213.5|11210.7|11220.9|11218.1|11202|11199|2303
1653562800000|2022-05-26 11:00:00|11214|11211.2|11206.6|11202.6|11217.4|11214|11189.2|11184.3|1754
1653566400000|2022-05-26 12:00:00|11206.5|11202.5|11193.1|11189.1|11206.5|11202.7|11156.1|11152.2|3721
1653570000000|2022-05-26 13:00:00|11194.2|11190.2|11308.4|11305.6|11324.6|11321.7|11168|11165|11404
1653573600000|2022-05-26 14:00:00|11309.4|11306.6|11429.4|11426.6|11439.3|11435.8|11302.4|11299|24905
1653577200000|2022-05-26 15:00:00|11429.3|11426.5|11439.8|11435.8|11453.5|11450.7|11401.3|11398.3|14606
1653580800000|2022-05-26 16:00:00|11439.6|11436.8|11441.9|11437.9|11486|11480.1|11434.6|11431.2|7187
1653584400000|2022-05-26 17:00:00|11442|11438|11478.2|11475.4|11484.2|11479.9|11439.8|11435.4|5569
1653588000000|2022-05-26 18:00:00|11478.6|11475.8|11464.5|11461.7|11511.2|11507.6|11430.2|11427.4|10384
1653591600000|2022-05-26 19:00:00|11464.9|11460.9|11437.3|11434.5|11464.9|11460.9|11428.2|11423.7|1491
1653595200000|2022-05-26 20:00:00|11437.7|11434.9|11476.7|11468.7|11482.3|11478.9|11425.4|11422.1|589
1653598800000|2022-05-26 21:00:00|11476.3|11468.3|11465.9|11457.9|11481.6|11475.9|11449.6|11441.6|57
1653609600000|2022-05-27 00:00:00|11458.7|11455.9|11441.6|11433.6|11472.4|11467.4|11436.2|11428.2|198
1653613200000|2022-05-27 01:00:00|11441.1|11433.1|11483.2|11475.2|11535.8|11529.9|11421.1|11416.6|604
1653616800000|2022-05-27 02:00:00|11484.2|11476.2|11452.5|11444.5|11490.2|11482.2|11437.5|11432.6|242
1653620400000|2022-05-27 03:00:00|11452.6|11444.6|11465.1|11461.1|11482.9|11478|11445.9|11440|186
1653624000000|2022-05-27 04:00:00|11464.6|11460.6|11474.8|11466.8|11480.9|11474.3|11464.1|11458.7|128
1653627600000|2022-05-27 05:00:00|11475.2|11467.2|11437.6|11429.6|11481.2|11474.9|11430|11425|610
1653631200000|2022-05-27 06:00:00|11436.7|11428.7|11421.4|11413.4|11449.2|11444.2|11407|11402.7|1297
1653634800000|2022-05-27 07:00:00|11421.8|11413.8|11478.9|11470.9|11485.4|11480.6|11405.8|11402.2|1808
1653638400000|2022-05-27 08:00:00|11479.1|11471.1|11496.4|11492.4|11520.3|11516.3|11454.8|11450.9|8521
1653642000000|2022-05-27 09:00:00|11498.3|11495.5|11495.8|11487.8|11556.1|11551.7|11493.9|11486.9|2970
1653645600000|2022-05-27 10:00:00|11495.4|11487.4|11416.1|11412.1|11497.9|11490.4|11358.5|11354.9|4805
1653649200000|2022-05-27 11:00:00|11416.6|11412.6|11399.5|11391.5|11420.7|11415.6|11363.7|11359.3|1444
1653652800000|2022-05-27 12:00:00|11397.7|11389.7|11428.1|11425.3|11433.6|11427.7|11346.9|11341.5|2692
1653656400000|2022-05-27 13:00:00|11428.7|11424.7|11471.6|11467.6|11494.2|11488.8|11406|11400.6|4622
1653660000000|2022-05-27 14:00:00|11472.1|11464.1|11437.5|11429.5|11492.6|11488.8|11427.8|11423.4|4628
1653663600000|2022-05-27 15:00:00|11437.1|11429.1|11509.5|11505.5|11514.3|11508.9|11388|11382.6|11483
1653667200000|2022-05-27 16:00:00|11511.4|11503.4|11525.7|11521.7|11588.7|11584.4|11505.2|11499.7|8237
1653670800000|2022-05-27 17:00:00|11525.2|11521.2|11547.7|11544.9|11560.6|11554.1|11490.4|11486.5|4480
1653674400000|2022-05-27 18:00:00|11548.3|11544.3|11563.1|11555.1|11609.9|11605.4|11523.4|11518|11183
1653678000000|2022-05-27 19:00:00|11564.1|11556.1|11589.7|11581.7|11592.2|11584.2|11556.6|11549.7|216
1653681600000|2022-05-27 20:00:00|11590.7|11582.7|11573.3|11565.3|11593|11587.6|11567.8|11559.8|203
1653685200000|2022-05-27 21:00:00|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|11573.8|11565.8|0
1653861600000|2022-05-29 22:00:00|11554|11546|11581.5|11577.5|11593|11586.6|11554|11546|88060
1653865200000|2022-05-29 23:00:00|11582.5|11578.5|11613.1|11605.1|11629.7|11624.3|11581|11575|591
1653868800000|2022-05-30 00:00:00|11610.1|11606.1|11614.6|11611.8|11626.3|11622.4|11593.1|11588.6|702
1653872400000|2022-05-30 01:00:00|11613.6|11610.8|11644.3|11640.3|11661.9|11657.5|11594|11588.1|2686
1653876000000|2022-05-30 02:00:00|11643.3|11639.3|11670.8|11668|11685.5|11681.6|11634.1|11629.7|1772
1653879600000|2022-05-30 03:00:00|11670.3|11667.5|11636.4|11633.6|11682.8|11679.9|11627.1|11623.2|1061
1653883200000|2022-05-30 04:00:00|11638.5|11634.5|11641|11638.2|11652.2|11649.4|11633.4|11630.5|423
1653886800000|2022-05-30 05:00:00|11640|11637.2|11632.6|11629.8|11664.5|11661.7|11609.8|11606.9|1701
1653890400000|2022-05-30 06:00:00|11633.6|11630.8|11615.2|11611.2|11658.6|11654.7|11599.7|11596.9|3330
1653894000000|2022-05-30 07:00:00|11615.3|11611.3|11634.7|11631.9|11635.3|11632.4|11592|11588.2|4530
1653897600000|2022-05-30 08:00:00|11635.7|11632.9|11600.2|11597.4|11669.6|11666.8|11591.7|11588.8|17615
1653901200000|2022-05-30 09:00:00|11602.3|11598.3|11613.2|11610.4|11635.3|11632.5|11591.7|11585.8|9257
1653904800000|2022-05-30 10:00:00|11612.7|11609.9|11628.3|11625.5|11628.4|11625.5|11594.7|11591.8|6963
1653908400000|2022-05-30 11:00:00|11627.3|11624.5|11644.9|11642.1|11645.7|11642.9|11615.6|11612.8|5698
1653912000000|2022-05-30 12:00:00|11645|11641|11636.6|11632.6|11645.4|11642.6|11624.6|11621.8|6531
1653915600000|2022-05-30 13:00:00|11636|11633.2|11637.2|11634.4|11645.1|11642.2|11609|11606.2|12377
1653919200000|2022-05-30 14:00:00|11636.2|11633.4|11635.8|11633|11662.6|11659.8|11617.9|11614.5|11175
1653922800000|2022-05-30 15:00:00|11636.3|11633.5|11685.2|11682.4|11693.9|11691.1|11635.8|11632.9|17360
1653926400000|2022-05-30 16:00:00|11685.3|11681.3|11774.6|11771.8|11781.7|11778.3|11671.6|11668.8|10481
1653930000000|2022-05-30 17:00:00|11774.1|11771.3|11763.5|11759.5|11788.2|11782.8|11740|11735.1|2775
1653955200000|2022-05-31 00:00:00|11820.9|11818.1|11778.1|11774.1|11838.6|11834.4|11757.1|11751.7|3273
1653958800000|2022-05-31 01:00:00|11779.6|11771.6|11818.7|11815.9|11836.4|11833.5|11739.2|11732.6|2768
1653962400000|2022-05-31 02:00:00|11817.7|11814.9|11863.9|11861.1|11870|11866.1|11791.7|11787.3|2479
1653966000000|2022-05-31 03:00:00|11864.4|11861.6|11886.6|11883.8|11886.8|11883.9|11845.3|11840.8|2021
1653969600000|2022-05-31 04:00:00|11886.7|11883.9|11941.9|11939.1|11943.6|11940.1|11875.1|11871.1|2670
1653973200000|2022-05-31 05:00:00|11942.4|11939.6|11940.6|11936.6|11959.5|11955.5|11902.6|11899.7|1932
1653976800000|2022-05-31 06:00:00|11943.1|11935.1|11956.2|11952.2|12002.7|11999.9|11939.5|11935.1|6927
1653980400000|2022-05-31 07:00:00|11956.1|11952.1|11981.5|11978.7|11985.1|11980.7|11909.7|11906.8|11919
1653984000000|2022-05-31 08:00:00|11982.6|11978.6|11970.4|11967.6|12002.9|12000.1|11942.6|11939.2|23456
1653987600000|2022-05-31 09:00:00|11970.5|11967.7|11966.2|11963.4|11973|11970.2|11866.6|11863.2|17597
1653991200000|2022-05-31 10:00:00|11967.3|11963.3|11908.1|11905.3|11967.3|11964.4|11901.6|11898.8|8575
1653994800000|2022-05-31 11:00:00|11909.2|11905.2|11933.7|11930.9|11952.1|11949.3|11873.1|11867.7|13816
1653998400000|2022-05-31 12:00:00|11932.7|11929.9|11962.8|11960|11981.7|11978.9|11899.7|11896.4|9298
1654002000000|2022-05-31 13:00:00|11962.3|11959.5|11942.2|11939.4|12063.4|12060.6|11902|11899.2|27124
1654005600000|2022-05-31 14:00:00|11939.5|11935.5|11842.3|11839.5|11949.3|11945.4|11830.3|11827.5|24413
1654009200000|2022-05-31 15:00:00|11843.3|11840.5|11773.2|11770.4|11859.4|11856.5|11728.5|11724.1|38044
1654012800000|2022-05-31 16:00:00|11772.2|11769.4|11857.4|11854.6|11870.6|11867.7|11763.1|11760.2|17087
1654016400000|2022-05-31 17:00:00|11858.5|11854.5|11547.5|11543.5|11874.4|11871.4|11530.5|11526.5|32157
1654020000000|2022-05-31 18:00:00|11546.4|11543.6|11589.1|11586.3|11644.7|11638.7|11502.2|11498.2|36899
1654023600000|2022-05-31 19:00:00|11590.2|11586.2|11597.8|11593.8|11630|11627|11568.2|11564.3|2301
1654027200000|2022-05-31 20:00:00|11598.8|11594.8|11613|11605|11621.1|11617.2|11570.2|11564.4|1291
1654030800000|2022-05-31 21:00:00|11613.1|11605.1|11613.1|11605.1|11622.3|11614.3|11605.9|11597.9|230
1654041600000|2022-06-01 00:00:00|11604.3|11600.3|11658.1|11654.1|11658.2|11655.3|11594.5|11590.1|1704
1654045200000|2022-06-01 01:00:00|11657.1|11654.3|11628.1|11625.3|11662.2|11657.3|11581.9|11578.8|2280
1654048800000|2022-06-01 02:00:00|11628|11625.2|11585.6|11582.8|11630.2|11625.2|11564.3|11560.8|2049
1654052400000|2022-06-01 03:00:00|11584.6|11581.8|11580.2|11577.4|11593.1|11588.8|11554.4|11549.2|1215
1654056000000|2022-06-01 04:00:00|11580.3|11577.5|11571.5|11563.5|11589.9|11585.9|11554|11551.2|814
1654059600000|2022-06-01 05:00:00|11573.8|11565.8|11540.4|11536.4|11598|11593.8|11519.6|11516.6|2214
1654063200000|2022-06-01 06:00:00|11540.5|11536.5|11676.4|11672.4|11676.4|11673.5|11536.4|11531.1|4824
1654066800000|2022-06-01 07:00:00|11676.3|11673.5|11738.4|11734.4|11754.4|11751.5|11656.9|11654|7466
1654070400000|2022-06-01 08:00:00|11738.6|11734.6|11689.1|11686.3|11763.6|11760.7|11678.2|11675.2|18088
1654074000000|2022-06-01 09:00:00|11692.1|11688.1|11743.3|11740.5|11748.5|11745.5|11681|11678.1|9621
1654077600000|2022-06-01 10:00:00|11742.8|11740|11671.5|11668.7|11751.9|11749|11657.9|11654|9369
1654081200000|2022-06-01 11:00:00|11671.6|11667.6|11639.8|11637|11714.8|11712|11628.3|11625.5|6639
1654084800000|2022-06-01 12:00:00|11639.3|11636.5|11713.8|11711|11748.6|11745.8|11635.7|11631.9|7167
1654088400000|2022-06-01 13:00:00|11713.9|11711.1|11777.6|11773.6|11830.7|11827.9|11710.9|11706.9|23396
1654092000000|2022-06-01 14:00:00|11776.7|11772.7|11699.5|11696.7|11795.5|11792.7|11676.3|11672.4|18849
1654095600000|2022-06-01 15:00:00|11700.4|11697.6|11700.8|11698|11753.7|11750.8|11668.2|11664.8|28293
1654099200000|2022-06-01 16:00:00|11700.9|11696.9|11747.6|11743.6|11751.5|11748.6|11647|11643.3|14986
1654102800000|2022-06-01 17:00:00|11747.5|11743.5|11654.4|11650.4|11780.5|11777.7|11642.8|11640|12103
1654106400000|2022-06-01 18:00:00|11653.4|11649.4|11620.5|11617.7|11683.4|11680|11569|11566.1|19802
1654110000000|2022-06-01 19:00:00|11621|11618.2|11573.9|11571.1|11666.7|11662.3|11561.1|11557.8|2729
1654113600000|2022-06-01 20:00:00|11574.1|11571.3|11556.6|11552.6|11577.1|11573.1|11542.6|11537.4|2690
1654117200000|2022-06-01 21:00:00|11559|11551|11567.7|11559.7|11576.8|11572.9|11554.2|11550.1|433
1654128000000|2022-06-02 00:00:00|11437.1|11429.1|11283.6|11279.6|11448.6|11445.1|11257.9|11254|9068
1654131600000|2022-06-02 01:00:00|11285.1|11277.1|11343|11340.2|11368.1|11362.7|11280.5|11274.4|5533
1654135200000|2022-06-02 02:00:00|11345.1|11341.1|11374.5|11370.5|11405.7|11401.8|11307.2|11303.8|4039
1654138800000|2022-06-02 03:00:00|11374.3|11371.5|11396.9|11394.1|11434.7|11430.7|11373.9|11370.5|3483
1654142400000|2022-06-02 04:00:00|11396.8|11394|11396.4|11393.6|11405.2|11401.8|11377.6|11372.2|2801
1654146000000|2022-06-02 05:00:00|11396.7|11393.9|11446.9|11442.9|11471.2|11464.9|11360.6|11357.8|2615
1654149600000|2022-06-02 06:00:00|11449.3|11441.3|11406.6|11402.6|11453.1|11450.3|11378.2|11371.7|4937
1654153200000|2022-06-02 07:00:00|11406.4|11403.6|11362.3|11358.3|11427.3|11423.9|11350.3|11346.8|5399
1654156800000|2022-06-02 08:00:00|11363.8|11355.8|11371.2|11368.4|11375.6|11372.8|11263.6|11260.8|17431
1654160400000|2022-06-02 09:00:00|11372.4|11369.6|11335.2|11332.4|11388.2|11385.3|11298.7|11294.2|5540
1654164000000|2022-06-02 10:00:00|11335.4|11332.6|11285.6|11281.6|11353.2|11349.4|11283.4|11279.2|6114
1654167600000|2022-06-02 11:00:00|11286.6|11282.6|11300|11297.2|11358.5|11351.1|11274.5|11266.5|6922
1654171200000|2022-06-02 12:00:00|11300.5|11297.7|11519.2|11515.2|11571.3|11566.9|11221.2|11217.2|23475
1654174800000|2022-06-02 13:00:00|11519.1|11515.1|11682.4|11678.4|11691.8|11688.2|11464.7|11459.2|20108
1654178400000|2022-06-02 14:00:00|11681.5|11677.5|11566|11558|11694.9|11691.3|11529|11526.2|13544
1654182000000|2022-06-02 15:00:00|11580.9|11572.9|11721.3|11718.5|11754.3|11748|11580.8|11572.8|14006
1654185600000|2022-06-02 16:00:00|11722.4|11718.4|11743.9|11739.9|11792.7|11788.8|11705.5|11702.5|7489
1654189200000|2022-06-02 17:00:00|11744.1|11740.1|11741.2|11737.2|11769.5|11765.1|11713.1|11710.3|7376
1654192800000|2022-06-02 18:00:00|11741|11738.2|11727|11724.2|11741.3|11738.3|11707.9|11703.1|11782
1654196400000|2022-06-02 19:00:00|11727.1|11724.3|11763.4|11759.4|11775.3|11771.9|11722.1|11719.2|3480
1654200000000|2022-06-02 20:00:00|11763.2|11760.4|11790.7|11786.7|11812.5|11809.7|11762.2|11757.8|1245
1654203600000|2022-06-02 21:00:00|11792.2|11784.2|11788.3|11780.3|11796.1|11788.1|11766.9|11762.5|198
1654214400000|2022-06-03 00:00:00|11785.4|11782.6|11736.7|11732.7|11786|11782.6|11728.4|11723.8|1011
1654218000000|2022-06-03 01:00:00|11736.5|11733.7|11710.3|11706.3|11747.2|11742.7|11706.4|11701|438
1654221600000|2022-06-03 02:00:00|11710.4|11706.4|11717.1|11713.1|11732.8|11726.2|11707.2|11701.8|190
1654225200000|2022-06-03 03:00:00|11716.1|11712.1|11714.8|11710.8|11725.3|11721.4|11700.1|11694.3|761
1654228800000|2022-06-03 04:00:00|11713.8|11709.8|11679.6|11675.6|11724.2|11717|11673.6|11667.2|517
1654232400000|2022-06-03 05:00:00|11678.7|11674.7|11700.9|11690.9|11704|11698.6|11674.6|11671|614
1654236000000|2022-06-03 06:00:00|11698.3|11694.3|11719.1|11716.3|11754.4|11747.5|11673.2|11668.7|2042
1654239600000|2022-06-03 07:00:00|11721.1|11718.3|11606.7|11603.9|11721.2|11718.3|11596.1|11592.1|5903
1654243200000|2022-06-03 08:00:00|11606.9|11602.9|11645|11641|11694.3|11691.4|11568.2|11563.7|17201
1654246800000|2022-06-03 09:00:00|11649|11645|11668.7|11665.9|11673.6|11670.6|11621.3|11618.5|5869
1654250400000|2022-06-03 10:00:00|11669.7|11665.7|11655.7|11651.7|11677.6|11674.8|11623.6|11620.2|2307
1654254000000|2022-06-03 11:00:00|11655.6|11651.6|11678.3|11675.5|11717.6|11714.6|11634.5|11629.1|4034
1654257600000|2022-06-03 12:00:00|11676.3|11673.5|11797.2|11794.4|11802|11799.2|11668.6|11664.6|8256
1654261200000|2022-06-03 13:00:00|11797.1|11794.3|11802.6|11798.6|11810|11807.2|11705.3|11702.5|8163
1654264800000|2022-06-03 14:00:00|11801.6|11798.8|11906.4|11903.6|11917.4|11914.6|11784.8|11781.5|13715
1654268400000|2022-06-03 15:00:00|11905.9|11903.1|11891.3|11887.3|11968.6|11960.6|11885.5|11882.3|13383
1654272000000|2022-06-03 16:00:00|11891.1|11888.3|11924.5|11921.7|11963.8|11960.2|11888.7|11885.7|5809
1654275600000|2022-06-03 17:00:00|11923.6|11920.8|11906.3|11903.5|11962.5|11959.7|11900.7|11897.9|4803
1654279200000|2022-06-03 18:00:00|11906.7|11903.9|11994.3|11991.5|12010.1|12007.3|11871.4|11868.6|9417
1654282800000|2022-06-03 19:00:00|11995.3|11991.3|12082.2|12079.4|12099.6|12096.2|11982.7|11979.6|5779
1654286400000|2022-06-03 20:00:00|12082.1|12079.3|12085.5|12082.7|12103.9|12097.5|12079.3|12076.2|2568
1654466400000|2022-06-05 22:00:00|12092.7|12089.9|12074.5|12066.5|12128.3|12125.5|12057.3|12051.2|1378
1654470000000|2022-06-05 23:00:00|12074.1|12066.1|12063.7|12055.7|12091.9|12087.4|12060.9|12052.9|272
1654473600000|2022-06-06 00:00:00|12063.4|12055.4|12015|12011|12083.8|12080.8|12013|12007.7|1309
1654477200000|2022-06-06 01:00:00|12015.1|12011.1|11973.7|11969.7|12019.6|12015.2|11901.4|11896.1|5200
1654480800000|2022-06-06 02:00:00|11972.9|11968.9|12008.8|12004.8|12016.6|12012.6|11971.7|11966.8|1270
1654484400000|2022-06-06 03:00:00|12009.5|12005.5|12001.4|11997.4|12048.9|12044.3|11988.4|11985.2|1021
1654488000000|2022-06-06 04:00:00|12001.1|11997.1|11984.2|11981.4|12003.4|11999.8|11978.7|11974.4|336
1654491600000|2022-06-06 05:00:00|11983.6|11980.8|11989.7|11986.9|12001.1|11997.4|11969.7|11965|913
1654495200000|2022-06-06 06:00:00|11989.9|11985.9|11966|11963.2|12002.7|11999.8|11957.9|11954.2|2645
1654498800000|2022-06-06 07:00:00|11965.9|11963.1|11971.7|11968.9|12005.4|12002.6|11928.4|11925.2|6022
1654502400000|2022-06-06 08:00:00|11974.1|11970.1|11937.5|11934.7|12009.2|12006.4|11931.1|11928.2|16098
1654506000000|2022-06-06 09:00:00|11940|11936|11998.2|11995.4|12007.7|12004.9|11921.7|11918.9|6797
1654509600000|2022-06-06 10:00:00|11998.3|11995.5|11962|11959.2|12006.1|12002.4|11948.1|11944.8|3836
1654513200000|2022-06-06 11:00:00|11962.3|11958.3|11931.9|11929.1|11985|11982.1|11900.8|11897.7|7887
1654516800000|2022-06-06 12:00:00|11931.8|11929|11891.7|11888.9|11934.8|11932|11844.3|11840.5|11816
1654520400000|2022-06-06 13:00:00|11891.5|11888.7|11898.2|11895.4|12003.7|12000.7|11886.6|11883.8|14786
1654524000000|2022-06-06 14:00:00|11898.1|11895.3|11913.1|11910.3|11929.9|11927.1|11854.2|11851.4|18069
1654527600000|2022-06-06 15:00:00|11913|11910.2|11892.6|11889.8|11916.6|11913.2|11814.6|11811.8|26303
1654531200000|2022-06-06 16:00:00|11893.8|11890.9|11870.2|11867.4|11928.7|11925.3|11852.3|11849.5|9145
1654534800000|2022-06-06 17:00:00|11870.3|11867.5|11914.1|11911.3|11933.7|11930.9|11844.4|11840.5|12186
1654538400000|2022-06-06 18:00:00|11913.3|11910.5|11863.7|11860.9|11933.2|11930.4|11854.2|11851.4|13812
1654542000000|2022-06-06 19:00:00|11863.6|11860.8|11873.3|11870.5|11882.1|11879.3|11838.4|11833.9|2057
1654545600000|2022-06-06 20:00:00|11874|11871.2|11965.2|11962.4|11973.7|11970.3|11869.6|11866.8|1839
1654549200000|2022-06-06 21:00:00|11966.2|11962.2|11933.4|11930.6|11967.8|11962.2|11924.6|11921.6|243
1654560000000|2022-06-07 00:00:00|11925.1|11917.1|11901.6|11898.8|11931.6|11925.8|11863.8|11859.2|1020
1654563600000|2022-06-07 01:00:00|11901.2|11898.4|11966.7|11963.9|11981.4|11978.6|11897.1|11894.3|2219
1654567200000|2022-06-07 02:00:00|11967.9|11964.9|11952.7|11949.9|11980.3|11977.5|11950.4|11947.6|898
1654570800000|2022-06-07 03:00:00|11952.6|11949.8|11957.4|11953.4|11970.7|11967.9|11933.6|11930.7|971
1654574400000|2022-06-07 04:00:00|11957.3|11954.5|11953.8|11951|11968.8|11965|11948.2|11944.2|492
1654578000000|2022-06-07 05:00:00|11954.6|11951.8|11909.8|11907|11970.9|11968.1|11908.9|11905.1|1283
1654581600000|2022-06-07 06:00:00|11907.9|11905.1|11974.5|11970.5|11978.9|11975.9|11892.9|11890|3077
1654585200000|2022-06-07 07:00:00|11974.8|11970.8|11940.9|11938.1|11982.3|11978.1|11916.4|11913.6|6025
1654588800000|2022-06-07 08:00:00|11941|11938.2|11877.4|11874.6|11968.9|11966.1|11870.9|11868.1|20487
1654592400000|2022-06-07 09:00:00|11879|11875|11847.6|11844.8|11889.3|11886.5|11799.1|11796.3|11449
1654596000000|2022-06-07 10:00:00|11846.1|11843.3|11862.2|11859.4|11877.1|11874.3|11829|11826.1|7327
1654599600000|2022-06-07 11:00:00|11863.9|11859.9|11850.6|11847.8|11876.5|11873.7|11800.7|11797.9|8867
1654603200000|2022-06-07 12:00:00|11850.7|11846.7|11881.9|11879.1|11885.5|11882.7|11823|11819.9|8133
1654606800000|2022-06-07 13:00:00|11885.9|11877.9|12002.4|11999.6|12033.7|12030.9|11824.4|11820.8|26968
1654610400000|2022-06-07 14:00:00|12002.3|11999.5|11968.1|11965.3|12049.9|12047.1|11960|11957.2|25241
1654614000000|2022-06-07 15:00:00|11969|11965|11995.9|11993.1|12016.3|12013.5|11926.2|11922.5|31577
1654617600000|2022-06-07 16:00:00|11996|11993.2|11987.3|11984.5|12002.5|11999.7|11938.9|11936|9750
1654621200000|2022-06-07 17:00:00|11986.4|11983.6|11886.7|11883.9|11991.4|11988.6|11790.4|11786.7|19998
1654624800000|2022-06-07 18:00:00|11886.5|11883.7|12047.4|12044.6|12054.3|12050.7|11872.3|11869.4|31812
1654628400000|2022-06-07 19:00:00|12047.3|12044.5|12043.6|12039.6|12065.6|12062.8|12025.3|12021.4|3495
1654632000000|2022-06-07 20:00:00|12042.7|12039.9|12009.1|12005.1|12043|12040.2|11990.6|11986.7|1444
1654635600000|2022-06-07 21:00:00|12010|12007.2|12025.1|12017.1|12027.8|12025|12009.1|12006.3|35
1654646400000|2022-06-08 00:00:00|11976.3|11973.5|12009.9|12005.9|12026|12023.2|11976.3|11971.6|910
1654650000000|2022-06-08 01:00:00|12010.1|12006.1|11984|11980|12026.9|12024.1|11972.9|11969.9|1249
1654653600000|2022-06-08 02:00:00|11984.1|11980.1|12035.2|12032.4|12052.7|12047.5|11980.2|11975.5|1360
1654657200000|2022-06-08 03:00:00|12034.2|12031.4|12003.7|11999.7|12038.8|12034.4|11979.9|11976.9|1044
1654660800000|2022-06-08 04:00:00|12002.7|11999.9|12021.4|12018.6|12023.4|12019.6|11999.7|11996.3|373
1654664400000|2022-06-08 05:00:00|12021.2|12018.4|12043|12039|12045.9|12041.5|12014.8|12011.1|1196
1654668000000|2022-06-08 06:00:00|12042.1|12039.3|12041.6|12038.8|12046.7|12043.9|12010.1|12006.5|2782
1654671600000|2022-06-08 07:00:00|12041.8|12039|12038.9|12036.1|12067.1|12062.7|11996.9|11993.1|6601
1654675200000|2022-06-08 08:00:00|12043.9|12039.9|12052.9|12050.1|12061.2|12057.4|11982.5|11979.7|14801
1654678800000|2022-06-08 09:00:00|12053|12050.2|12144.9|12142.1|12161.6|12158.8|12022.5|12019.7|15655
1654682400000|2022-06-08 10:00:00|12144.2|12141.4|12097.2|12094.4|12161.9|12159.1|12091.9|12089.1|9427
1654686000000|2022-06-08 11:00:00|12097.4|12094.6|12097.5|12094.7|12103.5|12100.2|12081.1|12078.3|4115
1654689600000|2022-06-08 12:00:00|12097.4|12094.6|12110|12107.2|12129.2|12126.3|12073.7|12070.9|7888
1654693200000|2022-06-08 13:00:00|12113|12110.2|12066.9|12064.1|12115.4|12112.6|12058.1|12054.6|16734
1654696800000|2022-06-08 14:00:00|12066.6|12063.8|12125.2|12122.4|12129.6|12126.8|12021.8|12017.8|21357
1654700400000|2022-06-08 15:00:00|12124.9|12122.1|12228.6|12225.8|12231.6|12228.8|12097.5|12094.7|36707
1654704000000|2022-06-08 16:00:00|12230.3|12227.5|12304.6|12301.8|12316.8|12314|12218.7|12215.8|19832
1654707600000|2022-06-08 17:00:00|12304.7|12300.7|12296.9|12294.1|12354.2|12351.4|12279.2|12276.4|15396
1654711200000|2022-06-08 18:00:00|12297.1|12294.3|12312.2|12309.4|12336|12332.9|12248.2|12245.1|26856
1654714800000|2022-06-08 19:00:00|12312.7|12309.9|12327|12324.2|12332.6|12328.1|12280.7|12277.9|2996
1654718400000|2022-06-08 20:00:00|12327.9|12323.9|12298.7|12294.7|12327.9|12324.2|12297.3|12291.7|1414
1654722000000|2022-06-08 21:00:00|12298.4|12294.4|12301.5|12293.5|12305.3|12297.3|12287.6|12279.6|13
1654732800000|2022-06-09 00:00:00|12282.3|12278.3|12262.8|12260|12304.5|12301.3|12260.4|12256.8|1153
1654736400000|2022-06-09 01:00:00|12263.8|12261|12313.1|12310.3|12345.2|12342.4|12249.3|12244.6|3566
1654740000000|2022-06-09 02:00:00|12313.3|12310.5|12318|12315.2|12324.6|12321.5|12278.5|12275.6|2039
