1580774400000|2020-02-04 00:00:00|1770.9|1768.9|1770.7|1768.7|1771.6|1769.6|1769|1766.8|1303
1580778000000|2020-02-04 01:00:00|1770.8|1768.8|1769.2|1767.2|1772.9|1770.4|1764.2|1761.7|4453
1580781600000|2020-02-04 02:00:00|1769.3|1767.3|1772.6|1770.6|1774|1771.9|1768.7|1766.7|1886
1580785200000|2020-02-04 03:00:00|1772.7|1770.7|1773.7|1771.7|1774.6|1772.6|1771.6|1769.5|1653
1580788800000|2020-02-04 04:00:00|1773.6|1771.6|1774.1|1772.1|1775.1|1773|1772.3|1770.2|1181
1580792400000|2020-02-04 05:00:00|1774|1772|1772|1770|1777.2|1775|1770|1767.5|2292
1580796000000|2020-02-04 06:00:00|1771.9|1769.9|1773.4|1771.4|1775.2|1772.9|1771|1768.4|2220
1580799600000|2020-02-04 07:00:00|1773.5|1771.5|1774.7|1772.7|1779.7|1777.6|1772.1|1769.6|1695
1580803200000|2020-02-04 08:00:00|1775.5|1772.5|1771.9|1769.9|1777.1|1774.9|1770|1767.5|2197
1580806800000|2020-02-04 09:00:00|1771.7|1769.7|1774|1772|1774.5|1772.1|1769.7|1767.7|1652
1580810400000|2020-02-04 10:00:00|1773.9|1771.9|1775.9|1773.9|1776.5|1774.5|1773|1770.9|1219
1580814000000|2020-02-04 11:00:00|1776|1774|1773.9|1771.9|1777.1|1775.1|1773.3|1771.3|1118
1580817600000|2020-02-04 12:00:00|1774|1772|1770.3|1768.3|1774.9|1772.6|1769.7|1767.3|1567
1580821200000|2020-02-04 13:00:00|1770.2|1768.2|1763.5|1761.5|1772.5|1770.5|1763.5|1761.1|2919
1580824800000|2020-02-04 14:00:00|1763.6|1761.6|1766|1764|1773|1770.5|1762.2|1760.2|4166
1580828400000|2020-02-04 15:00:00|1766.2|1763.2|1762.2|1760.2|1768.2|1766.2|1756.1|1754.1|3969
1580832000000|2020-02-04 16:00:00|1762.1|1760.1|1757.1|1755.1|1762.4|1760.2|1756.7|1754.6|2534
1580835600000|2020-02-04 17:00:00|1757.2|1755.2|1756.1|1754.1|1760.3|1758.3|1754.1|1752.1|2835
1580839200000|2020-02-04 18:00:00|1756|1754|1761.8|1759.8|1763.2|1761.2|1755.3|1752.8|1687
1580842800000|2020-02-04 19:00:00|1761.7|1759.7|1763.5|1761.5|1763.8|1761.8|1759.5|1757.1|1395
1580846400000|2020-02-04 20:00:00|1763.6|1761.6|1764.1|1762.1|1765.4|1763.4|1761.9|1759.9|1355
1580850000000|2020-02-04 21:00:00|1764|1762|1760.6|1757.6|1764.2|1762.1|1759.9|1757.1|950
1580857200000|2020-02-04 23:00:00|1760.9|1757.9|1762.3|1760.3|1763.3|1760.8|1760.4|1757.9|904
1580860800000|2020-02-05 00:00:00|1762.2|1760.2|1762.2|1760.2|1762.7|1760.3|1759.4|1757.2|1564
1580864400000|2020-02-05 01:00:00|1762.3|1760.3|1757.4|1755.4|1765.3|1762.8|1755.9|1753.3|3712
1580868000000|2020-02-05 02:00:00|1757.3|1755.3|1758.7|1756.7|1759.4|1757.4|1755.7|1753.4|1897
1580871600000|2020-02-05 03:00:00|1758.8|1756.8|1764.4|1762.4|1764.8|1762.7|1758.7|1756.7|1706
1580875200000|2020-02-05 04:00:00|1764.3|1762.3|1764.7|1762.7|1766|1764|1764.2|1761.8|852
1580878800000|2020-02-05 05:00:00|1764.5|1762.5|1768.3|1766.3|1770.8|1768.8|1764.2|1762|1825
1580882400000|2020-02-05 06:00:00|1768.4|1766.4|1769.7|1767.7|1773.7|1771.4|1767.6|1765.3|1957
1580886000000|2020-02-05 07:00:00|1769.6|1767.6|1771|1769|1774.1|1771.9|1769.6|1767.1|1527
1580889600000|2020-02-05 08:00:00|1771.1|1769.1|1761.2|1759.2|1771.9|1769.9|1753.5|1751|3645
1580893200000|2020-02-05 09:00:00|1761.1|1759.1|1750.3|1747.3|1761.8|1759.8|1749.6|1747.3|3743
1580896800000|2020-02-05 10:00:00|1750.4|1747.4|1757.6|1755.6|1758.7|1756.3|1750.1|1747.4|2934
1580900400000|2020-02-05 11:00:00|1757.7|1755.7|1760.2|1758.2|1761.4|1758.8|1754.4|1752.1|2606
1580904000000|2020-02-05 12:00:00|1760|1758|1764.4|1762.4|1765.3|1763|1760|1757.7|3184
1580907600000|2020-02-05 13:00:00|1764.3|1762.3|1766.3|1764.3|1766.9|1764.9|1758.5|1755.9|4684
1580911200000|2020-02-05 14:00:00|1766.4|1764.4|1760.5|1757.5|1767.7|1765.7|1758.1|1756.1|4116
1580914800000|2020-02-05 15:00:00|1760.7|1757.7|1761.4|1759.4|1766|1764|1756.4|1753.9|4861
1580918400000|2020-02-05 16:00:00|1761.5|1759.5|1762.2|1760.2|1766.7|1764.7|1761.4|1759.4|2351
1580922000000|2020-02-05 17:00:00|1762.1|1760.1|1762.3|1760.3|1764.4|1762.4|1761.3|1758.9|1471
1580925600000|2020-02-05 18:00:00|1762.2|1760.2|1764.1|1762.1|1765.9|1763.7|1761.9|1759.6|1321
1580929200000|2020-02-05 19:00:00|1764.2|1762.2|1762.6|1760.6|1766.1|1763.6|1761.6|1759.2|1134
1580932800000|2020-02-05 20:00:00|1762.5|1760.5|1763.8|1760.8|1764.8|1762.3|1761.7|1759.3|1082
1580936400000|2020-02-05 21:00:00|1763.6|1761.6|1762.6|1759.6|1765.6|1763|1761.8|1759.1|916
1580943600000|2020-02-05 23:00:00|1763.5|1760.5|1763.6|1761.6|1764.3|1762|1761.4|1758.8|986
1580947200000|2020-02-06 00:00:00|1763.7|1761.7|1765.7|1763.7|1766|1764|1762.4|1760.4|1039
1580950800000|2020-02-06 01:00:00|1765.8|1763.8|1769.1|1767.1|1770.6|1768.5|1765.6|1763.6|3543
1580954400000|2020-02-06 02:00:00|1768.9|1766.9|1766.4|1764.4|1768.9|1766.9|1764.4|1762.4|1990
1580958000000|2020-02-06 03:00:00|1766.6|1764.6|1766.7|1764.7|1769.2|1767.2|1765.9|1763.9|1437
1580961600000|2020-02-06 04:00:00|1766.8|1764.8|1766.9|1764.9|1768.2|1766.2|1765.5|1763.5|1333
1580965200000|2020-02-06 05:00:00|1766.8|1764.8|1770.7|1768.7|1771.2|1769.2|1765.8|1763.8|1916
1580968800000|2020-02-06 06:00:00|1770.8|1768.8|1772.5|1770.5|1773.8|1771.8|1769.7|1767.5|2241
1580972400000|2020-02-06 07:00:00|1772.6|1770.6|1772.5|1770.5|1774.9|1772.6|1770.9|1768.4|2227
1580976000000|2020-02-06 08:00:00|1772.6|1770.6|1771.5|1769.5|1773.7|1771.7|1769.5|1767.5|2043
1580979600000|2020-02-06 09:00:00|1771.6|1769.6|1774.5|1772.5|1777.6|1775.2|1771.3|1769.1|2026
1580983200000|2020-02-06 10:00:00|1774.8|1772.8|1783.4|1781.4|1784.5|1782.2|1774.8|1772.8|2573
1580986800000|2020-02-06 11:00:00|1783.3|1781.3|1778.8|1776.8|1784.5|1782.5|1778.2|1776.2|2084
1580990400000|2020-02-06 12:00:00|1778.7|1776.7|1780.4|1778.4|1780.6|1778.6|1776.1|1774.1|1814
1580994000000|2020-02-06 13:00:00|1780.7|1778.7|1784.7|1782.7|1789.7|1787.7|1777.1|1775.1|3041
1580997600000|2020-02-06 14:00:00|1784.6|1782.6|1779.8|1777.8|1787.1|1785.1|1779.4|1777.4|3833
1581001200000|2020-02-06 15:00:00|1779.5|1777.5|1778.7|1776.7|1783.3|1781.3|1773.5|1771.5|3154
1581004800000|2020-02-06 16:00:00|1778.6|1776.6|1784.3|1782.3|1784.5|1782.5|1778.4|1776.4|2122
1581008400000|2020-02-06 17:00:00|1784.2|1782.2|1784.6|1782.6|1785.3|1783.3|1782.3|1780.3|1604
1581012000000|2020-02-06 18:00:00|1784.7|1782.7|1784.7|1782.7|1785.8|1783.8|1782.7|1780.7|1543
1581015600000|2020-02-06 19:00:00|1784.8|1782.8|1785|1783|1785.3|1783.3|1783.5|1781.5|870
1581019200000|2020-02-06 20:00:00|1784.9|1782.9|1782.4|1780.4|1785.8|1783.8|1782.1|1779.8|924
1581022800000|2020-02-06 21:00:00|1782.5|1780.5|1783.3|1780.3|1784.5|1782|1782.2|1779.2|688
1581030000000|2020-02-06 23:00:00|1783.5|1780.5|1782.5|1780.5|1784.4|1782.1|1782.3|1779.9|768
1581033600000|2020-02-07 00:00:00|1782.6|1780.6|1783.5|1781.5|1785.5|1783.3|1781.2|1778.9|1263
1581037200000|2020-02-07 01:00:00|1783.4|1781.4|1783.7|1781.7|1787.8|1785.7|1778.9|1776.4|3748
1581040800000|2020-02-07 02:00:00|1783.5|1781.5|1782.7|1780.7|1783.8|1781.8|1780.5|1778.4|1629
1581044400000|2020-02-07 03:00:00|1782.6|1780.6|1781.7|1779.7|1783|1780.9|1781|1779|1050
1581048000000|2020-02-07 04:00:00|1781.8|1779.8|1780.7|1778.7|1782.2|1780.2|1780.1|1778.1|790
1581051600000|2020-02-07 05:00:00|1780.6|1778.6|1781.1|1779.1|1782.1|1780|1779.2|1777.2|1283
1581055200000|2020-02-07 06:00:00|1781.2|1779.2|1777.6|1775.6|1781.3|1779.3|1775.1|1772.6|2505
1581058800000|2020-02-07 07:00:00|1777.5|1775.5|1784.1|1782.1|1785.7|1783.5|1775.9|1773.7|2069
1581062400000|2020-02-07 08:00:00|1783.9|1781.9|1778.9|1775.9|1784.6|1782.6|1777|1775|2598
1581066000000|2020-02-07 09:00:00|1778.4|1776.4|1781.3|1779.3|1783.3|1781.3|1777.7|1775.7|1858
1581069600000|2020-02-07 10:00:00|1781.2|1779.2|1780.1|1778.1|1783.7|1781.3|1779.1|1777|2261
1581073200000|2020-02-07 11:00:00|1780|1778|1778.5|1776.5|1780.2|1778.2|1776.8|1774.8|1273
1581076800000|2020-02-07 12:00:00|1778.6|1776.6|1773.3|1771.3|1779|1776.7|1772.6|1769.9|1507
1581080400000|2020-02-07 13:00:00|1773.4|1771.4|1776.8|1774.8|1780.7|1778|1765.6|1761|5809
1581084000000|2020-02-07 14:00:00|1776.9|1774.9|1778.4|1775.4|1783.5|1781.4|1773.1|1770.8|5212
1581087600000|2020-02-07 15:00:00|1778.1|1775.1|1768.2|1766.2|1780.1|1777.7|1766.3|1764.1|4077
1581091200000|2020-02-07 16:00:00|1768.1|1766.1|1769.6|1767.6|1772.2|1770|1765.8|1763.3|4101
1581094800000|2020-02-07 17:00:00|1769.7|1767.7|1771.7|1769.7|1772.7|1770.7|1768|1766|1558
1581098400000|2020-02-07 18:00:00|1771.6|1769.6|1775.2|1773.2|1776.1|1773.6|1770.5|1768.5|2156
1581102000000|2020-02-07 19:00:00|1775.3|1773.3|1774.5|1772.5|1777|1774.7|1772.8|1770.6|2163
1581105600000|2020-02-07 20:00:00|1774.9|1771.9|1772.4|1769.4|1775|1772.4|1771.8|1769.1|1550
1581109200000|2020-02-07 21:00:00|1772.5|1769.5|1773.4|1766.9|1774|1770.4|1770.4|1766.2|950
1581289200000|2020-02-09 23:00:00|1771.3|1768.3|1775.7|1773.7|1779.6|1777.1|1770.2|1767.4|2919
1581292800000|2020-02-10 00:00:00|1776.2|1773.2|1773.2|1771.2|1776.3|1773.9|1772.7|1770.6|2151
1581296400000|2020-02-10 01:00:00|1772.9|1770.9|1773.7|1771.7|1776.2|1774|1772.2|1769.5|3769
1581300000000|2020-02-10 02:00:00|1773.6|1771.6|1771.7|1769.7|1773.8|1771.8|1769.5|1767.4|2365
1581303600000|2020-02-10 03:00:00|1771.5|1769.5|1773.3|1771.3|1774.3|1771.8|1771.1|1769.1|1657
1581307200000|2020-02-10 04:00:00|1773.2|1771.2|1774.4|1772.4|1774.5|1772.5|1772.7|1770.7|853
1581310800000|2020-02-10 05:00:00|1774.5|1772.5|1772.7|1770.7|1775|1773|1771.6|1769.6|1499
1581314400000|2020-02-10 06:00:00|1772.8|1770.8|1773.4|1771.4|1774.3|1772.3|1771.7|1769.7|1440
1581318000000|2020-02-10 07:00:00|1773.2|1771.2|1775.1|1773.1|1777.6|1775.6|1772.5|1770.2|1915
1581321600000|2020-02-10 08:00:00|1775|1773|1780.4|1778.4|1782.4|1780.4|1774.4|1772.4|2759
1581325200000|2020-02-10 09:00:00|1780.3|1778.3|1781.2|1779.2|1782.2|1780|1778.4|1776.2|1535
1581328800000|2020-02-10 10:00:00|1781.3|1779.3|1781.3|1779.3|1783.3|1780.7|1779.8|1777.8|1861
1581332400000|2020-02-10 11:00:00|1781.2|1779.2|1780.4|1778.4|1783|1781|1779.9|1777.9|1389
1581336000000|2020-02-10 12:00:00|1780.7|1777.7|1779.3|1777.3|1780.8|1778.8|1778.2|1775.6|1751
1581339600000|2020-02-10 13:00:00|1779|1777|1778|1776|1783.3|1781.3|1776.8|1774.8|2369
1581343200000|2020-02-10 14:00:00|1777.6|1775.6|1773.3|1771.3|1782.4|1780|1773.1|1770.8|2940
1581346800000|2020-02-10 15:00:00|1773.2|1771.2|1780.3|1778.3|1781.1|1779.1|1773.2|1771|2211
1581350400000|2020-02-10 16:00:00|1780.4|1778.4|1781|1779|1783.6|1781.6|1780.1|1778.1|1557
1581354000000|2020-02-10 17:00:00|1781.4|1779.4|1783|1781|1785.1|1783.1|1780.1|1777.5|1728
1581357600000|2020-02-10 18:00:00|1783.1|1781.1|1784|1782|1784.5|1782|1779.6|1777.2|1808
1581361200000|2020-02-10 19:00:00|1783.9|1781.9|1783|1781|1784.9|1782.6|1782.3|1780.1|1308
1581364800000|2020-02-10 20:00:00|1782.9|1780.9|1779.6|1777.6|1784|1781.5|1778.1|1775.7|1264
1581368400000|2020-02-10 21:00:00|1779.5|1777.5|1778.4|1775.4|1780.2|1777.7|1777.4|1775|811
1581375600000|2020-02-10 23:00:00|1778.7|1775.7|1777.7|1775.7|1779.4|1776.9|1777.6|1775|872
1581379200000|2020-02-11 00:00:00|1777.8|1775.8|1778.7|1776.7|1778.8|1776.8|1776.4|1774.4|1054
1581382800000|2020-02-11 01:00:00|1778.6|1776.6|1777.5|1775.5|1780.7|1778.7|1776.2|1774.2|2438
1581386400000|2020-02-11 02:00:00|1777.4|1775.4|1775.4|1773.4|1777.6|1775.6|1774.3|1772.3|1930
1581390000000|2020-02-11 03:00:00|1775.5|1773.5|1775.5|1773.5|1777.7|1775.7|1775|1773|1075
1581393600000|2020-02-11 04:00:00|1775.4|1773.4|1776.4|1774.4|1776.8|1774.8|1775.4|1773.4|464
1581397200000|2020-02-11 05:00:00|1776.5|1774.5|1777.9|1775.9|1778.6|1776.6|1775.1|1773.1|1237
1581400800000|2020-02-11 06:00:00|1778|1776|1779.4|1777.4|1781.7|1779.7|1777.8|1775.8|2005
1581404400000|2020-02-11 07:00:00|1779.3|1777.3|1779.2|1777.2|1782.4|1780.4|1778.7|1776.7|2067
1581408000000|2020-02-11 08:00:00|1779.3|1777.3|1777.1|1775.1|1779.6|1777.6|1772.3|1770.3|2863
1581411600000|2020-02-11 09:00:00|1777.2|1775.2|1774.7|1772.7|1778.2|1776.2|1773.9|1771.9|2118
1581415200000|2020-02-11 10:00:00|1774.6|1772.6|1773.6|1771.6|1774.8|1772.8|1772.4|1770.4|1691
1581418800000|2020-02-11 11:00:00|1773.8|1771.8|1771.8|1769.8|1774.9|1772.9|1771.3|1769.3|1473
1581422400000|2020-02-11 12:00:00|1771.9|1769.9|1775.1|1773.1|1775.2|1773.2|1771.8|1769.8|1502
1581426000000|2020-02-11 13:00:00|1775|1773|1772.2|1770.2|1777.4|1775.4|1771.9|1769.9|2475
1581429600000|2020-02-11 14:00:00|1772.3|1770.3|1772.5|1770.5|1773.5|1771.5|1768.5|1766.5|3459
1581433200000|2020-02-11 15:00:00|1772.6|1770.6|1766.4|1764.4|1773.9|1771.9|1765.8|1763.4|3840
1581436800000|2020-02-11 16:00:00|1766.3|1764.3|1761|1759|1766.3|1764.3|1759|1756.7|4430
1581440400000|2020-02-11 17:00:00|1760.9|1758.9|1759.9|1757.9|1764.5|1761.9|1759.8|1757.4|2526
1581444000000|2020-02-11 18:00:00|1760.5|1757.5|1765.2|1762.2|1766.7|1763.8|1758.4|1755.9|2538
1581447600000|2020-02-11 19:00:00|1765|1762|1766.9|1763.9|1767.6|1765|1764.2|1761.6|1966
1581451200000|2020-02-11 20:00:00|1767|1764|1767.3|1765.3|1767.8|1765.3|1765.5|1763|1684
1581454800000|2020-02-11 21:00:00|1767.2|1765.2|1766.4|1763.4|1767.6|1765.3|1765.7|1762.9|844
1581462000000|2020-02-11 23:00:00|1766.3|1763.3|1764.5|1762.5|1766.8|1763.8|1763.9|1761.4|1100
1581465600000|2020-02-12 00:00:00|1765|1762|1767.5|1764.5|1767.5|1765|1764.4|1761.9|1471
1581469200000|2020-02-12 01:00:00|1767.6|1764.6|1762.3|1759.3|1769.2|1766.2|1757.4|1754.8|3863
1581472800000|2020-02-12 02:00:00|1762.4|1759.4|1762.8|1760.8|1764.8|1762.3|1760.4|1757.6|2524
1581476400000|2020-02-12 03:00:00|1762.7|1760.7|1762.8|1760.8|1764.5|1762.2|1762.1|1759.5|1485
1581480000000|2020-02-12 04:00:00|1762.7|1760.7|1762.2|1760.2|1763.3|1761|1761.8|1759.1|1028
1581483600000|2020-02-12 05:00:00|1762.3|1760.3|1759.9|1756.9|1762.8|1760.4|1756.6|1753.6|2642
1581487200000|2020-02-12 06:00:00|1759.8|1756.8|1759.2|1756.2|1761|1758.4|1753.8|1750.8|3164
1581490800000|2020-02-12 07:00:00|1759.3|1756.3|1759.2|1756.2|1759.9|1757.2|1755.6|1753.2|1781
1581494400000|2020-02-12 08:00:00|1759.3|1756.3|1750.5|1747.5|1759.4|1756.5|1749.9|1746.9|2833
1581498000000|2020-02-12 09:00:00|1750.3|1747.3|1757.5|1754.5|1759.1|1756.7|1749.7|1746.7|2609
1581501600000|2020-02-12 10:00:00|1757.6|1754.6|1760|1757|1762.1|1759.8|1756.4|1753.8|2025
1581505200000|2020-02-12 11:00:00|1759.9|1756.9|1759.8|1757.8|1760.2|1757.8|1757.4|1754.8|1885
1581508800000|2020-02-12 12:00:00|1759.7|1757.7|1758|1755|1760|1757.7|1755.9|1753.5|2253
1581512400000|2020-02-12 13:00:00|1758.1|1755.1|1756.2|1754.2|1759.9|1757.5|1754.8|1752.4|3395
1581516000000|2020-02-12 14:00:00|1756.1|1754.1|1752.1|1749.1|1757.4|1754.9|1750.1|1747.5|4702
1581519600000|2020-02-12 15:00:00|1752|1749|1752.2|1750.2|1754.3|1751.9|1748.4|1745.7|3574
1581523200000|2020-02-12 16:00:00|1752.1|1750.1|1755.9|1753.9|1759.1|1756.6|1751.2|1748.8|2739
1581526800000|2020-02-12 17:00:00|1756.4|1753.4|1753|1750|1756.8|1754.1|1752|1749.6|1294
1581530400000|2020-02-12 18:00:00|1752.8|1749.8|1751.8|1748.8|1755.3|1752.7|1751.1|1748.6|1618
1581534000000|2020-02-12 19:00:00|1751.7|1748.7|1748.8|1745.8|1752.2|1749.8|1748.2|1745.6|1311
1581537600000|2020-02-12 20:00:00|1748.9|1745.9|1750.9|1747.9|1751|1748.5|1748.1|1745.6|1062
1581541200000|2020-02-12 21:00:00|1750.8|1747.8|1749.9|1746.9|1751.1|1748.1|1747.9|1745.3|794
1581548400000|2020-02-12 23:00:00|1750.4|1747.4|1753.7|1751.7|1755|1752.5|1748.4|1745.8|1970
1581552000000|2020-02-13 00:00:00|1754|1751|1756.5|1754.5|1759.1|1756.6|1752.4|1749.9|2519
1581555600000|2020-02-13 01:00:00|1756.6|1754.6|1757.5|1755.5|1759.5|1757.2|1756.4|1753.7|2861
1581559200000|2020-02-13 02:00:00|1757.3|1755.3|1761|1759|1761.7|1759.2|1757|1754.7|1648
1581562800000|2020-02-13 03:00:00|1761.2|1759.2|1763.4|1761.4|1764|1761.5|1760.5|1758.2|1735
1581566400000|2020-02-13 04:00:00|1763.5|1761.5|1762.9|1759.9|1764.2|1761.8|1761.3|1758.9|1052
1581570000000|2020-02-13 05:00:00|1763|1760|1764.6|1762.6|1767.5|1764.9|1761.4|1758.9|1635
1581573600000|2020-02-13 06:00:00|1764.7|1762.7|1765|1762|1767.4|1765|1763.9|1761.4|1776
1581577200000|2020-02-13 07:00:00|1764.9|1761.9|1769.2|1766.2|1769.7|1767|1762.7|1760.3|2096
1581580800000|2020-02-13 08:00:00|1769.3|1766.3|1768.4|1765.4|1769.4|1767.4|1765.4|1763|2374
1581584400000|2020-02-13 09:00:00|1768.5|1765.5|1768.9|1766.9|1769.5|1766.9|1766.9|1764.7|2270
1581588000000|2020-02-13 10:00:00|1769.4|1766.4|1767.9|1764.9|1771.1|1768.6|1766.6|1764.2|2528
1581591600000|2020-02-13 11:00:00|1767.3|1765.3|1766|1764|1768.8|1766.4|1765.6|1763.1|2017
1581595200000|2020-02-13 12:00:00|1766.2|1763.2|1763.5|1760.5|1766.8|1764.3|1762.7|1760.2|2273
1581598800000|2020-02-13 13:00:00|1763.6|1760.6|1771.2|1769.2|1773.2|1770.8|1761.6|1759.1|2711
1581602400000|2020-02-13 14:00:00|1771.3|1769.3|1772.3|1770.3|1775.1|1772.8|1766.7|1764.2|3430
1581606000000|2020-02-13 15:00:00|1772.2|1770.2|1771.7|1769.7|1775|1772.5|1770.4|1768|3460
1581609600000|2020-02-13 16:00:00|1771.5|1769.5|1767.2|1765.2|1771.6|1769.6|1765.7|1762.9|1980
1581613200000|2020-02-13 17:00:00|1767.3|1765.3|1765.8|1763.8|1767.7|1765.3|1764.4|1761.9|1454
1581616800000|2020-02-13 18:00:00|1766.4|1763.4|1767.2|1765.2|1769.1|1766.6|1764.2|1761.8|1798
1581620400000|2020-02-13 19:00:00|1767.6|1764.6|1765.8|1763.8|1768.7|1766.6|1765.3|1762.8|1305
1581624000000|2020-02-13 20:00:00|1765.5|1763.5|1766.3|1763.3|1767.2|1764.9|1764.9|1762.4|1353
1581627600000|2020-02-13 21:00:00|1765.9|1763.9|1766.4|1763|1766.8|1764.4|1765.2|1761.9|719
1581634800000|2020-02-13 23:00:00|1766.3|1763.3|1767.6|1765.6|1768.4|1765.8|1765.3|1762.8|1005