1654743600000|2022-06-09 03:00:00|12317.8|12315|12308.7|12305.9|12321.6|12317.3|12292.7|12288.7|1035
1654747200000|2022-06-09 04:00:00|12309.1|12306.3|12302.2|12299.4|12311.9|12309.1|12293.8|12291|319
1654750800000|2022-06-09 05:00:00|12302|12299.2|12292.8|12288.8|12322.2|12318.7|12283.1|12278.5|1222
1654754400000|2022-06-09 06:00:00|12292.6|12288.6|12218.6|12215.8|12295.9|12292.4|12217.1|12214.3|3276
1654758000000|2022-06-09 07:00:00|12218.5|12215.7|12239.9|12237.1|12246.1|12243.3|12203.7|12200.9|5464
1654761600000|2022-06-09 08:00:00|12240.4|12237.6|12261.8|12259|12270.8|12268|12203.7|12200.9|16476
1654765200000|2022-06-09 09:00:00|12262.4|12259.6|12246.8|12244|12292.3|12289.5|12223.9|12221.1|9763
1654768800000|2022-06-09 10:00:00|12247.6|12244.8|12259.8|12257|12261|12258.2|12223.9|12221.1|5390
1654772400000|2022-06-09 11:00:00|12264.8|12262|12254.6|12251.8|12279.7|12276.9|12230.1|12227.3|5256
1654776000000|2022-06-09 12:00:00|12254.8|12252|12237.4|12234.6|12287|12284.2|12226.9|12224.1|10597
1654779600000|2022-06-09 13:00:00|12237.1|12234.3|12248.2|12245.4|12257.5|12253.8|12157.2|12154.1|25592
1654783200000|2022-06-09 14:00:00|12247.9|12245.1|12256.7|12253.9|12280.5|12277.7|12237.1|12234.3|17659
1654786800000|2022-06-09 15:00:00|12255.4|12252.6|12250.7|12247.9|12274.1|12271.3|12209|12205.8|24100
1654790400000|2022-06-09 16:00:00|12251|12248.2|12235.8|12233|12255.2|12252.4|12183.5|12180.7|10021
1654794000000|2022-06-09 17:00:00|12235.4|12231.4|12256.4|12253.6|12257.7|12254.9|12217.5|12214.7|9788
1654797600000|2022-06-09 18:00:00|12255.9|12253.1|12213.2|12210.4|12262.3|12259.5|12187.7|12184.9|20037
1654801200000|2022-06-09 19:00:00|12213.5|12209.5|12202.7|12199.9|12216|12213.2|12164.4|12161.6|2758
1654804800000|2022-06-09 20:00:00|12202.6|12198.6|12193.5|12190.7|12206.9|12201.5|12170.5|12166.6|1521
1654808400000|2022-06-09 21:00:00|12193.8|12189.8|12200.6|12192.6|12203.4|12195.4|12185.6|12182|49
1654812000000|2022-06-09 22:00:00|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|12201.2|12193.2|0
1654819200000|2022-06-10 00:00:00|12186.3|12182.3|12177|12174.2|12195.4|12192.6|12173.8|12170.2|521
1654822800000|2022-06-10 01:00:00|12177.9|12173.9|12105.2|12101.2|12178.9|12175|12062.3|12059.1|5088
1654826400000|2022-06-10 02:00:00|12105|12101|12138.9|12134.9|12141.2|12136|12084.3|12078.9|1080
1654830000000|2022-06-10 03:00:00|12138.7|12134.7|12128.1|12124.1|12153.6|12148.2|12118.7|12115.9|1060
1654833600000|2022-06-10 04:00:00|12127.9|12123.9|12131.7|12128.9|12138.4|12134|12111.1|12106.7|762
1654837200000|2022-06-10 05:00:00|12131.8|12129|12167.1|12163.1|12171.1|12168.2|12122.9|12118.2|785
1654840800000|2022-06-10 06:00:00|12166.9|12162.9|12160.1|12157.3|12187.5|12184.7|12155|12151.9|3010
1654844400000|2022-06-10 07:00:00|12159.6|12156.8|12127.1|12124.3|12165.4|12162.6|12108.5|12105.7|5845
1654848000000|2022-06-10 08:00:00|12126.9|12124.1|12212.1|12209.3|12236|12233.2|12119.1|12116.2|23631
1654851600000|2022-06-10 09:00:00|12212.7|12209.9|12259|12256.2|12273|12270.2|12203.7|12200.6|13419
1654855200000|2022-06-10 10:00:00|12259.2|12256.4|12289.3|12286.5|12297.6|12294.8|12255.1|12252.3|10286
1654858800000|2022-06-10 11:00:00|12289.9|12287.1|12283.8|12281|12314.4|12311.6|12267.8|12265|9802
1654862400000|2022-06-10 12:00:00|12284.4|12281.6|12183|12180.2|12311.7|12308.9|12151.2|12148.4|14945
1654866000000|2022-06-10 13:00:00|12182.8|12180|12165.5|12161.5|12198.6|12195.8|12066.9|12064.1|24319
1654869600000|2022-06-10 14:00:00|12165.9|12161.9|11973.7|11970.9|12174|12170.9|11897.1|11894.3|31637
1654873200000|2022-06-10 15:00:00|11975.2|11971.2|11982.6|11978.6|12040.2|12037.4|11869.4|11866.6|36984
1654876800000|2022-06-10 16:00:00|11982.8|11978.8|12041.5|12038.7|12046.7|12043.3|11947.4|11943.6|16195
1654880400000|2022-06-10 17:00:00|12041.1|12038.3|12058.5|12055.7|12104.9|12101.2|12009.5|12006.7|11974
1654884000000|2022-06-10 18:00:00|12058.7|12055.9|12074.5|12070.5|12126.4|12123.6|12040.9|12038|19934
1654887600000|2022-06-10 19:00:00|12074.3|12070.3|12069.3|12065.3|12082.5|12079.7|12041.9|12039.1|2539
1654891200000|2022-06-10 20:00:00|12068.9|12064.9|12075.2|12067.2|12083.2|12079|12041.6|12037.5|903
1655071200000|2022-06-12 22:00:00|12002.9|11994.9|11881.8|11873.8|12018.4|12010.4|11861.9|11858.8|2282
1655074800000|2022-06-12 23:00:00|11882|11874|11883.9|11875.9|11913.1|11906.4|11872.3|11865.2|424
1655078400000|2022-06-13 00:00:00|11883.6|11875.6|11856.3|11852.3|11891.8|11886.9|11817.2|11814.4|1631
1655082000000|2022-06-13 01:00:00|11855.2|11852.4|11821.3|11817.3|11916.3|11910.7|11818.4|11815.1|3286
1655085600000|2022-06-13 02:00:00|11821.8|11817.8|11905.9|11901.9|11907.9|11903.7|11818.2|11815.4|1286
1655089200000|2022-06-13 03:00:00|11906.1|11902.1|11886.7|11882.7|11908.4|11904.2|11877.1|11871.7|709
1655092800000|2022-06-13 04:00:00|11887.2|11883.2|11866.9|11864.1|11910.8|11907.7|11864.7|11860.1|457
1655096400000|2022-06-13 05:00:00|11866|11862|11875|11872.2|11917.4|11914|11856.6|11851.5|1068
1655100000000|2022-06-13 06:00:00|11872.3|11869.5|11856.8|11854|11876.1|11872.7|11807.8|11804.7|3269
1655103600000|2022-06-13 07:00:00|11857.2|11853.2|11861.9|11859.1|11886|11883.2|11795|11792.1|7891
1655107200000|2022-06-13 08:00:00|11861.8|11857.8|11840.1|11837.3|11880.9|11878.1|11807|11804.1|19156
1655110800000|2022-06-13 09:00:00|11842.6|11839.8|11863.2|11860.4|11956.6|11953.8|11842.6|11839.8|11176
1655114400000|2022-06-13 10:00:00|11863.9|11861.1|11894.2|11891.4|11907.5|11904.7|11840.6|11837.8|7682
1655118000000|2022-06-13 11:00:00|11893.7|11890.9|11870.6|11867.8|11912.5|11909.7|11854.8|11852|3531
1655121600000|2022-06-13 12:00:00|11870.3|11867.5|11893.9|11891.1|11925.5|11921.9|11867.8|11865|6780
1655125200000|2022-06-13 13:00:00|11894.9|11892.1|11962.5|11959.7|11988.4|11985|11863.1|11860.2|17469
1655128800000|2022-06-13 14:00:00|11962.8|11958.8|11774|11771.2|11969.5|11966.7|11747.6|11744.4|24122
1655132400000|2022-06-13 15:00:00|11773.5|11770.7|12101.1|12097.1|12119.1|12116|11764.2|11761.4|41701
1655136000000|2022-06-13 16:00:00|12100.5|12097.7|12155.6|12152.8|12200.9|12197.7|12084|12080.6|19849
1655139600000|2022-06-13 17:00:00|12155.1|12152.3|12095.9|12093.1|12174.1|12171.3|12046.4|12043.2|11645
1655143200000|2022-06-13 18:00:00|12095.6|12092.8|12031.7|12028.9|12100.2|12096.6|12005|12001.8|19442
1655146800000|2022-06-13 19:00:00|12030.9|12028.1|12077.3|12073.3|12083.6|12079.2|11971.4|11968.6|4838
1655150400000|2022-06-13 20:00:00|12077.8|12073.8|12072.6|12064.6|12079.6|12074.1|12045.9|12040.5|1665
1655154000000|2022-06-13 21:00:00|12072.9|12064.9|12075.9|12065.9|12086.3|12082.3|12053.3|12043.3|55
1655164800000|2022-06-14 00:00:00|12037.1|12029.1|12068.9|12064.9|12081.1|12076.9|12007.5|12002.6|2214
1655168400000|2022-06-14 01:00:00|12068.6|12064.6|12046.7|12038.7|12102.2|12097.8|12006.4|12003|2731
1655172000000|2022-06-14 02:00:00|12048.7|12040.7|12093.2|12085.2|12098.6|12095.7|12044.1|12039.2|1503
1655175600000|2022-06-14 03:00:00|12092.7|12084.7|12041.3|12037.3|12099.2|12094.1|12036.3|12030.4|863
1655179200000|2022-06-14 04:00:00|12040|12037.2|12051.9|12047.9|12057.5|12053.6|12034.2|12030.6|284
1655182800000|2022-06-14 05:00:00|12049.4|12045.4|12118.7|12114.7|12125.9|12122.8|12044|12040.4|1286
1655186400000|2022-06-14 06:00:00|12118.4|12114.4|12148.4|12144.4|12181.6|12178.7|12117.8|12113.9|5324
1655190000000|2022-06-14 07:00:00|12148.8|12146|12170.1|12167.3|12214.1|12211.3|12133.6|12130.8|8359
1655193600000|2022-06-14 08:00:00|12170.4|12167.6|12150.1|12147.3|12172.9|12170.1|12132.5|12129.4|15648
1655197200000|2022-06-14 09:00:00|12151.4|12147.4|12155|12152.2|12167.4|12164.6|12097.3|12094.5|9407
1655200800000|2022-06-14 10:00:00|12155.3|12152.5|12170.8|12168|12185|12182.2|12127.7|12124.9|7133
1655204400000|2022-06-14 11:00:00|12170.5|12167.7|12111.6|12108.8|12177.1|12173.5|12108.9|12106|5249
1655208000000|2022-06-14 12:00:00|12111.3|12108.5|12211.3|12208.5|12224.5|12221.7|12092.4|12089|11973
1655211600000|2022-06-14 13:00:00|12211.5|12208.7|12307.2|12304.4|12323|12320.2|12180.2|12177.4|28356
1655215200000|2022-06-14 14:00:00|12308.1|12305.3|12310|12307.2|12336.1|12332.7|12248.8|12245.7|24440
1655218800000|2022-06-14 15:00:00|12310.3|12307.5|12231.3|12228.5|12328.3|12325.5|12191.3|12188.5|31595
1655222400000|2022-06-14 16:00:00|12231.5|12228.7|12181.5|12178.7|12231.8|12229|12168.3|12165.1|11982
1655226000000|2022-06-14 17:00:00|12180.6|12177.8|12045.1|12042.3|12195.5|12192.7|11977.6|11974.4|27159
1655229600000|2022-06-14 18:00:00|12046.2|12042.2|11867.1|11864.3|12060.6|12057.8|11858.1|11855.2|31355
1655233200000|2022-06-14 19:00:00|11866.9|11864.1|11887.6|11884.8|11921.3|11917.4|11723.9|11720.5|12463
1655236800000|2022-06-14 20:00:00|11888.7|11884.7|11928.3|11920.3|11929.1|11924.6|11861|11857.6|2690
1655240400000|2022-06-14 21:00:00|11922.8|11914.8|11918.5|11910.5|11928.8|11924.8|11918.3|11910.3|54
1655251200000|2022-06-15 00:00:00|11907.2|11899.2|11910.5|11902.5|11941.8|11936.3|11883|11879|1253
1655254800000|2022-06-15 01:00:00|11911|11903|11953.9|11949.9|12006.3|12001.6|11911|11903|4448
1655258400000|2022-06-15 02:00:00|11952.9|11948.9|11942|11938|11982.4|11975.9|11942|11936.2|791
1655262000000|2022-06-15 03:00:00|11943.8|11935.8|11944.7|11941.9|11957|11951.6|11908.8|11903.8|1588
1655265600000|2022-06-15 04:00:00|11945.5|11941.5|11945|11941|11953.2|11948.7|11942.9|11938|691
1655269200000|2022-06-15 05:00:00|11947.2|11939.2|11973.2|11970.4|11993.6|11989.2|11942.3|11939.2|1190
1655272800000|2022-06-15 06:00:00|11976.8|11968.8|11947.4|11943.4|11987.7|11984.6|11946.8|11943.4|2510
1655276400000|2022-06-15 07:00:00|11946.9|11942.9|11955.6|11951.6|11961|11958.2|11892.1|11889.3|5847
1655280000000|2022-06-15 08:00:00|11956.5|11953.7|11874.7|11871.9|11977.6|11974.8|11859.5|11856.1|12697
1655283600000|2022-06-15 09:00:00|11875|11872.2|11809.2|11805.2|11879.6|11874.1|11771.5|11768.3|11808
1655287200000|2022-06-15 10:00:00|11808.8|11806|11790.3|11787.5|11834.7|11831.5|11758.2|11753.3|7218
1655290800000|2022-06-15 11:00:00|11789.7|11785.7|11892.7|11888.7|11909.6|11906.8|11784.9|11781.7|5869
1655294400000|2022-06-15 12:00:00|11892.3|11889.5|11904.9|11900.9|11942.6|11939.2|11861.6|11856.5|6747
1655298000000|2022-06-15 13:00:00|11905.2|11901.2|11890.4|11887.6|11938.3|11935.4|11812.2|11809.4|16668
1655301600000|2022-06-15 14:00:00|11890.8|11886.8|11831.8|11829|11917.3|11914.5|11744.9|11738.9|20435
1655305200000|2022-06-15 15:00:00|11832.4|11829.6|11820.6|11817.8|11919.3|11916.5|11811.6|11808.8|28067
1655308800000|2022-06-15 16:00:00|11820.8|11818|11828.7|11825.9|11880.4|11877.4|11787.3|11784.5|12236
1655312400000|2022-06-15 17:00:00|11829.3|11826.5|11854.4|11846.4|11869|11864.2|11744.7|11741.9|10270
1655316000000|2022-06-15 18:00:00|11854.7|11846.7|11715.8|11707.8|11951.9|11947.9|11606.8|11604|35605
1655319600000|2022-06-15 19:00:00|11716.1|11708.1|11698.9|11696.1|11826.2|11823.4|11693.7|11690.7|4729
1655323200000|2022-06-15 20:00:00|11698.3|11695.5|11718.2|11710.2|11742|11737.9|11680|11676.8|1373
1655326800000|2022-06-15 21:00:00|11718.7|11710.7|11724.2|11716.2|11729.5|11721.5|11697.9|11691.3|17
1655337600000|2022-06-16 00:00:00|11782.5|11774.5|11790.4|11786.4|11815.2|11811.3|11754.1|11747.3|1092
1655341200000|2022-06-16 01:00:00|11792.2|11784.2|11787.6|11784.8|11835.6|11830.2|11783.7|11777.5|2936
1655344800000|2022-06-16 02:00:00|11787|11784.2|11755.6|11751.6|11808.2|11804.2|11742.8|11740|1187
1655348400000|2022-06-16 03:00:00|11754.7|11751.9|11757.3|11754.5|11775.9|11772|11748.8|11742.6|958
1655352000000|2022-06-16 04:00:00|11757|11754.2|11732.9|11730.1|11758.1|11754.5|11728.5|11723.1|459
1655355600000|2022-06-16 05:00:00|11733.7|11729.7|11717.5|11713.5|11751.3|11748.3|11704.9|11701.7|935
1655359200000|2022-06-16 06:00:00|11717.7|11713.7|11772.1|11769.3|11786.7|11783.9|11715.9|11711.5|4027
1655362800000|2022-06-16 07:00:00|11771.5|11768.7|11733.5|11730.7|11799|11796.2|11704.8|11701.7|8712
1655366400000|2022-06-16 08:00:00|11734.1|11731.3|11667.8|11665|11754|11751.1|11666.4|11663.6|22882
1655370000000|2022-06-16 09:00:00|11667.6|11664.8|11676.6|11673.8|11685.1|11682.2|11591.4|11588.6|23857
1655373600000|2022-06-16 10:00:00|11677.1|11674.3|11554.3|11551.5|11682.6|11679.8|11538.8|11536|9970
1655377200000|2022-06-16 11:00:00|11554|11551.2|11502.4|11498.4|11602|11598.9|11457.4|11454.6|11736
1655380800000|2022-06-16 12:00:00|11502|11499.2|11610.1|11606.1|11643.9|11641.1|11447.1|11444|19541
1655384400000|2022-06-16 13:00:00|11610.4|11606.4|11478|11475.2|11649.9|11645.9|11426.3|11423.5|21595
1655388000000|2022-06-16 14:00:00|11476.8|11474|11623.8|11619.8|11682.6|11679.8|11403|11398.1|25585
1655391600000|2022-06-16 15:00:00|11622.6|11618.6|11658.8|11654.8|11707.8|11702.8|11558.8|11554.9|29303
1655395200000|2022-06-16 16:00:00|11658.4|11655.6|11753.6|11749.6|11756.8|11754|11623.3|11619.4|12742
1655398800000|2022-06-16 17:00:00|11754.8|11746.8|11821.1|11818.3|11854.4|11851.6|11750.7|11745.5|10463
1655402400000|2022-06-16 18:00:00|11821.6|11818.8|11835.6|11831.6|11859.9|11856.4|11759.6|11755.5|13975
1655406000000|2022-06-16 19:00:00|11834.5|11831.7|11746.8|11744|11850.8|11848|11740.4|11736.2|2851
1655409600000|2022-06-16 20:00:00|11746.5|11743.7|11745.1|11737.1|11782.4|11775.9|11730.9|11724.9|1172
1655413200000|2022-06-16 21:00:00|11744.2|11736.2|11733.3|11730.5|11751.6|11743.6|11721.9|11717.4|57
1655424000000|2022-06-17 00:00:00|11740.6|11732.6|11719.8|11717|11744|11739.5|11686.8|11681.9|1356
1655427600000|2022-06-17 01:00:00|11717.9|11713.9|11764.4|11760.4|11782.2|11778.3|11695.7|11691.8|2094
1655431200000|2022-06-17 02:00:00|11764.6|11760.6|11743.9|11739.9|11776.8|11771.7|11725.5|11721.1|1086
1655434800000|2022-06-17 03:00:00|11744.3|11740.3|11720.9|11718.1|11748.4|11742.7|11703.6|11700.8|662
1655438400000|2022-06-17 04:00:00|11723.1|11719.1|11736.4|11732.4|11754.1|11751.3|11723.1|11719.1|919
1655442000000|2022-06-17 05:00:00|11735.6|11732.8|11781.6|11777.6|11798.4|11794.7|11715.4|11710.5|1007
1655445600000|2022-06-17 06:00:00|11781.7|11777.7|11817.7|11813.7|11837.5|11834.7|11753.7|11750.5|2223
1655449200000|2022-06-17 07:00:00|11818.6|11814.6|11861.3|11858.5|11889.4|11885.8|11777.7|11774.9|8196
1655452800000|2022-06-17 08:00:00|11861|11858.2|11870.6|11867.8|11888.9|11885.9|11822.9|11820.1|13789
1655456400000|2022-06-17 09:00:00|11874|11866|11906.1|11903.3|11916.1|11913.3|11867.3|11864.5|6379
1655460000000|2022-06-17 10:00:00|11904.1|11901.3|11846.5|11843.7|11932.8|11929.9|11835.9|11833|7284
1655463600000|2022-06-17 11:00:00|11846|11843.2|11796.5|11793.7|11847.6|11844.7|11755.7|11752.5|6793
1655467200000|2022-06-17 12:00:00|11797.3|11793.3|11702.6|11698.6|11797.6|11794.7|11695.4|11692|10587
1655470800000|2022-06-17 13:00:00|11703.3|11699.3|11508.6|11505.8|11720.9|11718.1|11502.7|11499|25162
1655474400000|2022-06-17 14:00:00|11509.1|11506.3|11250|11247.2|11525.3|11522.5|11191.1|11188.1|46104
1655478000000|2022-06-17 15:00:00|11250.3|11247.5|11278.6|11274.6|11319.6|11316.8|11165.1|11160.4|39238
1655481600000|2022-06-17 16:00:00|11279.3|11275.3|11164.6|11161.8|11298.6|11295.2|11088.5|11085.7|21593
1655485200000|2022-06-17 17:00:00|11165.4|11161.4|11040|11037.2|11200.5|11197.7|11015.6|11010.8|23392
1655488800000|2022-06-17 18:00:00|11039|11036.2|11129.5|11126.7|11162.3|11159.5|11010.2|11007.4|30657
1655492400000|2022-06-17 19:00:00|11130.3|11126.3|11161.1|11157.1|11216.1|11211.3|11127.8|11123.7|6121
1655496000000|2022-06-17 20:00:00|11162.3|11158.3|11170.4|11162.4|11190.7|11182.7|11124.1|11121|2036
1655676000000|2022-06-19 22:00:00|11168.7|11160.7|11224.6|11216.6|11249.3|11243.1|11168.7|11160.7|1156
1655679600000|2022-06-19 23:00:00|11225.1|11217.1|11211.6|11203.6|11227.8|11221.1|11193.1|11186.2|299
1655683200000|2022-06-20 00:00:00|11210.1|11206.1|11183.8|11179.8|11234.6|11230.2|11141.9|11137.8|1702
1655686800000|2022-06-20 01:00:00|11185.3|11177.3|11047.7|11044.9|11191|11185.8|11033.1|11027.7|4481
1655690400000|2022-06-20 02:00:00|11048.1|11045.3|11079.1|11075.1|11129.5|11123.9|11032.3|11028|3004
1655694000000|2022-06-20 03:00:00|11078.4|11074.4|11080.1|11076.1|11107|11103.1|11065.3|11060.1|2591
1655697600000|2022-06-20 04:00:00|11079.7|11075.7|11104|11100|11115.3|11109.8|11071.8|11066.2|400
1655701200000|2022-06-20 05:00:00|11103.8|11099.8|11192.2|11188.2|11205.4|11202.6|11094|11089.4|1850
1655704800000|2022-06-20 06:00:00|11194.3|11186.3|11123.4|11119.4|11207.9|11204.4|11121.3|11117.2|3334
1655708400000|2022-06-20 07:00:00|11122.3|11118.3|11113.7|11110.9|11185.7|11181.7|11070.4|11067.5|6727
1655712000000|2022-06-20 08:00:00|11114|11111.2|11052.5|11049.7|11125.9|11123.1|10976.7|10973.8|23756
1655715600000|2022-06-20 09:00:00|11053.2|11050.4|11128.7|11125.9|11144.9|11139|11015|11010.5|11718
1655719200000|2022-06-20 10:00:00|11129.1|11126.3|11107.7|11104.9|11137.2|11134.3|11026.4|11023.5|7151
1655722800000|2022-06-20 11:00:00|11107.3|11104.5|11167.2|11164.4|11190.7|11187.4|11100.9|11097.8|5245
1655726400000|2022-06-20 12:00:00|11167.7|11163.7|11118.5|11115.7|11198.6|11195.5|11088.5|11085.7|6072
1655730000000|2022-06-20 13:00:00|11118|11115.2|11050.9|11048.1|11143.8|11140|11049|11046.2|8333
1655733600000|2022-06-20 14:00:00|11052|11049.2|11135.7|11132.9|11146.7|11143.5|11041.7|11037.2|9343
1655737200000|2022-06-20 15:00:00|11135.4|11132.6|11169.2|11166.4|11223.9|11220.5|11103.6|11100.8|21196
1655740800000|2022-06-20 16:00:00|11169.6|11166.8|11220.9|11218.1|11245.2|11242.4|11157.2|11154.4|9278
1655744400000|2022-06-20 17:00:00|11220.4|11217.6|11227.2|11219.2|11250.4|11245.3|11215.7|11211.4|2061
1655758800000|2022-06-20 21:00:00|11225.6|11217.6|11225.5|11217.5|11225.6|11217.6|11225.5|11217.5|0
1655769600000|2022-06-21 00:00:00|11222.1|11219.3|11311.4|11307.4|11343.3|11337.8|11222.1|11214.2|2876
1655773200000|2022-06-21 01:00:00|11310.4|11306.4|11369.6|11366.8|11374|11370.2|11299.4|11293.3|1482
1655776800000|2022-06-21 02:00:00|11369.9|11367.1|11330.4|11326.4|11390.3|11386.4|11329|11323.9|1207
1655780400000|2022-06-21 03:00:00|11331.2|11327.2|11309.3|11305.3|11342.5|11338.1|11303.5|11298.5|1570
1655784000000|2022-06-21 04:00:00|11308.2|11305.4|11338|11334|11343.4|11340.6|11306.7|11301.9|638
1655787600000|2022-06-21 05:00:00|11337.3|11334.5|11294.6|11290.6|11343.1|11338.4|11276.5|11272.1|827
1655791200000|2022-06-21 06:00:00|11293.9|11291.1|11248.7|11244.7|11312.1|11309.3|11246.2|11242.9|2295
1655794800000|2022-06-21 07:00:00|11248.3|11244.3|11350.1|11346.1|11352|11347.2|11224.1|11219.4|7931
1655798400000|2022-06-21 08:00:00|11349.3|11346.5|11353.8|11351|11376.3|11372.3|11315|11312.1|14728
1655802000000|2022-06-21 09:00:00|11354.2|11351.4|11383.2|11380.4|11386.7|11383.9|11333|11329.6|9629
1655805600000|2022-06-21 10:00:00|11382.8|11380|11335|11332.2|11403.8|11401|11332|11329.2|5938
1655809200000|2022-06-21 11:00:00|11334.7|11331.9|11363.6|11359.6|11375.1|11372.3|11298.6|11295.8|5539
1655812800000|2022-06-21 12:00:00|11364|11360|11346.2|11342.2|11409.2|11406.4|11333.4|11330.6|6982
1655816400000|2022-06-21 13:00:00|11344.8|11340.8|11334.4|11331.6|11383.5|11380.7|11305.8|11302.9|14393
1655820000000|2022-06-21 14:00:00|11334|11331.2|11369.2|11366.4|11407.2|11404.4|11290.2|11287.4|17742
1655823600000|2022-06-21 15:00:00|11370.8|11368|11258.5|11255.7|11376.3|11372.9|11215.9|11213|27020
1655827200000|2022-06-21 16:00:00|11258.1|11255.3|11266.4|11263.6|11285.3|11282.1|11222|11219.2|10162
1655830800000|2022-06-21 17:00:00|11266.8|11264|11229|11226.2|11304.3|11301.5|11208.3|11205.4|10681
1655834400000|2022-06-21 18:00:00|11226.9|11224.1|11219.1|11215.1|11299.8|11296.3|11188.5|11185.5|21114
1655838000000|2022-06-21 19:00:00|11221.1|11217.1|11242.4|11238.4|11252.7|11249.8|11212.9|11209.6|2034
1655841600000|2022-06-21 20:00:00|11244.3|11236.3|11258.9|11254.9|11285.3|11282.4|11240.9|11236.3|1157
1655845200000|2022-06-21 21:00:00|11259.3|11255.3|11258.3|11250.3|11279.1|11271.1|11247.3|11243.4|89
1655856000000|2022-06-22 00:00:00|11227.2|11219.2|11100.5|11096.5|11227.2|11221.8|11048.4|11042.6|1909
1655859600000|2022-06-22 01:00:00|11104.1|11096.1|10970.6|10966.6|11122|11118|10959.5|10954.7|4315
1655863200000|2022-06-22 02:00:00|10971|10967|10849.1|10845.1|10991.7|10986|10811.3|10805.9|7448
1655866800000|2022-06-22 03:00:00|10851.2|10843.2|10881.3|10877.3|10893.9|10888.7|10835.7|10831.2|2343
1655870400000|2022-06-22 04:00:00|10883.2|10875.2|10896.1|10892.1|10906|10899.9|10853.8|10850.4|547
1655874000000|2022-06-22 05:00:00|10895.7|10891.7|10836.6|10833.8|10916.6|10911.7|10834.5|10830.2|1841
1655877600000|2022-06-22 06:00:00|10836.2|10833.4|10725.3|10721.3|10861.5|10856.6|10706.1|10702.9|10603
1655881200000|2022-06-22 07:00:00|10725.1|10721.1|10756.1|10752.1|10783.1|10779.6|10651.2|10645.2|12997
1655884800000|2022-06-22 08:00:00|10756.3|10752.3|10777.1|10774.3|10833.7|10830.9|10721.3|10716.3|16837
1655888400000|2022-06-22 09:00:00|10777.3|10774.5|10755.2|10752.4|10794.3|10791.4|10719.1|10715.8|10729
1655892000000|2022-06-22 10:00:00|10755.9|10751.9|10789.9|10787.1|10814|10809.4|10717.2|10712.8|7070
1655895600000|2022-06-22 11:00:00|10789.2|10786.4|10717.8|10713.8|10822.7|10819.7|10714.7|10711.6|5328
1655899200000|2022-06-22 12:00:00|10717.1|10714.3|10601.4|10598.6|10759.4|10755.6|10570|10566.9|18649
1655902800000|2022-06-22 13:00:00|10601.7|10597.7|10621.3|10618.5|10644.9|10642.1|10493.1|10490.3|29672
1655906400000|2022-06-22 14:00:00|10621.7|10618.9|10777.1|10774.3|10794|10790.8|10561.6|10558.2|22203
1655910000000|2022-06-22 15:00:00|10776.3|10773.5|10887.1|10884.3|10911.8|10909|10714.3|10711.4|33996
1655913600000|2022-06-22 16:00:00|10887.5|10884.7|10937.1|10934.3|10955.2|10952.4|10881|10878.2|16560
1655917200000|2022-06-22 17:00:00|10937.8|10933.8|11002.5|10999.7|11012.3|11009.5|10830.6|10827.8|14065