1581638400000|2020-02-14 00:00:00|1767.5|1765.5|1767.1|1765.1|1768.5|1766|1766.6|1764.2|1052
1581642000000|2020-02-14 01:00:00|1767.2|1765.2|1769.8|1767.8|1770.6|1768|1764.9|1762.4|2226
1581645600000|2020-02-14 02:00:00|1769.7|1767.7|1765.4|1763.4|1770.5|1768|1765|1762.4|1559
1581649200000|2020-02-14 03:00:00|1765.5|1763.5|1766.4|1764.4|1767.3|1764.8|1763.2|1760.8|1597
1581652800000|2020-02-14 04:00:00|1766.3|1764.3|1765.9|1763.9|1767.5|1765|1765.7|1763.3|803
1581656400000|2020-02-14 05:00:00|1765.8|1763.8|1768.4|1765.4|1768.7|1766.2|1765.7|1763.2|1480
1581660000000|2020-02-14 06:00:00|1768.3|1765.3|1769.7|1767.7|1771.4|1769.2|1766.9|1764.7|1484
1581663600000|2020-02-14 07:00:00|1770.3|1767.3|1771.4|1769.4|1772|1769.6|1767|1764.5|1434
1581667200000|2020-02-14 08:00:00|1771.3|1769.3|1770|1768|1772.6|1770.2|1769.1|1766.6|1514
1581670800000|2020-02-14 09:00:00|1770.5|1767.5|1772.4|1770.4|1773.8|1771.4|1769.5|1767.1|1344
1581674400000|2020-02-14 10:00:00|1772.5|1770.5|1770.2|1768.2|1773.1|1770.7|1768.9|1766.7|1072
1581678000000|2020-02-14 11:00:00|1770.1|1768.1|1771.3|1769.3|1771.7|1769.4|1769.5|1767.1|914
1581681600000|2020-02-14 12:00:00|1771.4|1769.4|1771|1768|1772.8|1770.6|1769.9|1767.4|1312
1581685200000|2020-02-14 13:00:00|1770.9|1767.9|1780|1778|1781.6|1779.1|1769.4|1767.2|3013
1581688800000|2020-02-14 14:00:00|1780.1|1778.1|1780.9|1777.9|1782.5|1780.2|1777.4|1774.7|3523
1581692400000|2020-02-14 15:00:00|1781|1778|1777.4|1774.4|1781.6|1778.6|1776.2|1773.7|2971
1581696000000|2020-02-14 16:00:00|1776.7|1774.7|1776.1|1773.1|1778.1|1775.8|1775|1772.6|1685
1581699600000|2020-02-14 17:00:00|1776|1773|1778.8|1775.8|1779.6|1777.2|1775.2|1772.7|1475
1581703200000|2020-02-14 18:00:00|1778.6|1775.6|1778.5|1776.5|1779.1|1776.8|1776.3|1773.6|1740
1581706800000|2020-02-14 19:00:00|1778.4|1776.4|1775.7|1772.7|1779.2|1776.8|1775|1772.6|1249
1581710400000|2020-02-14 20:00:00|1775.8|1772.8|1773.8|1771.8|1775.8|1773.4|1773.3|1770.7|1393
1581714000000|2020-02-14 21:00:00|1773.9|1771.9|1777.8|1770.3|1778|1774.7|1773.9|1769.6|937
1581894000000|2020-02-16 23:00:00|1772.2|1769.2|1775.6|1772.6|1775.8|1773.3|1771.1|1768.1|1265
1581897600000|2020-02-17 00:00:00|1775.8|1772.8|1774.6|1771.6|1777.7|1775.2|1773.6|1771|1193
1581901200000|2020-02-17 01:00:00|1774.7|1771.7|1783.5|1780.5|1784.3|1781.7|1774.4|1771.4|2735
1581904800000|2020-02-17 02:00:00|1783.6|1780.6|1787.4|1785.4|1790.2|1787.6|1782.8|1779.9|2117
1581908400000|2020-02-17 03:00:00|1787.5|1785.5|1786.5|1784.5|1788.1|1785.5|1785.1|1782.3|1401
1581912000000|2020-02-17 04:00:00|1786.4|1784.4|1787.4|1785.4|1788.1|1785.8|1786.4|1783.5|795
1581915600000|2020-02-17 05:00:00|1787.5|1785.5|1788.7|1786.7|1790.2|1787.7|1786.7|1784.1|1528
1581919200000|2020-02-17 06:00:00|1788.6|1786.6|1788.2|1785.2|1791|1788.6|1787.4|1784.7|2227
1581922800000|2020-02-17 07:00:00|1788.5|1785.5|1781.4|1778.4|1789.5|1787.3|1780.7|1777.9|1314
1581926400000|2020-02-17 08:00:00|1781.5|1778.5|1778.8|1775.8|1782.4|1780.1|1775.4|1772.8|1643
1581930000000|2020-02-17 09:00:00|1778.9|1775.9|1780|1778|1781.4|1779|1778|1775.6|982
1581933600000|2020-02-17 10:00:00|1780.1|1778.1|1777.3|1775.3|1781.3|1778.7|1777.1|1774.5|728
1581937200000|2020-02-17 11:00:00|1777.2|1775.2|1779.1|1777.1|1780.9|1778.5|1776.3|1773.9|979
1581940800000|2020-02-17 12:00:00|1779.2|1777.2|1781.9|1778.9|1782.9|1780.3|1779|1776.9|1111
1581944400000|2020-02-17 13:00:00|1781.8|1778.8|1782.9|1779.9|1783.2|1780.7|1780.4|1777.8|872
1581948000000|2020-02-17 14:00:00|1783|1780|1779.8|1777.8|1783.9|1781.9|1779.7|1777.3|928
1581951600000|2020-02-17 15:00:00|1779.7|1777.7|1778.8|1775.8|1781.8|1779.1|1778.1|1775.1|1007
1581955200000|2020-02-17 16:00:00|1778.7|1775.7|1780.4|1777.4|1782.4|1779.8|1778.1|1775.6|1056
1581958800000|2020-02-17 17:00:00|1779.9|1777.9|1780.2|1777.2|1780.9|1778.6|1779|1776.6|909
1581980400000|2020-02-17 23:00:00|1780.8|1777.8|1782.9|1779.9|1785.9|1783|1780.7|1777.7|1557
1581984000000|2020-02-18 00:00:00|1782.1|1780.1|1784.1|1782.1|1785.4|1782.9|1781.9|1779.3|1629
1581987600000|2020-02-18 01:00:00|1784.6|1781.6|1785.9|1783.9|1789.4|1786.7|1783.8|1781.1|2585
1581991200000|2020-02-18 02:00:00|1785.8|1783.8|1790.8|1788.8|1792.3|1789.6|1784.8|1782.2|2069
1581994800000|2020-02-18 03:00:00|1791.2|1788.2|1790.3|1788.3|1793.2|1790.7|1789.4|1786.6|1767
1581998400000|2020-02-18 04:00:00|1790.4|1788.4|1789.1|1787.1|1790.7|1788.4|1788.7|1786.2|1147
1582002000000|2020-02-18 05:00:00|1789.3|1787.3|1786.6|1784.6|1790.6|1787.9|1786.1|1783.6|1672
1582005600000|2020-02-18 06:00:00|1786.8|1784.8|1785|1782|1788.2|1785.7|1784.5|1781.8|1879
1582009200000|2020-02-18 07:00:00|1785.3|1782.3|1791.1|1789.1|1793.1|1790.4|1784.5|1781.9|1844
1582012800000|2020-02-18 08:00:00|1791.4|1788.4|1790|1788|1791.7|1789.2|1787.4|1784.9|2053
1582016400000|2020-02-18 09:00:00|1789.9|1787.9|1790.3|1787.3|1792.1|1789.7|1789.2|1786.6|1608
1582020000000|2020-02-18 10:00:00|1790.1|1787.1|1788.1|1786.1|1791.2|1788.6|1787.4|1784.5|1591
1582023600000|2020-02-18 11:00:00|1788|1786|1790.2|1787.2|1790.2|1787.8|1787.6|1785|988
1582027200000|2020-02-18 12:00:00|1789.7|1787.7|1787.9|1785.9|1791.6|1788.8|1787.1|1784.8|1159
1582030800000|2020-02-18 13:00:00|1787.8|1785.8|1800.7|1797.7|1801.9|1799.1|1787.7|1785.5|3075
1582034400000|2020-02-18 14:00:00|1801|1798|1795.9|1792.9|1802.8|1800.3|1793.8|1791|3627
1582038000000|2020-02-18 15:00:00|1796|1793|1814.2|1811.2|1815.1|1812.1|1795.5|1792.5|4260
1582041600000|2020-02-18 16:00:00|1814.1|1811.1|1818|1816|1823.6|1821.1|1813.9|1810.9|5327
1582045200000|2020-02-18 17:00:00|1818.1|1816.1|1819.9|1816.9|1821|1818.7|1815.2|1812.2|2666
1582048800000|2020-02-18 18:00:00|1819.8|1816.8|1817|1814|1820.6|1817.6|1816.3|1813.6|2524
1582052400000|2020-02-18 19:00:00|1817.1|1814.1|1821.2|1818.2|1821.2|1818.4|1816.5|1813.6|2023
1582056000000|2020-02-18 20:00:00|1821.1|1818.1|1823.5|1820.5|1825.1|1822.5|1819.5|1816.8|2246
1582059600000|2020-02-18 21:00:00|1822.2|1820.2|1818.6|1815.1|1823.6|1820.9|1817.8|1814.6|1301
1582066800000|2020-02-18 23:00:00|1819|1816|1818.3|1815.3|1819.9|1817.2|1817.6|1814.9|1239
1582070400000|2020-02-19 00:00:00|1817.8|1815.8|1820.9|1817.9|1821.5|1818.9|1816.5|1814|1709
1582074000000|2020-02-19 01:00:00|1820.8|1817.8|1823.3|1820.3|1828.2|1825.9|1818.1|1815.4|5426
1582077600000|2020-02-19 02:00:00|1823.2|1820.2|1829.2|1826.2|1829.5|1827|1821.9|1819.3|2323
1582081200000|2020-02-19 03:00:00|1829|1827|1825.1|1823.1|1829.5|1827|1825|1822.5|1808
1582084800000|2020-02-19 04:00:00|1825|1823|1825.9|1823.9|1827.2|1825|1824.6|1822.1|1095
1582088400000|2020-02-19 05:00:00|1825.8|1823.8|1830.4|1827.4|1830.5|1828.4|1825.3|1822.9|1777
1582092000000|2020-02-19 06:00:00|1830|1828|1829.6|1826.6|1835.5|1833|1827.7|1825.3|2503
1582095600000|2020-02-19 07:00:00|1829.7|1826.7|1829.8|1827.8|1833.4|1830.8|1828.3|1825.9|2108
1582099200000|2020-02-19 08:00:00|1829.7|1827.7|1837.2|1835.2|1841.4|1838.7|1829.7|1827.2|3287
1582102800000|2020-02-19 09:00:00|1837.1|1835.1|1837.7|1834.7|1841.1|1838.6|1836|1833.5|2449
1582106400000|2020-02-19 10:00:00|1837.6|1834.6|1837.8|1835.8|1841.1|1838.6|1835.2|1833|1814
1582110000000|2020-02-19 11:00:00|1837.7|1835.7|1836.6|1833.6|1840.9|1838.4|1834.7|1832.2|2277
1582113600000|2020-02-19 12:00:00|1836.2|1834.2|1833.3|1831.3|1836.9|1834.5|1830.8|1828.2|2578
1582117200000|2020-02-19 13:00:00|1833.2|1831.2|1824|1821|1838.9|1836.3|1823.4|1820.7|3400
1582120800000|2020-02-19 14:00:00|1823.9|1820.9|1825.3|1822.3|1831|1828.2|1819.9|1817.4|4810
1582124400000|2020-02-19 15:00:00|1825.4|1822.4|1828.9|1825.9|1831.1|1828.6|1822.2|1819.6|3784
1582128000000|2020-02-19 16:00:00|1829|1826|1828.7|1825.7|1829.9|1827.5|1821.1|1818.7|3311
1582131600000|2020-02-19 17:00:00|1828.6|1825.6|1831.2|1829.2|1832.6|1830.1|1826.7|1824.2|2145
1582135200000|2020-02-19 18:00:00|1831.1|1829.1|1838.1|1835.1|1838.8|1836.3|1830.8|1828.3|1646
1582138800000|2020-02-19 19:00:00|1838.2|1835.2|1833.2|1830.2|1839.1|1836.6|1830.3|1828|2789
1582142400000|2020-02-19 20:00:00|1833|1831|1848.2|1845.2|1848.3|1845.8|1832.1|1829.4|2447
1582146000000|2020-02-19 21:00:00|1848|1845|1844.6|1841.6|1848|1845.1|1841.2|1838.6|1532
1582153200000|2020-02-19 23:00:00|1841.3|1838.3|1841.3|1839.3|1846.4|1843.8|1840.9|1838.2|1837
1582156800000|2020-02-20 00:00:00|1841.5|1839.5|1838.8|1835.8|1842.3|1839.9|1837.9|1835.5|2082
1582160400000|2020-02-20 01:00:00|1838.2|1836.2|1837.4|1835.4|1838.4|1836.2|1828.8|1826.5|3523
1582164000000|2020-02-20 02:00:00|1837.3|1835.3|1838.4|1836.4|1844.1|1841.9|1836.5|1834.2|2918
1582167600000|2020-02-20 03:00:00|1838.5|1836.5|1840.9|1837.9|1845.6|1842.9|1837.9|1835.6|2899
1582171200000|2020-02-20 04:00:00|1841.1|1838.1|1839.8|1837.8|1841.5|1838.9|1838|1835.6|1330
1582174800000|2020-02-20 05:00:00|1839.9|1837.9|1838.4|1836.4|1843.3|1841.2|1837.1|1834.7|2210
1582178400000|2020-02-20 06:00:00|1838.6|1836.6|1833.2|1830.2|1840.5|1838|1830.7|1828.2|3032
1582182000000|2020-02-20 07:00:00|1833.3|1830.3|1831.7|1828.7|1834.3|1831.9|1827.8|1825.4|2242
1582185600000|2020-02-20 08:00:00|1831.1|1829.1|1826.6|1823.6|1833.3|1830.8|1825.3|1823|2485
1582189200000|2020-02-20 09:00:00|1825.8|1823.8|1824.4|1822.4|1828.8|1826.4|1824|1821.6|1872
1582192800000|2020-02-20 10:00:00|1824.3|1822.3|1828.6|1826.6|1829.5|1827.1|1824.3|1822|2119
1582196400000|2020-02-20 11:00:00|1828.7|1826.7|1840.2|1837.2|1840.4|1838|1828.7|1826.6|2298
1582200000000|2020-02-20 12:00:00|1840.5|1837.5|1835.7|1832.7|1843|1840.5|1835.2|1832.7|3233
1582203600000|2020-02-20 13:00:00|1835.6|1833.6|1833.8|1831.8|1840.4|1838|1831.7|1829.1|3474
1582207200000|2020-02-20 14:00:00|1833.9|1831.9|1838.6|1835.6|1839|1836.4|1829.8|1827.5|3395
1582210800000|2020-02-20 15:00:00|1838.7|1835.7|1833|1831|1844|1842|1830.3|1828|3636
1582214400000|2020-02-20 16:00:00|1833.1|1831.1|1841.5|1838.5|1843.3|1840.8|1832.7|1830|4358
1582218000000|2020-02-20 17:00:00|1841.6|1838.6|1834.1|1831.1|1841.9|1839.5|1833.3|1830.9|3154
1582221600000|2020-02-20 18:00:00|1833.5|1831.5|1836.2|1834.2|1838|1835.4|1833.2|1830.7|2589
1582225200000|2020-02-20 19:00:00|1836.4|1834.4|1837.2|1835.2|1837.7|1835.3|1834.4|1831.9|1461
1582228800000|2020-02-20 20:00:00|1837.1|1835.1|1838.5|1836.5|1839.7|1837.7|1836.5|1834.3|1182
1582232400000|2020-02-20 21:00:00|1838.4|1836.4|1838.1|1835.1|1839.2|1836.9|1837|1834.4|708
1582239600000|2020-02-20 23:00:00|1838.3|1835.3|1843.6|1840.6|1844.2|1841.8|1837.8|1835.2|1276
1582243200000|2020-02-21 00:00:00|1843.2|1841.2|1839.6|1837.6|1843.6|1841.3|1839.2|1836.7|1669
1582246800000|2020-02-21 01:00:00|1840|1837|1842.9|1839.9|1844.4|1841.8|1836.9|1834.3|3243
1582250400000|2020-02-21 02:00:00|1843.1|1840.1|1846.3|1843.3|1849.7|1847.3|1842.3|1839.4|3063
1582254000000|2020-02-21 03:00:00|1846.4|1843.4|1846.2|1844.2|1849.6|1847|1844.9|1842.4|1480
1582257600000|2020-02-21 04:00:00|1846.1|1844.1|1849|1846|1849.5|1847|1845.8|1843.1|1091
1582261200000|2020-02-21 05:00:00|1849.1|1846.1|1853|1850|1854.7|1852.2|1847.9|1845.4|2037
1582264800000|2020-02-21 06:00:00|1853.1|1850.1|1852.9|1849.9|1857.6|1855.2|1851.3|1848.5|3099
1582268400000|2020-02-21 07:00:00|1853.4|1850.4|1856.7|1853.7|1861|1858.4|1852|1849.3|2866
1582272000000|2020-02-21 08:00:00|1856.3|1854.3|1851.8|1848.8|1860.8|1858.3|1850.9|1848.3|3409
1582275600000|2020-02-21 09:00:00|1851.7|1848.7|1857.5|1854.5|1858.1|1855.4|1850.6|1848.1|2194
1582279200000|2020-02-21 10:00:00|1857.4|1854.4|1853.1|1850.1|1857.4|1854.7|1851.8|1849.3|1991
1582282800000|2020-02-21 11:00:00|1852.9|1849.9|1855.7|1852.7|1856|1853.6|1849.4|1846.9|2021
1582286400000|2020-02-21 12:00:00|1855.2|1853.2|1856.8|1853.8|1857.4|1855.1|1850|1847.4|2326
1582290000000|2020-02-21 13:00:00|1856.5|1853.5|1856|1854|1863.1|1860.5|1852.1|1849.2|3771
1582293600000|2020-02-21 14:00:00|1856.5|1853.5|1857.6|1854.6|1861.4|1858.6|1844.9|1841.9|4685
1582297200000|2020-02-21 15:00:00|1857.7|1854.7|1856.7|1853.7|1864.9|1862.4|1853.9|1851.1|4829
1582300800000|2020-02-21 16:00:00|1856.6|1853.6|1852.8|1849.8|1857.6|1855.2|1848.2|1845.5|3186
1582304400000|2020-02-21 17:00:00|1852.3|1850.3|1854.5|1851.5|1857.4|1855.2|1851|1849|2170
1582308000000|2020-02-21 18:00:00|1854.4|1851.4|1861.1|1858.1|1862.1|1859.4|1852.5|1849.9|3025
1582311600000|2020-02-21 19:00:00|1861|1858|1855.7|1852.7|1861.1|1858.6|1853.5|1850.5|2477
1582315200000|2020-02-21 20:00:00|1855.6|1852.6|1852.1|1849.1|1858|1855.5|1851.2|1848.5|1788
1582318800000|2020-02-21 21:00:00|1851.7|1848.7|1852.4|1844.9|1852.5|1850.1|1849.6|1843.5|1131
1582498800000|2020-02-23 23:00:00|1870.6|1867.6|1868.6|1866.6|1883.9|1880.9|1863.7|1861|4928
1582502400000|2020-02-24 00:00:00|1868.7|1866.7|1864.2|1861.2|1870.6|1867.7|1862.1|1859.4|3033
1582506000000|2020-02-24 01:00:00|1864.3|1861.3|1869.8|1867.8|1880.2|1877.5|1860.2|1857.2|7331
1582509600000|2020-02-24 02:00:00|1869.3|1866.8|1872|1869|1874.9|1871.9|1867.3|1864.8|3372
1582513200000|2020-02-24 03:00:00|1871.9|1868.9|1867.1|1865.1|1872.1|1869.6|1864.9|1862.2|2819
1582516800000|2020-02-24 04:00:00|1867.6|1864.6|1869.5|1867.5|1870.1|1867.5|1864.3|1862|1598
1582520400000|2020-02-24 05:00:00|1869.4|1867.4|1867.2|1864.2|1871.4|1868.8|1864.4|1861.9|2362
1582524000000|2020-02-24 06:00:00|1867.1|1864.1|1869.5|1866.5|1871.1|1868.6|1863.8|1861.2|3123
1582527600000|2020-02-24 07:00:00|1869.6|1866.6|1872.5|1870.5|1875.3|1872.3|1867.2|1864.6|3291
1582531200000|2020-02-24 08:00:00|1873|1870|1877.2|1874.2|1886.3|1883.3|1872.4|1869.4|4907
1582534800000|2020-02-24 09:00:00|1877.4|1874.4|1881.6|1878.6|1892.3|1889.8|1876.7|1873.7|4557
1582538400000|2020-02-24 10:00:00|1881.3|1878.3|1883.7|1880.7|1884.3|1881.3|1876.4|1873.4|3620
1582542000000|2020-02-24 11:00:00|1883.8|1880.8|1882|1879|1886.2|1883.6|1878.9|1876.4|3488
1582545600000|2020-02-24 12:00:00|1881.6|1878.6|1879.4|1876.4|1881.9|1879.3|1875|1872|3570
1582549200000|2020-02-24 13:00:00|1879.1|1877.1|1877|1875|1879.6|1877.2|1870.1|1867.1|4852
1582552800000|2020-02-24 14:00:00|1877.3|1874.3|1874.4|1871.4|1885.2|1882.2|1872.5|1870|6015
1582556400000|2020-02-24 15:00:00|1874.3|1871.3|1879.7|1876.7|1879.7|1877.1|1870.7|1867.9|4534
1582560000000|2020-02-24 16:00:00|1880.2|1877.2|1880.7|1878.7|1882.2|1879.2|1874.8|1872.2|3630
1582563600000|2020-02-24 17:00:00|1880.8|1878.8|1889.2|1886.2|1889.2|1886.7|1880.8|1877.8|3115
1582567200000|2020-02-24 18:00:00|1889|1887|1890.7|1887.7|1896.4|1893.7|1885.7|1883.3|3717
1582570800000|2020-02-24 19:00:00|1890.9|1887.9|1861.9|1858.9|1891.9|1889.2|1860.9|1857.9|5253
1582574400000|2020-02-24 20:00:00|1861.8|1858.8|1866.8|1863.8|1867.1|1864.4|1855.5|1852.6|5218
1582578000000|2020-02-24 21:00:00|1866.9|1863.9|1864.7|1861.7|1870.9|1868.1|1862.1|1859.4|2054
1582585200000|2020-02-24 23:00:00|1867.1|1864.1|1862.2|1860.2|1868.6|1865.6|1860|1857.3|3357
1582588800000|2020-02-25 00:00:00|1862.5|1860.5|1856.9|1853.9|1863.5|1861|1855.5|1852.9|3742
1582592400000|2020-02-25 01:00:00|1856.8|1853.8|1862|1860|1862.8|1860.3|1847.4|1844.8|5859
1582596000000|2020-02-25 02:00:00|1861.9|1859.9|1863.2|1860.2|1866.1|1863.6|1860.6|1858.1|3244
1582599600000|2020-02-25 03:00:00|1863.3|1860.3|1862.5|1859.5|1865.6|1862.9|1861.3|1858.8|2177
1582603200000|2020-02-25 04:00:00|1862.6|1859.6|1859.6|1857.6|1864.1|1861.6|1859.5|1856.9|1351
1582606800000|2020-02-25 05:00:00|1859.5|1857.5|1854.6|1851.6|1860.2|1857.7|1850.6|1847.6|3454
1582610400000|2020-02-25 06:00:00|1854.5|1851.5|1835.2|1832.2|1855.3|1852.7|1830|1827.5|5561
1582614000000|2020-02-25 07:00:00|1835.1|1832.1|1836|1833|1840|1837.4|1827.9|1824.9|3420
1582617600000|2020-02-25 08:00:00|1835.9|1832.9|1847.8|1844.8|1847.9|1844.9|1834.3|1831.3|4316
1582621200000|2020-02-25 09:00:00|1847.7|1844.7|1844.4|1842.4|1848.2|1846.1|1842.4|1840.3|3492
1582624800000|2020-02-25 10:00:00|1844.5|1842.5|1846.2|1844.2|1847.9|1845.4|1843.1|1841|3697
1582628400000|2020-02-25 11:00:00|1846.1|1844.1|1838.9|1835.9|1846.8|1844.4|1835.8|1833.1|4626
1582632000000|2020-02-25 12:00:00|1839.5|1836.5|1840.4|1838.4|1842.1|1840|1834.4|1831.9|3813
1582635600000|2020-02-25 13:00:00|1840.5|1838.5|1839.3|1837.3|1848|1845.7|1837.6|1835.2|4898
1582639200000|2020-02-25 14:00:00|1840.1|1837.1|1838.8|1836.8|1842.6|1840.3|1834.6|1832.5|4871
1582642800000|2020-02-25 15:00:00|1839.5|1836.5|1836.3|1834.3|1844.1|1842.1|1833.3|1831.3|5808
1582646400000|2020-02-25 16:00:00|1836.2|1834.2|1822.3|1820.3|1838.7|1836.7|1820.2|1817.8|5248
1582650000000|2020-02-25 17:00:00|1822|1820|1826|1824|1826.3|1824.3|1817.1|1815.1|4764
1582653600000|2020-02-25 18:00:00|1826.2|1824.2|1819.8|1817.8|1827.9|1825.3|1819.5|1817.3|4663
1582657200000|2020-02-25 19:00:00|1819.7|1817.7|1824.7|1822.7|1829.6|1827.2|1817.6|1814.6|5387
1582660800000|2020-02-25 20:00:00|1824.8|1822.8|1790.9|1787.9|1824.8|1822.8|1787.4|1784.8|5712
1582664400000|2020-02-25 21:00:00|1791.3|1788.3|1801.9|1798.1|1803.9|1800.5|1791.1|1788.1|2794
1582671600000|2020-02-25 23:00:00|1801|1798|1807.9|1804.9|1808.8|1806.1|1799.9|1796.4|3235
1582675200000|2020-02-26 00:00:00|1807.3|1805.3|1809.8|1807.8|1810.5|1808.3|1803.1|1800.5|3757
1582678800000|2020-02-26 01:00:00|1809.9|1807.9|1814.8|1812.8|1821.3|1818.5|1806.5|1804|6006
1582682400000|2020-02-26 02:00:00|1814.9|1812.9|1812.4|1810.4|1817.4|1815.2|1809.8|1807.3|4087
1582686000000|2020-02-26 03:00:00|1812.3|1810.3|1808.3|1806.3|1813|1810.9|1805.6|1803.3|3703
1582689600000|2020-02-26 04:00:00|1808.4|1806.4|1810.8|1808.8|1811.9|1809.7|1808.1|1806.1|1986