1655920800000|2022-06-22 18:00:00|11001.7|10998.9|10918.3|10915.5|11028.2|11025.4|10853.8|10850.4|16236
1655924400000|2022-06-22 19:00:00|10917.9|10915.1|10836.8|10832.8|10919.4|10915.9|10831.3|10828.5|1588
1655928000000|2022-06-22 20:00:00|10835.8|10831.8|10741.5|10733.5|10845.3|10842.5|10720|10712.5|2254
1655931600000|2022-06-22 21:00:00|10736|10728|10769.1|10761.1|10770.2|10765.6|10736|10728|407
1655942400000|2022-06-23 00:00:00|10708.7|10700.7|10779|10771|10801.3|10794.7|10693.4|10688.9|1276
1655946000000|2022-06-23 01:00:00|10779.5|10771.5|10621.3|10613.3|10814.9|10810.2|10617.1|10612.7|2006
1655949600000|2022-06-23 02:00:00|10621.9|10613.9|10667.6|10663.6|10696.4|10690.5|10565.5|10557.9|2101
1655953200000|2022-06-23 03:00:00|10667.2|10663.2|10674.7|10666.7|10704.7|10698.8|10620.8|10616|1185
1655956800000|2022-06-23 04:00:00|10672.2|10668.2|10720.2|10712.2|10745.2|10739.1|10641.3|10634.9|582
1655960400000|2022-06-23 05:00:00|10719.2|10715.2|10812.3|10804.3|10814.1|10808.9|10710.3|10704|1397
1655964000000|2022-06-23 06:00:00|10811.9|10803.9|10809.9|10805.9|10832.8|10830|10784.5|10780.3|3520
1655967600000|2022-06-23 07:00:00|10809.5|10805.5|10758.4|10754.4|10811.6|10806.3|10695.4|10692.6|5601
1655971200000|2022-06-23 08:00:00|10758.8|10754.8|10669.4|10666.6|10797.1|10794|10663.5|10660.1|17879
1655974800000|2022-06-23 09:00:00|10669.6|10666.8|10811.1|10807.1|10814.1|10810.8|10652|10648.7|7758
1655978400000|2022-06-23 10:00:00|10810.4|10807.6|10884.2|10880.2|10891.3|10887.4|10799.9|10796.2|5395
1655982000000|2022-06-23 11:00:00|10884.6|10880.6|10924.7|10921.9|10940.8|10938|10865.5|10859.9|3747
1655985600000|2022-06-23 12:00:00|10926.2|10922.2|10880.4|10876.4|10956.2|10952.4|10866|10860.4|5592
1655989200000|2022-06-23 13:00:00|10880.2|10876.2|10836.8|10832.8|10989.9|10987.1|10826.1|10822.6|21849
1655992800000|2022-06-23 14:00:00|10853.9|10851.1|10841.3|10838.5|10897.5|10893.7|10785.9|10782.1|23373
1655996400000|2022-06-23 15:00:00|10842.6|10839.8|10822|10819.2|10865.5|10862.7|10785|10782.2|16866
1656000000000|2022-06-23 16:00:00|10821.6|10818.8|10665.4|10662.6|10828.9|10825.8|10657.2|10653.5|14590
1656003600000|2022-06-23 17:00:00|10665.6|10662.8|10766.7|10763.9|10809.8|10806.9|10651.4|10647.5|11632
1656007200000|2022-06-23 18:00:00|10766.8|10764|10694.7|10691.9|10786.8|10784|10673.4|10668.3|14512
1656010800000|2022-06-23 19:00:00|10694.3|10691.5|10665.8|10661.8|10724.5|10721.6|10658.8|10654.4|2208
1656014400000|2022-06-23 20:00:00|10665.3|10661.3|10675|10671|10702.6|10697.7|10661.8|10656.8|761
1656018000000|2022-06-23 21:00:00|10674.2|10670.2|10678.8|10670.8|10688|10685.2|10673.7|10667.8|48
1656028800000|2022-06-24 00:00:00|10701.2|10693.2|10796.3|10793.5|10801.1|10797.2|10699.2|10693.2|885
1656032400000|2022-06-24 01:00:00|10795.9|10793.1|10677.7|10673.7|10801|10798.2|10677.1|10672.7|1436
1656036000000|2022-06-24 02:00:00|10679.2|10671.2|10683.4|10675.4|10710|10704.8|10628.3|10621.9|1160
1656039600000|2022-06-24 03:00:00|10681.3|10677.3|10677.2|10669.2|10709.5|10704.4|10639.6|10634|1108
1656043200000|2022-06-24 04:00:00|10675.7|10671.7|10702.7|10694.7|10714|10709.1|10671.8|10666.8|367
1656046800000|2022-06-24 05:00:00|10702.6|10694.6|10736.2|10728.2|10781.7|10776.3|10696.6|10690.6|1066
1656050400000|2022-06-24 06:00:00|10735.7|10727.7|10671.1|10668.3|10754.2|10748.7|10659.3|10654.5|2423
1656054000000|2022-06-24 07:00:00|10671.2|10668.4|10707.7|10703.7|10709.7|10706|10623.6|10618.3|4191
1656057600000|2022-06-24 08:00:00|10707.6|10704.8|10780.9|10778.1|10784.3|10780.8|10670.9|10665.7|9822
1656061200000|2022-06-24 09:00:00|10781.3|10778.5|10829.3|10826.5|10843.1|10838.4|10752.7|10748.3|5727
1656064800000|2022-06-24 10:00:00|10830.2|10827.4|10827.1|10823.1|10883.8|10878.6|10802.3|10797.5|6295
1656068400000|2022-06-24 11:00:00|10829|10821|10855.6|10851.6|10886.1|10882.9|10823|10817.1|2355
1656072000000|2022-06-24 12:00:00|10854.6|10850.6|10900.4|10896.4|10926.6|10923.1|10843.1|10837.6|3843
1656075600000|2022-06-24 13:00:00|10902.9|10894.9|10767.5|10759.5|10912.1|10906.6|10746.3|10740.3|8797
1656079200000|2022-06-24 14:00:00|10767.9|10759.9|11046|11043.2|11057.2|11053.4|10766|10759.9|17378
1656082800000|2022-06-24 15:00:00|11045.6|11042.8|10991.2|10987.4|11070.1|11066.7|10970.3|10966.5|15843
1656086400000|2022-06-24 16:00:00|10991.1|10987.3|10918.3|10914.5|11006|11002.2|10872.7|10866.8|6430
1656090000000|2022-06-24 17:00:00|10918.2|10914.4|10912.5|10908.7|10939.1|10933.8|10866.4|10861.8|4946
1656093600000|2022-06-24 18:00:00|10912.6|10908.8|10945.1|10941.3|10979.9|10975.4|10877.7|10873.3|12566
1656097200000|2022-06-24 19:00:00|10947.3|10939.5|10958.9|10955.1|10958.9|10955.1|10922.5|10916.8|682
1656100800000|2022-06-24 20:00:00|10958.1|10954.3|10907|10899.2|10962.7|10955.9|10894.1|10888|454
1656280800000|2022-06-26 22:00:00|10891|10883.2|10824.7|10816.9|10908.7|10900.9|10766.5|10758.7|715
1656284400000|2022-06-26 23:00:00|10825.6|10817.8|10830.4|10822.6|10847|10839.2|10804.6|10796.8|159
1656288000000|2022-06-27 00:00:00|10830.8|10823|10770|10762.2|10864|10856.2|10743.9|10736.4|500
1656291600000|2022-06-27 01:00:00|10769.5|10761.7|10941.5|10933.7|10960.1|10952.3|10765.5|10759|1022
1656295200000|2022-06-27 02:00:00|10941|10933.2|10996.4|10992.6|11021.7|11017.4|10929.1|10922.9|1518
1656298800000|2022-06-27 03:00:00|10995.9|10992.1|10949.9|10942.1|10996.8|10993|10931.7|10925.8|307
1656302400000|2022-06-27 04:00:00|10950.8|10943|10944.2|10936.4|10959.1|10952.3|10928.3|10920.5|108
1656306000000|2022-06-27 05:00:00|10942.2|10938.4|10929.5|10925.7|10950.6|10945.8|10895.8|10888.4|403
1656309600000|2022-06-27 06:00:00|10928.5|10924.7|10935.6|10931.8|10951.1|10945.8|10892|10886.2|1005
1656313200000|2022-06-27 07:00:00|10935.1|10931.3|11003.6|10999.8|11006.1|11002|10902.6|10896.8|4850
1656316800000|2022-06-27 08:00:00|11005.1|10997.3|10878.9|10875.1|11005.1|10999.2|10872.6|10868.8|11929
1656320400000|2022-06-27 09:00:00|10883.9|10876.1|10976.1|10968.3|10976.1|10970.8|10877.4|10872.6|3471
1656324000000|2022-06-27 10:00:00|10974.1|10970.3|10979.9|10976.1|10987.2|10981.4|10953.7|10948.4|3155
1656327600000|2022-06-27 11:00:00|10980.4|10976.6|11011.3|11007.5|11021.8|11016.5|10968.9|10963.6|3363
1656331200000|2022-06-27 12:00:00|11014.3|11006.5|10979.2|10971.4|11022.2|11019.4|10966.2|10961.4|4309
1656334800000|2022-06-27 13:00:00|10980.2|10972.4|10871|10867.2|11049.3|11046|10821.8|10816.5|10516
1656338400000|2022-06-27 14:00:00|10871.5|10867.7|11098.6|11090.8|11101.6|11096.8|10870.5|10865.7|8953
1656342000000|2022-06-27 15:00:00|11096.6|11092.8|11063.5|11059.7|11119.1|11115.3|11039.6|11035.4|15915
1656345600000|2022-06-27 16:00:00|11063|11059.2|11188.3|11184.5|11201.4|11197.6|11039.2|11032.4|6252
1656349200000|2022-06-27 17:00:00|11190.4|11182.6|11174.6|11170.8|11210.2|11204.4|11125.6|11121.8|5373
1656352800000|2022-06-27 18:00:00|11174.1|11170.3|11081.5|11077.7|11175.6|11171.8|11080|11074.2|11107
1656356400000|2022-06-27 19:00:00|11082|11078.2|11131.6|11127.8|11147.1|11140.8|11080|11074.2|1217
1656360000000|2022-06-27 20:00:00|11130.1|11126.3|11139|11131.2|11153.1|11147.3|11120.4|11116.1|453
1656363600000|2022-06-27 21:00:00|11135|11127.2|11146.5|11138.7|11154.8|11149.2|11120.2|11112.4|54
1656374400000|2022-06-28 00:00:00|11179.9|11172.1|11184.3|11180.5|11219.1|11216.3|11163.3|11160.5|987
1656378000000|2022-06-28 01:00:00|11183.8|11180|11221.7|11217.9|11233.7|11230.9|11180.8|11177|2441
1656381600000|2022-06-28 02:00:00|11221.2|11217.4|11255.7|11251.9|11263.8|11260|11208|11204.2|2684
1656385200000|2022-06-28 03:00:00|11256.2|11252.4|11240.1|11236.3|11259.7|11255.9|11218.8|11213.5|1319
1656388800000|2022-06-28 04:00:00|11239.6|11235.8|11240.6|11236.8|11261|11258.2|11237.1|11233.8|1027
1656392400000|2022-06-28 05:00:00|11241.6|11237.8|11227.9|11224.1|11259.2|11255.4|11210|11206.2|1053
1656396000000|2022-06-28 06:00:00|11226.9|11223.1|11299.3|11295.5|11306.1|11302.8|11218.9|11214.1|6015
1656399600000|2022-06-28 07:00:00|11300.3|11296.5|11242.8|11239|11325.5|11322.2|11217.3|11214.5|9469
1656403200000|2022-06-28 08:00:00|11242.3|11238.5|11271.9|11268.1|11286.2|11283.3|11200.2|11196.4|13827
1656406800000|2022-06-28 09:00:00|11273.9|11271.1|11294.7|11290.9|11307.3|11303|11254.9|11251.1|11945
1656410400000|2022-06-28 10:00:00|11295.7|11291.9|11332.8|11329|11343.6|11340.8|11281.7|11277.9|13608
1656414000000|2022-06-28 11:00:00|11332.3|11328.5|11315.2|11312.4|11342.2|11338.4|11289.3|11286.5|6273
1656417600000|2022-06-28 12:00:00|11314.2|11311.4|11318.5|11315.7|11340.2|11337.4|11263.7|11260.9|14324
1656421200000|2022-06-28 13:00:00|11317.5|11310.7|11255|11251.2|11325.5|11322.7|11222|11217.2|23349
1656424800000|2022-06-28 14:00:00|11254.5|11250.7|11240.5|11236.7|11336.9|11333.1|11190.6|11187.8|29431
1656428400000|2022-06-28 15:00:00|11242.5|11238.7|11309.4|11305.6|11350.4|11346.6|11235.5|11231.7|30421
1656432000000|2022-06-28 16:00:00|11308.9|11305.1|11395.3|11391.5|11414.5|11411.7|11279.9|11276.6|18212
1656435600000|2022-06-28 17:00:00|11396.3|11392.5|11386.7|11383.9|11409.2|11406.4|11326.7|11322.9|13296
1656439200000|2022-06-28 18:00:00|11387.7|11384.9|11385.2|11382.4|11412.5|11409.7|11333.6|11330.8|16652
1656442800000|2022-06-28 19:00:00|11384.2|11380.4|11376.7|11372.9|11393.7|11390.3|11361.8|11359|2111
1656446400000|2022-06-28 20:00:00|11377.2|11373.4|11382.1|11374.3|11406.3|11402.4|11368.6|11364.6|1363
1656450000000|2022-06-28 21:00:00|11386.6|11378.8|11395.5|11387.7|11396.1|11388.3|11385.6|11377.8|8
1656460800000|2022-06-29 00:00:00|11389.5|11381.7|11386.6|11382.8|11444.8|11439|11377.6|11372.3|1057
1656464400000|2022-06-29 01:00:00|11385.6|11381.8|11315.1|11311.3|11388.6|11384.8|11306.2|11300.9|2635
1656468000000|2022-06-29 02:00:00|11315.6|11311.8|11301.7|11297.9|11329.6|11324.5|11279.4|11274.6|1502
1656471600000|2022-06-29 03:00:00|11302.7|11298.9|11293.7|11289.9|11311.2|11304.9|11267.1|11262.3|989
1656475200000|2022-06-29 04:00:00|11295.2|11290.9|11311.8|11308|11328|11322.7|11292.7|11289.9|949
1656478800000|2022-06-29 05:00:00|11312.3|11308.5|11332.8|11330|11344.4|11339.6|11276.5|11270.7|1466
1656482400000|2022-06-29 06:00:00|11333.8|11329.5|11287|11283.2|11372.7|11369.9|11277.5|11274.7|5467
1656486000000|2022-06-29 07:00:00|11286.5|11282.7|11382|11378.2|11383|11379.2|11277.5|11273.7|5772
1656489600000|2022-06-29 08:00:00|11381.5|11377.7|11336.5|11332.7|11410.9|11407.1|11324.6|11320.8|18426
1656493200000|2022-06-29 09:00:00|11339.5|11335.7|11404|11400.2|11441.2|11438.4|11331.5|11327.7|10119
1656496800000|2022-06-29 10:00:00|11404.5|11400.7|11448.5|11444.7|11455.7|11452.9|11401|11397.2|5547
1656500400000|2022-06-29 11:00:00|11449|11445.2|11512|11508.2|11520.5|11517.2|11442.5|11438.7|11580
1656504000000|2022-06-29 12:00:00|11512.5|11508.7|11564.3|11560.5|11586.4|11582.6|11504.9|11502.1|17223
1656507600000|2022-06-29 13:00:00|11565.3|11561.5|11576.9|11573.1|11588.9|11586.1|11495.1|11491.3|19689
1656511200000|2022-06-29 14:00:00|11575.9|11572.6|11514.4|11510.6|11618|11614.7|11467.1|11463.8|27519
1656514800000|2022-06-29 15:00:00|11517.8|11514|11435|11431.2|11518.4|11514.1|11383.1|11376.6|33579
1656518400000|2022-06-29 16:00:00|11434|11430.2|11407.5|11403.7|11440.4|11437.1|11354.7|11351.9|11729
1656522000000|2022-06-29 17:00:00|11407|11403.2|11342.1|11338.3|11410.5|11406.7|11303.4|11297.7|16078
1656525600000|2022-06-29 18:00:00|11342.2|11338.4|11215.8|11212|11365.1|11361.3|11200.2|11196.6|30109
1656529200000|2022-06-29 19:00:00|11215.3|11211.5|11168.4|11164.6|11217.7|11212.9|11166.4|11162.5|4971
1656532800000|2022-06-29 20:00:00|11169.3|11165.5|11214.5|11206.7|11216.8|11214|11167.9|11163.1|2049
1656536400000|2022-06-29 21:00:00|11214.9|11207.1|11220.9|11213.1|11222.8|11220|11209.9|11202.1|347
1656547200000|2022-06-30 00:00:00|11225.5|11217.7|11195.1|11187.3|11229.6|11223.1|11165.9|11160.6|810
1656550800000|2022-06-30 01:00:00|11196.1|11188.3|11257.8|11250|11279.3|11273.1|11173.7|11169.9|2197
1656554400000|2022-06-30 02:00:00|11257.3|11249.5|11309.8|11306|11314.5|11310.7|11246.2|11240|1575
1656558000000|2022-06-30 03:00:00|11310.3|11306.5|11265.7|11261.9|11314.3|11309.5|11255.8|11251|840
1656561600000|2022-06-30 04:00:00|11265.8|11262|11241.3|11237.5|11280.6|11276.3|11241.3|11237.5|214
1656565200000|2022-06-30 05:00:00|11239.3|11236.5|11269.8|11262|11296.9|11292|11225|11220.2|1823
1656568800000|2022-06-30 06:00:00|11266.8|11263|11195.4|11191.6|11281.8|11275.4|11189.4|11185.6|2705
1656572400000|2022-06-30 07:00:00|11196.4|11192.6|11216.4|11212.6|11244|11240.2|11169.3|11166.5|8912
1656576000000|2022-06-30 08:00:00|11217.4|11213.6|11254.2|11250.4|11285.4|11279.6|11134.3|11129|18864
1656579600000|2022-06-30 09:00:00|11254.7|11250.9|11238|11234.2|11275.1|11271.3|11206.1|11202.3|12578
1656583200000|2022-06-30 10:00:00|11237.5|11233.7|11168.8|11165|11243|11239.2|11167.5|11163|6955
1656586800000|2022-06-30 11:00:00|11169.3|11165.5|11129.4|11125.6|11203.5|11200.7|11125.4|11121.7|7926
1656590400000|2022-06-30 12:00:00|11127.5|11123.7|11191.8|11188|11208.9|11206|11104.3|11100.5|11392
1656594000000|2022-06-30 13:00:00|11192.8|11189|11019.6|11016.8|11212.9|11209.1|11006.1|11002.3|25704
1656597600000|2022-06-30 14:00:00|11019.5|11016.7|10895.3|10891.5|11032.9|11029.7|10803.5|10799.7|39258
1656601200000|2022-06-30 15:00:00|10895.8|10892|11017.6|11013.8|11036.6|11032.8|10831.9|10828.1|39070
1656604800000|2022-06-30 16:00:00|11017.1|11013.3|11017.8|11014|11089.8|11086|10954.9|10950.6|16032
1656608400000|2022-06-30 17:00:00|11016.8|11013|10910.5|10906.7|11018.2|11014.4|10882.5|10878.8|13843
1656612000000|2022-06-30 18:00:00|10910.4|10906.6|10888.1|10884.3|10946.6|10942.8|10868.5|10865.7|20697
1656615600000|2022-06-30 19:00:00|10888.2|10884.4|10905.6|10901.8|10915.7|10910.9|10863.9|10860.1|3636
1656619200000|2022-06-30 20:00:00|10902.6|10898.8|10905.9|10898.1|10917.4|10913.1|10882.7|10877.3|2699
1656622800000|2022-06-30 21:00:00|10905.5|10897.7|10905.5|10897.7|10915.4|10912.1|10893.9|10886.1|113
1656633600000|2022-07-01 00:00:00|10934.9|10927.1|10980.3|10976.5|10989.2|10984.6|10923.4|10918.7|1065
1656637200000|2022-07-01 01:00:00|10979.9|10976.1|10949.7|10945.9|10980.9|10976.1|10913.7|10908.9|1724
1656640800000|2022-07-01 02:00:00|10949.2|10945.4|10900.8|10897|10982.7|10978.2|10878|10874.2|922
1656644400000|2022-07-01 03:00:00|10899.9|10896.1|10882.8|10879|10931.7|10926.4|10870.5|10867.1|1785
1656648000000|2022-07-01 04:00:00|10882.3|10878.5|10858.3|10854.5|10889.3|10885.5|10853.2|10848.4|666
1656651600000|2022-07-01 05:00:00|10858.2|10854.4|10793.3|10789.5|10877.6|10872.8|10777.4|10773.6|2017
1656655200000|2022-07-01 06:00:00|10793.4|10789.6|10823.1|10819.3|10858.8|10855|10791.9|10788.1|3069
1656658800000|2022-07-01 07:00:00|10823|10819.2|10861.7|10857.9|10902|10899.2|10796.6|10792.8|6355
1656662400000|2022-07-01 08:00:00|10864.2|10856.4|11027.5|11023.7|11069.8|11066.5|10827.2|10823.4|24965
1656666000000|2022-07-01 09:00:00|11026.4|11022.6|11093.6|11089.8|11115|11111.2|11024.4|11020.6|10628
1656669600000|2022-07-01 10:00:00|11093.2|11089.4|11128.4|11124.6|11144.5|11138.7|11043.5|11039.1|7757
1656673200000|2022-07-01 11:00:00|11129.4|11125.6|11175.7|11171.9|11194.9|11191.1|11077|11073.2|9625
1656676800000|2022-07-01 12:00:00|11175.8|11172|11140.5|11136.7|11206.7|11200.5|11131.5|11127.6|10125
1656680400000|2022-07-01 13:00:00|11140.4|11136.6|11050.4|11046.6|11158.9|11156.1|11037.4|11033.6|18617
1656684000000|2022-07-01 14:00:00|11050.9|11047.1|11018.1|11014.3|11078.2|11074.4|10950.9|10948.1|19787
1656687600000|2022-07-01 15:00:00|11017.6|11013.8|11062.3|11058.5|11088.8|11085|10990.5|10986.7|22997
1656691200000|2022-07-01 16:00:00|11061.8|11059.5|11088.9|11085.1|11155|11151.2|11061.8|11059|9891
1656694800000|2022-07-01 17:00:00|11089|11085.2|11166.9|11163.1|11208.9|11205.1|11080|11077.1|11898
1656698400000|2022-07-01 18:00:00|11167.1|11163.3|11107.8|11104|11182.9|11179.2|11072.8|11069|17171
1656702000000|2022-07-01 19:00:00|11108.3|11104.5|11098.1|11094.3|11115.3|11112|11068.3|11062.9|2295
1656705600000|2022-07-01 20:00:00|11098.7|11090.9|11117.5|11113.7|11124.2|11119.8|11088.2|11084.4|1078
1656460800000|2022-06-29 00:00:00|11389.5|11381.7|11386.6|11382.8|11444.8|11439|11377.6|11372.3|1057
1656464400000|2022-06-29 01:00:00|11385.6|11381.8|11315.1|11311.3|11388.6|11384.8|11306.2|11300.9|2635
1656468000000|2022-06-29 02:00:00|11315.6|11311.8|11301.7|11297.9|11329.6|11324.5|11279.4|11274.6|1502
1656471600000|2022-06-29 03:00:00|11302.7|11298.9|11293.7|11289.9|11311.2|11304.9|11267.1|11262.3|989
1656475200000|2022-06-29 04:00:00|11295.2|11290.9|11311.8|11308|11328|11322.7|11292.7|11289.9|949
1656478800000|2022-06-29 05:00:00|11312.3|11308.5|11332.8|11330|11344.4|11339.6|11276.5|11270.7|1466
1656482400000|2022-06-29 06:00:00|11333.8|11329.5|11287|11283.2|11372.7|11369.9|11277.5|11274.7|5467
1656486000000|2022-06-29 07:00:00|11286.5|11282.7|11382|11378.2|11383|11379.2|11277.5|11273.7|5772
1656489600000|2022-06-29 08:00:00|11381.5|11377.7|11336.5|11332.7|11410.9|11407.1|11324.6|11320.8|18426
1656493200000|2022-06-29 09:00:00|11339.5|11335.7|11404|11400.2|11441.2|11438.4|11331.5|11327.7|10119
1656496800000|2022-06-29 10:00:00|11404.5|11400.7|11448.5|11444.7|11455.7|11452.9|11401|11397.2|5547
1656500400000|2022-06-29 11:00:00|11449|11445.2|11512|11508.2|11520.5|11517.2|11442.5|11438.7|11580
1656504000000|2022-06-29 12:00:00|11512.5|11508.7|11564.3|11560.5|11586.4|11582.6|11504.9|11502.1|17223
1656507600000|2022-06-29 13:00:00|11565.3|11561.5|11576.9|11573.1|11588.9|11586.1|11495.1|11491.3|19689
1656511200000|2022-06-29 14:00:00|11575.9|11572.6|11514.4|11510.6|11618|11614.7|11467.1|11463.8|27519
1656514800000|2022-06-29 15:00:00|11517.8|11514|11435|11431.2|11518.4|11514.1|11383.1|11376.6|33579
1656518400000|2022-06-29 16:00:00|11434|11430.2|11407.5|11403.7|11440.4|11437.1|11354.7|11351.9|11729
1656522000000|2022-06-29 17:00:00|11407|11403.2|11342.1|11338.3|11410.5|11406.7|11303.4|11297.7|16078
1656525600000|2022-06-29 18:00:00|11342.2|11338.4|11215.8|11212|11365.1|11361.3|11200.2|11196.6|30109
1656529200000|2022-06-29 19:00:00|11215.3|11211.5|11168.4|11164.6|11217.7|11212.9|11166.4|11162.5|4971
1656532800000|2022-06-29 20:00:00|11169.3|11165.5|11214.5|11206.7|11216.8|11214|11167.9|11163.1|2049
1656536400000|2022-06-29 21:00:00|11214.9|11207.1|11220.9|11213.1|11222.8|11220|11209.9|11202.1|347
1656547200000|2022-06-30 00:00:00|11225.5|11217.7|11195.1|11187.3|11229.6|11223.1|11165.9|11160.6|810
1656550800000|2022-06-30 01:00:00|11196.1|11188.3|11257.8|11250|11279.3|11273.1|11173.7|11169.9|2197
1656554400000|2022-06-30 02:00:00|11257.3|11249.5|11309.8|11306|11314.5|11310.7|11246.2|11240|1575
1656558000000|2022-06-30 03:00:00|11310.3|11306.5|11265.7|11261.9|11314.3|11309.5|11255.8|11251|840
1656561600000|2022-06-30 04:00:00|11265.8|11262|11241.3|11237.5|11280.6|11276.3|11241.3|11237.5|214
1656565200000|2022-06-30 05:00:00|11239.3|11236.5|11269.8|11262|11296.9|11292|11225|11220.2|1823
1656568800000|2022-06-30 06:00:00|11266.8|11263|11195.4|11191.6|11281.8|11275.4|11189.4|11185.6|2705
1656572400000|2022-06-30 07:00:00|11196.4|11192.6|11216.4|11212.6|11244|11240.2|11169.3|11166.5|8912
1656576000000|2022-06-30 08:00:00|11217.4|11213.6|11254.2|11250.4|11285.4|11279.6|11134.3|11129|18864
1656579600000|2022-06-30 09:00:00|11254.7|11250.9|11238|11234.2|11275.1|11271.3|11206.1|11202.3|12578
1656583200000|2022-06-30 10:00:00|11237.5|11233.7|11168.8|11165|11243|11239.2|11167.5|11163|6955
1656586800000|2022-06-30 11:00:00|11169.3|11165.5|11129.4|11125.6|11203.5|11200.7|11125.4|11121.7|7926
1656590400000|2022-06-30 12:00:00|11127.5|11123.7|11191.8|11188|11208.9|11206|11104.3|11100.5|11392
1656594000000|2022-06-30 13:00:00|11192.8|11189|11019.6|11016.8|11212.9|11209.1|11006.1|11002.3|25704
1656597600000|2022-06-30 14:00:00|11019.5|11016.7|10895.3|10891.5|11032.9|11029.7|10803.5|10799.7|39258
1656601200000|2022-06-30 15:00:00|10895.8|10892|11017.6|11013.8|11036.6|11032.8|10831.9|10828.1|39070
1656604800000|2022-06-30 16:00:00|11017.1|11013.3|11017.8|11014|11089.8|11086|10954.9|10950.6|16032
1656608400000|2022-06-30 17:00:00|11016.8|11013|10910.5|10906.7|11018.2|11014.4|10882.5|10878.8|13843
1656612000000|2022-06-30 18:00:00|10910.4|10906.6|10888.1|10884.3|10946.6|10942.8|10868.5|10865.7|20697
1656615600000|2022-06-30 19:00:00|10888.2|10884.4|10905.6|10901.8|10915.7|10910.9|10863.9|10860.1|3636
1656619200000|2022-06-30 20:00:00|10902.6|10898.8|10905.9|10898.1|10917.4|10913.1|10882.7|10877.3|2699
1656622800000|2022-06-30 21:00:00|10905.5|10897.7|10905.5|10897.7|10915.4|10912.1|10893.9|10886.1|113
1656633600000|2022-07-01 00:00:00|10934.9|10927.1|10980.3|10976.5|10989.2|10984.6|10923.4|10918.7|1065
1656637200000|2022-07-01 01:00:00|10979.9|10976.1|10949.7|10945.9|10980.9|10976.1|10913.7|10908.9|1724
1656640800000|2022-07-01 02:00:00|10949.2|10945.4|10900.8|10897|10982.7|10978.2|10878|10874.2|922
1656644400000|2022-07-01 03:00:00|10899.9|10896.1|10882.8|10879|10931.7|10926.4|10870.5|10867.1|1785
1656648000000|2022-07-01 04:00:00|10882.3|10878.5|10858.3|10854.5|10889.3|10885.5|10853.2|10848.4|666
1656651600000|2022-07-01 05:00:00|10858.2|10854.4|10793.3|10789.5|10877.6|10872.8|10777.4|10773.6|2017
1656655200000|2022-07-01 06:00:00|10793.4|10789.6|10823.1|10819.3|10858.8|10855|10791.9|10788.1|3069
1656658800000|2022-07-01 07:00:00|10823|10819.2|10861.7|10857.9|10902|10899.2|10796.6|10792.8|6355
1656662400000|2022-07-01 08:00:00|10864.2|10856.4|11027.5|11023.7|11069.8|11066.5|10827.2|10823.4|24965
1656666000000|2022-07-01 09:00:00|11026.4|11022.6|11093.6|11089.8|11115|11111.2|11024.4|11020.6|10628