1582693200000|2020-02-26 05:00:00|1810.9|1808.9|1809.6|1807.6|1817.7|1815.1|1808.9|1806.9|3401
1582696800000|2020-02-26 06:00:00|1809.5|1807.5|1811.7|1809.7|1813.1|1810.8|1807.9|1805.9|3825
1582700400000|2020-02-26 07:00:00|1811.8|1809.8|1809.7|1807.7|1815|1812.1|1808.8|1806.8|5133
1582704000000|2020-02-26 08:00:00|1810.1|1808.1|1815.1|1813.1|1818.1|1816|1806|1803.3|5097
1582707600000|2020-02-26 09:00:00|1815|1813|1815.7|1813.7|1822.7|1820.3|1814.6|1812.3|4820
1582711200000|2020-02-26 10:00:00|1815.5|1813.5|1810.6|1808.6|1815.7|1813.5|1808.6|1806.6|3492
1582714800000|2020-02-26 11:00:00|1810.5|1808.5|1810.2|1808.2|1811.7|1809.4|1808.5|1806.5|2818
1582718400000|2020-02-26 12:00:00|1810.3|1808.3|1806.2|1804.2|1810.8|1808.5|1800.9|1798.7|4707
1582722000000|2020-02-26 13:00:00|1806.3|1804.3|1787.9|1785.9|1806.3|1804.3|1786.7|1784.3|5095
1582725600000|2020-02-26 14:00:00|1788|1786|1791|1788|1796.9|1794.9|1780.6|1778.2|5010
1582729200000|2020-02-26 15:00:00|1791.6|1788.6|1790.9|1788.9|1798|1796|1785.9|1783.9|4713
1582732800000|2020-02-26 16:00:00|1791.3|1789.3|1793.2|1791.2|1794.8|1792.8|1788.5|1786.5|3455
1582736400000|2020-02-26 17:00:00|1792.9|1790.9|1789.4|1787.4|1797.5|1795.5|1788.3|1786.3|3711
1582740000000|2020-02-26 18:00:00|1789.5|1787.5|1797.5|1795.5|1798.7|1796.7|1787.5|1785.4|4356
1582743600000|2020-02-26 19:00:00|1797.9|1795.9|1799.7|1797.7|1803.1|1800.8|1794.7|1792.4|4424
1582747200000|2020-02-26 20:00:00|1799.4|1797.4|1789.4|1787.4|1800.3|1798.3|1789.2|1786.8|3671
1582750800000|2020-02-26 21:00:00|1790|1787|1794.7|1790.9|1795.6|1792.6|1789.4|1787|1683
1582758000000|2020-02-26 23:00:00|1792.3|1789.3|1793.4|1791.4|1796.2|1793.7|1791.2|1788.5|3088
1582761600000|2020-02-27 00:00:00|1793.1|1791.1|1796.9|1794.9|1797.9|1795.7|1791.9|1789.3|3249
1582765200000|2020-02-27 01:00:00|1797|1795|1803.4|1801.4|1806.3|1804.2|1797|1795|4583
1582768800000|2020-02-27 02:00:00|1803.3|1801.3|1802.7|1800.7|1806.5|1804.1|1801.4|1799.4|2059
1582772400000|2020-02-27 03:00:00|1803.3|1800.3|1807|1805|1807.4|1805.4|1800.5|1798.5|1875
1582776000000|2020-02-27 04:00:00|1806.9|1804.9|1809.5|1807.5|1810.3|1808.3|1806.2|1804.1|1433
1582779600000|2020-02-27 05:00:00|1809.4|1807.4|1811.9|1809.9|1813.6|1811.5|1803.6|1801.6|2629
1582783200000|2020-02-27 06:00:00|1811.8|1809.8|1805.2|1803.2|1815.2|1813.2|1803.4|1801|2360
1582786800000|2020-02-27 07:00:00|1806|1803|1807.9|1805.9|1808.8|1806.4|1802.3|1799.8|3180
1582790400000|2020-02-27 08:00:00|1807.8|1805.8|1803.2|1801.2|1810.3|1808.3|1801.2|1799.2|3008
1582794000000|2020-02-27 09:00:00|1802.7|1800.7|1805|1803|1805.9|1803.6|1798.7|1796.6|2139
1582797600000|2020-02-27 10:00:00|1805.1|1803.1|1805|1803|1806.3|1804|1798.7|1795.8|2141
1582801200000|2020-02-27 11:00:00|1804.9|1802.9|1806.3|1804.3|1807.5|1805|1802.8|1800.5|1777
1582804800000|2020-02-27 12:00:00|1806.2|1804.2|1810|1808|1811.7|1809.2|1802.7|1800.7|3152
1582808400000|2020-02-27 13:00:00|1810.1|1808.1|1802.4|1800.4|1811.8|1809.7|1799.4|1797.4|4141
1582812000000|2020-02-27 14:00:00|1802.2|1800.2|1799.2|1797.2|1804.9|1802.9|1795.6|1793.6|4620
1582815600000|2020-02-27 15:00:00|1799.1|1797.1|1789.5|1787.5|1801.1|1798.9|1789|1787|4664
1582819200000|2020-02-27 16:00:00|1789.9|1787.9|1784.5|1782.5|1791.6|1789.6|1779.8|1777.8|4857
1582822800000|2020-02-27 17:00:00|1784.7|1782.7|1776.7|1774.7|1785.6|1783.6|1771.1|1769.1|4855
1582826400000|2020-02-27 18:00:00|1776.8|1774.8|1775.5|1772.5|1779.8|1777.3|1771|1768.5|4735
1582830000000|2020-02-27 19:00:00|1775.6|1772.6|1774.3|1772.3|1779.7|1777.2|1771|1768.8|4648
1582833600000|2020-02-27 20:00:00|1775.1|1772.1|1766.5|1763.5|1777.4|1774.7|1765.4|1763|4428
1582837200000|2020-02-27 21:00:00|1766.4|1763.4|1779.3|1776.3|1781.1|1777.1|1763.1|1760.8|2793
1582844400000|2020-02-27 23:00:00|1776.5|1773.5|1781.3|1778.3|1787.5|1785.2|1774.5|1771.5|3273
1582848000000|2020-02-28 00:00:00|1781.5|1778.5|1784.7|1782.7|1787.2|1784.5|1775.6|1773.1|2454
1582851600000|2020-02-28 01:00:00|1785.4|1781.7|1764.6|1761.6|1788.4|1785.8|1751|1748.4|8402
1582855200000|2020-02-28 02:00:00|1765|1762|1760.3|1758.3|1768.1|1766.1|1758.5|1756.2|4191
1582858800000|2020-02-28 03:00:00|1760.2|1758.2|1750.2|1748.2|1760.4|1758.2|1750.2|1748.1|3575
1582862400000|2020-02-28 04:00:00|1750.3|1748.3|1753.6|1751.6|1756.5|1754|1747.7|1745.6|3822
1582866000000|2020-02-28 05:00:00|1753.4|1751.4|1718.6|1715.6|1758.8|1756.3|1706.9|1703.9|5946
1582869600000|2020-02-28 06:00:00|1718.7|1715.7|1723.5|1720.5|1731|1728|1706.3|1703.3|6957
1582873200000|2020-02-28 07:00:00|1723.1|1721.1|1726.9|1723.9|1727.4|1725.2|1711.7|1709.2|4555
1582876800000|2020-02-28 08:00:00|1726|1724|1728|1725|1741.4|1738.9|1723.3|1720.8|5117
1582880400000|2020-02-28 09:00:00|1728.1|1725.1|1724.2|1721.2|1730.2|1727.5|1720.5|1718.2|3896
1582884000000|2020-02-28 10:00:00|1724.1|1721.1|1725.7|1723.7|1728.2|1726.2|1721.2|1719.1|3085
1582887600000|2020-02-28 11:00:00|1725.6|1723.6|1723.8|1721.8|1730.2|1727.6|1721.2|1719.2|2945
1582891200000|2020-02-28 12:00:00|1723.7|1721.7|1711.4|1708.4|1724.1|1722.1|1705.7|1703|4595
1582894800000|2020-02-28 13:00:00|1711.3|1708.3|1716.1|1714.1|1724.4|1722.4|1708.3|1706.2|4609
1582898400000|2020-02-28 14:00:00|1716.5|1714.5|1685|1683|1716.5|1714.5|1684.8|1682.4|5730
1582902000000|2020-02-28 15:00:00|1685.5|1682.5|1669.8|1667.8|1686.2|1684.1|1658.2|1655.3|7396
1582905600000|2020-02-28 16:00:00|1669.7|1667.7|1678.4|1676.4|1684.4|1681.9|1665.5|1663.2|5871
1582909200000|2020-02-28 17:00:00|1678.3|1676.3|1667.8|1665.8|1682.6|1680.1|1664.3|1661.9|4521
1582912800000|2020-02-28 18:00:00|1667.7|1665.7|1653.4|1651.4|1667.7|1665.7|1641.1|1638.9|6112
1582916400000|2020-02-28 19:00:00|1653.2|1651.2|1659.5|1656.5|1674.8|1671.8|1640.7|1638.5|6149
1582920000000|2020-02-28 20:00:00|1659.4|1656.4|1663.8|1660.8|1665.3|1662.8|1654.1|1651.2|4214
1582923600000|2020-02-28 21:00:00|1664.1|1661.1|1671|1663.5|1673.5|1668.8|1659.7|1656.7|2466
1583103600000|2020-03-01 23:00:00|1656.6|1653.6|1657.7|1654.7|1661.4|1658.4|1645.3|1642.3|4748
1583107200000|2020-03-02 00:00:00|1657.8|1654.8|1685.7|1682.7|1686.2|1683.5|1654.5|1651.5|5745
1583110800000|2020-03-02 01:00:00|1685.5|1682.5|1689.4|1686.4|1697.5|1695|1678.7|1675.7|9678
1583114400000|2020-03-02 02:00:00|1689.5|1686.5|1693.5|1690.5|1694.5|1691.6|1687.6|1684.8|5827
1583118000000|2020-03-02 03:00:00|1693.3|1690.3|1697.9|1694.9|1703.1|1700.8|1689.5|1686.8|4848
1583121600000|2020-03-02 04:00:00|1697.8|1694.8|1698.1|1696.1|1703.4|1700.9|1695.7|1692.9|3220
1583125200000|2020-03-02 05:00:00|1698.7|1695.7|1701.9|1698.9|1707.5|1704.7|1695.9|1693.4|4063
1583128800000|2020-03-02 06:00:00|1701.8|1698.8|1696.6|1693.6|1705.9|1703.5|1693.5|1691|3613
1583132400000|2020-03-02 07:00:00|1696.7|1693.7|1692.2|1689.2|1700|1697.6|1689.1|1686.4|3853
1583136000000|2020-03-02 08:00:00|1692.1|1689.1|1702.3|1700.3|1705.6|1703|1691|1688.7|3914
1583139600000|2020-03-02 09:00:00|1702.6|1699.3|1697|1695|1704.7|1702.2|1696.4|1694|3481
1583143200000|2020-03-02 10:00:00|1697.1|1695.1|1693.9|1691.9|1700.2|1697.6|1691.9|1689.5|3174
1583146800000|2020-03-02 11:00:00|1693.8|1691.8|1678.6|1676.6|1696.1|1693.7|1673.8|1671.4|3818
1583150400000|2020-03-02 12:00:00|1678.5|1676.5|1680.5|1678.5|1693.1|1690.1|1678.5|1676.3|4409
1583154000000|2020-03-02 13:00:00|1680.6|1678.6|1674|1672|1682.3|1680.2|1666.1|1663.5|4567
1583157600000|2020-03-02 14:00:00|1674.6|1671.6|1675.3|1672.3|1679.9|1677.8|1668.6|1666.6|4425
1583161200000|2020-03-02 15:00:00|1675.2|1672.2|1673.2|1671.2|1676.3|1674.1|1666|1664|4526
1583164800000|2020-03-02 16:00:00|1672.7|1670.7|1680.2|1678.2|1681.7|1679.7|1672.1|1669.2|3050
1583168400000|2020-03-02 17:00:00|1680.3|1678.3|1679.2|1677.2|1684.5|1682|1675.6|1673.1|2338
1583172000000|2020-03-02 18:00:00|1679.1|1677.1|1674.9|1672.9|1680.8|1678.8|1671.8|1669.4|2772
1583175600000|2020-03-02 19:00:00|1675.4|1673.4|1677.8|1674.8|1683.7|1681.3|1674.9|1672.7|2146
1583179200000|2020-03-02 20:00:00|1677.2|1675.2|1668.3|1665.3|1680.1|1677.4|1667.5|1665.1|2620
1583182800000|2020-03-02 21:00:00|1667.8|1665.8|1676.8|1672.6|1678.4|1676.2|1667.8|1665.7|1920
1583190000000|2020-03-02 23:00:00|1674.1|1671.1|1683.5|1680.5|1688|1685.5|1673.9|1670.9|2414
1583193600000|2020-03-03 00:00:00|1682.8|1680.8|1686.1|1683.1|1687.2|1684.6|1679.5|1676.5|2425
1583197200000|2020-03-03 01:00:00|1686.2|1683.2|1695.5|1693.5|1701.4|1698.7|1686.2|1683.2|7339
1583200800000|2020-03-03 02:00:00|1695.3|1693.3|1695|1693|1698.5|1696.4|1693|1690.6|3100
1583204400000|2020-03-03 03:00:00|1694.9|1692.9|1692.8|1690.8|1696.3|1694.3|1691|1688.4|2371
1583208000000|2020-03-03 04:00:00|1692.7|1690.7|1693.9|1691.9|1695.8|1693.4|1690.5|1688.1|1720
1583211600000|2020-03-03 05:00:00|1694|1692|1689.6|1687.6|1695|1692.5|1688.5|1686.5|2089
1583215200000|2020-03-03 06:00:00|1689.7|1687.7|1679.9|1677.9|1691|1689|1676.8|1674.8|3956
1583218800000|2020-03-03 07:00:00|1680|1678|1679.3|1677.3|1682.8|1680.8|1678.2|1676.2|2516
1583222400000|2020-03-03 08:00:00|1678.9|1676.9|1677.8|1675.8|1680.4|1678.4|1676.4|1674.2|2118
1583226000000|2020-03-03 09:00:00|1677.9|1675.9|1682.1|1680.1|1682.4|1680.4|1677.2|1675.2|1825
1583229600000|2020-03-03 10:00:00|1682.2|1680.2|1682.1|1680.1|1686.7|1684.6|1680.4|1678.4|1686
1583233200000|2020-03-03 11:00:00|1682.2|1680.2|1681.7|1679.7|1687.2|1685.2|1680.9|1678.9|2126
1583236800000|2020-03-03 12:00:00|1681.6|1679.6|1685.6|1682.6|1688.1|1685.5|1680.8|1678.8|3405
1583240400000|2020-03-03 13:00:00|1685.1|1683.1|1684.4|1682.4|1685.9|1683.8|1679.8|1677.8|2825
1583244000000|2020-03-03 14:00:00|1684.3|1682.3|1691.5|1689.5|1691.9|1689.9|1682.6|1680.6|2975
1583247600000|2020-03-03 15:00:00|1691.4|1689.4|1729.1|1726.1|1748.9|1746.1|1691.4|1689.4|10206
1583251200000|2020-03-03 16:00:00|1729|1726|1726.3|1723.3|1739.5|1736.8|1711.8|1709.3|9137
1583254800000|2020-03-03 17:00:00|1725.8|1723.8|1722.1|1719.1|1729.4|1726.9|1719.6|1717|6994
1583258400000|2020-03-03 18:00:00|1722.2|1719.2|1728.1|1725.1|1730.6|1728.1|1718.6|1716.3|6768
1583262000000|2020-03-03 19:00:00|1728|1725|1704.2|1702.2|1729.7|1726.7|1704.2|1701.8|8027
1583265600000|2020-03-03 20:00:00|1704.3|1702.3|1716.7|1714.7|1718.3|1715.8|1704.2|1702|6291
1583269200000|2020-03-03 21:00:00|1716.9|1714.9|1724|1720.2|1725.2|1721.3|1715.2|1712.3|2010
1583276400000|2020-03-03 23:00:00|1721.5|1718.5|1727.8|1724.8|1735.5|1732.5|1719.9|1716.9|3233
1583280000000|2020-03-04 00:00:00|1728|1725|1728.9|1725.9|1729.5|1726.9|1723.5|1721.2|2846
1583283600000|2020-03-04 01:00:00|1729|1726|1723.9|1721.9|1734.3|1731.6|1718.2|1715.7|6856
1583287200000|2020-03-04 02:00:00|1724|1722|1727.1|1725.1|1728.5|1726|1721.7|1719.5|3048
1583290800000|2020-03-04 03:00:00|1726.7|1724.7|1722.5|1720.5|1728.5|1726|1721|1718.7|2264
1583294400000|2020-03-04 04:00:00|1722.6|1720.6|1726|1724|1727.6|1725.2|1721.7|1719.7|1262
1583298000000|2020-03-04 05:00:00|1725.8|1723.8|1728.4|1726.4|1735.4|1732.9|1724.5|1722|3555
1583301600000|2020-03-04 06:00:00|1728.5|1726.5|1726.9|1724.9|1730.3|1728|1722.2|1719.7|2790
1583305200000|2020-03-04 07:00:00|1726.5|1724.5|1717|1715|1726.9|1724.5|1714.6|1712.2|3658
1583308800000|2020-03-04 08:00:00|1717.1|1715.1|1720.6|1718.6|1723.7|1721.7|1716|1714|2837
1583312400000|2020-03-04 09:00:00|1720.7|1718.7|1727.6|1725.6|1729.5|1727.5|1720|1718|2366
1583316000000|2020-03-04 10:00:00|1727.8|1725.8|1724.7|1722.7|1730.6|1728.5|1722.9|1720.7|2305
1583319600000|2020-03-04 11:00:00|1724.4|1722.4|1726.3|1724.3|1727.1|1724.8|1722|1719.7|2128
1583323200000|2020-03-04 12:00:00|1726.4|1724.4|1725.5|1722.5|1730.8|1728.2|1724.1|1721.7|3992
1583326800000|2020-03-04 13:00:00|1725.4|1722.4|1715.9|1713.9|1725.4|1723.4|1714.9|1712.9|4354
1583330400000|2020-03-04 14:00:00|1716|1714|1717|1714|1721.8|1719.3|1710.6|1708.6|3888
1583334000000|2020-03-04 15:00:00|1712.8|1709.7|1718.1|1716.1|1719.8|1717.6|1709.4|1707.4|4323
1583337600000|2020-03-04 16:00:00|1717.9|1715.9|1715.7|1713.7|1719.7|1717.7|1713|1711|2810
1583341200000|2020-03-04 17:00:00|1715.8|1713.8|1724.3|1722.3|1724.3|1722.3|1715.1|1712.8|1819
1583344800000|2020-03-04 18:00:00|1724.2|1722.2|1723.3|1720.3|1727.2|1725.2|1722.1|1719.8|2276
1583348400000|2020-03-04 19:00:00|1723.1|1720.1|1725.4|1723.4|1726.9|1724.8|1721.8|1719.8|2190
1583352000000|2020-03-04 20:00:00|1725.3|1723.3|1725.9|1723.9|1726.9|1724.5|1722.4|1720.4|2263
1583355600000|2020-03-04 21:00:00|1725.7|1723.7|1726.7|1719.2|1726.7|1723.7|1721.6|1719.1|1312
1583362800000|2020-03-04 23:00:00|1724.9|1721.9|1719.1|1717.1|1725|1722|1718.8|1716.1|1714
1583366400000|2020-03-05 00:00:00|1719.7|1716.7|1725|1722|1725.1|1722.9|1719|1716.4|2124
1583370000000|2020-03-05 01:00:00|1724.4|1722.4|1718.9|1715.9|1727.9|1725.4|1716.2|1713.6|4225
1583373600000|2020-03-05 02:00:00|1718.5|1716.5|1722.6|1719.6|1725.6|1723.2|1718.2|1715.9|2387
1583377200000|2020-03-05 03:00:00|1722.2|1720.2|1722.8|1720.8|1723.7|1721.7|1721.7|1719.1|1196
1583380800000|2020-03-05 04:00:00|1722.9|1720.9|1722.3|1720.3|1723.5|1721.3|1721.7|1719|946
1583384400000|2020-03-05 05:00:00|1722.2|1720.2|1720.1|1717.1|1723.7|1721.6|1719.5|1717.1|1497
1583388000000|2020-03-05 06:00:00|1719.6|1717.6|1724.3|1722.3|1724.6|1722.6|1718.7|1716.5|2114
1583391600000|2020-03-05 07:00:00|1724.2|1722.2|1717.3|1715.3|1726.1|1723.5|1716.7|1714.7|2304
1583395200000|2020-03-05 08:00:00|1717.5|1715.5|1719.8|1717.8|1721.2|1718.8|1716.8|1714.4|2107
1583398800000|2020-03-05 09:00:00|1719.9|1717.9|1722.5|1719.5|1723.3|1721|1719.6|1717.1|2633
1583402400000|2020-03-05 10:00:00|1722.6|1719.6|1725.1|1723.1|1726.4|1723.9|1721.6|1719.2|2396
1583406000000|2020-03-05 11:00:00|1725.2|1723.2|1723.2|1721.2|1726.3|1723.8|1722.2|1719.8|2086
1583409600000|2020-03-05 12:00:00|1723.3|1721.3|1738.1|1735.1|1744.5|1741.7|1720.4|1718|5237
1583413200000|2020-03-05 13:00:00|1737.6|1735.6|1728.7|1726.7|1739.6|1737.2|1725.1|1722.6|4998
1583416800000|2020-03-05 14:00:00|1728.8|1726.8|1732.8|1730.8|1735.7|1733.1|1726.1|1723.7|5229
1583420400000|2020-03-05 15:00:00|1732.9|1730.9|1732.5|1730.5|1736.5|1733.5|1728.1|1725.4|3725
1583424000000|2020-03-05 16:00:00|1732.4|1730.4|1735.9|1732.9|1736.7|1734.4|1728.5|1726.2|2670
1583427600000|2020-03-05 17:00:00|1735.5|1733.5|1741.6|1739.6|1742.4|1739.8|1732.1|1729.6|2901
1583431200000|2020-03-05 18:00:00|1741.7|1739.7|1739.2|1737.2|1743.3|1740.9|1737.5|1735.1|3282
1583434800000|2020-03-05 19:00:00|1739.9|1736.9|1745.3|1742.3|1745.9|1743.1|1738.8|1736.5|2801
1583438400000|2020-03-05 20:00:00|1745.2|1742.2|1747.2|1744.2|1748.1|1745.5|1743.3|1740.7|3466
1583442000000|2020-03-05 21:00:00|1746.6|1744.6|1744.7|1741.1|1747.5|1744.9|1742.3|1739.8|1803
1583449200000|2020-03-05 23:00:00|1745.5|1742.5|1750.4|1748.4|1750.9|1748.9|1743.2|1740.8|1916
1583452800000|2020-03-06 00:00:00|1751|1748|1751.5|1748.5|1754.2|1751.8|1746.9|1744.9|2008
1583456400000|2020-03-06 01:00:00|1751.1|1748.1|1737.6|1735.6|1753.2|1750.6|1731.9|1729.9|5299
1583460000000|2020-03-06 02:00:00|1737.7|1735.7|1736.1|1734.1|1739.4|1737.1|1732.6|1730.6|2898
1583463600000|2020-03-06 03:00:00|1736|1734|1733.4|1731.4|1737.5|1735.3|1732.5|1730.3|1839
1583467200000|2020-03-06 04:00:00|1733.3|1731.3|1740.3|1738.3|1742.7|1740.1|1732.5|1730.2|2083
1583470800000|2020-03-06 05:00:00|1740.4|1738.4|1740.4|1738.4|1743.3|1741|1737.2|1735.1|2591
1583474400000|2020-03-06 06:00:00|1740.6|1738.6|1736.1|1734.1|1741.5|1739.1|1730.5|1728.2|3962
1583478000000|2020-03-06 07:00:00|1736.2|1734.2|1736|1734|1736.9|1734.9|1729.9|1727.3|3716
1583481600000|2020-03-06 08:00:00|1735.9|1733.9|1738.3|1736.3|1739.5|1737.5|1731.7|1729.7|2953
1583485200000|2020-03-06 09:00:00|1738.2|1736.2|1740.6|1738.6|1744.2|1741.7|1734.6|1732.2|3206
1583488800000|2020-03-06 10:00:00|1741|1738|1741.3|1738.3|1750.3|1747.7|1739|1736.4|4164
1583492400000|2020-03-06 11:00:00|1741.2|1738.2|1750.1|1747.1|1759.1|1756.8|1740.2|1737.7|3986
1583496000000|2020-03-06 12:00:00|1749.2|1747.2|1752.3|1750.3|1753.1|1750.5|1743.4|1740.9|3401
1583499600000|2020-03-06 13:00:00|1752.2|1750.2|1730.7|1727.7|1754.4|1751.8|1725.6|1722.3|5974
1583503200000|2020-03-06 14:00:00|1730.2|1728.2|1738.3|1735.3|1746.3|1743.8|1730.2|1727.6|6248
1583506800000|2020-03-06 15:00:00|1738.4|1735.4|1723.8|1720.8|1739.7|1737|1706.3|1703.3|8336
1583510400000|2020-03-06 16:00:00|1723.7|1720.7|1717.1|1714.1|1723.8|1720.8|1713|1710.8|5745
1583514000000|2020-03-06 17:00:00|1717|1714|1719.7|1717.7|1721.5|1719.5|1715.4|1713|3210
1583517600000|2020-03-06 18:00:00|1720.4|1717.4|1729.8|1726.8|1732.5|1730.2|1718|1715.4|3474
1583521200000|2020-03-06 19:00:00|1729|1727|1740.3|1737.3|1740.5|1738.3|1729|1726.6|3300
1583524800000|2020-03-06 20:00:00|1740.1|1737.1|1734.8|1731.8|1743.3|1741|1726.2|1723.7|4749
1583528400000|2020-03-06 21:00:00|1734.7|1731.7|1738.5|1731|1738.7|1734.3|1730.3|1727.6|1495
1583704800000|2020-03-08 22:00:00|1746.7|1741.1|1758|1755|1762.3|1759.3|1745.5|1740.4|4265
1583708400000|2020-03-08 23:00:00|1759.1|1753.9|1751.7|1748.7|1759.1|1755.3|1746.4|1742.9|4332
1583712000000|2020-03-09 00:00:00|1751.8|1748.8|1738.9|1735.9|1753.3|1750.3|1722.8|1719.8|6808
1583715600000|2020-03-09 01:00:00|1738.8|1735.8|1729.9|1726.6|1744.1|1741.1|1722.5|1719.6|8944
1583719200000|2020-03-09 02:00:00|1729.7|1726.7|1722|1719|1731|1726.9|1717.2|1714.2|5510
1583722800000|2020-03-09 03:00:00|1722.1|1719.1|1714.2|1711.2|1722.2|1719.3|1706.4|1703.9|5440