1656669600000|2022-07-01 10:00:00|11093.2|11089.4|11128.4|11124.6|11144.5|11138.7|11043.5|11039.1|7757
1656673200000|2022-07-01 11:00:00|11129.4|11125.6|11175.7|11171.9|11194.9|11191.1|11077|11073.2|9625
1656676800000|2022-07-01 12:00:00|11175.8|11172|11140.5|11136.7|11206.7|11200.5|11131.5|11127.6|10125
1656680400000|2022-07-01 13:00:00|11140.4|11136.6|11050.4|11046.6|11158.9|11156.1|11037.4|11033.6|18617
1656684000000|2022-07-01 14:00:00|11050.9|11047.1|11018.1|11014.3|11078.2|11074.4|10950.9|10948.1|19787
1656687600000|2022-07-01 15:00:00|11017.6|11013.8|11062.3|11058.5|11088.8|11085|10990.5|10986.7|22997
1656691200000|2022-07-01 16:00:00|11061.8|11059.5|11088.9|11085.1|11155|11151.2|11061.8|11059|9891
1656694800000|2022-07-01 17:00:00|11089|11085.2|11166.9|11163.1|11208.9|11205.1|11080|11077.1|11898
1656698400000|2022-07-01 18:00:00|11167.1|11163.3|11107.8|11104|11182.9|11179.2|11072.8|11069|17171
1656702000000|2022-07-01 19:00:00|11108.3|11104.5|11098.1|11094.3|11115.3|11112|11068.3|11062.9|2295
1656705600000|2022-07-01 20:00:00|11098.7|11090.9|11117.5|11113.7|11124.2|11119.8|11088.2|11084.4|1078
1656885600000|2022-07-03 22:00:00|11107.8|11100|11096.5|11088.7|11127.1|11119.3|11068.7|11062.4|663
1656889200000|2022-07-03 23:00:00|11096|11088.2|11067.3|11059.5|11107.6|11100.8|11062.3|11056.1|92
1656892800000|2022-07-04 00:00:00|11067.8|11060|11037.2|11029.4|11083.8|11079.1|11024.7|11018.5|859
1656896400000|2022-07-04 01:00:00|11034.8|11031|11071.5|11067.7|11079.9|11074.6|10975.5|10971.5|2279
1656900000000|2022-07-04 02:00:00|11072.5|11068.7|11064.3|11056.5|11098.8|11093.5|11050.9|11047.1|947
1656903600000|2022-07-04 03:00:00|11063.9|11056.1|11076.9|11073.1|11100.6|11095.4|11062.3|11056.1|434
1656907200000|2022-07-04 04:00:00|11080.3|11072.5|11093.4|11089.6|11095.9|11090.1|11064.1|11061.2|246
1656910800000|2022-07-04 05:00:00|11094.4|11090.6|11148.6|11144.8|11157.5|11153.2|11080.4|11074.2|1354
1656914400000|2022-07-04 06:00:00|11149|11145.2|11130.5|11126.7|11166.5|11162.2|11117.4|11113.6|2583
1656918000000|2022-07-04 07:00:00|11130.6|11126.8|11100.8|11097|11135.6|11130.7|11083.2|11080.4|3558
1656921600000|2022-07-04 08:00:00|11102.1|11098.3|11030.5|11026.7|11102.7|11099.9|10992.5|10985.9|10941
1656925200000|2022-07-04 09:00:00|11029.6|11025.8|11063.8|11060|11079.7|11075.3|10982.8|10977.5|7224
1656928800000|2022-07-04 10:00:00|11063.7|11060.9|11130.1|11126.3|11143.3|11139.5|11043.2|11039.4|3468
1656932400000|2022-07-04 11:00:00|11130.3|11126.5|11201.2|11197.4|11216|11211.4|11130.3|11126.5|5062
1656936000000|2022-07-04 12:00:00|11200.8|11197|11260.6|11256.8|11270.4|11267.6|11193.5|11189.2|4529
1656939600000|2022-07-04 13:00:00|11258.5|11254.7|11212.8|11209|11296.3|11292.5|11192.7|11188.9|7577
1656943200000|2022-07-04 14:00:00|11212.7|11208.9|11294.8|11291|11321.9|11318.1|11210.9|11207.9|9172
1656946800000|2022-07-04 15:00:00|11296.9|11293.1|11284.7|11280.9|11321.3|11318.1|11274.1|11270.8|13535
1656950400000|2022-07-04 16:00:00|11284.9|11281.1|11266.3|11263.5|11317.5|11314.2|11261.2|11257.8|5015
1656954000000|2022-07-04 17:00:00|11267.9|11264.1|11303.2|11299.4|11303.8|11300|11239.6|11235.8|1636
1656968400000|2022-07-04 21:00:00|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|11301.1|11297.3|0
1656979200000|2022-07-05 00:00:00|11278.4|11270.6|11301.1|11297.3|11306.1|11300.7|11229.9|11223.7|1285
1656982800000|2022-07-05 01:00:00|11301.4|11297.6|11384.6|11380.8|11389.7|11385.9|11301.4|11296.9|3581
1656986400000|2022-07-05 02:00:00|11384.8|11381|11266.2|11262.4|11391.8|11387|11252.8|11247.9|1409
1656990000000|2022-07-05 03:00:00|11265.1|11261.3|11259.8|11256|11283.3|11277.9|11239.5|11235.2|781
1656993600000|2022-07-05 04:00:00|11260.2|11256.4|11281.5|11277.7|11289.9|11286.1|11257.1|11252.5|184
1656997200000|2022-07-05 05:00:00|11283.5|11278.7|11260.5|11252.7|11301.3|11295.9|11231.8|11227.8|711
1657000800000|2022-07-05 06:00:00|11260.4|11252.6|11211.9|11208.1|11269.8|11266.7|11194.5|11190.5|2595
1657004400000|2022-07-05 07:00:00|11212.3|11208.5|11301|11297.2|11306.7|11303.7|11203.9|11200.2|6854
1657008000000|2022-07-05 08:00:00|11300|11296.2|11248.4|11244.6|11322.3|11319.5|11243.3|11239.5|16559
1657011600000|2022-07-05 09:00:00|11248.5|11244.7|11145.8|11142|11253|11248.9|11084.2|11080.4|11863
1657015200000|2022-07-05 10:00:00|11145.3|11141.5|11098.3|11094.5|11167.7|11164.8|11064.7|11061.8|6255
1657018800000|2022-07-05 11:00:00|11099.1|11095.3|11096.2|11092.4|11107.7|11103.9|11076.2|11069.3|5407
1657022400000|2022-07-05 12:00:00|11096.5|11092.7|11087.8|11084|11150.5|11146.8|11077.1|11073.6|9576
1657026000000|2022-07-05 13:00:00|11087.3|11083.5|10636.7|10632.9|11087.9|11084.1|10556.8|10553.9|60241
1657029600000|2022-07-05 14:00:00|10636.3|10632.5|10433|10429.2|10698.2|10693.3|10414.5|10411|39842
1657033200000|2022-07-05 15:00:00|10432.5|10429.7|10273.3|10269.5|10452.1|10448.3|10129.6|10125.8|78322
1657036800000|2022-07-05 16:00:00|10272.3|10268.5|10121|10118.2|10299.3|10296.5|10116.9|10114|31210
1657040400000|2022-07-05 17:00:00|10120.9|10118.1|10032.3|10028.5|10133|10129.2|10028.6|10024.8|29243
1657044000000|2022-07-05 18:00:00|10032.2|10028.4|10163.1|10159.3|10243.3|10240.4|10031.1|10025.5|26861
1657047600000|2022-07-05 19:00:00|10162.7|10158.9|10200.8|10197|10240.7|10236.9|10157.4|10153.6|3800
1657051200000|2022-07-05 20:00:00|10200.7|10197.9|10200.8|10197|10218.8|10214.6|10199.7|10193.7|1188
1657054800000|2022-07-05 21:00:00|10202.4|10194.6|10390.5|10382.7|10397.6|10394.6|10184|10176.2|4458
1657065600000|2022-07-06 00:00:00|10405.6|10397.8|10403.8|10400|10485.4|10481.6|10401.2|10396.1|4544
1657069200000|2022-07-06 01:00:00|10404.2|10400.4|10272.5|10264.7|10437.8|10433.7|10265.3|10260.8|5514
1657072800000|2022-07-06 02:00:00|10272.7|10264.9|10255.8|10252|10329.1|10324.4|10252.8|10248.8|3683
1657076400000|2022-07-06 03:00:00|10255.4|10251.6|10302.9|10295.1|10325.1|10318.9|10250.7|10245.8|3008
1657080000000|2022-07-06 04:00:00|10301.2|10297.4|10336.3|10332.5|10340.2|10333.7|10274.8|10269.4|1011
1657083600000|2022-07-06 05:00:00|10336.7|10332.9|10229.2|10221.4|10347.5|10342.8|10200.5|10196.6|3615
1657087200000|2022-07-06 06:00:00|10229.5|10221.7|10377.1|10373.3|10381.1|10375.7|10226.3|10220.2|6389
1657090800000|2022-07-06 07:00:00|10377|10373.2|10420.6|10416.8|10456.9|10452.1|10349.2|10345.4|12443
1657094400000|2022-07-06 08:00:00|10419.5|10415.7|10388.4|10384.6|10426.9|10424|10314.5|10310.7|19579
1657098000000|2022-07-06 09:00:00|10388.9|10385.1|10309.7|10305.9|10406.4|10402.3|10259.5|10254.1|12198
1657101600000|2022-07-06 10:00:00|10309.9|10306.1|10288.9|10285.1|10318.9|10315.1|10254.3|10251|9582
1657105200000|2022-07-06 11:00:00|10289.2|10285.4|10338.6|10335.8|10338.6|10335.8|10280.2|10274.4|4684
1657108800000|2022-07-06 12:00:00|10340.9|10337.1|10312.8|10309|10364.2|10360.4|10300.6|10296.8|9453
1657112400000|2022-07-06 13:00:00|10313|10309.2|10043|10039.2|10332.8|10329.6|10027.2|10023.5|35178
1657116000000|2022-07-06 14:00:00|10042.7|10038.9|9884.4|9881.6|10091.1|10088.1|9756.9|9752.8|47245
1657119600000|2022-07-06 15:00:00|9884.3|9881.5|9860.8|9858|9977.9|9974.1|9784.4|9780.6|38201
1657123200000|2022-07-06 16:00:00|9861.1|9858.3|9859.2|9856.4|9937.3|9933.5|9821.5|9817.7|21050
1657126800000|2022-07-06 17:00:00|9858|9855.2|9939.6|9935.8|10010.9|10006.7|9856.2|9853.2|19711
1657130400000|2022-07-06 18:00:00|9940|9936.2|9984.1|9980.3|10000.5|9996.7|9908.7|9904.9|22504
1657134000000|2022-07-06 19:00:00|9986.6|9978.8|9960.1|9956.3|9986.6|9981.5|9936.5|9933.6|2425
1657137600000|2022-07-06 20:00:00|9959.3|9955.5|9909.7|9901.9|9968.4|9964.6|9887.7|9879.9|2056
1657141200000|2022-07-06 21:00:00|9909.2|9901.4|9889.1|9881.3|9911.7|9903.9|9864.8|9862|211
1657152000000|2022-07-07 00:00:00|9928.6|9920.8|9923.2|9919.4|9954|9950.2|9838.2|9831.9|1404
1657155600000|2022-07-07 01:00:00|9921.7|9917.9|9820.7|9816.9|9951|9946.3|9754.1|9750.1|3897
1657159200000|2022-07-07 02:00:00|9822.2|9818.4|9951.2|9947.4|9976.2|9972.4|9822.2|9818.4|2170
1657162800000|2022-07-07 03:00:00|9951.4|9947.6|10034.1|10030.3|10066.1|10063.3|9933.2|9929.4|3635
1657166400000|2022-07-07 04:00:00|10034.6|10030.8|10002.7|9998.9|10048.5|10043|9998.7|9994.9|642
1657170000000|2022-07-07 05:00:00|10003.4|9999.6|9994.6|9990.8|10062.6|10058.8|9974.6|9968.8|1476
1657173600000|2022-07-07 06:00:00|9998.1|9990.3|9907.9|9904.1|10006|10002.2|9898.7|9893.9|4162
1657177200000|2022-07-07 07:00:00|9908.3|9904.5|10025.6|10021.8|10042.3|10039.1|9902.9|9899.1|7457
1657180800000|2022-07-07 08:00:00|10025.5|10021.7|9968.8|9965|10044.8|10041.8|9910.1|9906.2|18325
1657184400000|2022-07-07 09:00:00|9970.1|9966.3|10043.3|10039.5|10077.8|10075|9927.9|9924.5|12359
1657188000000|2022-07-07 10:00:00|10044|10040.2|10029.1|10025.3|10060|10056.2|9991.9|9988.8|5550
1657191600000|2022-07-07 11:00:00|10030|10026.2|10070.9|10067.1|10077.7|10074.5|10015.3|10011.5|5297
1657195200000|2022-07-07 12:00:00|10071.8|10068|10048.2|10044.4|10077|10073.4|10010.6|10007.3|9649
1657198800000|2022-07-07 13:00:00|10048.4|10044.6|10420.2|10416.4|10437.2|10433.9|10040.9|10037.1|41150
1657202400000|2022-07-07 14:00:00|10418.5|10415.7|10380.9|10377.1|10467|10463.2|10339.2|10335.6|24730
1657206000000|2022-07-07 15:00:00|10380.8|10377|10491.8|10489|10518|10514.4|10329.1|10321.3|33999
1657209600000|2022-07-07 16:00:00|10492.4|10489.6|10453.5|10449.7|10520.9|10517.1|10433|10429.4|13978
1657213200000|2022-07-07 17:00:00|10453.6|10449.8|10416.7|10412.9|10486|10482.4|10397.9|10394.1|12003
1657216800000|2022-07-07 18:00:00|10416.9|10413.1|10383.9|10380.1|10437|10433.2|10345.7|10341.9|17900
1657220400000|2022-07-07 19:00:00|10382.4|10378.6|10306.8|10303|10384.6|10380.8|10305|10301.2|2453
1657224000000|2022-07-07 20:00:00|10307.1|10303.3|10296.8|10293|10312|10308.2|10282.5|10278.9|1310
1657227600000|2022-07-07 21:00:00|10298.3|10290.5|10322.6|10314.8|10322.6|10314.8|10285.1|10277.3|154
1657238400000|2022-07-08 00:00:00|10373.4|10365.6|10344.5|10336.7|10373.9|10366.1|10281|10277.2|1098
1657242000000|2022-07-08 01:00:00|10344.7|10336.9|10290.8|10287|10390.9|10387.2|10263.4|10259.6|2951
1657245600000|2022-07-08 02:00:00|10290.3|10286.5|10313.1|10309.3|10365.8|10361.4|10276.1|10271.3|1773
1657249200000|2022-07-08 03:00:00|10315.5|10307.7|10362.8|10359|10377.4|10373|10293.9|10290.1|1659
1657252800000|2022-07-08 04:00:00|10363|10359.2|10423|10419.2|10505.8|10501.7|10355.6|10350.5|7495
1657256400000|2022-07-08 05:00:00|10422.9|10419.1|10382|10374.2|10475.8|10472|10370|10366.4|2555
1657260000000|2022-07-08 06:00:00|10381.9|10374.1|10378.3|10374.5|10424|10420.2|10363.7|10359.2|2888
1657263600000|2022-07-08 07:00:00|10378|10374.2|10331.3|10327.5|10378|10374.2|10279.2|10275.4|8047
1657267200000|2022-07-08 08:00:00|10332.7|10328.9|10313.3|10310.5|10379.6|10376|10282.9|10278.6|18510
1657270800000|2022-07-08 09:00:00|10313.4|10310.6|10323.4|10319.6|10376|10372.2|10262.8|10259.7|8178
1657274400000|2022-07-08 10:00:00|10322.5|10318.7|10339.4|10335.6|10439.1|10436.3|10307|10301.7|8300
1657278000000|2022-07-08 11:00:00|10339.7|10335.9|10366.9|10363.1|10405.4|10401.4|10334.1|10330.3|5398
1657281600000|2022-07-08 12:00:00|10367.2|10363.4|10425.7|10421.9|10428.9|10425.1|10259.5|10254.2|10410
1657285200000|2022-07-08 13:00:00|10429.7|10425.1|10368.2|10364.4|10581.3|10577.5|10362.9|10358.1|28941
1657288800000|2022-07-08 14:00:00|10369.2|10365.4|10525.1|10521.3|10544.1|10541.3|10344.7|10340.9|18284
1657292400000|2022-07-08 15:00:00|10525.2|10521.4|10601.7|10597.9|10602.9|10599.9|10432.7|10429.7|27402
1657296000000|2022-07-08 16:00:00|10602.4|10598.6|10577|10573.2|10614.9|10612.1|10544.2|10540.4|11567
1657299600000|2022-07-08 17:00:00|10578.4|10574.6|10576.5|10573.7|10626.7|10623.9|10547.5|10543.7|7909
1657303200000|2022-07-08 18:00:00|10577.7|10573.9|10596.2|10592.4|10606.2|10602.4|10522.7|10517.7|18142
1657306800000|2022-07-08 19:00:00|10596.5|10592.7|10570.7|10566.9|10604.6|10600.8|10557.7|10554.6|1506
1657310400000|2022-07-08 20:00:00|10570.5|10566.7|10584.1|10580.3|10597.8|10594.8|10570.5|10565.4|1232
1657490400000|2022-07-10 22:00:00|10518.6|10510.8|10520.5|10512.7|10534.3|10526.5|10478.1|10472.4|743
1657494000000|2022-07-10 23:00:00|10521|10513.2|10546.8|10539|10563|10556.9|10514.5|10509.7|294
1657497600000|2022-07-11 00:00:00|10547.5|10539.7|10594.3|10590.5|10623.6|10617.5|10530.7|10526.5|1778
1657501200000|2022-07-11 01:00:00|10593.4|10589.6|10503|10499.2|10604.1|10599.9|10455|10449.5|2892
1657504800000|2022-07-11 02:00:00|10504.1|10496.3|10469.7|10465.9|10525.2|10522.2|10459.9|10455|975
1657508400000|2022-07-11 03:00:00|10469.9|10466.1|10506.7|10502.9|10510.8|10505|10460.9|10457.1|506
1657512000000|2022-07-11 04:00:00|10507.7|10503.9|10504.6|10500.8|10519.7|10514.4|10489.2|10485.4|313
1657515600000|2022-07-11 05:00:00|10504.4|10500.6|10431.2|10427.4|10507.5|10502.2|10429.8|10426.8|1520
1657519200000|2022-07-11 06:00:00|10431.5|10427.7|10403.4|10399.6|10454.4|10451.4|10383.3|10378.4|2921
1657522800000|2022-07-11 07:00:00|10402.4|10397.9|10286.3|10282.5|10445|10441.4|10285.3|10281.5|6404
1657526400000|2022-07-11 08:00:00|10289.4|10281.6|10415.7|10411.9|10422.8|10419|10261|10257.2|15129
1657530000000|2022-07-11 09:00:00|10415.4|10411.6|10345.8|10342|10512.9|10507.9|10314.6|10310.8|12341
1657533600000|2022-07-11 10:00:00|10345.3|10341.5|10379.8|10376|10384.7|10381.1|10335.4|10332.1|3574
1657537200000|2022-07-11 11:00:00|10377.8|10374|10322.9|10319.1|10399.7|10395.9|10307|10304.2|5073
1657540800000|2022-07-11 12:00:00|10323.1|10319.3|10254.7|10250.9|10349.5|10346.3|10220.9|10217.1|9666
1657544400000|2022-07-11 13:00:00|10253.1|10250.3|10395.4|10387.6|10452.4|10449.4|10235|10231.7|17494
1657548000000|2022-07-11 14:00:00|10395.7|10387.9|10350.3|10346.5|10412.2|10409.1|10298.6|10295|14299
1657551600000|2022-07-11 15:00:00|10350.7|10346.9|10492.4|10488.6|10525.6|10522|10334.7|10330.9|21405
1657555200000|2022-07-11 16:00:00|10492.2|10488.4|10507.7|10503.9|10537.5|10533.7|10455.1|10451.4|7246
1657558800000|2022-07-11 17:00:00|10507.1|10503.3|10528.8|10525|10570.3|10566.5|10502.5|10498.9|8115
1657562400000|2022-07-11 18:00:00|10528.6|10524.8|10521|10517.2|10578.4|10575.4|10482.2|10478.6|21432
1657566000000|2022-07-11 19:00:00|10522|10518.2|10498.3|10494.5|10537.2|10533.4|10498|10492.5|1775
1657569600000|2022-07-11 20:00:00|10498.6|10494.8|10493|10485.2|10515.5|10512.7|10473.8|10469.5|707
1657573200000|2022-07-11 21:00:00|10492.7|10484.9|10484.7|10476.9|10499.9|10492.1|10483.7|10475.9|43
1657584000000|2022-07-12 00:00:00|10476.7|10468.9|10405.7|10401.9|10491.4|10488.4|10398|10393.4|879
1657587600000|2022-07-12 01:00:00|10405.9|10402.1|10494.1|10490.3|10494.3|10491.1|10370.6|10365.4|2726
1657591200000|2022-07-12 02:00:00|10493.9|10490.1|10417.9|10414.1|10502.5|10497.3|10400.9|10396.4|1244
1657594800000|2022-07-12 03:00:00|10420.1|10412.3|10412.1|10408.3|10432.4|10427.8|10384.3|10381.2|590
1657598400000|2022-07-12 04:00:00|10412.6|10408.8|10385.4|10382.6|10412.6|10408.8|10381.7|10375.8|341
1657602000000|2022-07-12 05:00:00|10385.6|10381.8|10367.4|10363.6|10386|10382.6|10344.5|10341.2|1459
1657605600000|2022-07-12 06:00:00|10367.1|10363.3|10343.2|10339.4|10391.5|10388.7|10327|10320.7|2728
1657609200000|2022-07-12 07:00:00|10342.2|10338.4|10346.3|10342.5|10367.8|10364.7|10302.7|10299.4|9106
1657612800000|2022-07-12 08:00:00|10346|10342.2|10331.2|10327.4|10355.4|10352.4|10287.9|10284.8|13927
1657616400000|2022-07-12 09:00:00|10330.4|10327.6|10319.5|10315.7|10352|10348.9|10265.9|10262.6|8858
1657620000000|2022-07-12 10:00:00|10318.8|10315|10102.2|10098.4|10331.8|10329|10026.2|10022.4|10006
1657623600000|2022-07-12 11:00:00|10104.1|10096.3|10112.1|10108.3|10153.1|10148.6|9991|9987.2|13210
1657627200000|2022-07-12 12:00:00|10112.4|10108.6|10111.9|10108.1|10139.2|10135.4|10061.6|10056.8|7658
1657630800000|2022-07-12 13:00:00|10112.2|10108.4|9931.4|9927.6|10155.7|10150.9|9898.9|9895.1|29871
1657634400000|2022-07-12 14:00:00|9930.7|9926.9|9831|9828.2|9930.7|9926.9|9801|9796.9|30718
1657638000000|2022-07-12 15:00:00|9835|9831.2|9840.2|9836.4|9913.3|9909.8|9790.1|9787|30937
1657641600000|2022-07-12 16:00:00|9839.9|9837.1|9796.7|9792.9|9862.7|9859.2|9792|9788.2|12771
1657645200000|2022-07-12 17:00:00|9796.5|9792.7|9830.1|9826.3|9856.4|9853.6|9791|9787.9|10969
1657648800000|2022-07-12 18:00:00|9829.3|9826.5|9752.6|9749.8|9840.3|9837.3|9746|9743|29482
1657652400000|2022-07-12 19:00:00|9751.9|9749.1|9758.6|9754.8|9760.4|9757.1|9733.4|9728.3|3570
1657656000000|2022-07-12 20:00:00|9759.1|9755.3|9752.3|9744.5|9774.3|9767.6|9735|9730.5|1706
1657659600000|2022-07-12 21:00:00|9753.5|9749.5|9759.4|9751.6|9765|9760.7|9753.5|9746.6|144
1657670400000|2022-07-13 00:00:00|9687.2|9679.4|9692.7|9688.9|9756.1|9753.3|9672|9668|2444
1657674000000|2022-07-13 01:00:00|9694.5|9690.7|9762.9|9759.1|9812.2|9807.2|9680.7|9677.6|3351
1657677600000|2022-07-13 02:00:00|9764.2|9760.4|9814.5|9810.7|9835|9831.2|9754.4|9748.9|2331
1657681200000|2022-07-13 03:00:00|9814|9810.2|9793|9789.2|9835.3|9830.7|9786.8|9783|943
1657684800000|2022-07-13 04:00:00|9792.5|9788.7|9782.1|9774.3|9797|9792|9769.7|9765.4|571
1657688400000|2022-07-13 05:00:00|9782.3|9774.5|9753.6|9749.8|9826.7|9822.9|9748.8|9745.8|1543
1657692000000|2022-07-13 06:00:00|9753.1|9749.3|9918.3|9914.5|9945.1|9941.3|9739.7|9734.1|6753
1657695600000|2022-07-13 07:00:00|9918.6|9914.8|9863.1|9859.3|9930.6|9926.8|9847.4|9843.6|7882
1657699200000|2022-07-13 08:00:00|9863.6|9859.8|9932.6|9929.8|9937.9|9933.8|9844.2|9840.6|18524
1657702800000|2022-07-13 09:00:00|9933.9|9930.1|9839.6|9836.8|9934.4|9930.8|9835.7|9832.2|8910
1657706400000|2022-07-13 10:00:00|9840.4|9836.6|9841.7|9837.9|9863.2|9860.4|9813.5|9809.7|6314
1657710000000|2022-07-13 11:00:00|9841.2|9837.4|9838.4|9835.6|9890.8|9887.3|9816.7|9813.9|7857
1657713600000|2022-07-13 12:00:00|9838.7|9835.9|9720.4|9716.6|9865.4|9860.6|9665.1|9661.8|17909
1657717200000|2022-07-13 13:00:00|9720.2|9716.4|9788.5|9784.7|9838.4|9834.6|9702.2|9698.1|24488
1657720800000|2022-07-13 14:00:00|9789.2|9785.4|9872.7|9868.9|9896.7|9892.9|9665.2|9660.9|22200
1657724400000|2022-07-13 15:00:00|9872.5|9868.7|9714.3|9711.5|9950.4|9947.3|9710|9705.8|30785
1657728000000|2022-07-13 16:00:00|9713.3|9709.5|9758.6|9754.8|9769.4|9765.6|9680.7|9676.9|12482
1657731600000|2022-07-13 17:00:00|9759.1|9755.3|9826.3|9822.5|9826.3|9822.5|9720.3|9716.5|9533
1657735200000|2022-07-13 18:00:00|9825.8|9822|9818.2|9814.4|9827.3|9823.5|9746.2|9742.4|18325
1657738800000|2022-07-13 19:00:00|9818.4|9814.6|9752.7|9748.9|9818.7|9814.9|9744.5|9740.7|1840
1657742400000|2022-07-13 20:00:00|9752.5|9748.7|9813|9809.2|9829.3|9825.5|9742.7|9738.9|831
1657746000000|2022-07-13 21:00:00|9812.5|9808.7|9815.8|9808|9832|9829.2|9807.6|9799.8|160
1657756800000|2022-07-14 00:00:00|9769.3|9761.5|9756.6|9752.8|9794.2|9790.4|9756.4|9751.8|745
1657760400000|2022-07-14 01:00:00|9756.8|9753|9787.5|9779.7|9828.9|9824.1|9726.3|9722.5|2418
1657764000000|2022-07-14 02:00:00|9787.8|9780|9830.8|9823|9852.4|9848.6|9777.8|9773|1613
1657767600000|2022-07-14 03:00:00|9830.1|9822.3|9850.6|9846.8|9866.5|9863.4|9829.3|9822.3|1030
1657771200000|2022-07-14 04:00:00|9851.1|9847.3|9854.6|9850.8|9858.8|9853.8|9840.9|9837.1|500
1657774800000|2022-07-14 05:00:00|9855.1|9851.3|9786.1|9782.3|9861.1|9857.3|9770.4|9766.1|1331
1657778400000|2022-07-14 06:00:00|9786.3|9782.5|9748|9744.2|9806.3|9801|9743|9737.9|3724
1657782000000|2022-07-14 07:00:00|9747.6|9743.8|9733.8|9730|9774.9|9771.7|9690.7|9687.2|6192
1657785600000|2022-07-14 08:00:00|9736.3|9728.5|9570.9|9567.1|9736.3|9730.5|9551.8|9549|23488
1657789200000|2022-07-14 09:00:00|9570.7|9566.9|9603.1|9600.3|9606.1|9603.3|9544.8|9542|12626
1657792800000|2022-07-14 10:00:00|9603.4|9599.6|9569.1|9565.3|9616|9612.4|9537.4|9534.6|7791
1657796400000|2022-07-14 11:00:00|9569.3|9565.5|9605.2|9601.4|9628.2|9624.4|9522.7|9518.9|9306
1657800000000|2022-07-14 12:00:00|9605.6|9601.8|9687.9|9684.1|9702.1|9698.3|9551.6|9547.8|11300
1657803600000|2022-07-14 13:00:00|9687.6|9683.8|9396.4|9392.6|9692.1|9688.3|9276.6|9272.8|48274
1657807200000|2022-07-14 14:00:00|9396.1|9392.3|9510.4|9506.6|9549.7|9546.1|9324.3|9321.1|31448
1657810800000|2022-07-14 15:00:00|9509.6|9505.8|9594.6|9590.8|9609.1|9605.8|9475.8|9470.8|35080
1657814400000|2022-07-14 16:00:00|9595.6|9591.8|9585.8|9582|9639.1|9636|9542.6|9538.8|18649
1657818000000|2022-07-14 17:00:00|9586|9582.2|9662|9658.2|9676.8|9673|9580.8|9577|9740
1657821600000|2022-07-14 18:00:00|9662.5|9658.7|9786.4|9782.6|9810.5|9806.7|9651.5|9647.7|31279
1657825200000|2022-07-14 19:00:00|9785.9|9782.1|9751|9747.2|9785.9|9782.1|9741.2|9736.7|2594
1657828800000|2022-07-14 20:00:00|9751.3|9747.5|9769.8|9767|9789.3|9783.7|9748.3|9745.4|753
1657832400000|2022-07-14 21:00:00|9770.1|9767.3|9759.5|9751.7|9770.1|9767.3|9752.4|9748|99
1657836000000|2022-07-14 22:00:00|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|9760.3|9752.5|0
1657843200000|2022-07-15 00:00:00|9787.4|9779.6|9750.8|9747|9803.4|9798.1|9748.3|9743.5|1395
1657846800000|2022-07-15 01:00:00|9750.1|9747.3|9774.8|9767|9781.5|9775.5|9697.5|9692.9|3382
1657850400000|2022-07-15 02:00:00|9774.5|9766.7|9813.9|9810.1|9840.9|9836.8|9746.3|9740.2|2242
1657854000000|2022-07-15 03:00:00|9814.4|9810.6|9799.7|9795.9|9822.2|9816.6|9772.9|9769.1|779
1657857600000|2022-07-15 04:00:00|9799.4|9796.6|9782.3|9778.5|9801.1|9797.6|9780.2|9776.4|405
1657861200000|2022-07-15 05:00:00|9781.9|9778.1|9773.5|9769.7|9801.2|9795.9|9751.6|9746.1|1170
1657864800000|2022-07-15 06:00:00|9773|9769.2|9689.5|9685.7|9795.8|9791.5|9685.3|9681.5|3615
1657868400000|2022-07-15 07:00:00|9689.3|9685.5|9690.3|9686.5|9772.7|9768.2|9651.8|9649|8501