1583726400000|2020-03-09 04:00:00|1713.8|1710.8|1684.6|1681.6|1713.8|1710.8|1678.8|1674.6|6119
1583730000000|2020-03-09 05:00:00|1684.7|1681.7|1663.6|1660.6|1699.8|1696.8|1661.2|1658.2|8112
1583733600000|2020-03-09 06:00:00|1663.8|1660.8|1674.4|1671.4|1684.3|1681.3|1657.8|1655.2|7342
1583737200000|2020-03-09 07:00:00|1674|1671|1694.9|1691.9|1695.8|1692.8|1670.9|1667.9|6009
1583740800000|2020-03-09 08:00:00|1695|1692|1699.7|1696.7|1705.7|1702.7|1684.6|1681.6|3680
1583744400000|2020-03-09 09:00:00|1699.8|1696.8|1687.9|1684.9|1699.8|1696.8|1673.1|1670.1|3513
1583748000000|2020-03-09 10:00:00|1687.8|1684.8|1698.5|1695.5|1703.9|1700.9|1680.8|1677.6|3224
1583751600000|2020-03-09 11:00:00|1698.6|1695.6|1698|1695|1707.7|1704.7|1692.2|1689.2|3022
1583755200000|2020-03-09 12:00:00|1698.1|1695.1|1685|1682|1698.1|1695.1|1677.7|1674.7|5232
1583758800000|2020-03-09 13:00:00|1685.1|1682.1|1680.6|1677.6|1695.2|1692.2|1676.6|1673.6|6745
1583762400000|2020-03-09 14:00:00|1680.7|1677.7|1693.4|1690.4|1697.9|1694.9|1677.4|1674.4|7063
1583766000000|2020-03-09 15:00:00|1693.6|1690.6|1691.4|1688.4|1697.6|1694.6|1687.4|1684.4|4447
1583769600000|2020-03-09 16:00:00|1691.5|1688.5|1698.4|1695.4|1698.6|1696.1|1689.1|1686.1|3916
1583773200000|2020-03-09 17:00:00|1698.5|1695.5|1700.8|1697.8|1711.4|1708.4|1695|1692.1|4087
1583776800000|2020-03-09 18:00:00|1700.9|1697.9|1700.9|1697.9|1704.5|1702.1|1697.4|1694.9|2810
1583780400000|2020-03-09 19:00:00|1700.8|1697.8|1701|1698|1705.4|1702.9|1693.8|1691.1|2707
1583784000000|2020-03-09 20:00:00|1701.5|1698.5|1703.7|1699.2|1704.4|1702|1699.5|1696.4|1443
1583791200000|2020-03-09 22:00:00|1704.8|1697.4|1693.9|1690.9|1705.8|1702.8|1689.2|1686.5|1626
1583794800000|2020-03-09 23:00:00|1693.7|1690.7|1694.2|1691.2|1695.7|1692.7|1689.4|1686.5|2082
1583798400000|2020-03-10 00:00:00|1693.9|1690.9|1690.5|1687.5|1696.5|1693.5|1688.9|1686.1|2801
1583802000000|2020-03-10 01:00:00|1690.3|1687.3|1708.8|1705.8|1715.6|1712.9|1683.9|1680.9|5665
1583805600000|2020-03-10 02:00:00|1708.9|1705.9|1706.6|1703.6|1711|1708.2|1703.3|1700.5|3857
1583809200000|2020-03-10 03:00:00|1706.5|1703.5|1710.8|1707.8|1712|1709.4|1705.3|1702.5|2191
1583812800000|2020-03-10 04:00:00|1710.9|1707.9|1706.1|1703.1|1712|1708.9|1704.7|1701.9|1536
1583816400000|2020-03-10 05:00:00|1706.5|1703.5|1702.2|1699.2|1708.1|1705.1|1696|1693.1|4209
1583820000000|2020-03-10 06:00:00|1702.4|1699.4|1708.7|1705.7|1715.6|1713.1|1700.1|1697.1|4634
1583823600000|2020-03-10 07:00:00|1709.1|1706.1|1710|1707|1719.1|1717|1707.7|1704.7|3868
1583827200000|2020-03-10 08:00:00|1709.9|1706.9|1715.7|1712.7|1718.1|1715.5|1709.1|1706.3|3678
1583830800000|2020-03-10 09:00:00|1715.5|1712.5|1709.9|1706.9|1721.5|1718.8|1709.3|1706.5|3165
1583834400000|2020-03-10 10:00:00|1710.2|1707.2|1713.5|1710.5|1714.3|1711.8|1705.5|1703|3111
1583838000000|2020-03-10 11:00:00|1713.8|1710.8|1708|1705|1715.2|1712.7|1707.4|1704.4|2406
1583841600000|2020-03-10 12:00:00|1707.8|1704.8|1708.1|1705.1|1714.9|1711.9|1700.2|1697.7|4254
1583845200000|2020-03-10 13:00:00|1708|1705|1693.5|1690.5|1710.5|1707.9|1691|1688.3|3922
1583848800000|2020-03-10 14:00:00|1693.4|1690.4|1690.3|1687.3|1698.7|1695.7|1690.1|1687.1|5776
1583852400000|2020-03-10 15:00:00|1690.5|1687.5|1686.2|1683.2|1693.5|1690.6|1682.4|1679.4|6308
1583856000000|2020-03-10 16:00:00|1686.3|1683.3|1691.2|1688.2|1695.6|1692.9|1685.6|1682.6|4844
1583859600000|2020-03-10 17:00:00|1690.9|1687.9|1694.5|1691.5|1698.9|1696|1687.8|1684.8|3733
1583863200000|2020-03-10 18:00:00|1694.4|1691.4|1698.1|1695.1|1698.5|1696.1|1692.2|1689.2|2395
1583866800000|2020-03-10 19:00:00|1697.9|1694.9|1687.9|1684.9|1697.9|1695.3|1687.3|1684.3|2819
1583870400000|2020-03-10 20:00:00|1687.8|1684.8|1691|1687.5|1694.7|1691.7|1687.6|1684.8|1219
1583877600000|2020-03-10 22:00:00|1690.7|1687.7|1697.1|1694.1|1697.9|1695.3|1689.7|1686.2|1301
1583881200000|2020-03-10 23:00:00|1696.9|1693.9|1699.3|1696.3|1703.1|1700.1|1693.7|1691.1|1696
1583884800000|2020-03-11 00:00:00|1699.2|1696.2|1704.1|1701.1|1706.1|1703.1|1698.7|1695.7|2085
1583888400000|2020-03-11 01:00:00|1704.6|1701.6|1708|1705|1709.9|1707.2|1702.6|1699.6|4209
1583892000000|2020-03-11 02:00:00|1708.2|1705.2|1709|1706|1713|1710.1|1705.6|1703|2331
1583895600000|2020-03-11 03:00:00|1708.6|1706.6|1708.4|1705.4|1711.9|1709.4|1706.6|1704|1875
1583899200000|2020-03-11 04:00:00|1708.5|1705.5|1709|1706|1711.9|1709.4|1707.8|1704.9|1494
1583902800000|2020-03-11 05:00:00|1709.1|1706.1|1702.8|1700.8|1709.9|1707.2|1701.9|1699.2|2510
1583906400000|2020-03-11 06:00:00|1703.2|1700.2|1706|1703|1708.5|1705.8|1700.3|1697.7|3361
1583910000000|2020-03-11 07:00:00|1706.1|1703.1|1703.9|1700.9|1710.9|1708.1|1702.1|1699.3|2258
1583913600000|2020-03-11 08:00:00|1703.8|1700.8|1699.8|1696.8|1707.3|1704.6|1698.5|1695.9|1997
1583917200000|2020-03-11 09:00:00|1699.7|1696.7|1703|1700|1704|1701.1|1698.3|1695.8|1748
1583920800000|2020-03-11 10:00:00|1702.9|1699.9|1710.2|1707.2|1710.8|1708.2|1701.8|1698.9|1848
1583924400000|2020-03-11 11:00:00|1710.3|1707.3|1702.8|1700.8|1712.4|1710|1702.3|1699.5|2231
1583928000000|2020-03-11 12:00:00|1703.5|1700.5|1694.4|1692.4|1705.7|1703.3|1693.2|1691.2|3732
1583931600000|2020-03-11 13:00:00|1694.6|1692.6|1699.1|1697.1|1700.7|1698.7|1691.2|1689.2|3019
1583935200000|2020-03-11 14:00:00|1699.2|1697.2|1691.7|1689.7|1699.2|1697.2|1689.8|1687.8|3513
1583938800000|2020-03-11 15:00:00|1691.6|1689.6|1688.8|1686.8|1692.4|1690.4|1685.3|1683.3|3699
1583942400000|2020-03-11 16:00:00|1688.7|1686.7|1680.2|1678.2|1690.1|1687.7|1680|1677.9|2768
1583946000000|2020-03-11 17:00:00|1680.4|1678.4|1683.3|1681.3|1685.5|1683.5|1678.4|1676.4|3553
1583949600000|2020-03-11 18:00:00|1683.2|1681.2|1676.1|1674.1|1683.6|1681.6|1674.7|1672.5|2765
1583953200000|2020-03-11 19:00:00|1675.9|1673.9|1675.7|1673.7|1678.9|1676.4|1668.6|1666.1|3773
1583956800000|2020-03-11 20:00:00|1675.8|1673.8|1676.9|1673.9|1679|1676.7|1675|1672.4|1425
1583964000000|2020-03-11 22:00:00|1676.3|1673.3|1677.3|1675.3|1684.4|1681.6|1676.2|1673.2|1734
1583967600000|2020-03-11 23:00:00|1677.6|1675.6|1682.7|1679.7|1682.7|1680.1|1677|1674.5|1669
1583971200000|2020-03-12 00:00:00|1682.4|1679.4|1691.9|1688.9|1693|1690.2|1679|1676.4|2746
1583974800000|2020-03-12 01:00:00|1691.5|1688.5|1661.3|1658.3|1693.9|1691.3|1656.9|1654.4|8579
1583978400000|2020-03-12 02:00:00|1661.1|1658.1|1659.7|1656.7|1665.8|1663.3|1656.8|1654.3|4931
1583982000000|2020-03-12 03:00:00|1659.6|1656.6|1658.7|1655.7|1660.7|1658.3|1646.6|1643.9|4228
1583985600000|2020-03-12 04:00:00|1658.4|1655.4|1661.8|1658.8|1663.8|1661.4|1657|1654.2|2161
1583989200000|2020-03-12 05:00:00|1661.9|1658.9|1662.6|1660.6|1663.1|1660.6|1652.1|1649.6|3453
1583992800000|2020-03-12 06:00:00|1663.2|1661.2|1661.9|1659.9|1666.9|1664.5|1656.9|1654.5|3106
1583996400000|2020-03-12 07:00:00|1662|1660|1672.5|1669.5|1677.7|1674.8|1661.3|1658.5|2300
1584000000000|2020-03-12 08:00:00|1672.4|1669.4|1673.2|1670.2|1677.6|1674.9|1667.2|1664.6|2461
1584003600000|2020-03-12 09:00:00|1673.5|1670.5|1667.9|1665.9|1675.7|1673.2|1664.2|1661.7|2183
1584007200000|2020-03-12 10:00:00|1668|1666|1667.6|1664.6|1673.2|1670.7|1666.8|1664.3|2364
1584010800000|2020-03-12 11:00:00|1667.5|1664.5|1653.2|1651.2|1669.1|1666.6|1652.8|1650.3|2667
1584014400000|2020-03-12 12:00:00|1653.3|1651.3|1608.6|1605.6|1653.8|1651.3|1601.2|1598.2|7458
1584018000000|2020-03-12 13:00:00|1608.7|1605.7|1603.7|1600.7|1615.8|1612.9|1592.8|1589.9|7347
1584021600000|2020-03-12 14:00:00|1603.6|1601.6|1596|1593|1604.4|1601.6|1583.6|1581|8352
1584025200000|2020-03-12 15:00:00|1595.7|1592.7|1559|1556|1595.8|1593.1|1554.9|1552.1|8688
1584028800000|2020-03-12 16:00:00|1558.9|1555.9|1604.9|1601.9|1610.3|1607.3|1553.7|1550.9|8270
1584032400000|2020-03-12 17:00:00|1604.7|1601.7|1608.4|1605.4|1622.5|1619.5|1595.7|1593|8858
1584036000000|2020-03-12 18:00:00|1608.3|1605.3|1581.6|1579.6|1608.8|1605.3|1581.5|1579.1|5717
1584039600000|2020-03-12 19:00:00|1581.8|1579.8|1568.2|1565.2|1587.5|1584.5|1565.1|1562.1|4949
1584043200000|2020-03-12 20:00:00|1568.5|1565.5|1584.7|1580.3|1586.1|1582.7|1566.6|1563.6|2983
1584050400000|2020-03-12 22:00:00|1580.8|1577.8|1580.3|1577.3|1586.7|1583.7|1575.7|1572.1|2288
1584054000000|2020-03-12 23:00:00|1580.2|1577.2|1572.7|1569.7|1582.3|1579.3|1569.3|1566.3|2606
1584057600000|2020-03-13 00:00:00|1572.8|1569.8|1574.8|1571.8|1580.5|1577.5|1570.3|1567.3|2926
1584061200000|2020-03-13 01:00:00|1574.9|1571.9|1545.6|1542.6|1574.9|1571.9|1543.2|1540.2|6397
1584064800000|2020-03-13 02:00:00|1545.9|1542.9|1550.6|1547.6|1552.2|1549.2|1533.9|1531.1|3703
1584068400000|2020-03-13 03:00:00|1550.7|1547.7|1548.2|1545.2|1551.9|1548.9|1545.4|1542.4|2605