1657872000000|2022-07-15 08:00:00|9690.5|9686.7|9757|9753.2|9765.7|9762.9|9603.8|9599.5|19726
1657875600000|2022-07-15 09:00:00|9759.5|9751.7|9738.4|9734.6|9780.5|9776.7|9713.4|9707.5|10014
1657879200000|2022-07-15 10:00:00|9738.1|9734.3|9893.9|9890.1|9942.6|9937.3|9719.4|9715.6|9552
1657882800000|2022-07-15 11:00:00|9893.7|9889.9|9860.2|9856.4|9916.2|9912.7|9858.2|9853.9|6309
1657886400000|2022-07-15 12:00:00|9860.7|9856.9|9963|9959.2|9990.2|9986.4|9836.8|9833|8792
1657890000000|2022-07-15 13:00:00|9963.5|9959.7|9829.5|9821.7|10033.5|10029.7|9790.7|9785.4|23745
1657893600000|2022-07-15 14:00:00|9829.1|9825.3|9956.3|9952.5|9982.8|9979|9829.1|9825.2|16925
1657897200000|2022-07-15 15:00:00|9956.5|9952.7|9924.9|9921.1|10005.8|10002.3|9898.5|9894.7|22927
1657900800000|2022-07-15 16:00:00|9925.2|9921.4|9926.7|9922.9|9941.8|9938.7|9857.2|9853.4|7642
1657904400000|2022-07-15 17:00:00|9927.2|9923.4|9883.7|9879.9|9973.9|9971.1|9860.9|9857.1|9503
1657908000000|2022-07-15 18:00:00|9884|9880.2|9901.9|9898.1|9923.2|9919.6|9861.9|9858.1|15508
1657911600000|2022-07-15 19:00:00|9902.2|9898.4|9874.6|9870.8|9902.2|9898.4|9846.4|9842.6|2237
1657915200000|2022-07-15 20:00:00|9875.1|9871.3|9865.3|9857.5|9895.1|9892|9837.2|9832.1|1122
1658095200000|2022-07-17 22:00:00|9869.9|9862.1|9845.8|9838|9892|9886.7|9813.2|9805.4|1205
1658098800000|2022-07-17 23:00:00|9846.5|9838.7|9822.1|9818.3|9850|9842.3|9820.4|9815.2|189
1658102400000|2022-07-18 00:00:00|9824.3|9816.5|9707.5|9703.7|9824.3|9818.3|9685.6|9679.8|939
1658106000000|2022-07-18 01:00:00|9708.2|9704.4|9821.9|9818.1|9861.1|9855.8|9697.7|9693.2|3093
1658109600000|2022-07-18 02:00:00|9823.4|9815.6|9935.9|9932.1|9950.2|9944.9|9794.9|9788.6|2397
1658113200000|2022-07-18 03:00:00|9935.5|9931.7|9937.9|9930.1|9958|9953.4|9914.7|9910.6|2212
1658116800000|2022-07-18 04:00:00|9936.1|9932.3|9929.7|9925.9|9939.6|9936.1|9913.2|9908.8|245
1658120400000|2022-07-18 05:00:00|9930|9926.2|9990.6|9986.8|10039.6|10035.8|9905.5|9899.8|2312
1658124000000|2022-07-18 06:00:00|9992.5|9984.7|10098.4|10094.6|10129.3|10123.5|9968.6|9963.6|5772
1658127600000|2022-07-18 07:00:00|10098.1|10094.3|10104.3|10100.5|10166.6|10162.8|10071.2|10067.4|6769
1658131200000|2022-07-18 08:00:00|10103.7|10099.9|10092.1|10088.3|10148.3|10144.8|10066.2|10062.4|16015
1658134800000|2022-07-18 09:00:00|10091.7|10087.9|10042.2|10038.4|10093.7|10090.9|10032.3|10029.1|6131
1658138400000|2022-07-18 10:00:00|10041.5|10038.7|10057.6|10053.8|10101.1|10097.3|10040.2|10036.4|6569
1658142000000|2022-07-18 11:00:00|10058.6|10054.8|10036|10032.2|10111.5|10107.7|9984.9|9981.1|5960
1658145600000|2022-07-18 12:00:00|10036.8|10033|10122|10118.2|10127.4|10124.6|10036|10032.2|7476
1658149200000|2022-07-18 13:00:00|10121.7|10117.9|10327|10323.2|10348.1|10342.9|10113|10109.7|26000
1658152800000|2022-07-18 14:00:00|10327.4|10323.6|10291.5|10287.7|10332.5|10329.2|10243.8|10240.5|19276
1658156400000|2022-07-18 15:00:00|10291.1|10287.3|10303.1|10299.3|10326.5|10323|10241.3|10238.5|19848
1658160000000|2022-07-18 16:00:00|10302.4|10299.6|10265.4|10261.6|10316.4|10313|10241.8|10238|6994
1658163600000|2022-07-18 17:00:00|10267.4|10262.6|10274.4|10270.6|10329.4|10326.2|10264.4|10260.6|10646
1658167200000|2022-07-18 18:00:00|10276.4|10272.6|10308.8|10306|10343.4|10340.2|10231.1|10227.4|18205
1658170800000|2022-07-18 19:00:00|10308.4|10305|10281.3|10277.5|10309.1|10306|10259|10255.2|2703
1658174400000|2022-07-18 20:00:00|10281|10277.2|10262.5|10258.7|10288.3|10284.5|10258.6|10254.8|995
1658178000000|2022-07-18 21:00:00|10265|10257.2|10271.9|10264.1|10281.1|10273.3|10252.3|10247.6|152
1658188800000|2022-07-19 00:00:00|10276.9|10269.1|10277.9|10274.1|10281.1|10275.8|10241.4|10236.6|894
1658192400000|2022-07-19 01:00:00|10278.4|10274.6|10309.4|10305.6|10334.3|10330.5|10276.4|10272.6|2060
1658196000000|2022-07-19 02:00:00|10309.7|10305.9|10294.5|10286.7|10337.4|10332.5|10278.6|10273.5|1284
1658199600000|2022-07-19 03:00:00|10292.4|10288.6|10275.1|10271.3|10314.1|10307.2|10274.3|10268.8|806
1658203200000|2022-07-19 04:00:00|10275.4|10271.6|10268.7|10264.9|10284.5|10280.3|10258.4|10252.7|628
1658206800000|2022-07-19 05:00:00|10269.4|10265.6|10274.7|10270.9|10323.5|10317.8|10257|10252.4|1548
1658210400000|2022-07-19 06:00:00|10274.5|10270.7|10311.6|10307.8|10338|10334.1|10260.8|10255|4282
1658214000000|2022-07-19 07:00:00|10311.7|10307.9|10354.7|10350.9|10382.8|10380|10295.6|10291.8|6390
1658217600000|2022-07-19 08:00:00|10354.4|10350.6|10229.9|10226.1|10369.7|10365.9|10203.6|10199.8|20681
1658221200000|2022-07-19 09:00:00|10230.2|10226.4|10254.4|10250.6|10259.3|10255.8|10213.8|10210.7|7423
1658224800000|2022-07-19 10:00:00|10255.1|10251.3|10166.5|10162.7|10305.5|10301.7|10160|10156.2|8471
1658228400000|2022-07-19 11:00:00|10165.5|10163.2|10155.6|10151.8|10183.3|10179.5|10088.7|10085.3|13389
1658232000000|2022-07-19 12:00:00|10155.3|10151.5|10170.9|10167.1|10201.3|10198.5|10126.5|10122.8|8361
1658235600000|2022-07-19 13:00:00|10171.4|10167.6|10213.6|10209.8|10287|10282.3|10058.1|10053.9|24329
1658239200000|2022-07-19 14:00:00|10213.2|10209.4|10288.8|10285|10331|10327.6|10184|10180.2|14827
1658242800000|2022-07-19 15:00:00|10289.3|10285.5|10325.9|10322.1|10329.3|10325.8|10227.6|10224.4|22162
1658246400000|2022-07-19 16:00:00|10326.3|10322.5|10423.6|10419.8|10427.3|10424.2|10315.8|10312|16329
1658250000000|2022-07-19 17:00:00|10423.9|10420.1|10426.1|10423.3|10443.9|10441.1|10397.8|10394.6|11712
1658253600000|2022-07-19 18:00:00|10426.7|10422.9|10417.1|10413.3|10428.1|10425.2|10400.6|10397.2|9710
1658257200000|2022-07-19 19:00:00|10417.4|10413.6|10412.9|10409.1|10423.3|10419.5|10404.1|10400.3|1406
1658260800000|2022-07-19 20:00:00|10413.2|10409.4|10398.9|10395.1|10425.6|10422.3|10395.4|10390.4|760
1658264400000|2022-07-19 21:00:00|10401.4|10393.6|10409.2|10405.4|10418.1|10412.8|10401.4|10393.6|57
1658275200000|2022-07-20 00:00:00|10396|10388.2|10377.7|10373.9|10404.2|10398.3|10365.8|10360.1|438
1658278800000|2022-07-20 01:00:00|10377|10373.2|10357.5|10353.7|10414.2|10409.2|10333.5|10327.7|2100
1658282400000|2022-07-20 02:00:00|10357|10353.2|10411.8|10408|10419.5|10416|10347.9|10342.2|749
1658286000000|2022-07-20 03:00:00|10412|10408.2|10376.5|10372.7|10419.5|10414.4|10372.5|10367.1|513
1658289600000|2022-07-20 04:00:00|10376.1|10372.3|10357.4|10353.6|10386.6|10379.9|10354.7|10349.4|324
1658293200000|2022-07-20 05:00:00|10358.1|10354.3|10290.9|10287.1|10362.5|10357.2|10289.7|10285|1127
1658296800000|2022-07-20 06:00:00|10291.3|10287.5|10298.5|10294.7|10310|10306|10261.1|10257.3|2719
1658300400000|2022-07-20 07:00:00|10297.7|10293.9|10260.4|10256.6|10313.2|10307.4|10222.6|10219.4|7272
1658304000000|2022-07-20 08:00:00|10260.6|10256.8|10306.1|10302.3|10343.7|10340.5|10260.6|10256.8|13448
1658307600000|2022-07-20 09:00:00|10305.7|10301.9|10294.3|10290.5|10329.5|10325.7|10262.1|10258.3|6805
1658311200000|2022-07-20 10:00:00|10293.3|10289.8|10272.2|10268.4|10303.7|10299.9|10223.3|10219.5|10722
1658314800000|2022-07-20 11:00:00|10272.5|10268.7|10272.4|10268.6|10291.3|10285.5|10208.4|10205.2|7497
1658318400000|2022-07-20 12:00:00|10272.3|10268.5|10244.9|10241.1|10278.4|10274.6|10189.1|10186.3|9150
1658322000000|2022-07-20 13:00:00|10245.3|10241.5|10254.5|10250.7|10292.3|10289.2|10202.1|10198.7|12697
1658325600000|2022-07-20 14:00:00|10254.9|10251.1|10376.7|10372.9|10387|10383.8|10191.8|10188.8|22713
1658329200000|2022-07-20 15:00:00|10376.3|10373.5|10355.4|10351.6|10391.4|10387.6|10305|10302.2|18656
1658332800000|2022-07-20 16:00:00|10355.2|10351.4|10397.3|10393.5|10410.2|10406.6|10332|10329.2|7950
1658336400000|2022-07-20 17:00:00|10396.9|10393.1|10292.6|10288.8|10402.9|10399.7|10291.3|10288.3|7862
1658340000000|2022-07-20 18:00:00|10292.3|10288.5|10338|10334.2|10368.9|10365.1|10263.7|10260.5|9863
1658343600000|2022-07-20 19:00:00|10338.1|10334.3|10327.3|10323.5|10365.2|10362|10323.3|10319.5|2002
1658347200000|2022-07-20 20:00:00|10327.2|10323.4|10330.9|10327.1|10344.6|10340.8|10320.2|10317.2|655
1658350800000|2022-07-20 21:00:00|10331.3|10327.5|10332.3|10324.5|10362.7|10359.1|10316.1|10308.3|54
1658361600000|2022-07-21 00:00:00|10302.8|10295|10324.4|10320.6|10331.7|10325.2|10299.3|10293.3|350
1658365200000|2022-07-21 01:00:00|10324.2|10320.4|10269.2|10261.4|10336.8|10330.9|10259.6|10255.1|929
1658368800000|2022-07-21 02:00:00|10269.6|10261.8|10279.4|10275.6|10286.6|10281.3|10256.3|10251.7|1247
1658372400000|2022-07-21 03:00:00|10279.3|10275.5|10284.3|10276.5|10298.6|10295.3|10271|10265.6|279
1658376000000|2022-07-21 04:00:00|10282.2|10278.4|10259.1|10255.3|10286.7|10280.9|10257.2|10254|161
1658379600000|2022-07-21 05:00:00|10259|10255.2|10304.8|10301|10307.4|10304.6|10254.7|10251.7|1622
1658383200000|2022-07-21 06:00:00|10305.2|10301.4|10257.9|10254.1|10330.5|10326.7|10256.9|10253.1|2205
1658386800000|2022-07-21 07:00:00|10258.4|10254.6|10139.2|10135.4|10304.2|10300|10114.9|10108.6|8607
1658390400000|2022-07-21 08:00:00|10141.8|10134|10059.1|10055.3|10144.6|10140.8|10005.2|10001.9|21284
1658394000000|2022-07-21 09:00:00|10059|10055.2|9923.5|9919.7|10059|10055.2|9887.7|9884.7|14976
1658397600000|2022-07-21 10:00:00|9920.9|9918.1|9898.7|9895.9|9938.3|9934.5|9826.6|9822.8|14606
1658401200000|2022-07-21 11:00:00|9899.4|9895.6|9945|9941.2|9990.7|9986.9|9889.4|9885.6|8390
1658404800000|2022-07-21 12:00:00|9943.4|9939.6|10007.1|10003.3|10036|10032.6|9897.2|9889.4|9600
1658408400000|2022-07-21 13:00:00|10006.7|10003.9|10106.6|10102.8|10139|10135.6|9953.7|9949.9|19071
1658412000000|2022-07-21 14:00:00|10105.9|10102.1|10058.2|10054.4|10113.5|10110.5|9941.1|9937.3|20061
1658415600000|2022-07-21 15:00:00|10058.6|10054.8|10105.4|10101.6|10115.5|10111.1|9970.9|9967.3|22889
1658419200000|2022-07-21 16:00:00|10104.4|10102.2|10110.3|10106.5|10126.9|10123.1|10069.2|10065.4|8759
1658422800000|2022-07-21 17:00:00|10111.1|10107.3|10090.8|10087|10131.7|10128.9|10063.7|10059.9|9323
1658426400000|2022-07-21 18:00:00|10090.4|10086.6|10047.6|10043.8|10097|10093.2|10019.9|10017.1|14940
1658430000000|2022-07-21 19:00:00|10048|10044.2|10041.1|10037.3|10052.6|10048.8|10021|10017.2|1944
1658433600000|2022-07-21 20:00:00|10041.5|10037.7|10056|10052.2|10061.7|10057.7|10026.2|10020.9|710
1658437200000|2022-07-21 21:00:00|10054.9|10051.1|10045.6|10037.8|10058.9|10053|10039.9|10032.1|10
1658448000000|2022-07-22 00:00:00|10025.8|10022|10051.6|10047.8|10061.3|10056|10023.6|10019.7|351
1658451600000|2022-07-22 01:00:00|10053.3|10045.5|10172.7|10164.9|10173.1|10166.8|10024.3|10019.4|1400
1658455200000|2022-07-22 02:00:00|10173.1|10165.3|10151.2|10143.4|10190.1|10184.9|10142.3|10136.2|1035
1658458800000|2022-07-22 03:00:00|10150.4|10142.6|10121.4|10113.6|10172.9|10167.5|10113.6|10107.8|569
1658462400000|2022-07-22 04:00:00|10121|10113.2|10114.2|10110.4|10127|10122.5|10098.9|10093.5|517
1658466000000|2022-07-22 05:00:00|10113.7|10109.9|10128.2|10120.4|10144|10138.5|10103.4|10097.7|703
1658469600000|2022-07-22 06:00:00|10128.6|10120.8|10194.4|10186.6|10195|10190.1|10123.7|10118.4|2016
1658473200000|2022-07-22 07:00:00|10194|10186.2|9988.8|9985|10197.7|10192.7|9956.6|9952.6|5623
1658476800000|2022-07-22 08:00:00|9991.9|9984.1|10052.2|10048.4|10092|10088.2|9966|9962.2|11634
1658480400000|2022-07-22 09:00:00|10053|10049.2|9985|9981.2|10076.2|10070.6|9941.7|9935.9|5629
1658484000000|2022-07-22 10:00:00|9984.6|9980.8|9919.3|9915.5|10003.7|9998.4|9835.7|9830.7|6801
1658487600000|2022-07-22 11:00:00|9919.9|9916.1|9950.5|9942.7|9973.5|9968.6|9851.4|9847.6|5369
1658491200000|2022-07-22 12:00:00|9948.4|9944.6|9958.6|9954.8|9996.5|9992.7|9909|9905.6|6515
1658494800000|2022-07-22 13:00:00|9958.3|9954.5|10022.6|10018.8|10126.3|10122.9|9932.6|9928.8|13874
1658498400000|2022-07-22 14:00:00|10022.2|10018.4|10097.7|10093.9|10120.3|10116.8|9995|9989.1|11730
1658502000000|2022-07-22 15:00:00|10098.5|10094.7|10136.5|10132.7|10161|10157.6|10062.6|10057.3|15479
1658505600000|2022-07-22 16:00:00|10137.5|10133.7|10073.2|10069.4|10148.5|10143.5|10058.9|10054.9|5496
1658509200000|2022-07-22 17:00:00|10072.2|10068.4|10003.2|9999.4|10078.1|10072.4|9980.3|9974.6|6949
1658512800000|2022-07-22 18:00:00|10005.1|10001.3|9932.9|9929.1|10007.2|10003.4|9913.1|9909.8|8912
1658516400000|2022-07-22 19:00:00|9932.5|9928.7|9914.2|9910.4|9942|9936.8|9905.6|9900.3|1624
1658520000000|2022-07-22 20:00:00|9914.6|9910.8|9972.1|9964.3|9980.6|9974.9|9912.7|9909.5|1135
1658700000000|2022-07-24 22:00:00|9928.6|9920.8|9966.6|9958.8|9984.1|9976.3|9894.7|9886.9|148
1658703600000|2022-07-24 23:00:00|9966.9|9959.1|9918.4|9910.6|9971.5|9963.7|9915.8|9908.5|94
1658707200000|2022-07-25 00:00:00|9918.8|9911|9927.5|9919.7|9992.9|9987|9908.7|9901.5|714
1658710800000|2022-07-25 01:00:00|9927.9|9920.1|9805.5|9801.7|9933.5|9926.7|9805.4|9798.6|2106
1658714400000|2022-07-25 02:00:00|9805.9|9802.1|9814.2|9806.4|9829.9|9822.2|9776.1|9770.8|575
1658718000000|2022-07-25 03:00:00|9813.2|9805.4|9807.7|9799.9|9830.9|9826|9785.6|9779.5|441
1658721600000|2022-07-25 04:00:00|9805.6|9801.8|9806.7|9802.9|9819.9|9813.7|9794|9788.2|124
1658725200000|2022-07-25 05:00:00|9806.3|9802.5|9812.5|9804.7|9816.3|9810.4|9770.9|9765.1|858
1658728800000|2022-07-25 06:00:00|9810.5|9806.7|9777.6|9773.8|9830.4|9824.6|9734.7|9727.9|1791
1658732400000|2022-07-25 07:00:00|9778.6|9774.8|9745.9|9742.1|9816.4|9810.7|9728.6|9722.3|3147
1658736000000|2022-07-25 08:00:00|9748.6|9744.8|9868.9|9866.1|9876.9|9872.6|9719.2|9712.9|11210
1658739600000|2022-07-25 09:00:00|9869.3|9865.5|9994.3|9990.5|10013.3|10007.6|9854.3|9849|7352
1658743200000|2022-07-25 10:00:00|9995.3|9991.5|9978.4|9974.6|10009.3|10003.5|9935.9|9932.6|2968
1658746800000|2022-07-25 11:00:00|9980.9|9973.1|9953.3|9949.5|9984.4|9980.6|9944.3|9939|3320
1658750400000|2022-07-25 12:00:00|9952.3|9950|9993.1|9989.3|10039.2|10033.9|9952.3|9947.5|7585
1658754000000|2022-07-25 13:00:00|9995|9987.2|9937.9|9934.1|10050.4|10047.1|9904.9|9899.1|6843
1658757600000|2022-07-25 14:00:00|9938.3|9934.5|9990.1|9982.3|10017.3|10012.5|9889.6|9884.8|11551
1658761200000|2022-07-25 15:00:00|9991.2|9983.4|10039.5|10035.7|10066.6|10063.3|9985.2|9979.3|14153
1658764800000|2022-07-25 16:00:00|10040|10036.2|10014.9|10011.1|10055.3|10050|9992.6|9986.9|6251
1658768400000|2022-07-25 17:00:00|10014.5|10010.7|10032.6|10028.8|10046.7|10041|9990.5|9985.3|7820
1658772000000|2022-07-25 18:00:00|10031.6|10027.8|10038|10034.2|10080.4|10076.1|10011.3|10007.5|11521
1658775600000|2022-07-25 19:00:00|10037.9|10034.1|10051.1|10047.3|10064.5|10058.8|10029.9|10024.2|1339
1658779200000|2022-07-25 20:00:00|10050.2|10046.4|10027|10019.2|10058.7|10053.3|10013.9|10010.2|507
1658782800000|2022-07-25 21:00:00|10026.6|10018.8|10035.8|10028|10044.2|10036.4|10026.6|10018.8|5
1658793600000|2022-07-26 00:00:00|10011.4|10007.6|9985.3|9981.5|10024|10017.2|9969.4|9963.6|451
1658797200000|2022-07-26 01:00:00|9985.8|9982|10143.7|10139.9|10155|10148.8|9985.8|9980|915
1658800800000|2022-07-26 02:00:00|10144.7|10140.9|10227.6|10219.8|10252.2|10247.9|10130.2|10124.4|1315
1658804400000|2022-07-26 03:00:00|10228.1|10220.3|10194.8|10191|10241.5|10233.7|10193.3|10187.6|550
1658808000000|2022-07-26 04:00:00|10194.9|10191.1|10177|10169.2|10209.1|10203.7|10175.2|10169.2|171
1658811600000|2022-07-26 05:00:00|10175|10171.2|10211.3|10203.5|10212.6|10207.2|10170.3|10163.5|393
1658815200000|2022-07-26 06:00:00|10211.8|10204|10217.4|10209.6|10247.3|10243.5|10197.2|10190.8|1329
1658818800000|2022-07-26 07:00:00|10217.8|10210|10194.2|10190.4|10255.9|10253.1|10185.7|10180.4|4978
1658822400000|2022-07-26 08:00:00|10196.2|10188.4|10232.5|10228.7|10249.7|10245.4|10184.7|10178.9|7338
1658826000000|2022-07-26 09:00:00|10230.9|10227.1|10228|10224.2|10267.9|10264.5|10199.4|10195.1|4824
1658829600000|2022-07-26 10:00:00|10229.9|10222.1|10208.9|10205.1|10251.1|10247.8|10178.1|10174.3|3594
1658833200000|2022-07-26 11:00:00|10208.8|10205|10227.3|10219.5|10240.4|10237.1|10201.6|10197.3|2304
1658836800000|2022-07-26 12:00:00|10225.4|10221.6|10219.5|10215.7|10248.6|10245.3|10174.6|10170.4|3446
1658840400000|2022-07-26 13:00:00|10221.5|10213.7|10188.8|10181|10239.4|10235.1|10147.3|10142|6668
1658844000000|2022-07-26 14:00:00|10187.7|10179.9|10138.5|10134.7|10221.2|10217.9|10106.7|10102.3|7516
1658847600000|2022-07-26 15:00:00|10140|10136.2|9992.9|9989.1|10157.9|10152.6|9976.6|9973.3|15138
1658851200000|2022-07-26 16:00:00|9992|9988.2|10022.9|10019.1|10036|10031.2|9938.3|9935.5|6727
1658854800000|2022-07-26 17:00:00|10020.9|10017.1|10027.4|10023.6|10045.7|10041.9|10002.4|9997|6567
1658858400000|2022-07-26 18:00:00|10027.3|10023.5|9951.2|9947.4|10040.1|10036.3|9936|9932.2|12069
1658862000000|2022-07-26 19:00:00|9953.2|9949.4|9941.1|9938.3|9967.2|9963.9|9927.3|9923.5|1527
1658865600000|2022-07-26 20:00:00|9940.5|9937.3|9993.4|9985.6|9998.1|9991.8|9939.6|9935.8|831
1658869200000|2022-07-26 21:00:00|9992.9|9985.1|9997.1|9989.3|9997.1|9992.5|9965.4|9957.6|42
1658880000000|2022-07-27 00:00:00|9994.2|9986.4|10010.6|10006.8|10013.6|10009.9|9977.4|9973.6|899
1658883600000|2022-07-27 01:00:00|10009.6|10007.3|9930|9926.2|10027.6|10022.8|9929|9924.2|2133
1658887200000|2022-07-27 02:00:00|9930.5|9926.7|9958.3|9954.5|9974.3|9968|9921.9|9918.1|1704
1658890800000|2022-07-27 03:00:00|9957.8|9954|9958.5|9954.7|9979.9|9975|9949.7|9945.4|788
1658894400000|2022-07-27 04:00:00|9959|9955.2|9970.3|9966.5|9974.8|9971|9949.4|9946.6|560
1658898000000|2022-07-27 05:00:00|9969.8|9966|10019.1|10015.3|10020.2|10016.2|9953.1|9949.3|1055
1658901600000|2022-07-27 06:00:00|10019|10015.2|9984.4|9980.6|10048.6|10044.8|9970.5|9966.7|2574
1658905200000|2022-07-27 07:00:00|9983.4|9979.6|10058.1|10054.3|10083.2|10078.9|9965.4|9961.6|7563
1658908800000|2022-07-27 08:00:00|10058.2|10054.4|10027.6|10023.8|10102.8|10099.5|10016.2|10012.4|20023
1658912400000|2022-07-27 09:00:00|10026.2|10022.4|9971.9|9968.1|10030.6|10026.8|9963.1|9959.3|9574
1658916000000|2022-07-27 10:00:00|9970.9|9967.1|10055.3|10051.5|10058.3|10055.5|9947.9|9945.1|9832
1658919600000|2022-07-27 11:00:00|10056.3|10052.5|10052.6|10048.8|10084.8|10082|10034.1|10031.3|6469
1658923200000|2022-07-27 12:00:00|10051.6|10049.8|10054|10050.2|10065.6|10062.5|10022.5|10018.7|7045
1658926800000|2022-07-27 13:00:00|10054.5|10050.7|10045.8|10042|10107.6|10103.8|9893.8|9890|27859
1658930400000|2022-07-27 14:00:00|10046.3|10042.5|10173.5|10170.7|10196.5|10193.7|9971|9967.2|26988
1658934000000|2022-07-27 15:00:00|10171.5|10168.7|10179.8|10176|10214.9|10212.1|10138.3|10135|29553
1658937600000|2022-07-27 16:00:00|10178.8|10175|10120.1|10116.3|10188.8|10186|10109.1|10105.8|15229
1658941200000|2022-07-27 17:00:00|10121.6|10117.8|10177.5|10169.7|10201.1|10197.8|10096|10093.2|12599
1658944800000|2022-07-27 18:00:00|10177.4|10169.6|10205.7|10201.9|10214.2|10211|10144.2|10140.4|21548
1658948400000|2022-07-27 19:00:00|10206.2|10202.4|10252.5|10248.7|10288.2|10284.4|10197.7|10194.9|6041
1658952000000|2022-07-27 20:00:00|10252|10248.2|10242.8|10235|10254.9|10251.1|10238.3|10233|1491
1658955600000|2022-07-27 21:00:00|10242.3|10234.5|10241.1|10233.3|10252.1|10249.3|10228.8|10221|133
1658966400000|2022-07-28 00:00:00|10246.1|10238.3|10203.8|10200|10249.6|10244.3|10199.9|10196.1|753
1658970000000|2022-07-28 01:00:00|10203.3|10199.5|10318.1|10314.3|10319.2|10316.4|10201.8|10197.5|6314
1658973600000|2022-07-28 02:00:00|10319.1|10315.3|10321.8|10318|10328.9|10325.1|10303.9|10300.1|2622
1658977200000|2022-07-28 03:00:00|10320.8|10317|10291.6|10287.8|10339.8|10335|10286.6|10283.8|1736
1658980800000|2022-07-28 04:00:00|10292.6|10288.8|10260.3|10256.5|10294.6|10291.8|10248.4|10244.6|1359
1658984400000|2022-07-28 05:00:00|10261.3|10257.5|10293|10289.2|10302.6|10299.3|10245.2|10242.4|1693
1658988000000|2022-07-28 06:00:00|10292.6|10288.8|10320.9|10317.1|10322.4|10319.1|10271|10267.2|4325
1658991600000|2022-07-28 07:00:00|10320.4|10316.6|10316|10312.2|10347.9|10345.1|10288.8|10286|9952
1658995200000|2022-07-28 08:00:00|10315.5|10311.7|10338.1|10334.3|10347.7|10341.9|10293.5|10289.7|18244
1658998800000|2022-07-28 09:00:00|10340.1|10335.3|10354.8|10351|10393.5|10390.2|10339.1|10335.3|13883
1659002400000|2022-07-28 10:00:00|10355.8|10352|10339.9|10336.1|10375.6|10371.8|10318.5|10315.7|9410
1659006000000|2022-07-28 11:00:00|10339.4|10335.6|10401.1|10397.3|10417.1|10413.3|10338.9|10335.1|9942
1659009600000|2022-07-28 12:00:00|10400.1|10398.3|10295.7|10292.9|10407|10404.2|10294.2|10290.4|18631
1659013200000|2022-07-28 13:00:00|10295.6|10291.8|10205|10201.2|10357.1|10353.3|10178.5|10174.7|28862
1659016800000|2022-07-28 14:00:00|10204.5|10200.7|10191|10188.2|10246.5|10243.7|10095.4|10092.5|28852
1659020400000|2022-07-28 15:00:00|10190.1|10187.3|10259.9|10257.1|10282.9|10280.1|10169.1|10165.8|24036
1659024000000|2022-07-28 16:00:00|10260.9|10254.6|10193.5|10189.7|10280.3|10276.5|10171.7|10167.9|12721
1659027600000|2022-07-28 17:00:00|10193.6|10189.8|10181.2|10178.4|10195.5|10191.7|10119.4|10116.6|16569
1659031200000|2022-07-28 18:00:00|10182.2|10179.3|10210|10206.2|10212|10208.2|10129.1|10125.3|30980
1659034800000|2022-07-28 19:00:00|10209|10205.2|10216.2|10212.4|10225.7|10221.9|10189.8|10186|3963
1659038400000|2022-07-28 20:00:00|10215.7|10211.9|10246.9|10243.1|10248.4|10244.6|10211.6|10208.8|4170
1659042000000|2022-07-28 21:00:00|10246.5|10238.7|10244.1|10236.3|10262.2|10256.9|10236.7|10232.3|174
1659052800000|2022-07-29 00:00:00|10255.9|10248.1|10261.6|10257.8|10280.4|10275.5|10243|10237.2|738
1659056400000|2022-07-29 01:00:00|10259.7|10255.9|10241.3|10237.5|10291.9|10288.1|10221.1|10216.2|1429
1659060000000|2022-07-29 02:00:00|10241.4|10237.6|10205|10201.2|10245.9|10240.6|10189.6|10186.8|1048
1659063600000|2022-07-29 03:00:00|10204|10200.2|10164.7|10160.9|10225.5|10219.2|10159.8|10156|694
1659067200000|2022-07-29 04:00:00|10163.2|10160.4|10177.9|10175.1|10184.4|10181.2|10163.2|10159.4|716
1659070800000|2022-07-29 05:00:00|10177.4|10174.1|10187.6|10184.8|10212.7|10207.9|10156.8|10152|1299
1659074400000|2022-07-29 06:00:00|10190.1|10186.3|10245.3|10241.5|10256.4|10253.6|10161.5|10157.7|2927
1659078000000|2022-07-29 07:00:00|10244.4|10241.6|10361.4|10357.6|10363.8|10360.5|10243.3|10239.5|10966
1659081600000|2022-07-29 08:00:00|10361.5|10357.7|10380.5|10376.7|10389.9|10386.7|10308.2|10305.3|23165
1659085200000|2022-07-29 09:00:00|10380.4|10376.6|10390.8|10387|10413.9|10411.1|10369.3|10365.5|18990
1659088800000|2022-07-29 10:00:00|10392.3|10388.5|10401.9|10398.1|10408.9|10406|10339.8|10337|9298
1659092400000|2022-07-29 11:00:00|10401.4|10397.6|10397.7|10393.9|10432.7|10428.9|10371.4|10367.6|8056
1659096000000|2022-07-29 12:00:00|10397.2|10393.4|10433.2|10429.4|10438.2|10434.4|10349|10345.2|9713
1659099600000|2022-07-29 13:00:00|10433.1|10429.3|10467.2|10463.4|10563.5|10558.1|10422.6|10418.8|26842
1659103200000|2022-07-29 14:00:00|10467.1|10464.3|10617.6|10613.8|10637.6|10634.8|10465.1|10459.4|24906
1659106800000|2022-07-29 15:00:00|10617.7|10613.9|10490.6|10486.8|10637.5|10633.7|10476.7|10472.9|24403
1659110400000|2022-07-29 16:00:00|10492.6|10488.8|10418.7|10414.9|10510.6|10506.8|10413.2|10409.4|12693
1659114000000|2022-07-29 17:00:00|10419.2|10415.4|10380.8|10377|10421.7|10418.4|10347|10343.2|10335
1659117600000|2022-07-29 18:00:00|10379.8|10376|10404.6|10400.8|10417.3|10414|10356.9|10353.1|19018
1659121200000|2022-07-29 19:00:00|10405.1|10401.3|10348.1|10344.3|10405.6|10401.8|10339.3|10335.6|2704
1659124800000|2022-07-29 20:00:00|10348.2|10344.4|10361.3|10353.5|10383.3|10379.5|10336.2|10333.4|1480
1659304800000|2022-07-31 22:00:00|10373|10365.2|10326.3|10318.5|10378.5|10370.7|10283.4|10275.6|964
1659308400000|2022-07-31 23:00:00|10326.7|10318.9|10313.8|10310|10332.2|10324.4|10290.9|10284.7|166
1659312000000|2022-08-01 00:00:00|10318.7|10310.9|10294.6|10290.8|10332.8|10325.4|10282.2|10278.5|1196
1659315600000|2022-08-01 01:00:00|10294.8|10291|10272.6|10264.8|10326.8|10322.8|10231.8|10224.7|2186
1659319200000|2022-08-01 02:00:00|10272.5|10264.7|10289.5|10285.7|10300.1|10294.4|10242.2|10237.7|1108
1659322800000|2022-08-01 03:00:00|10289.6|10285.8|10256|10252.2|10296|10292.2|10243.1|10240.2|777
1659326400000|2022-08-01 04:00:00|10255.9|10252.1|10267.2|10263.4|10269.7|10264.9|10251.5|10247.8|302
1659330000000|2022-08-01 05:00:00|10267.1|10263.3|10295|10287.2|10313.4|10308.2|10252.4|10249.6|1786
1659333600000|2022-08-01 06:00:00|10294.9|10287.1|10313.6|10309.8|10344|10340.2|10269.1|10265.1|2488
1659337200000|2022-08-01 07:00:00|10313.5|10309.7|10361|10357.2|10362.3|10357.5|10283.9|10280.1|6500
1659340800000|2022-08-01 08:00:00|10361.1|10357.3|10220.4|10217.6|10407.6|10403|10193|10190|18558
1659344400000|2022-08-01 09:00:00|10220.3|10217.5|10234.6|10230.8|10262.8|10259.6|10202.8|10199|7637
1659348000000|2022-08-01 10:00:00|10235.5|10231.7|10228.9|10225.1|10281.9|10276.6|10219.9|10216.3|6505
1659351600000|2022-08-01 11:00:00|10228|10224.2|10126.5|10122.7|10244.5|10241.2|10092.7|10088.9|7444
1659355200000|2022-08-01 12:00:00|10126.4|10122.6|10105.9|10102.1|10200.1|10196.3|10049.7|10045.9|13410
1659358800000|2022-08-01 13:00:00|10105.5|10101.7|9989.6|9981.8|10105.9|10102.1|9894|9890.9|36462
1659362400000|2022-08-01 14:00:00|9989.4|9981.6|10011.2|10008.4|10041|10037.2|9883.6|9880.8|24415
1659366000000|2022-08-01 15:00:00|10008.5|10007.4|9950.4|9946.6|10063.2|10059.6|9882.4|9874.6|29610
1659369600000|2022-08-01 16:00:00|9950|9946.2|9985.4|9981.6|10020|10016.2|9929.1|9925.3|15335
1659373200000|2022-08-01 17:00:00|9984.5|9981.7|9935.5|9931.7|10019.3|10015.5|9917.9|9915.1|15787
1659376800000|2022-08-01 18:00:00|9935.3|9932.5|9964.6|9960.8|9993.4|9989.7|9908|9905.2|19035
1659380400000|2022-08-01 19:00:00|9964.2|9960.4|9941.4|9937.6|9994.3|9990.5|9932.6|9928.8|1959
1659384000000|2022-08-01 20:00:00|9941.9|9938.1|9988.1|9984.3|9990.5|9985.8|9941.9|9938.1|707
1659387600000|2022-08-01 21:00:00|9990.5|9982.7|9961.3|9953.5|9990.5|9984.3|9960.7|9952.9|70
1659391200000|2022-08-01 22:00:00|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|9961.2|9953.4|0
1659398400000|2022-08-02 00:00:00|9951.6|9943.8|9933.8|9930|9995.4|9990|9918.7|9912.4|2391
1659402000000|2022-08-02 01:00:00|9934.6|9926.8|9888.2|9880.4|9945.8|9940.7|9870.6|9867.7|2454
1659405600000|2022-08-02 02:00:00|9888.1|9880.3|9857|9853.2|9914.3|9908.9|9820.9|9817.9|2157
1659409200000|2022-08-02 03:00:00|9857.1|9853.3|9898.1|9894.3|9906.2|9902.5|9838.6|9834.8|1342
1659412800000|2022-08-02 04:00:00|9897.6|9893.8|9880.3|9877.5|9903.9|9900.2|9880.3|9877.5|341
1659416400000|2022-08-02 05:00:00|9880.4|9877.6|9877.6|9873.8|9909|9902.8|9851.9|9847.1|1437
1659420000000|2022-08-02 06:00:00|9878.1|9874.3|10006.1|10002.3|10018.5|10015.6|9861.8|9856.3|4770
1659423600000|2022-08-02 07:00:00|10006|10002.2|9940.3|9936.5|10006|10002.3|9886.5|9882.8|10386
1659427200000|2022-08-02 08:00:00|9940.2|9936.4|9929.1|9925.3|9940.2|9936.4|9822.4|9818.9|20996
1659430800000|2022-08-02 09:00:00|9928.7|9924.9|9896.7|9892.9|9948.2|9943.2|9886.3|9882.4|8758
1659434400000|2022-08-02 10:00:00|9896.6|9892.8|9924.8|9921|9929.7|9925.9|9832|9829.2|6911
1659438000000|2022-08-02 11:00:00|9924.3|9920.5|10010.3|10006.5|10050.7|10046.9|9919.8|9916|9557
1659441600000|2022-08-02 12:00:00|10011.3|10007.5|9995.9|9992.1|10026.3|10023.5|9946.1|9942.3|7701
1659445200000|2022-08-02 13:00:00|9997.9|9994.1|10020.5|10016.7|10085.6|10081.9|9921.9|9917.1|19338
1659448800000|2022-08-02 14:00:00|10020.4|10016.6|9966.2|9962.4|10080.4|10076.6|9951.2|9947.5|18356
1659452400000|2022-08-02 15:00:00|9965.7|9961.9|10070.3|10066.5|10109.7|10106.9|9958.2|9954.6|25800
1659456000000|2022-08-02 16:00:00|10071.3|10067.5|10161.2|10157.4|10166.4|10163.5|10058.3|10054.6|12587
1659459600000|2022-08-02 17:00:00|10161.4|10157.6|10110.5|10106.7|10206.9|10203.2|10103.6|10099.9|12535
1659463200000|2022-08-02 18:00:00|10110.7|10106.9|10016.4|10012.6|10115.5|10111.8|9990.5|9986.7|16177
1659466800000|2022-08-02 19:00:00|10016.3|10012.5|9987.4|9984.6|10020.3|10016.5|9978|9974.2|1553
1659470400000|2022-08-02 20:00:00|9987.5|9984.7|9943.6|9935.8|9988|9984.7|9927.6|9923.5|1758
1659474000000|2022-08-02 21:00:00|9941.1|9933.3|9965|9957.2|9969.4|9965.6|9935.1|9929.8|159
1659484800000|2022-08-03 00:00:00|9951.9|9944.1|9936.7|9932.9|9952.9|9948.1|9903.6|9898|898
1659488400000|2022-08-03 01:00:00|9943|9935.2|10035.3|10031.5|10041.7|10035.5|9941.6|9935.2|2666
1659492000000|2022-08-03 02:00:00|10034.7|10030.9|9984|9980.2|10046.5|10040.7|9970.5|9966.8|1227
1659495600000|2022-08-03 03:00:00|9986.4|9978.6|9975.9|9972.1|10004.3|9999|9972.9|9968.6|698
1659499200000|2022-08-03 04:00:00|9976.3|9972.5|9972|9968.2|9977.4|9972.5|9959.2|9954.5|261
1659502800000|2022-08-03 05:00:00|9971.1|9967.3|10027|10023.2|10037.8|10033.6|9967.6|9963.8|1117
1659506400000|2022-08-03 06:00:00|10029.4|10021.6|9971.5|9967.7|10032.3|10027.6|9970.4|9965.7|2191
1659510000000|2022-08-03 07:00:00|9971.1|9967.3|9922.2|9918.4|10001.1|9997.3|9917.2|9913.9|6392
1659513600000|2022-08-03 08:00:00|9925.8|9918|9896.3|9892.5|9967|9963.2|9876.7|9873.8|19377
1659517200000|2022-08-03 09:00:00|9897.9|9894.1|9929.9|9926.1|9943.1|9939.3|9873.2|9870.4|10260
1659520800000|2022-08-03 10:00:00|9930.9|9927.1|9910.2|9906.4|9965.5|9961.7|9906.5|9901.2|7112
1659524400000|2022-08-03 11:00:00|9909.7|9905.9|10128.5|10124.7|10151.6|10148.6|9905.9|9902.1|13453
1659528000000|2022-08-03 12:00:00|10130.6|10125.7|10171.4|10167.6|10206.5|10203.7|10128.2|10123.4|13277
1659531600000|2022-08-03 13:00:00|10171.5|10167.7|10030.5|10022.7|10180.2|10176.5|9999.7|9996|21264
1659535200000|2022-08-03 14:00:00|10027|10023.2|9835.5|9831.7|10050.9|10047.1|9811.3|9808.5|35578
1659538800000|2022-08-03 15:00:00|9836.4|9832.7|9769.3|9766.5|9842.5|9839.7|9757.3|9754.4|38432
1659542400000|2022-08-03 16:00:00|9770.2|9766.4|9731.7|9727.9|9770.2|9766.5|9676.9|9674.1|23466
1659546000000|2022-08-03 17:00:00|9731.3|9727.5|9722.5|9718.7|9769.4|9762.3|9682.3|9678.7|14572
1659549600000|2022-08-03 18:00:00|9723.5|9719.7|9659|9656.2|9731.4|9727.7|9619.2|9616.2|24566
1659553200000|2022-08-03 19:00:00|9659.2|9656.4|9651.8|9648|9685.1|9682.3|9650.3|9646.6|2496
1659556800000|2022-08-03 20:00:00|9651.6|9647.8|9681.6|9677.8|9686.7|9683|9641.2|9638.2|1289
1659560400000|2022-08-03 21:00:00|9682|9678.2|9676.5|9668.7|9685.7|9681.9|9661.6|9655.9|113
1659571200000|2022-08-04 00:00:00|9684.6|9680.8|9704.6|9696.8|9717.6|9713.8|9672.9|9669.8|1418
1659574800000|2022-08-04 01:00:00|9703.8|9696|9715.6|9707.8|9725.1|9720.2|9622.3|9617|3473
1659578400000|2022-08-04 02:00:00|9715.7|9707.9|9685.7|9681.9|9727.2|9723.8|9668.5|9665.5|1250
1659582000000|2022-08-04 03:00:00|9685.9|9682.1|9664.8|9661|9686.7|9682.6|9651.8|9648|680
1659585600000|2022-08-04 04:00:00|9663.8|9660|9671.7|9667.9|9680.8|9677|9650|9646.2|460
1659589200000|2022-08-04 05:00:00|9672.7|9668.9|9634.9|9631.1|9684|9679.2|9630.7|9625.7|1254
1659592800000|2022-08-04 06:00:00|9635|9631.2|9641.3|9637.5|9661|9656.6|9617.1|9613.8|4124
1659596400000|2022-08-04 07:00:00|9641.2|9637.4|9637.3|9633.5|9689.1|9685.4|9583.3|9580.4|12984
1659600000000|2022-08-04 08:00:00|9636.4|9633.6|9647.3|9643.5|9698.2|9695.3|9619.5|9616.7|14614
1659603600000|2022-08-04 09:00:00|9647.4|9643.6|9702.2|9698.4|9717.9|9714.7|9598.3|9595.1|10813
1659607200000|2022-08-04 10:00:00|9702.1|9699.3|9685.1|9677.3|9733.5|9730.7|9666.6|9663.7|6446
1659610800000|2022-08-04 11:00:00|9684.8|9677|9642.3|9638.5|9700.9|9696.9|9609.3|9605.6|6805
1659614400000|2022-08-04 12:00:00|9642.5|9638.7|9624.8|9621|9666.5|9662.7|9581.8|9578.5|7424
1659618000000|2022-08-04 13:00:00|9621.7|9618.9|9519.7|9516.9|9639.8|9636.8|9473.7|9470.8|29849
1659621600000|2022-08-04 14:00:00|9519.4|9516.6|9432.1|9428.3|9581.1|9577.3|9423|9417.5|23714
1659625200000|2022-08-04 15:00:00|9432.3|9428.5|9335.2|9331.4|9455|9451.2|9318.3|9315.1|36560
1659628800000|2022-08-04 16:00:00|9335|9331.2|9328.6|9324.8|9366.9|9364|9290.4|9286.2|14651
1659632400000|2022-08-04 17:00:00|9329|9325.2|9372|9368.2|9401.3|9397.1|9323.1|9319.3|10700
1659636000000|2022-08-04 18:00:00|9372.1|9368.3|9356.6|9352.8|9399|9396.1|9351.7|9348.8|21467
1659639600000|2022-08-04 19:00:00|9356.4|9352.6|9355.6|9351.8|9372.8|9368.8|9320.4|9316.1|3275
1659643200000|2022-08-04 20:00:00|9357.2|9349.4|9298.5|9290.7|9362.4|9358.3|9290.6|9284.5|1391
1659646800000|2022-08-04 21:00:00|9298.1|9290.3|9321.6|9318.8|9322.7|9318.9|9292.7|9284.9|261
1659657600000|2022-08-05 00:00:00|9322.6|9318.4|9355.1|9351.3|9366.5|9362.3|9322.2|9318.4|1270
1659661200000|2022-08-05 01:00:00|9355.2|9351.4|9407.8|9404|9410.3|9406.5|9337.7|9333.3|2825
1659664800000|2022-08-05 02:00:00|9407.9|9404.1|9392.8|9389|9418|9414.2|9392.2|9388.4|1209
1659668400000|2022-08-05 03:00:00|9392.4|9388.6|9389.1|9385.3|9401.3|9396.8|9375|9370.2|893
1659672000000|2022-08-05 04:00:00|9388.6|9384.8|9411.8|9408|9413.3|9408|9388.2|9384.4|229
1659675600000|2022-08-05 05:00:00|9411.3|9407.5|9416.8|9413|9435.1|9429.3|9395.2|9389.8|1118
1659679200000|2022-08-05 06:00:00|9416.1|9412.3|9424.7|9420.9|9454.2|9451.3|9391.8|9388.4|2848
1659682800000|2022-08-05 07:00:00|9424.2|9420.4|9456.9|9453.1|9457|9454.1|9406.4|9403.5|4583
1659686400000|2022-08-05 08:00:00|9453.5|9449.7|9406.9|9403.1|9453.9|9450.1|9376.8|9371.4|16992
1659690000000|2022-08-05 09:00:00|9406.1|9402.3|9404.9|9401.1|9440.2|9437.4|9339.1|9335.3|8863
1659693600000|2022-08-05 10:00:00|9405|9401.2|9350.1|9346.3|9412.3|9408.2|9319.2|9315.4|7021
1659697200000|2022-08-05 11:00:00|9350.4|9346.6|9331.4|9328.6|9367.4|9363|9299|9295.2|7094
1659700800000|2022-08-05 12:00:00|9331.8|9329|9308.8|9305|9431.6|9427.8|9293.4|9290.3|8566
1659704400000|2022-08-05 13:00:00|9308.3|9304.5|9422.1|9418.3|9435.9|9432.5|9236.1|9233.2|25727
1659708000000|2022-08-05 14:00:00|9422.5|9418.7|9579.4|9575.6|9586.8|9583|9394.6|9391.7|22037
1659711600000|2022-08-05 15:00:00|9579.6|9575.8|9500|9497.2|9594.4|9591.6|9499.9|9496.2|23599
1659715200000|2022-08-05 16:00:00|9500.4|9496.6|9506.2|9502.4|9525.4|9521.6|9465.9|9462.6|12109
1659718800000|2022-08-05 17:00:00|9505.5|9501.7|9457.1|9454.3|9509.4|9506.6|9398.4|9394.8|11867
1659722400000|2022-08-05 18:00:00|9456.9|9454.1|9408.2|9404.4|9491.3|9487.6|9406.7|9402.9|20032
1659726000000|2022-08-05 19:00:00|9408.4|9404.6|9389.8|9386|9414.1|9410.9|9359.9|9356.1|2225
1659729600000|2022-08-05 20:00:00|9390.1|9386.3|9401.4|9393.6|9404.5|9400.6|9377.3|9371.9|864
1659909600000|2022-08-07 22:00:00|9387.5|9379.7|9342.6|9334.8|9392.1|9384.3|9340.2|9332.4|1692
1659913200000|2022-08-07 23:00:00|9343.9|9336.1|9347.5|9339.7|9347.5|9341.1|9322.9|9316.2|547
1659916800000|2022-08-08 00:00:00|9346|9342.2|9365.6|9361.8|9367.7|9363.9|9342|9336.2|1170
1659920400000|2022-08-08 01:00:00|9363.7|9359.9|9442.8|9439|9445.3|9441.8|9337.1|9332|2104
1659924000000|2022-08-08 02:00:00|9442.1|9438.3|9440.1|9436.3|9467.5|9462|9407.6|9403.8|1075
1659927600000|2022-08-08 03:00:00|9439.6|9436.8|9482.3|9479.5|9484.3|9480.7|9429.5|9425.1|1398
1659931200000|2022-08-08 04:00:00|9482.1|9478.5|9462|9458.2|9520.1|9515.3|9441.2|9437.4|5620
1659934800000|2022-08-08 05:00:00|9462.6|9458.8|9503.9|9500.1|9520.1|9516.3|9458.3|9454.7|1951
1659938400000|2022-08-08 06:00:00|9503.6|9499.8|9512|9508.2|9538.7|9534.9|9494.6|9489.1|2468
1659942000000|2022-08-08 07:00:00|9511.9|9509.1|9453.4|9449.6|9552.3|9549.5|9431.4|9426.4|6643
1659945600000|2022-08-08 08:00:00|9453.2|9449.4|9375.2|9371.4|9476|9472.2|9355.7|9352.8|14808
1659949200000|2022-08-08 09:00:00|9375.5|9371.7|9344.3|9340.5|9414.4|9410.6|9337.2|9333.4|5951
1659952800000|2022-08-08 10:00:00|9344.7|9340.9|9344|9340.2|9366.5|9363.5|9306.8|9303.2|6371
1659956400000|2022-08-08 11:00:00|9343.5|9339.7|9338.2|9334.4|9363|9359.2|9251.7|9245.9|7387
1659960000000|2022-08-08 12:00:00|9338|9334.2|9340|9336.2|9380.6|9375.6|9325.1|9321.6|5926
1659963600000|2022-08-08 13:00:00|9338.4|9334.6|9468.7|9464.9|9483.3|9480.3|9305.4|9301.7|17146
1659967200000|2022-08-08 14:00:00|9468.5|9464.7|9509|9505.2|9512.7|9509.1|9393.3|9389.5|14221
1659970800000|2022-08-08 15:00:00|9508.9|9506.1|9531.7|9527.9|9601|9598.2|9495.3|9491.5|28652
1659974400000|2022-08-08 16:00:00|9532.3|9528.5|9521.8|9519|9601.2|9598.2|9514.5|9511|10122
1659978000000|2022-08-08 17:00:00|9520.4|9516.6|9558.2|9554.4|9577|9574.2|9512.1|9508.3|8828
1659981600000|2022-08-08 18:00:00|9559.6|9555.8|9582.6|9578.8|9622.8|9619.2|9531.9|9528.7|20133
1659985200000|2022-08-08 19:00:00|9582.4|9578.6|9587.8|9584|9605.5|9601.7|9573.1|9569.3|2031
1659988800000|2022-08-08 20:00:00|9588|9584.2|9583.3|9579.5|9590.8|9587|9555.9|9552.6|985
1659992400000|2022-08-08 21:00:00|9583.5|9579.7|9608.6|9600.8|9625.5|9617.7|9583.5|9577.2|190
1660003200000|2022-08-09 00:00:00|9584.6|9576.8|9575.4|9571.6|9597.5|9592|9566.5|9560.7|298
1660006800000|2022-08-09 01:00:00|9575.2|9572.4|9548.1|9544.3|9612.7|9607.6|9543.4|9539.6|945
1660010400000|2022-08-09 02:00:00|9547.9|9544.1|9578.8|9575|9582.6|9576.8|9545|9540.1|692
1660014000000|2022-08-09 03:00:00|9579.8|9576|9596.1|9592.3|9602.3|9597.3|9575.6|9569.5|288
1660017600000|2022-08-09 04:00:00|9595.7|9592.9|9588.3|9584.5|9598.9|9595.3|9587.1|9583.9|385
1660021200000|2022-08-09 05:00:00|9588.8|9585|9616.6|9612.8|9628.6|9623.3|9583.3|9579.5|1084
1660024800000|2022-08-09 06:00:00|9617.2|9613.4|9555.5|9551.7|9634.2|9631.3|9527|9523.1|2441
1660028400000|2022-08-09 07:00:00|9555.7|9551.9|9511.8|9508|9557.7|9552.4|9504.7|9500.9|5186
1660032000000|2022-08-09 08:00:00|9511|9508.2|9492.8|9489|9519.8|9517|9436|9431.6|15468
1660035600000|2022-08-09 09:00:00|9493|9489.2|9551.2|9547.4|9559.5|9555.7|9471.5|9467.7|4368
1660039200000|2022-08-09 10:00:00|9550.2|9546.4|9715.5|9711.7|9733.4|9730.1|9546.6|9542.8|15790
1660042800000|2022-08-09 11:00:00|9715.3|9711.5|9721.2|9717.4|9762.3|9757.3|9711.2|9707.6|10253
1660046400000|2022-08-09 12:00:00|9722|9718.2|9738.4|9734.6|9744.7|9740.9|9713.8|9710|6416
1660050000000|2022-08-09 13:00:00|9739.6|9736.8|9721.8|9718|9781.1|9777.8|9652.7|9649.9|20088
1660053600000|2022-08-09 14:00:00|9721|9718.2|9721|9717.2|9774.2|9771.2|9687.3|9684|16909
1660057200000|2022-08-09 15:00:00|9721.5|9717.7|9590.9|9587.1|9731|9727.2|9579.9|9573.8|24345
1660060800000|2022-08-09 16:00:00|9590.7|9586.9|9536.8|9533|9591.3|9587.5|9495.2|9491.4|15120
1660064400000|2022-08-09 17:00:00|9537|9533.2|9606.5|9602.7|9612.1|9608.5|9527.4|9523.6|11391
1660068000000|2022-08-09 18:00:00|9606.1|9602.3|9583.7|9579.9|9628.7|9624.9|9556.5|9552.7|22051
1660071600000|2022-08-09 19:00:00|9583.5|9579.7|9583|9579.2|9609.2|9605.4|9576.8|9572.2|2386
1660075200000|2022-08-09 20:00:00|9582.8|9579|9585.7|9581.9|9610|9604.7|9575.8|9572|1125
1660078800000|2022-08-09 21:00:00|9585.5|9581.7|9600.6|9592.8|9607.6|9599.8|9585.5|9580.9|34
1660089600000|2022-08-10 00:00:00|9584.9|9581.1|9553.6|9545.8|9596.4|9590.1|9547.1|9542.8|370
1660093200000|2022-08-10 01:00:00|9553.8|9546|9578.9|9575.1|9607.3|9601.7|9545.6|9540.8|935
1660096800000|2022-08-10 02:00:00|9578.7|9574.9|9554|9550.2|9596.2|9590.4|9547.1|9543.1|653
1660100400000|2022-08-10 03:00:00|9552|9548.2|9548.6|9544.8|9563.2|9558.5|9543.9|9539.2|479
1660104000000|2022-08-10 04:00:00|9548.1|9544.3|9555.8|9552|9559.3|9555.5|9539|9534.6|190
1660107600000|2022-08-10 05:00:00|9554.6|9550.8|9512.1|9508.3|9564.3|9559.5|9510.1|9506.3|804
1660111200000|2022-08-10 06:00:00|9511.9|9508.1|9505.9|9502.1|9518.1|9512.6|9479|9474.2|2311
1660114800000|2022-08-10 07:00:00|9505.3|9501.5|9522|9518.2|9530.2|9526.4|9470.9|9467.5|5885
1660118400000|2022-08-10 08:00:00|9524.8|9522|9525.6|9521.8|9566|9562.4|9488.9|9485.1|13940
1660122000000|2022-08-10 09:00:00|9526.1|9522.3|9486.2|9482.4|9550.1|9546.9|9480.7|9477.1|8568
1660125600000|2022-08-10 10:00:00|9482.2|9479.4|9455.3|9451.5|9495.5|9488.7|9437.5|9433.9|6149
1660129200000|2022-08-10 11:00:00|9455|9451.2|9423.9|9421.1|9457.5|9454.7|9397.5|9393.7|5899
1660132800000|2022-08-10 12:00:00|9424.7|9420.9|9569.5|9565.7|9601.9|9597.3|9411.9|9408.1|11414
1660136400000|2022-08-10 13:00:00|9569.3|9565.5|9406.7|9403.9|9601.3|9596.3|9381.3|9378.3|24225
1660140000000|2022-08-10 14:00:00|9407.5|9403.7|9425.7|9421.9|9476.9|9473.7|9316.4|9313.4|37234
1660143600000|2022-08-10 15:00:00|9425.4|9421.6|9580.5|9576.7|9581.3|9578.5|9403.4|9399.6|28684
1660147200000|2022-08-10 16:00:00|9580.7|9576.9|9676.5|9673.7|9681.5|9677.9|9574.5|9570.9|15701
1660150800000|2022-08-10 17:00:00|9676.7|9673.9|9724|9720.2|9731|9727.4|9673.1|9669.3|14249
1660154400000|2022-08-10 18:00:00|9723.2|9719.4|9670.1|9666.3|9744.2|9741.2|9660|9656.9|25722
1660158000000|2022-08-10 19:00:00|9669.9|9666.1|9649.5|9645.7|9682|9678.2|9644.1|9640.9|1941
1660161600000|2022-08-10 20:00:00|9649.2|9645.4|9657.8|9654|9669.8|9667|9647.7|9643.9|1052
1660165200000|2022-08-10 21:00:00|9658.2|9654.4|9662.1|9654.3|9664.6|9661.3|9657.5|9652.5|81
1660176000000|2022-08-11 00:00:00|9660.8|9653|9658.6|9650.8|9668.1|9662.1|9635.9|9630.2|465
1660179600000|2022-08-11 01:00:00|9658.8|9651|9670.2|9666.4|9687.5|9682|9642.4|9639.2|2017
1660183200000|2022-08-11 02:00:00|9671|9667.2|9664.8|9661|9685.8|9682.2|9655.5|9649.7|621
1660186800000|2022-08-11 03:00:00|9665.4|9661.6|9674.9|9671.1|9689.3|9686.2|9665.4|9661.5|433
1660190400000|2022-08-11 04:00:00|9674.7|9670.9|9655|9651.2|9677.1|9674.3|9652.1|9648.3|259
1660194000000|2022-08-11 05:00:00|9654.7|9650.9|9693.1|9689.3|9694.6|9689.6|9645.7|9640.9|646
1660197600000|2022-08-11 06:00:00|9692.9|9690.1|9674.5|9670.7|9718.6|9714.8|9672.4|9668.2|3155
1660201200000|2022-08-11 07:00:00|9673.7|9670.9|9658.1|9654.3|9692.6|9686.5|9623.4|9619.6|6695
1660204800000|2022-08-11 08:00:00|9657.5|9653.7|9733.2|9730.4|9753.9|9751.1|9633.3|9629.5|19327
1660208400000|2022-08-11 09:00:00|9732.9|9730.1|9798.1|9795.3|9801.9|9798.8|9732.9|9729.1|8599
1660212000000|2022-08-11 10:00:00|9800.1|9797.3|9769.6|9765.8|9800.1|9797.3|9757|9753.2|5066
1660215600000|2022-08-11 11:00:00|9770.1|9766.3|9793.7|9789.9|9801.5|9797.9|9747.6|9744|2919
1660219200000|2022-08-11 12:00:00|9793.4|9789.6|9831.5|9827.7|9845.7|9842.1|9769.6|9766.6|9266
1660222800000|2022-08-11 13:00:00|9832.2|9828.4|9784.7|9780.9|9867.4|9864.4|9779.9|9776.1|17624
1660226400000|2022-08-11 14:00:00|9783.9|9781.1|9804.9|9801.1|9809.1|9805.9|9717.7|9714.7|15631
1660230000000|2022-08-11 15:00:00|9805.4|9802.1|9848.3|9844.5|9865|9861.7|9798.1|9794.3|22624
1660233600000|2022-08-11 16:00:00|9848.5|9844.7|9911.6|9907.8|9949.9|9946.8|9847.7|9844.5|22566
1660237200000|2022-08-11 17:00:00|9911.8|9908|9944.4|9941.6|9951.2|9947.9|9891.2|9887.4|11248
1660240800000|2022-08-11 18:00:00|9945.2|9942.4|9896.7|9892.9|9961.7|9958.7|9879.7|9875.9|21262
1660244400000|2022-08-11 19:00:00|9896.5|9892.7|9882.8|9879|9896.5|9892.7|9855.7|9852.6|3160
1660248000000|2022-08-11 20:00:00|9883|9879.2|9871.6|9867.8|9906.9|9903.4|9870.9|9865.3|1077
1660251600000|2022-08-11 21:00:00|9871.9|9868.1|9882.4|9874.6|9891.3|9887.5|9866.8|9862.2|90
1660262400000|2022-08-12 00:00:00|9877.8|9874|9862.2|9858.4|9895.8|9891|9856.4|9852.4|575
1660266000000|2022-08-12 01:00:00|9863.9|9856.1|9842.7|9838.9|9886.9|9881.2|9841|9836.8|1475
1660269600000|2022-08-12 02:00:00|9843.3|9839.5|9864.5|9860.7|9873.6|9868.1|9829|9823.7|765
1660273200000|2022-08-12 03:00:00|9864|9860.2|9861.1|9857.3|9864.6|9861|9849.7|9845.9|325
1660276800000|2022-08-12 04:00:00|9860.9|9858.1|9849.1|9845.3|9862.7|9858.6|9848.3|9845.3|208
1660280400000|2022-08-12 05:00:00|9848.5|9844.7|9858.1|9854.3|9871.2|9868.2|9843.9|9841.1|564
1660284000000|2022-08-12 06:00:00|9859.2|9855.4|9876.2|9872.4|9890.4|9886.6|9853.7|9850|1466
1660287600000|2022-08-12 07:00:00|9875.7|9871.9|9923.4|9919.6|9938.7|9935.6|9868.7|9864.9|6035
1660291200000|2022-08-12 08:00:00|9925.6|9921.8|9891.4|9887.6|9943|9939.2|9880.6|9877.4|15035
1660294800000|2022-08-12 09:00:00|9891.6|9887.8|9956.2|9952.4|9976.6|9971.3|9888.8|9885.8|6269
1660298400000|2022-08-12 10:00:00|9955.7|9951.9|9811.8|9808|9957|9953.2|9803.7|9800.2|10667
1660302000000|2022-08-12 11:00:00|9811.5|9807.7|9789.6|9785.8|9812.2|9808.4|9753.2|9750.4|6398
1660305600000|2022-08-12 12:00:00|9790.3|9786.5|9745.7|9741.9|9797.3|9793.7|9733.3|9729.8|7519
1660309200000|2022-08-12 13:00:00|9746.2|9742.4|9747.5|9743.7|9825.3|9822.5|9687.3|9682|17785
1660312800000|2022-08-12 14:00:00|9749.2|9741.4|9711.1|9708.3|9749.2|9743.4|9642.9|9640.1|19959
1660316400000|2022-08-12 15:00:00|9711.6|9708.8|9764.6|9760.8|9786.5|9783.7|9692.6|9688.8|20735
1660320000000|2022-08-12 16:00:00|9764.1|9760.3|9752.5|9748.7|9778.2|9774.6|9695.3|9692|11688
1660323600000|2022-08-12 17:00:00|9752.3|9748.5|9778.1|9774.3|9780.1|9776.6|9727.4|9723.6|8951
1660327200000|2022-08-12 18:00:00|9778.7|9774.9|9741.7|9737.9|9797.3|9794|9727.1|9723.3|14952
1660330800000|2022-08-12 19:00:00|9741.6|9737.8|9746.6|9742.8|9748.3|9744.5|9698.1|9694.3|2915
1660334400000|2022-08-12 20:00:00|9746.8|9743|9737.1|9729.3|9750.1|9747|9724.2|9720.4|1581
1660514400000|2022-08-14 22:00:00|9724.2|9716.4|9704.8|9701|9752.4|9748.6|9703.3|9700.5|118
1660518000000|2022-08-14 23:00:00|9705.8|9698|9692.3|9688.5|9719.2|9713.4|9692.3|9687|126
1660521600000|2022-08-15 00:00:00|9692.8|9689|9726.5|9718.7|9736|9732.1|9687.6|9683.3|448
1660525200000|2022-08-15 01:00:00|9724.3|9720.5|9706.2|9702.4|9741|9735.2|9661|9655.4|1344
1660528800000|2022-08-15 02:00:00|9707.4|9703.6|9663.1|9659.3|9710.2|9704.9|9654.6|9650.5|962
1660532400000|2022-08-15 03:00:00|9664.3|9656.5|9668.9|9665.1|9677.6|9672.5|9651.7|9647.9|503
1660536000000|2022-08-15 04:00:00|9669.4|9665.6|9655.8|9652|9673.4|9667.8|9650.6|9645.8|161
1660539600000|2022-08-15 05:00:00|9655.3|9651.5|9640.1|9637.3|9656.8|9652.5|9634|9631.2|973
1660543200000|2022-08-15 06:00:00|9639.8|9637|9673.3|9669.5|9679.7|9676.4|9634|9631.2|2750
1660546800000|2022-08-15 07:00:00|9673.1|9670.3|9583.3|9579.5|9675.3|9671.5|9568|9562.9|5547
1660550400000|2022-08-15 08:00:00|9588|9584.2|9544.1|9540.3|9591.8|9588|9538.9|9535.8|13585
1660554000000|2022-08-15 09:00:00|9544.4|9540.6|9360.5|9357.7|9544.4|9540.6|9346.7|9342.9|16382
1660557600000|2022-08-15 10:00:00|9360.7|9356.9|9298.3|9294.5|9375.1|9371.3|9275|9272.2|15885
1660561200000|2022-08-15 11:00:00|9298.1|9294.3|9299.5|9295.7|9315.1|9311.4|9247.3|9244.3|10726
1660564800000|2022-08-15 12:00:00|9298.8|9295|9253.3|9250.5|9305.5|9301|9227.3|9224.2|13137
1660568400000|2022-08-15 13:00:00|9255.4|9252.6|9326.2|9322.4|9332.4|9329.1|9247.2|9241.9|16573
1660572000000|2022-08-15 14:00:00|9326.4|9322.6|9366.9|9363.1|9435.6|9432.4|9281|9277.2|16626
1660575600000|2022-08-15 15:00:00|9367.5|9363.7|9394|9390.2|9411.2|9408.4|9331.2|9328|20138
1660579200000|2022-08-15 16:00:00|9393.4|9389.6|9459.2|9455.4|9475.2|9472.1|9372.8|9369.2|12086
1660582800000|2022-08-15 17:00:00|9460.3|9456.5|9441.6|9438.8|9487.9|9484.8|9429.6|9426|8557
1660586400000|2022-08-15 18:00:00|9441.4|9438.6|9457.2|9454.4|9478.6|9475.5|9387.8|9384.7|17157
1660590000000|2022-08-15 19:00:00|9457.5|9454.7|9419.5|9415.7|9464.2|9460.4|9390.2|9385.5|2192
1660593600000|2022-08-15 20:00:00|9419.1|9415.3|9302.9|9295.1|9427.3|9423.5|9298.6|9294.1|2386
1660597200000|2022-08-15 21:00:00|9302.4|9294.6|9319.8|9312|9332.1|9324.3|9261.9|9255.1|282
1660608000000|2022-08-16 00:00:00|9344.4|9340.6|9361.2|9357.4|9382.1|9378.3|9320.9|9317.1|817
1660611600000|2022-08-16 01:00:00|9360.9|9357.1|9352.1|9348.3|9394|9388.2|9318.6|9312.6|2102
1660615200000|2022-08-16 02:00:00|9351.5|9347.7|9383|9379.2|9406.3|9400.4|9349.2|9344.2|901
1660618800000|2022-08-16 03:00:00|9383.3|9379.5|9379.7|9375.9|9404.8|9399.8|9378.7|9375.2|512
1660622400000|2022-08-16 04:00:00|9380.2|9376.4|9391.3|9387.5|9391.9|9387.5|9380.2|9375.7|299
1660626000000|2022-08-16 05:00:00|9391|9388.2|9369.1|9365.3|9397.9|9391.6|9364.3|9359.8|742
1660629600000|2022-08-16 06:00:00|9369.3|9365.5|9363|9359.2|9382.5|9378.2|9343.2|9337.5|3191
1660633200000|2022-08-16 07:00:00|9363.5|9359.7|9366.4|9362.6|9424.4|9420.6|9360.6|9356.8|6925
1660636800000|2022-08-16 08:00:00|9366.1|9362.3|9354.8|9351|9373.6|9369.8|9284|9281.2|20611
1660640400000|2022-08-16 09:00:00|9354.5|9350.7|9386.2|9382.4|9415.9|9413.1|9327.7|9321.9|5455
1660644000000|2022-08-16 10:00:00|9385.9|9382.1|9377.1|9373.3|9394.3|9391.5|9324.2|9320.7|4847
1660647600000|2022-08-16 11:00:00|9377.7|9373.9|9513.1|9509.3|9522.8|9518.3|9369.7|9365.9|10216
1660651200000|2022-08-16 12:00:00|9513.9|9510.1|9450.7|9446.9|9548.4|9545.5|9441|9437.9|8245
1660654800000|2022-08-16 13:00:00|9450.9|9447.1|9473.2|9469.4|9496|9493.1|9366.8|9363.4|15032
1660658400000|2022-08-16 14:00:00|9472.2|9468.6|9335.4|9331.6|9522.6|9518.8|9320.7|9317.9|18054
1660662000000|2022-08-16 15:00:00|9335.7|9331.9|9248.8|9245|9338.7|9334.9|9209.6|9206.3|29643
1660665600000|2022-08-16 16:00:00|9248.6|9244.8|9243.1|9239.3|9268.4|9264.7|9216.1|9213.3|12183
1660669200000|2022-08-16 17:00:00|9242.8|9240|9157|9154.2|9246.8|9243.6|9157|9154.2|17789
1660672800000|2022-08-16 18:00:00|9158|9155.2|9147.5|9144.7|9212.9|9209.8|9134.8|9131.7|19193
1660676400000|2022-08-16 19:00:00|9148.5|9145.3|9185.7|9182.9|9191.7|9187.9|9144|9140.7|3341
1660680000000|2022-08-16 20:00:00|9186.8|9183|9244.3|9236.5|9246.3|9240.7|9172.6|9168.8|1713
1660683600000|2022-08-16 21:00:00|9244|9236.2|9239|9231.2|9244.6|9236.8|9231.6|9223.8|37
1660694400000|2022-08-17 00:00:00|9233.6|9229.8|9218.8|9211|9248.9|9241.7|9200.1|9197|720
1660698000000|2022-08-17 01:00:00|9219.1|9211.3|9218.4|9214.6|9227.1|9221.5|9187.1|9181.8|1301
1660701600000|2022-08-17 02:00:00|9217.4|9213.6|9247.1|9243.3|9250.6|9247.5|9201.1|9195.8|588
1660705200000|2022-08-17 03:00:00|9247.3|9243.5|9244.2|9241.4|9255.3|9251.3|9238.7|9234.8|771
1660708800000|2022-08-17 04:00:00|9246.2|9242.4|9277.9|9274.1|9278.2|9275.1|9245.9|9241.7|670
1660712400000|2022-08-17 05:00:00|9278.2|9275.1|9311.9|9308.1|9316.5|9311.1|9244.4|9241.2|1124
1660716000000|2022-08-17 06:00:00|9312.4|9308.6|9263.4|9259.6|9315.9|9312.1|9248.9|9245.1|2616
1660719600000|2022-08-17 07:00:00|9263.6|9259.8|9212.5|9208.7|9293.2|9290.2|9185.6|9182.5|6300
1660723200000|2022-08-17 08:00:00|9212.2|9208.4|9219.1|9215.3|9219.3|9215.7|9118.7|9115.2|17959
1660726800000|2022-08-17 09:00:00|9222.3|9218.5|9222.4|9218.6|9244.6|9241.3|9156.8|9153|7935
1660730400000|2022-08-17 10:00:00|9222.7|9218.9|9187.3|9183.5|9284.5|9281.4|9156.2|9152.4|8818
1660734000000|2022-08-17 11:00:00|9186.7|9182.9|9155.8|9152|9195.4|9191.9|9132.9|9129.1|5881
1660737600000|2022-08-17 12:00:00|9156.7|9152.9|9210.2|9206.4|9215.1|9211.3|9136.3|9133.2|8142
1660741200000|2022-08-17 13:00:00|9210.3|9206.5|9215.3|9211.5|9233.2|9229.4|9151.3|9148.5|13434
1660744800000|2022-08-17 14:00:00|9214.3|9210.5|9305|9302.2|9408.2|9404.4|9204.7|9200.9|28483
1660748400000|2022-08-17 15:00:00|9304.5|9300.7|9191.3|9187.5|9304.5|9300.7|9158.1|9154.5|25545
1660752000000|2022-08-17 16:00:00|9191.9|9188.5|9260.8|9257|9279.2|9275.4|9183.3|9180.1|7322
1660755600000|2022-08-17 17:00:00|9261.1|9257.3|9297.4|9293.6|9343.6|9339.8|9260.4|9256.6|7037
1660759200000|2022-08-17 18:00:00|9297.2|9293.4|9294.5|9290.7|9341.2|9337|9291.9|9288.1|11193
1660762800000|2022-08-17 19:00:00|9293.2|9290.4|9289.7|9285.9|9302.8|9299|9269.4|9265.6|2701
1660766400000|2022-08-17 20:00:00|9288.5|9284.7|9262|9254.2|9323.4|9319.6|9250|9244.7|1304
1660770000000|2022-08-17 21:00:00|9261.8|9254|9271.1|9263.3|9276.6|9268.8|9255.7|9247.9|7
1660780800000|2022-08-18 00:00:00|9297.5|9293.7|9277.6|9269.8|9302.3|9296.3|9269.1|9262.8|305
1660784400000|2022-08-18 01:00:00|9278.6|9270.8|9347.2|9339.4|9347.5|9343.4|9275.5|9269.2|848
1660788000000|2022-08-18 02:00:00|9347.5|9339.7|9325.1|9321.3|9347.5|9341.2|9315.1|9311.3|925
1660791600000|2022-08-18 03:00:00|9325.4|9321.6|9330.7|9326.9|9348.7|9344.9|9325.4|9321.6|822
1660795200000|2022-08-18 04:00:00|9330.4|9327.6|9333.3|9329.5|9337.6|9334.6|9322|9318.2|194
1660798800000|2022-08-18 05:00:00|9333.2|9329.4|9346.2|9342.4|9352.5|9348.8|9323.5|9319.7|1209
1660802400000|2022-08-18 06:00:00|9346|9342.2|9303.1|9299.3|9348.4|9343.9|9301.5|9297.7|1907
1660806000000|2022-08-18 07:00:00|9303.6|9299.8|9332.6|9328.8|9336.1|9333|9277.6|9272.3|4713
1660809600000|2022-08-18 08:00:00|9332.9|9329.1|9454.7|9450.9|9458.3|9455.2|9318.8|9315.3|22982
1660813200000|2022-08-18 09:00:00|9454|9451.2|9455.5|9451.7|9491.1|9488.3|9421.2|9417.4|12033
1660816800000|2022-08-18 10:00:00|9455.9|9452.1|9453.7|9449.9|9473.9|9469.7|9433.4|9429.9|6665
1660820400000|2022-08-18 11:00:00|9454.2|9450.4|9465.9|9462.1|9471.6|9467.8|9422|9418.2|4156
1660824000000|2022-08-18 12:00:00|9466.3|9462.5|9456.7|9452.9|9522.9|9519.1|9434.2|9430.4|8446
1660827600000|2022-08-18 13:00:00|9457.1|9453.3|9512.8|9509|9547.8|9544.7|9444.2|9440.4|17868
1660831200000|2022-08-18 14:00:00|9512.4|9509.6|9562|9558.2|9582.7|9579.6|9486.4|9483.3|15893
1660834800000|2022-08-18 15:00:00|9560.7|9557.9|9548.1|9544.3|9583.7|9580.2|9526.3|9523.1|23990
1660838400000|2022-08-18 16:00:00|9548.3|9544.5|9541.2|9537.4|9551.9|9549.1|9480.9|9477.1|8263
1660842000000|2022-08-18 17:00:00|9540.5|9537.7|9669.8|9666|9685.2|9681.7|9536.2|9533.1|18292
1660845600000|2022-08-18 18:00:00|9669.4|9665.6|9601|9597.2|9678.7|9675.6|9579.7|9575.9|16232
1660849200000|2022-08-18 19:00:00|9601.8|9598|9607.1|9603.3|9615.6|9611.8|9593.9|9590.5|1862
1660852800000|2022-08-18 20:00:00|9605.6|9602.8|9593.1|9590.3|9611.9|9608.8|9586.1|9581.7|1618
1660856400000|2022-08-18 21:00:00|9593.8|9590|9607|9599.2|9607|9602.6|9593.1|9588.7|335
1660867200000|2022-08-19 00:00:00|9618.8|9611|9616.5|9612.7|9635.1|9629.5|9589.6|9585.8|1063
1660870800000|2022-08-19 01:00:00|9618.7|9610.9|9583.1|9579.3|9632.7|9627.2|9570.4|9566.5|1500
1660874400000|2022-08-19 02:00:00|9582.7|9578.9|9583|9579.2|9595.2|9590.5|9567.8|9562.4|899
1660878000000|2022-08-19 03:00:00|9583.5|9579.7|9566.5|9562.7|9583.8|9579.7|9551.3|9547|704
1660881600000|2022-08-19 04:00:00|9566.4|9562.6|9559.4|9555.6|9569.7|9565.9|9557.3|9553.5|205
1660885200000|2022-08-19 05:00:00|9559.2|9555.4|9558|9554.2|9567.2|9563.4|9530.5|9526.7|1267
1660888800000|2022-08-19 06:00:00|9557.6|9553.8|9533|9529.2|9558.8|9554|9525.8|9522.5|2472
1660892400000|2022-08-19 07:00:00|9532.7|9528.9|9553.3|9549.5|9565.9|9562.1|9473.9|9470.1|9962
1660896000000|2022-08-19 08:00:00|9555.3|9551.5|9474.3|9470.5|9575.2|9572.1|9456.7|9453.5|16152
1660899600000|2022-08-19 09:00:00|9474|9471.2|9502.2|9498.4|9531.3|9527.5|9457|9453.8|5577
1660903200000|2022-08-19 10:00:00|9501.9|9498.1|9431.2|9428.4|9503.2|9500.1|9408.3|9405.5|7733
1660906800000|2022-08-19 11:00:00|9431.6|9428.8|9409.6|9406.8|9431.7|9428.8|9382.5|9379.7|5793
1660910400000|2022-08-19 12:00:00|9409.9|9407.1|9471.1|9467.3|9471.7|9467.9|9406.6|9401.8|7756
1660914000000|2022-08-19 13:00:00|9471.6|9467.8|9554.9|9551.1|9617.5|9614.1|9460.1|9456.6|17782
1660917600000|2022-08-19 14:00:00|9555.6|9552.1|9606.5|9602.7|9650.1|9647|9536.9|9533.8|12532
1660921200000|2022-08-19 15:00:00|9605.9|9603.1|9719|9715.2|9728|9724.8|9579.5|9576|17588
1660924800000|2022-08-19 16:00:00|9718|9715.5|9667|9663.2|9735.6|9732.8|9655.4|9652.4|8087
1660928400000|2022-08-19 17:00:00|9666.3|9662.5|9578.4|9574.6|9672.7|9668.9|9570.4|9567.6|8059
1660932000000|2022-08-19 18:00:00|9579.4|9575.6|9598.3|9594.5|9638.4|9635.6|9548.7|9545.6|14091
1660935600000|2022-08-19 19:00:00|9598.7|9594.9|9565.4|9561.6|9602.8|9599.6|9553|9548.5|2840
1660939200000|2022-08-19 20:00:00|9564.7|9560.9|9546.8|9539|9568.4|9564.6|9525.7|9521.8|759
1661119200000|2022-08-21 22:00:00|9528|9525.2|9523.2|9519.4|9535.2|9527.5|9503.3|9497.6|328
1661122800000|2022-08-21 23:00:00|9523.6|9519.8|9528.5|9524.7|9540.7|9535.5|9522.1|9514.5|104
1661126400000|2022-08-22 00:00:00|9530.4|9522.6|9516.5|9512.7|9531.7|9526.1|9501.1|9497.3|551
1661130000000|2022-08-22 01:00:00|9516.1|9512.3|9517.6|9513.8|9565.3|9559.6|9498.5|9494.1|949
1661133600000|2022-08-22 02:00:00|9518|9514.2|9544.9|9541.1|9546.6|9541.3|9513.6|9508.7|1484
1661137200000|2022-08-22 03:00:00|9545|9541.2|9520.6|9516.8|9549.9|9544|9517.2|9511.6|874
1661140800000|2022-08-22 04:00:00|9519.6|9517.1|9508.8|9506|9520.6|9517.1|9497.8|9494|360
1661144400000|2022-08-22 05:00:00|9507.3|9504.5|9512.6|9508.8|9524.9|9519.5|9493.8|9489.2|722
1661148000000|2022-08-22 06:00:00|9512.2|9508.4|9498.3|9494.5|9513.7|9508.9|9454|9451.2|2571
1661151600000|2022-08-22 07:00:00|9497.5|9493.7|9471.1|9467.3|9520.3|9516.5|9452.4|9448.6|6777
1661155200000|2022-08-22 08:00:00|9470.7|9466.9|9478.5|9474.7|9501.8|9497|9419.4|9415.6|15648
1661158800000|2022-08-22 09:00:00|9478|9474.2|9571.8|9568|9583.3|9580.1|9464.7|9460.9|7452
1661162400000|2022-08-22 10:00:00|9572.7|9568.9|9656.1|9652.3|9681|9677.6|9561.3|9557.5|8218
1661166000000|2022-08-22 11:00:00|9651.5|9648.7|9616.6|9612.8|9666.2|9663|9601.4|9596.2|5317
1661169600000|2022-08-22 12:00:00|9616.2|9612.4|9550.4|9546.6|9646.4|9643|9544.3|9540.3|6902
1661173200000|2022-08-22 13:00:00|9550.3|9546.5|9267.8|9264|9551|9547.1|9263.2|9259.6|28342
1661176800000|2022-08-22 14:00:00|9267.3|9263.5|9288.5|9284.7|9308.9|9305.5|9210.2|9206.8|20534
1661180400000|2022-08-22 15:00:00|9285.9|9282.1|9481.7|9477.9|9554.8|9551|9254.5|9247.9|30234
1661184000000|2022-08-22 16:00:00|9482|9478.2|9589.5|9585.7|9607.3|9603.5|9478.3|9474.5|10281
1661187600000|2022-08-22 17:00:00|9590|9586.2|9521|9517.2|9593.5|9589.7|9488.1|9484.3|7731
1661191200000|2022-08-22 18:00:00|9520.2|9516.4|9587.5|9583.7|9610.3|9607.3|9518|9514.2|15255
1661194800000|2022-08-22 19:00:00|9587.9|9584.1|9623.7|9619.9|9631.3|9627.5|9587.9|9584.1|2764
1661198400000|2022-08-22 20:00:00|9623.1|9620.3|9622.7|9614.9|9625.1|9621.9|9602.4|9598.6|405
1661202000000|2022-08-22 21:00:00|9621.5|9613.7|9617.4|9609.6|9630.4|9627.6|9598.5|9594|163
1661212800000|2022-08-23 00:00:00|9628.5|9620.7|9633.3|9629.5|9666.9|9663.7|9623.8|9618.1|674
1661216400000|2022-08-23 01:00:00|9635.2|9627.4|9670.9|9667.1|9681.7|9676.9|9596.4|9590.6|1680
1661220000000|2022-08-23 02:00:00|9671|9667.2|9674.3|9670.5|9676.1|9672.6|9636.5|9632.7|924
1661223600000|2022-08-23 03:00:00|9674.5|9670.7|9663.5|9659.7|9690.6|9687.8|9650.9|9647.5|1177
1661227200000|2022-08-23 04:00:00|9663.1|9660.3|9656.5|9652.7|9670.9|9667.1|9654.5|9649.2|157
1661230800000|2022-08-23 05:00:00|9656.9|9653.1|9660.7|9656.9|9669.6|9665.4|9636.7|9630.8|708
1661234400000|2022-08-23 06:00:00|9660.8|9657|9655|9651.2|9663|9660.1|9615.7|9612.3|3357
1661238000000|2022-08-23 07:00:00|9654|9651.7|9674.9|9671.1|9735.6|9732.4|9643.2|9639.6|9311
1661241600000|2022-08-23 08:00:00|9674.1|9670.3|9711.1|9707.3|9735.5|9731.7|9656.9|9651.3|16840
1661245200000|2022-08-23 09:00:00|9712.2|9708.4|9734|9730.2|9749.8|9746.8|9697.5|9693.7|6386
1661248800000|2022-08-23 10:00:00|9734.1|9730.3|9736.8|9733|9750.1|9746.9|9720.6|9716.8|4769
1661252400000|2022-08-23 11:00:00|9736.7|9732.9|9730|9726.2|9745.4|9742.2|9718.5|9715|4827
1661256000000|2022-08-23 12:00:00|9729.5|9725.7|9729.7|9725.9|9744.6|9741.4|9655.6|9651.8|7907
1661259600000|2022-08-23 13:00:00|9730.3|9726.5|9839.9|9836.1|9868.4|9864.6|9692.6|9688.8|20604
1661263200000|2022-08-23 14:00:00|9840.3|9836.5|9918.5|9914.7|9934.5|9930.7|9834.3|9828.5|24109
1661266800000|2022-08-23 15:00:00|9919|9915.2|9903.3|9900.5|9932.6|9929.8|9828|9822.2|27758
1661270400000|2022-08-23 16:00:00|9903.7|9900.9|9920.3|9916.5|9922.3|9919.1|9853.4|9849.2|9293
1661274000000|2022-08-23 17:00:00|9919.9|9916.1|9940.1|9936.3|9945.5|9942.1|9900.9|9897.1|11342
1661277600000|2022-08-23 18:00:00|9939.3|9935.5|9925.3|9921.5|9961.6|9957.3|9915.5|9912.1|15886
1661281200000|2022-08-23 19:00:00|9927.7|9923.9|9930.5|9926.7|9943.7|9940.3|9924.3|9920.9|2228
1661284800000|2022-08-23 20:00:00|9930.6|9926.8|9939.9|9932.1|9961.7|9956.5|9918.1|9914.3|1637
1661288400000|2022-08-23 21:00:00|9939.7|9931.9|9933.9|9926.1|9945.8|9938|9930.3|9923.5|204
1661299200000|2022-08-24 00:00:00|9932.5|9924.7|9921.5|9917.7|9932.5|9926.8|9908|9902.2|465
1661302800000|2022-08-24 01:00:00|9922|9918.2|9901.1|9893.3|9939|9933.7|9897.6|9893.3|799
1661306400000|2022-08-24 02:00:00|9900|9896.2|9926.1|9922.3|9937.5|9931.8|9892.7|9887.9|869
1661310000000|2022-08-24 03:00:00|9926.5|9922.7|9905.1|9901.3|9942.3|9936.6|9900.6|9894.9|684
1661313600000|2022-08-24 04:00:00|9904.5|9901.7|9900|9896.2|9906.6|9902.8|9891.8|9887.6|355
1661317200000|2022-08-24 05:00:00|9900.1|9896.3|9919.8|9917|9923.2|9918.4|9898|9892.3|646
1661320800000|2022-08-24 06:00:00|9921.6|9917.8|9970.4|9966.6|9970.4|9966.6|9896.1|9892.7|3189
1661324400000|2022-08-24 07:00:00|9970.3|9966.5|10009.8|10006|10014.5|10009.6|9941.5|9938.3|6596
1661328000000|2022-08-24 08:00:00|10010.6|10006.8|10058.7|10054.9|10086.1|10082.7|9993.3|9989.8|21068
1661331600000|2022-08-24 09:00:00|10058.4|10054.6|10028.3|10024.5|10074.7|10071.3|10017.5|10013.9|5050
1661335200000|2022-08-24 10:00:00|10029.3|10025.5|10011.3|10008.5|10039|10033|9978|9974.2|4570
1661338800000|2022-08-24 11:00:00|10011.7|10007.9|10036.4|10032.6|10053.3|10049.8|9999.5|9995.7|3780
1661342400000|2022-08-24 12:00:00|10036.9|10033.1|9937.5|9933.7|10054.9|10051.7|9936.9|9933.1|5123
1661346000000|2022-08-24 13:00:00|9937.3|9933.5|9988.1|9984.3|10013|10010.1|9911.7|9907.9|14757
1661349600000|2022-08-24 14:00:00|9987.6|9983.8|9992.1|9988.3|10020.6|10015.3|9896.3|9890.5|17659
1661353200000|2022-08-24 15:00:00|9992.5|9988.7|9884.7|9880.9|10045.5|10041.7|9841.4|9838.6|30778
1661356800000|2022-08-24 16:00:00|9884.5|9880.7|9936.7|9932.9|10065.9|10062.1|9845.3|9841.5|18453
1661360400000|2022-08-24 17:00:00|9937.2|9933.4|10023.3|10019.5|10024|10020.2|9934.2|9930.9|6486
1661364000000|2022-08-24 18:00:00|10023.7|10019.9|10045.6|10041.8|10059.6|10056.3|10003.9|10000.1|7940
1661367600000|2022-08-24 19:00:00|10045.2|10041.4|10085.8|10082|10086.3|10082.5|10044.6|10040.9|1601
1661371200000|2022-08-24 20:00:00|10085.3|10081.5|10104|10096.2|10105.4|10100.1|10083|10079.2|963
1661374800000|2022-08-24 21:00:00|10101.9|10098.1|10096.8|10093|10105.3|10101.1|10093.8|10086|23
1661385600000|2022-08-25 00:00:00|10111.5|10107.7|10121.7|10118.9|10128.3|10124.9|10086.9|10081.6|826
1661389200000|2022-08-25 01:00:00|10122.3|10119.5|10130.9|10127.1|10131.9|10129.1|10117.9|10113.7|986
1661392800000|2022-08-25 02:00:00|10130.4|10127.6|10123.9|10120.1|10138|10134.4|10121.4|10117.6|1543
1661396400000|2022-08-25 03:00:00|10123.4|10119.6|10110|10106.2|10138.9|10135.1|10096.8|10091.3|682
1661400000000|2022-08-25 04:00:00|10109.4|10106.6|10111.2|10107.4|10119.4|10113.9|10097.5|10092.8|469
1661403600000|2022-08-25 05:00:00|10110.8|10107|10107|10103.2|10119.7|10114|10087.1|10082.8|516
1661407200000|2022-08-25 06:00:00|10107.5|10103.7|10086.7|10082.9|10141.7|10137.9|10056.7|10053.9|2619
1661410800000|2022-08-25 07:00:00|10087.1|10083.3|10126.4|10122.6|10134.2|10131|10070.8|10067.5|5568
1661414400000|2022-08-25 08:00:00|10127.2|10123.4|10108.8|10105|10133.6|10130.4|10052.3|10049.5|14686
1661418000000|2022-08-25 09:00:00|10109.3|10105.5|10071.6|10067.8|10124.7|10120.9|10042.5|10038.7|5139
1661421600000|2022-08-25 10:00:00|10070.6|10066.8|10058.3|10054.5|10094.8|10091|10035.8|10032|2583
1661425200000|2022-08-25 11:00:00|10058.8|10055|10119.2|10115.4|10121.3|10118.1|10021.7|10017.9|5115
1661428800000|2022-08-25 12:00:00|10118.8|10115|10110.1|10106.3|10131.9|10127.5|10068.5|10063.8|4966
1661432400000|2022-08-25 13:00:00|10111|10107.2|10090.2|10086.4|10167.4|10164.1|10078|10074.2|11622
1661436000000|2022-08-25 14:00:00|10090.7|10086.9|10025.2|10021.4|10103.7|10100.3|9997.5|9993.7|13515
1661439600000|2022-08-25 15:00:00|10024.7|10020.9|10029.9|10026.1|10067.1|10063.3|9952.2|9948.4|22368
1661443200000|2022-08-25 16:00:00|10030|10026.2|10025.1|10021.3|10049.4|10045.6|9965.7|9961.9|7987
1661446800000|2022-08-25 17:00:00|10026.1|10022.3|9920.3|9917.5|10054|10050.9|9889.5|9886.1|10695
1661450400000|2022-08-25 18:00:00|9920.7|9916.9|9916.3|9912.5|9950|9946.2|9836.6|9832.8|18739
1661454000000|2022-08-25 19:00:00|9916.7|9912.9|9920.2|9916.4|9948.7|9944.9|9902.2|9898.4|2727
1661457600000|2022-08-25 20:00:00|9920.1|9916.3|9907.4|9903.6|9924.3|9919.5|9871.5|9867.7|674
1661461200000|2022-08-25 21:00:00|9908.8|9905|9918.7|9910.9|9919.2|9911.4|9906.8|9900|64
1661472000000|2022-08-26 00:00:00|9910.1|9902.3|9903.4|9899.6|9938.6|9933.3|9898.9|9893.1|189
1661475600000|2022-08-26 01:00:00|9904.9|9897.1|9951.9|9944.1|9972.9|9968.1|9892.5|9887.1|378
1661479200000|2022-08-26 02:00:00|9952.8|9945|9957.4|9949.6|9968.3|9962.5|9946.7|9941|329
1661482800000|2022-08-26 03:00:00|9957.8|9950|9939.3|9935.5|9958.4|9953.1|9924.3|9919.6|428
1661486400000|2022-08-26 04:00:00|9939.7|9935.9|9933.2|9929.4|9945.2|9941.4|9933.2|9929.4|122
1661490000000|2022-08-26 05:00:00|9932.7|9929.9|9940.5|9936.7|9944.5|9940.1|9909.1|9902.8|246
1661493600000|2022-08-26 06:00:00|9941|9937.2|9978.5|9974.7|9979.8|9974.7|9939.8|9934.5|1448
1661497200000|2022-08-26 07:00:00|9978.1|9974.3|10000.3|9996.5|10000.6|9997|9940.9|9937.1|3057
1661500800000|2022-08-26 08:00:00|9999.8|9996|9934.8|9931|10001.8|9997.1|9875.1|9868.9|13063
1661504400000|2022-08-26 09:00:00|9934.9|9931.1|9980|9972.2|9997.2|9991.9|9903.8|9899.5|9318
1661508000000|2022-08-26 10:00:00|9980.5|9972.7|10011.7|10007.9|10023|10019.7|9972.2|9966.9|7038
1661511600000|2022-08-26 11:00:00|10011.8|10008|9973.1|9969.3|10024.1|10019.3|9969.7|9963.8|2731
1661515200000|2022-08-26 12:00:00|9973.6|9969.8|9814|9810.2|9987|9982.8|9774.4|9768.6|7169
1661518800000|2022-08-26 13:00:00|9813.9|9810.1|9815.9|9812.1|9912.2|9908.4|9774.5|9771.2|6597
1661522400000|2022-08-26 14:00:00|9816|9812.2|9788.6|9785.8|9885|9881.2|9708.6|9705.3|14946
1661526000000|2022-08-26 15:00:00|9789.5|9786.7|9821.7|9813.9|9842.7|9838.9|9754.4|9750.1|15624
1661529600000|2022-08-26 16:00:00|9821.1|9817.3|9818.5|9814.7|9839.6|9835.1|9770|9765.6|6346
1661533200000|2022-08-26 17:00:00|9817.5|9813.7|9851.9|9848.1|9852.4|9848.1|9777|9772.9|6259
1661536800000|2022-08-26 18:00:00|9852|9848.2|9929.5|9921.7|9943.3|9939.5|9842.7|9838.5|12778
1661540400000|2022-08-26 19:00:00|9930.4|9922.6|9897.2|9893.4|9933.3|9928.1|9894.8|9889.4|586
1661544000000|2022-08-26 20:00:00|9898.7|9890.9|9908.3|9900.5|9915.5|9910.7|9889.6|9883.8|186
1661724000000|2022-08-28 22:00:00|9899.2|9891.4|9888.3|9880.5|9907|9899.2|9834.8|9827|420
1661727600000|2022-08-28 23:00:00|9886.8|9883|9895.5|9891.7|9931.6|9926.8|9880.7|9875.4|1169
1661731200000|2022-08-29 00:00:00|9896|9893.2|9949.2|9945.4|9954.2|9950.4|9881.5|9876.6|733
1661734800000|2022-08-29 01:00:00|9950.6|9946.8|10003|9999.2|10005.6|10001.8|9910.2|9905.9|3166
1661738400000|2022-08-29 02:00:00|10003.5|9999.7|10029.8|10026|10040.2|10035.5|9988|9983.7|3446
1661742000000|2022-08-29 03:00:00|10030.7|10026.9|10021.6|10017.8|10033.3|10028.4|10009.7|10005.4|1818
1661745600000|2022-08-29 04:00:00|10021.5|10017.7|10020.8|10017|10026.1|10023.3|10009.9|10007.1|815
1661749200000|2022-08-29 05:00:00|10019.4|10015.6|9987.6|9983.8|10025.7|10020.9|9984.1|9978.8|1747
1661752800000|2022-08-29 06:00:00|9988.1|9984.3|9957.5|9953.7|9995.6|9990.3|9923.6|9918.8|3166
1661756400000|2022-08-29 07:00:00|9956.5|9952.7|10024.3|10020.5|10030.3|10026.6|9955.5|9952.7|6065
1661760000000|2022-08-29 08:00:00|10022.3|10018.5|9919|9916.2|10042.2|10038.4|9908|9904.2|15121
1661763600000|2022-08-29 09:00:00|9917.6|9913.8|9983.3|9979.5|10017.4|10014.1|9910|9906.2|5641
1661767200000|2022-08-29 10:00:00|9982.8|9979|9972.6|9968.8|10001.7|9997.9|9946.6|9942.8|3382
1661770800000|2022-08-29 11:00:00|9972.1|9968.3|9950.9|9947.1|9973.6|9970.8|9910.5|9906.7|5065
1661774400000|2022-08-29 12:00:00|9951.9|9948.1|10013.5|10010.7|10051.5|10047.7|9931.4|9927.6|11443
1661778000000|2022-08-29 13:00:00|10011.5|10009.7|10110.1|10106.3|10136.1|10133.3|9975|9971.2|22011
1661781600000|2022-08-29 14:00:00|10109.1|10105.3|10140.9|10138.1|10202.5|10199.2|10100.6|10096.8|22758
1661785200000|2022-08-29 15:00:00|10141.9|10139.1|10215.7|10211.9|10230.7|10227.9|10129.3|10126|16237
1661788800000|2022-08-29 16:00:00|10214.7|10210.9|10203.4|10200.6|10223.7|10219.9|10167.6|10164.8|10498
1661792400000|2022-08-29 17:00:00|10203.9|10200.1|10277.3|10273.5|10277.8|10274.5|10203.4|10199.6|17438
1661796000000|2022-08-29 18:00:00|10276.3|10272.5|10286|10282.2|10323.7|10320.4|10261.3|10257.5|25397
1661799600000|2022-08-29 19:00:00|10285|10281.2|10275.7|10272.9|10292.9|10289.1|10270.9|10267.9|2339
1661803200000|2022-08-29 20:00:00|10276.7|10273.9|10280.4|10276.6|10284.5|10280.7|10253.5|10250.7|1756
1661806800000|2022-08-29 21:00:00|10279.9|10276.1|10297.2|10294.4|10302.2|10298.4|10270.9|10265.6|156933
1661817600000|2022-08-30 00:00:00|10293.6|10285.8|10261.8|10258|10294.6|10286.8|10258.6|10253.8|753
1661821200000|2022-08-30 01:00:00|10263.3|10255.5|10239.6|10235.8|10280.3|10276.5|10230.1|10226.3|1548
1661824800000|2022-08-30 02:00:00|10239.1|10235.3|10243.8|10240|10251.9|10247.1|10232.5|10226.7|1315
1661828400000|2022-08-30 03:00:00|10243.3|10239.5|10233.5|10230.7|10246.8|10243|10212.7|10208.9|1321
1661832000000|2022-08-30 04:00:00|10232.5|10229.7|10226.2|10222.4|10253.3|10249.5|10222.2|10217.4|645
1661835600000|2022-08-30 05:00:00|10226.7|10222.9|10269.9|10267.1|10271.9|10268.2|10224.2|10220.4|1529
1661839200000|2022-08-30 06:00:00|10270.4|10266.1|10253.7|10249.9|10292.2|10288.4|10245.8|10243|4335
1661842800000|2022-08-30 07:00:00|10251.7|10247.9|10310.3|10307.5|10347.4|10344.5|10225.7|10222.9|11173
1661846400000|2022-08-30 08:00:00|10311.3|10309.5|10261.6|10257.8|10315.3|10312.5|10243.6|10239.8|23079
1661850000000|2022-08-30 09:00:00|10262.1|10258.3|10100.3|10096.5|10271.5|10267.7|10071.9|10068.1|34521
1661853600000|2022-08-30 10:00:00|10099.3|10096.4|10057|10053.2|10134.2|10130.4|10044.2|10041.4|13416
1661857200000|2022-08-30 11:00:00|10056|10052.2|10002.9|9999.1|10057|10054.2|9966.2|9962.4|15035
1661860800000|2022-08-30 12:00:00|10000.9|9998.1|10070.5|10066.7|10086.5|10083.7|9970.9|9968.1|18525
1661864400000|2022-08-30 13:00:00|10071|10067.2|9903|9899.2|10092.5|10089.7|9863.6|9859.8|32572
1661868000000|2022-08-30 14:00:00|9903.5|9899.7|9924.7|9920.9|9934.2|9930.4|9837.6|9833.8|24539
1661871600000|2022-08-30 15:00:00|9927.2|9923.4|9789.3|9786.5|9961.2|9957.4|9759.3|9755.5|32230
1661875200000|2022-08-30 16:00:00|9789.8|9785.5|9759.5|9755.7|9789.8|9786|9660.6|9657.8|34039
1661878800000|2022-08-30 17:00:00|9758.5|9756.7|9788.2|9784.4|9817.4|9814.5|9705.5|9701.7|14854
1661882400000|2022-08-30 18:00:00|9789.2|9785.4|9793|9789.2|9809|9805.2|9747.9|9744.1|21130
1661886000000|2022-08-30 19:00:00|9794|9790.2|9821.8|9818|9831.8|9828|9792|9787.2|3846
1661889600000|2022-08-30 20:00:00|9820.8|9817|9854.1|9846.3|9857.1|9852.8|9804.7|9799.9|2483
1661893200000|2022-08-30 21:00:00|9855|9847.2|9851.9|9844.1|9855|9847.2|9843.9|9836.1|236
1661904000000|2022-08-31 00:00:00|9836|9828.2|9837.3|9833.5|9862.9|9858.2|9823.5|9818.1|1022
1661907600000|2022-08-31 01:00:00|9838.8|9831|9846.6|9842.8|9849.2|9845.4|9803.3|9799.5|1024
1661911200000|2022-08-31 02:00:00|9847.6|9843.8|9875.3|9871.5|9875.3|9872.5|9833.6|9829.8|1645
1661914800000|2022-08-31 03:00:00|9874.3|9875.4|9873|9869.2|9888|9884.2|9868|9865.2|1213
1661918400000|2022-08-31 04:00:00|9873.5|9869.7|9875.8|9872|9888.9|9884.1|9868.9|9865|265
1661922000000|2022-08-31 05:00:00|9875.3|9871.5|9872.6|9868.8|9894.8|9892|9848.7|9844.9|1248
1661925600000|2022-08-31 06:00:00|9873.6|9869.8|9873|9869.2|9889.6|9886.8|9842.6|9838.8|3235
1661929200000|2022-08-31 07:00:00|9874|9870.2|9726.8|9723|9875.5|9870.2|9721.3|9717.5|10643
1661932800000|2022-08-31 08:00:00|9728.7|9724.9|9623.6|9619.8|9746.8|9744|9586.8|9584|26450
1661936400000|2022-08-31 09:00:00|9622.6|9618.8|9531.7|9527.9|9622.6|9618.8|9463.5|9459.7|22713
1661940000000|2022-08-31 10:00:00|9530.6|9526.8|9545.3|9541.5|9552.7|9549.9|9436.3|9433|19651
1661943600000|2022-08-31 11:00:00|9544.3|9540.5|9494.9|9491.1|9552.5|9548.7|9491.8|9485|12129
1661947200000|2022-08-31 12:00:00|9493.9|9490.1|9547.3|9543.5|9556.8|9553|9485.7|9482.9|9484
1661950800000|2022-08-31 13:00:00|9547.8|9544|9625.2|9621.4|9694.2|9691.4|9544.6|9541.3|25314
1661954400000|2022-08-31 14:00:00|9624.2|9620.4|9638.4|9634.6|9698.5|9695.7|9563|9559.6|24774
1661958000000|2022-08-31 15:00:00|9638.5|9634.7|9715|9711.2|9725.3|9721.5|9587.7|9583.9|30467
1661961600000|2022-08-31 16:00:00|9714.9|9711.1|9699.4|9695.6|9752.8|9748|9661.7|9657.9|12294
1661965200000|2022-08-31 17:00:00|9698.9|9695.1|9601.8|9598|9722.3|9718.5|9596.9|9594|10025
1661968800000|2022-08-31 18:00:00|9601.3|9597.5|9528.2|9524.4|9612.7|9609.7|9499.3|9495.5|18282
1661972400000|2022-08-31 19:00:00|9530|9526.2|9502.1|9498.3|9545.2|9541.4|9495.1|9491.3|2565
1661976000000|2022-08-31 20:00:00|9502.5|9498.7|9485.8|9482|9508.1|9505.3|9473|9470.2|1964
1661979600000|2022-08-31 21:00:00|9485.9|9482.1|9494.2|9486.4|9503.8|9496|9474.8|9471|23
1661990400000|2022-09-01 00:00:00|9516.3|9512.5|9490.3|9486.5|9528.9|9526.1|9476.9|9473.1|831
1661994000000|2022-09-01 01:00:00|9490.7|9486.9|9521.4|9517.6|9560.9|9556.1|9490.7|9486.9|2169
1661997600000|2022-09-01 02:00:00|9520.4|9516.6|9518.7|9514.9|9558.6|9554.6|9502.7|9497.4|1089
1662001200000|2022-09-01 03:00:00|9517.8|9514|9524|9520.2|9546.6|9542.8|9515.2|9510.3|845
1662004800000|2022-09-01 04:00:00|9525.5|9521.2|9503.8|9501|9534.9|9529.6|9497.8|9494|724
1662008400000|2022-09-01 05:00:00|9503.3|9499.5|9497.2|9493.4|9515.9|9512.1|9484.9|9481|1725
1662012000000|2022-09-01 06:00:00|9496.3|9492.5|9488.1|9484.3|9509.8|9505.9|9466.3|9458.9|3502
1662015600000|2022-09-01 07:00:00|9488.2|9484.4|9509.6|9505.8|9512.5|9508.1|9441|9438.2|10483
1662019200000|2022-09-01 08:00:00|9509.7|9505.9|9344.9|9341.1|9509.7|9506.8|9302.1|9299.3|33793
1662022800000|2022-09-01 09:00:00|9344|9340.2|9409.9|9406.1|9432.7|9428.9|9341.9|9339.1|10983
1662026400000|2022-09-01 10:00:00|9410.4|9406.6|9334.4|9330.6|9410.4|9407.2|9298.2|9295.4|12125
1662030000000|2022-09-01 11:00:00|9334.9|9331.1|9440.2|9436.4|9446.6|9443.4|9299.3|9295.5|6743
1662033600000|2022-09-01 12:00:00|9439.7|9435.9|9425.1|9421.3|9443.1|9439.4|9355.4|9351.7|8112
1662037200000|2022-09-01 13:00:00|9424.6|9420.8|9300.9|9297.1|9434|9430.2|9290.8|9288|21860
1662040800000|2022-09-01 14:00:00|9301|9297.2|9305.2|9301.4|9431.7|9428.3|9291|9288.2|20830
1662044400000|2022-09-01 15:00:00|9304.3|9300.5|9302|9298.2|9337.7|9333.9|9241.8|9238.9|44536
1662048000000|2022-09-01 16:00:00|9301.9|9298.1|9255.9|9252.1|9322.9|9319.1|9209.4|9206.5|18520
1662051600000|2022-09-01 17:00:00|9256|9252.2|9193.7|9189.9|9282.8|9279.2|9191.7|9188.8|17066
1662055200000|2022-09-01 18:00:00|9192.7|9189.8|9183.7|9179.9|9237.1|9233.3|9172.6|9169.8|25807
1662058800000|2022-09-01 19:00:00|9183.2|9179.4|9192.2|9188.4|9210.1|9207.3|9179.4|9175.6|5091
1662062400000|2022-09-01 20:00:00|9191.7|9187.9|9200.1|9196.3|9208.8|9205.2|9179.6|9175.8|935
1662066000000|2022-09-01 21:00:00|9202.5|9194.7|9215.3|9207.5|9221.6|9213.8|9198.1|9190.3|77
1662076800000|2022-09-02 00:00:00|9267.7|9263.9|9320.4|9312.6|9338.3|9335.4|9261.5|9257.1|1712
1662080400000|2022-09-02 01:00:00|9320.5|9312.7|9337.9|9334.1|9349.4|9345.6|9307|9300.3|2063
1662084000000|2022-09-02 02:00:00|9337.4|9333.6|9365.1|9361.3|9369.5|9363.1|9319.7|9315.9|1037
1662087600000|2022-09-02 03:00:00|9364.9|9361.1|9395.4|9391.6|9400|9396.3|9357.1|9351.8|1384
1662091200000|2022-09-02 04:00:00|9394.9|9391.1|9403.1|9399.3|9412.8|9410|9394.1|9389|1369
1662094800000|2022-09-02 05:00:00|9405.5|9397.7|9367.5|9363.7|9417.2|9413.4|9361.3|9356.5|1797
1662098400000|2022-09-02 06:00:00|9367.4|9363.6|9383.6|9379.8|9401.4|9397.7|9347.5|9344.2|4812
1662102000000|2022-09-02 07:00:00|9383.5|9379.7|9420.7|9416.9|9447.3|9444.5|9380.6|9376.8|8292
1662105600000|2022-09-02 08:00:00|9415.6|9411.8|9495.4|9492.6|9503.4|9500.5|9381.2|9377.4|21832
1662109200000|2022-09-02 09:00:00|9496.3|9492.5|9412.8|9410|9499.3|9495.6|9397.8|9395|10027
1662112800000|2022-09-02 10:00:00|9412.9|9410.1|9411|9407.2|9450.9|9448.1|9388.1|9384.3|6760
1662116400000|2022-09-02 11:00:00|9410.9|9407.1|9370.1|9366.3|9425.8|9422|9350.1|9346.3|5157
1662120000000|2022-09-02 12:00:00|9369.6|9365.8|9486.7|9482.9|9517.7|9513.9|9348.3|9345.4|10229
1662123600000|2022-09-02 13:00:00|9485.8|9482|9418.8|9411|9514.5|9510.7|9392.2|9387.3|16256
1662127200000|2022-09-02 14:00:00|9417.2|9413.4|9428.2|9425.4|9493.9|9491.1|9401.9|9398.1|16552
1662130800000|2022-09-02 15:00:00|9428.3|9424.5|9401.8|9398|9433.7|9430.9|9344.6|9340.9|23251
1662134400000|2022-09-02 16:00:00|9402.2|9398.4|9328.7|9324.9|9457|9453.2|9326.7|9323|12632
1662138000000|2022-09-02 17:00:00|9328.6|9325.8|9280.7|9277.9|9394|9391.2|9271.7|9268|13366
1662141600000|2022-09-02 18:00:00|9278.7|9275.9|9293.4|9289.6|9372.4|9369.1|9271.5|9268.7|17031
1662145200000|2022-09-02 19:00:00|9292.5|9289.7|9286.4|9282.6|9304.2|9300.4|9266.9|9263.1|2070
1662148800000|2022-09-02 20:00:00|9286|9282.2|9329.7|9321.9|9331.6|9325.7|9284.5|9280.7|870
1662152400000|2022-09-02 21:00:00|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|9329.6|9321.8|0
1662328800000|2022-09-04 22:00:00|9325|9317.2|9404.4|9396.6|9419.8|9413.2|9307.9|9300.1|1394
1662332400000|2022-09-04 23:00:00|9404.5|9396.7|9427.7|9423.9|9432.9|9426.8|9397.6|9392.7|514
1662336000000|2022-09-05 00:00:00|9430.2|9422.4|9412.6|9404.8|9450|9443.7|9411|9403.2|698
1662339600000|2022-09-05 01:00:00|9413.2|9405.4|9440.2|9436.4|9466.3|9459.3|9404.2|9400.2|1658
1662343200000|2022-09-05 02:00:00|9443|9435.2|9421.1|9417.3|9462.2|9456.6|9398.2|9393.7|679
1662346800000|2022-09-05 03:00:00|9422.7|9414.9|9466.1|9462.3|9469.7|9465.1|9418.1|9414.3|780
1662350400000|2022-09-05 04:00:00|9466.6|9462.8|9480.4|9477.6|9494.8|9491|9464.5|9460.7|990
1662354000000|2022-09-05 05:00:00|9480.3|9477.5|9483.1|9479.3|9491.9|9486.6|9462.7|9459|1693
1662357600000|2022-09-05 06:00:00|9482|9478.2|9509.1|9505.3|9520.5|9516.7|9475.4|9470.9|2992
1662361200000|2022-09-05 07:00:00|9509|9505.2|9490.9|9487.1|9547.9|9545.1|9482.9|9478.5|5442
1662364800000|2022-09-05 08:00:00|9491.3|9487.5|9526.8|9523|9544.6|9540.9|9476.1|9473.3|11044
1662368400000|2022-09-05 09:00:00|9524.9|9521.1|9536.6|9532.8|9546.6|9543.6|9496.6|9493.8|8623
1662372000000|2022-09-05 10:00:00|9537.3|9533.5|9535|9531.2|9552.5|9548.7|9515.5|9511.7|6642
1662375600000|2022-09-05 11:00:00|9535.4|9531.6|9609.7|9605.9|9644.4|9640.6|9534.9|9531.2|9768
1662379200000|2022-09-05 12:00:00|9610|9606.2|9612.6|9608.8|9638.9|9635.4|9564.7|9560.9|8193
1662382800000|2022-09-05 13:00:00|9612.1|9608.3|9631.6|9627.8|9661.1|9657.3|9572.5|9568.7|11128
1662386400000|2022-09-05 14:00:00|9630.7|9626.9|9633.3|9629.5|9668.5|9664.8|9620|9617.2|10393
1662390000000|2022-09-05 15:00:00|9633.2|9629.4|9507|9503.2|9641|9637.2|9485.1|9482.2|19929
1662393600000|2022-09-05 16:00:00|9506.3|9502.5|9542|9538.2|9553.8|9549|9475.7|9472|7794
1662397200000|2022-09-05 17:00:00|9542.5|9538.7|9493.5|9489.7|9553.6|9549.8|9472.3|9469.3|1906
1662411600000|2022-09-05 21:00:00|9492.8|9489|9492.7|9488.9|9492.8|9489|9492.7|9488.9|0
1662422400000|2022-09-06 00:00:00|9491|9488.2|9521.8|9518|9529.4|9524|9438.9|9433.7|1581
1662426000000|2022-09-06 01:00:00|9522|9519.2|9474.1|9470.3|9543|9539.2|9459.3|9455.7|1494
1662429600000|2022-09-06 02:00:00|9474.5|9470.7|9458.6|9454.8|9479.6|9476|9442.2|9437.6|1450
1662433200000|2022-09-06 03:00:00|9459|9455.2|9461.1|9457.3|9478.4|9473.9|9450.1|9446.3|682
1662436800000|2022-09-06 04:00:00|9461|9458.2|9474|9470.2|9485.8|9481.6|9455|9451.2|349
1662440400000|2022-09-06 05:00:00|9477.1|9474.3|9483.9|9480.1|9497.7|9493.9|9467.4|9463.4|730
1662444000000|2022-09-06 06:00:00|9484.1|9480.3|9520.9|9517.1|9531.9|9528.1|9463.1|9460.2|2190
1662447600000|2022-09-06 07:00:00|9520.6|9516.8|9557.1|9553.3|9563.5|9559.7|9502|9498.2|5145
1662451200000|2022-09-06 08:00:00|9555.4|9551.6|9416.5|9412.7|9555.9|9552.3|9389.4|9385.6|17217
1662454800000|2022-09-06 09:00:00|9416|9412.2|9300.4|9296.6|9418.1|9413.3|9276.2|9273.1|13270
1662458400000|2022-09-06 10:00:00|9299.7|9295.9|9244.9|9241.1|9302.2|9296.4|9238.3|9235.4|11615
1662462000000|2022-09-06 11:00:00|9244.2|9240.4|9276.9|9273.1|9289.7|9285.9|9236.7|9233.2|7677
1662465600000|2022-09-06 12:00:00|9276|9273.2|9291.5|9287.7|9327.5|9324|9251.9|9248.1|8582
1662469200000|2022-09-06 13:00:00|9291.4|9287.6|9319.9|9316.1|9398.5|9394.7|9264.9|9260.4|15298
1662472800000|2022-09-06 14:00:00|9320.1|9316.3|9277.6|9273.8|9338.9|9335.3|9239.3|9236.5|20173
1662476400000|2022-09-06 15:00:00|9277.7|9273.9|9360.1|9356.3|9374.8|9372|9216.2|9213.4|27334
1662480000000|2022-09-06 16:00:00|9360.2|9356.4|9266|9262.2|9374.2|9371|9244.2|9240.4|11874
1662483600000|2022-09-06 17:00:00|9266.1|9262.3|9210.8|9207|9277.5|9274.5|9208|9205.1|12960
1662487200000|2022-09-06 18:00:00|9209.9|9207.1|9265.1|9261.3|9296.7|9293.4|9209.9|9206.2|21525
1662490800000|2022-09-06 19:00:00|9265.4|9261.6|9232.3|9228.5|9270.7|9267.4|9230.2|9226.4|2353
1662494400000|2022-09-06 20:00:00|9232.7|9228.9|9270.7|9266.9|9274.9|9271.1|9232.7|9228.9|880
1662498000000|2022-09-06 21:00:00|9271.9|9264.1|9266.9|9259.1|9282.1|9275.9|9256.3|9250|202
1662508800000|2022-09-07 00:00:00|9258.7|9254.9|9217.9|9214.1|9265.3|9259.4|9207.7|9204.7|1494
1662512400000|2022-09-07 01:00:00|9217.6|9213.8|9157.3|9153.5|9224.8|9219.4|9148.8|9145.4|3628
1662516000000|2022-09-07 02:00:00|9156.6|9152.8|9150.2|9146.4|9170.2|9164.8|9129.8|9124.6|1733
1662519600000|2022-09-07 03:00:00|9149.9|9147.1|9134.8|9131|9151|9147.4|9123.7|9120.1|1255
1662523200000|2022-09-07 04:00:00|9133.8|9130|9129|9125.2|9150.8|9147|9114.7|9110.9|1214
1662526800000|2022-09-07 05:00:00|9128.3|9124.5|9136.9|9133.1|9140.7|9137.1|9104|9099.6|1456
1662530400000|2022-09-07 06:00:00|9136.8|9133|9180.7|9177.9|9193.1|9189.8|9099.8|9097|4218
1662534000000|2022-09-07 07:00:00|9180.8|9177|9174.7|9170.9|9197.3|9193.6|9117.9|9115.1|9042
1662537600000|2022-09-07 08:00:00|9174.4|9170.6|9209.1|9205.3|9251.7|9248.4|9165.3|9161.3|18709
1662541200000|2022-09-07 09:00:00|9208.8|9205|9307.4|9303.6|9353|9350.1|9207.5|9203.8|15706
1662544800000|2022-09-07 10:00:00|9305.8|9302|9319.4|9316.6|9341|9337.5|9292.2|9288.4|5812
1662548400000|2022-09-07 11:00:00|9320.4|9317.6|9231.8|9228|9329.4|9325.6|9225.6|9221.8|6382
1662552000000|2022-09-07 12:00:00|9231.7|9227.9|9155.3|9152.5|9272.8|9269|9147|9143.7|11804
1662555600000|2022-09-07 13:00:00|9155.4|9151.6|8931.1|8927.3|9170.9|9167.6|8873.5|8870.6|49345
1662559200000|2022-09-07 14:00:00|8930.8|8927|8949.4|8945.6|9023.7|9020.1|8891.8|8888.2|26506
1662562800000|2022-09-07 15:00:00|8947.1|8944.3|8901.5|8898.7|8974.5|8971.1|8898.2|8894.4|29353
1662566400000|2022-09-07 16:00:00|8901.7|8897.9|8842.2|8838.4|8944.8|8941.1|8827.1|8824.2|16224
1662570000000|2022-09-07 17:00:00|8841.5|8837.7|8811.7|8807.9|8888.5|8884.7|8802.6|8798.9|12430
1662573600000|2022-09-07 18:00:00|8812.2|8808.4|8763.6|8759.8|8833.3|8829.6|8750.3|8746.5|21620
1662577200000|2022-09-07 19:00:00|8763.5|8759.7|8748.5|8744.7|8813.2|8809.4|8747.3|8743.7|4140
1662580800000|2022-09-07 20:00:00|8748.2|8744.4|8730.8|8727|8759.4|8754.7|8717.2|8713.5|2209
1662584400000|2022-09-07 21:00:00|8734.2|8726.4|8755.7|8747.9|8760|8754.4|8729.7|8723.2|110
1662595200000|2022-09-08 00:00:00|8768|8764.2|8824.1|8820.3|8827.4|8824.3|8763.6|8759|996
1662598800000|2022-09-08 01:00:00|8823.2|8820.4|8831.6|8827.8|8874.3|8870.5|8822.4|8818.4|3017
1662602400000|2022-09-08 02:00:00|8831.3|8827.5|8852.7|8848.9|8856.7|8852.9|8822.5|8819.4|1385
1662606000000|2022-09-08 03:00:00|8852.3|8848.5|8867.8|8864|8876.3|8872.5|8850.2|8846.2|973
1662609600000|2022-09-08 04:00:00|8866.8|8864.2|8844.1|8840.3|8870.6|8867.7|8835.1|8832.2|625
1662613200000|2022-09-08 05:00:00|8844.5|8840.7|8847.4|8844.6|8865.6|8861.8|8827.9|8823.1|779
1662616800000|2022-09-08 06:00:00|8847.1|8843.6|8819.3|8815.5|8848.6|8845.6|8795|8792.1|3205
1662620400000|2022-09-08 07:00:00|8819.2|8815.4|8820.3|8816.5|8860.4|8857.4|8785.7|8782.9|6794
1662624000000|2022-09-08 08:00:00|8820.9|8817.1|8811.5|8807.7|8829.3|8825.5|8706.8|8703|20476
1662627600000|2022-09-08 09:00:00|8810.6|8806.8|8722.9|8719.1|8811.6|8808.7|8699.5|8696.5|9841
1662631200000|2022-09-08 10:00:00|8722.8|8719|8817.9|8814.1|8821.4|8818.5|8720.6|8717|6188
1662634800000|2022-09-08 11:00:00|8817.6|8813.8|8800.3|8796.5|8832.5|8829|8777.8|8774.6|5056
1662638400000|2022-09-08 12:00:00|8800.4|8796.6|8822.7|8818.9|8856.3|8852.9|8753.7|8749.9|9255
1662642000000|2022-09-08 13:00:00|8823|8819.2|8921.9|8918.1|8927|8924|8815|8812.2|15726
1662645600000|2022-09-08 14:00:00|8922.3|8918.5|8829.6|8825.8|8922.9|8920.1|8810.8|8807.8|14065
1662649200000|2022-09-08 15:00:00|8829.9|8826.1|8876.8|8873|8924.2|8920.4|8749.5|8741.7|25663
1662652800000|2022-09-08 16:00:00|8876.6|8873.8|8877|8873.2|8909.7|8906|8833.8|8830|9690
1662656400000|2022-09-08 17:00:00|8877.1|8873.3|8913.2|8909.4|8949.8|8947|8877.1|8873.3|12071
1662660000000|2022-09-08 18:00:00|8913.4|8909.6|8862.6|8858.8|8956.5|8951.9|8855.9|8852.1|24792
1662663600000|2022-09-08 19:00:00|8861.7|8857.9|8817.5|8813.7|8882.2|8878.4|8817|8813.2|1592
1662667200000|2022-09-08 20:00:00|8818.5|8814.7|8815|8811.2|8834.4|8830.6|8788.5|8785.5|936
1662670800000|2022-09-08 21:00:00|8817.3|8809.5|8824.4|8816.6|8850.3|8846.7|8815.8|8809.5|862
1662681600000|2022-09-09 00:00:00|8838.3|8834.5|8877.8|8874|8882.8|8878.7|8827.1|8822.1|691
1662685200000|2022-09-09 01:00:00|8878|8875|8903|8899.2|8921.8|8916.3|8873.7|8869.1|1463
1662688800000|2022-09-09 02:00:00|8902.7|8898.9|8945.8|8943|8949.7|8943.4|8900.7|8894.9|1971
1662692400000|2022-09-09 03:00:00|8945.5|8941.7|8914.4|8910.6|8945.8|8942|8897.5|8894.7|2275
1662696000000|2022-09-09 04:00:00|8914.7|8910.9|8958.5|8955.7|8961.7|8958.7|8909.1|8905.3|1174
1662699600000|2022-09-09 05:00:00|8956.6|8953.8|8927.4|8923.6|8963.3|8959.7|8917.6|8914.2|1336
1662703200000|2022-09-09 06:00:00|8929.1|8921.3|8890.1|8886.3|8945.9|8942.1|8889.1|8885.3|2410
1662706800000|2022-09-09 07:00:00|8890|8886.2|9003.2|8999.4|9008.7|9004.9|8888.8|8885.5|8532
1662710400000|2022-09-09 08:00:00|9002.6|8998.8|9050.3|9046.5|9051.4|9048.4|8962.8|8960|25008
1662714000000|2022-09-09 09:00:00|9049.5|9046.7|9028.7|9024.9|9057.3|9054.5|9015.9|9012.1|6967
1662717600000|2022-09-09 10:00:00|9028.9|9025.1|9057|9053.2|9061.2|9057.1|9015.3|9011.5|4678
1662721200000|2022-09-09 11:00:00|9057.5|9053.7|9027.1|9023.3|9061.3|9058.1|9010.4|9007.5|6089
1662724800000|2022-09-09 12:00:00|9026.9|9023.1|9118.1|9114.3|9120.5|9117.5|9014.2|9010.4|8968
1662728400000|2022-09-09 13:00:00|9118.3|9114.5|9137.1|9133.3|9166.1|9163.1|9073.9|9070.1|15226
1662732000000|2022-09-09 14:00:00|9136.9|9133.1|9131.1|9127.3|9162.1|9158.3|9099.7|9096.7|12326
1662735600000|2022-09-09 15:00:00|9129.8|9126|9127.9|9124.1|9159.1|9155.4|9099.8|9097|19339
1662739200000|2022-09-09 16:00:00|9128.1|9124.3|9239.2|9235.4|9249.9|9246.9|9119.2|9115.6|12308
1662742800000|2022-09-09 17:00:00|9238.3|9235.5|9219.8|9217|9246|9242.4|9192.9|9190|7737
1662746400000|2022-09-09 18:00:00|9220.6|9216.8|9220.5|9216.7|9272|9269|9203|9199.2|24670
1662750000000|2022-09-09 19:00:00|9219.2|9215.4|9204.8|9201|9221.5|9217.8|9194.1|9190.3|1940
1662753600000|2022-09-09 20:00:00|9204.7|9200.9|9180.8|9173|9204.8|9201.7|9178.4|9172.8|899
1662933600000|2022-09-11 22:00:00|9184.9|9177.1|9231|9228.2|9231.2|9228.2|9183.9|9177.1|500