1584072000000|2020-03-13 04:00:00|1548.5|1545.5|1570.2|1567.2|1570.6|1567.6|1547.1|1544.1|3849
1584075600000|2020-03-13 05:00:00|1570.1|1567.1|1570|1567|1588.5|1585.9|1567.7|1564.7|5607
1584079200000|2020-03-13 06:00:00|1570.4|1567.4|1567|1564|1570.8|1567.8|1558.8|1555.8|5535
1584082800000|2020-03-13 07:00:00|1566.9|1563.9|1581|1578|1587.1|1584.1|1559.1|1556.1|4590
1584086400000|2020-03-13 08:00:00|1581.2|1578.2|1569.7|1566.7|1583.4|1580.4|1560.2|1557.2|4099
1584090000000|2020-03-13 09:00:00|1569.8|1566.8|1575.3|1572.3|1580.5|1577.5|1567.1|1564.3|2673
1584093600000|2020-03-13 10:00:00|1575.7|1572.7|1580.5|1577.5|1583.6|1581.1|1574.5|1571.6|3077
1584097200000|2020-03-13 11:00:00|1580.3|1577.3|1579.1|1576.1|1587.8|1584.8|1573.9|1570.9|4198
1584100800000|2020-03-13 12:00:00|1578.4|1575.4|1585.3|1582.3|1588.1|1585.3|1562.6|1559.6|7280
1584104400000|2020-03-13 13:00:00|1585.2|1582.2|1536.2|1533.2|1587.6|1584.6|1525.9|1523.2|8882
1584108000000|2020-03-13 14:00:00|1536|1533|1521.6|1518.6|1553.2|1550.3|1520.1|1517.5|8949
1584111600000|2020-03-13 15:00:00|1522.1|1519.1|1478.3|1475.3|1528.4|1525.6|1466.8|1463.8|9838
1584115200000|2020-03-13 16:00:00|1478|1475|1467.2|1464.2|1482.8|1480.2|1453.2|1449.9|9228
1584118800000|2020-03-13 17:00:00|1466.4|1464.4|1454.2|1451.2|1469.5|1466.9|1447.8|1444.8|7572
1584122400000|2020-03-13 18:00:00|1454|1451|1447.2|1444.2|1465.4|1462.4|1446.4|1443.4|6418
1584126000000|2020-03-13 19:00:00|1446.6|1443.6|1466.4|1463.4|1466.5|1463.5|1445.6|1443|4849
1584129600000|2020-03-13 20:00:00|1466.9|1463.9|1475.5|1468|1481.7|1474.2|1459.8|1456.8|2950
1584309600000|2020-03-15 22:00:00|1512.9|1503.9|1482.3|1477.3|1517.5|1509.5|1479.1|1473.7|5934
1584313200000|2020-03-15 23:00:00|1482.1|1477.1|1481.2|1478.2|1492.2|1489|1478.2|1473.2|3584
1584316800000|2020-03-16 00:00:00|1480.8|1478.8|1468.1|1465.1|1483.3|1480.1|1464|1461|3210
1584320400000|2020-03-16 01:00:00|1469.8|1466.5|1464.5|1461.5|1475.3|1472.3|1454.4|1451|4084
1584324000000|2020-03-16 02:00:00|1464.4|1461.4|1473.5|1470.5|1478.1|1475.6|1462.4|1459.9|3410
1584327600000|2020-03-16 03:00:00|1473.6|1470.6|1475|1473|1478|1475.1|1470.8|1468.3|2357
1584331200000|2020-03-16 04:00:00|1475.1|1473.1|1472.2|1469.2|1477|1474.4|1468.3|1465.7|2094
1584334800000|2020-03-16 05:00:00|1472.1|1469.1|1466.9|1463.9|1473.4|1470.7|1464.2|1461.8|2485
1584338400000|2020-03-16 06:00:00|1466.5|1464.5|1460.9|1457.9|1468.8|1466.4|1458.8|1456.3|2271
1584342000000|2020-03-16 07:00:00|1460.8|1457.8|1408.1|1405.1|1464.4|1461.7|1404.6|1401.6|5126
1584345600000|2020-03-16 08:00:00|1408.3|1405.3|1385.3|1382.3|1412.4|1409.6|1382.1|1379.6|4304
1584349200000|2020-03-16 09:00:00|1385.4|1382.4|1324.7|1321.7|1389.7|1386.8|1274.6|1272.6|5823
1584352800000|2020-03-16 10:00:00|1324.6|1321.6|1278.5|1275|1330.5|1327.1|1268.7|1263.7|6523
1584356400000|2020-03-16 11:00:00|1278.9|1275.9|1215.2|1210.3|1287.7|1281.9|1181.8|1176.6|7035
1584360000000|2020-03-16 12:00:00|1219.1|1212.2|1218.5|1214.3|1291.3|1286.1|1134.6|1131.5|6177
1584363600000|2020-03-16 13:00:00|1218|1213.8|1266|1261|1275.7|1271.1|1215.7|1211.6|7300
1584367200000|2020-03-16 14:00:00|1265.5|1260.5|1305.4|1300.4|1317.2|1313.3|1251.2|1243.5|8788
1584370800000|2020-03-16 15:00:00|1304.9|1299.9|1292.3|1287.3|1331.8|1326.8|1283.7|1279.6|8764
1584374400000|2020-03-16 16:00:00|1292.5|1287.5|1315.5|1310.5|1317.4|1313.6|1283.5|1279.3|7999
1584378000000|2020-03-16 17:00:00|1315.4|1310.4|1290.9|1285.9|1322.8|1319.4|1267.8|1263.3|6332
1584381600000|2020-03-16 18:00:00|1291.3|1286.3|1305.3|1300.3|1312.4|1308.1|1284.2|1280.4|3227
1584385200000|2020-03-16 19:00:00|1305|1300|1286.8|1281.8|1310.4|1305.4|1277.7|1272.7|5247
1584388800000|2020-03-16 20:00:00|1286.9|1281.9|1294.4|1289.3|1296.6|1290|1275.4|1271|2586
1584396000000|2020-03-16 22:00:00|1291.2|1283.7|1297|1292|1299.7|1295.4|1281.6|1275.5|2789
1584399600000|2020-03-16 23:00:00|1296.8|1291.8|1304.3|1299.3|1312.2|1307.2|1296.8|1291.8|2815
1584403200000|2020-03-17 00:00:00|1303.7|1298.7|1321.8|1316.8|1327.5|1324.1|1301.5|1297.9|4217
1584406800000|2020-03-17 01:00:00|1321.9|1316.9|1271.6|1268.5|1324.5|1320.1|1265.2|1261.1|6363
1584410400000|2020-03-17 02:00:00|1272.6|1267.6|1278.6|1275.6|1286.4|1282.6|1264.7|1259.8|4108
1584414000000|2020-03-17 03:00:00|1278.5|1275.5|1293.3|1288.3|1294|1289.5|1268.7|1263.7|2859
1584417600000|2020-03-17 04:00:00|1292.7|1289.2|1292.5|1288.1|1299.6|1295.3|1288.6|1283.9|2345
1584421200000|2020-03-17 05:00:00|1292.7|1288.2|1279|1274|1293.7|1289.8|1273.3|1270.1|2591
1584424800000|2020-03-17 06:00:00|1278|1274.4|1273.5|1270.5|1284.2|1280.1|1264.1|1259.9|3800
1584428400000|2020-03-17 07:00:00|1273.6|1270.3|1280.1|1275.1|1294.5|1290.3|1265.8|1261.6|4321
1584432000000|2020-03-17 08:00:00|1280|1275|1228.4|1223.6|1280.1|1276|1223.6|1218.9|5670
1584435600000|2020-03-17 09:00:00|1228.9|1223.9|1221.4|1216.4|1244.2|1240.3|1218|1214|5507
1584439200000|2020-03-17 10:00:00|1220.9|1217.1|1215.7|1210.7|1236.4|1232.4|1213.8|1210.2|4466
1584442800000|2020-03-17 11:00:00|1218.3|1214.6|1223.5|1218.5|1223.9|1219.2|1214.6|1210.4|3615
1584446400000|2020-03-17 12:00:00|1223.3|1218.3|1246.2|1241.2|1256.6|1251.6|1223.1|1218.1|5761
1584450000000|2020-03-17 13:00:00|1246.3|1241.3|1245.6|1240.6|1269.5|1264.9|1233.3|1229.9|5898
1584453600000|2020-03-17 14:00:00|1245.5|1240.5|1292|1287|1299.9|1294.9|1242|1238|8206
1584457200000|2020-03-17 15:00:00|1291.7|1286.7|1253.3|1248.3|1320.2|1315.7|1235|1230.2|8646
1584460800000|2020-03-17 16:00:00|1253.2|1248.2|1249|1244|1276.3|1272|1247|1242.8|7275
1584464400000|2020-03-17 17:00:00|1248.3|1245|1272.5|1269.2|1273.7|1269.4|1246|1242.8|5867
1584468000000|2020-03-17 18:00:00|1273.4|1268.4|1272.1|1267.3|1285.4|1281.3|1265.7|1261|4624
1584471600000|2020-03-17 19:00:00|1271.6|1268.2|1275.9|1270.9|1280.3|1276.2|1259|1254.5|4616
1584475200000|2020-03-17 20:00:00|1275.3|1271.5|1263.5|1258.6|1275.6|1271.7|1261.4|1257.1|2291
1584482400000|2020-03-17 22:00:00|1263.4|1259.5|1275.9|1270.9|1292.7|1288.5|1263|1257|2812
1584486000000|2020-03-17 23:00:00|1276|1271|1280.1|1275.1|1287.4|1283.5|1273.5|1269.9|2213
1584489600000|2020-03-18 00:00:00|1280.3|1275.3|1283.8|1280.1|1292.4|1287.4|1273.5|1269.5|3292
1584493200000|2020-03-18 01:00:00|1284|1280.2|1277.9|1272.9|1287.8|1284|1256.7|1252.8|6494
1584496800000|2020-03-18 02:00:00|1278|1273|1283.5|1278.5|1286.2|1282.6|1275.6|1271.2|3915
1584500400000|2020-03-18 03:00:00|1283.6|1278.6|1285.4|1283.4|1290.7|1287.2|1278.6|1274.6|2962
1584504000000|2020-03-18 04:00:00|1285.2|1283.2|1283.3|1278.3|1290.6|1286.2|1280.1|1276.2|2127
1584507600000|2020-03-18 05:00:00|1283.5|1278.5|1257.4|1253.9|1288.2|1284.6|1226.2|1221.2|5073
1584511200000|2020-03-18 06:00:00|1257.3|1253.2|1246.6|1243.6|1259|1255|1239.2|1234.8|5652
1584514800000|2020-03-18 07:00:00|1247.6|1242.6|1244|1238.8|1274.1|1269.6|1234.5|1230.3|4995
1584518400000|2020-03-18 08:00:00|1243.8|1239.3|1239|1234|1256.3|1252.3|1230.7|1226.7|5130
1584522000000|2020-03-18 09:00:00|1239.1|1234.1|1241.8|1238.6|1249|1245.1|1223.1|1218.7|4778
1584525600000|2020-03-18 10:00:00|1241.7|1238.7|1242.2|1236.8|1268.7|1264.2|1234.5|1229.7|5054
1584529200000|2020-03-18 11:00:00|1240.8|1237.4|1245.9|1242.7|1253.1|1248.3|1232.3|1228|5040
1584532800000|2020-03-18 12:00:00|1246.8|1241.8|1213.5|1208.5|1265.8|1261.7|1172.4|1167.4|9436
1584536400000|2020-03-18 13:00:00|1212.3|1207.3|1221.3|1219.3|1233.2|1228.7|1201.5|1197.5|8329
1584540000000|2020-03-18 14:00:00|1222.6|1217|1213.4|1208.4|1243.5|1239.2|1209.8|1204.9|8753
1584543600000|2020-03-18 15:00:00|1213.5|1208.5|1214.4|1209.4|1216.7|1212.1|1190.8|1186.4|8807
1584547200000|2020-03-18 16:00:00|1214.7|1209.7|1187.2|1182.2|1218.6|1213.6|1182.9|1179.4|7545
1584550800000|2020-03-18 17:00:00|1187.1|1182.1|1186.7|1182.6|1195.1|1190.2|1166.4|1161.4|8389
1584554400000|2020-03-18 18:00:00|1187.2|1182.2|1202.2|1197.2|1210.3|1204.6|1180|1176.3|6752
1584558000000|2020-03-18 19:00:00|1202.8|1197.8|1205.6|1200.6|1211.7|1206.4|1193.5|1187.5|5848
1584561600000|2020-03-18 20:00:00|1205.5|1200.5|1200.5|1195.6|1211.7|1206|1193.7|1189.1|3147
1584568800000|2020-03-18 22:00:00|1200.2|1193.4|1208.5|1203.5|1211.6|1206.8|1193.5|1188.3|2730
1584572400000|2020-03-18 23:00:00|1208.6|1203.6|1229.5|1224.5|1233.3|1228.4|1204.4|1200.2|3613
1584576000000|2020-03-19 00:00:00|1228.8|1223.8|1207.9|1203|1234.3|1229.3|1197.2|1193.2|3989
1584579600000|2020-03-19 01:00:00|1207|1203.5|1218.7|1215.7|1234|1229.5|1207|1203.1|7406
1584583200000|2020-03-19 02:00:00|1219.9|1215.3|1191.2|1188.2|1220.9|1216.8|1191|1186.8|6328
1584586800000|2020-03-19 03:00:00|1192.1|1187.1|1195.5|1190.1|1205.1|1201|1179.6|1174.8|5564
1584590400000|2020-03-19 04:00:00|1194.6|1189.7|1200.5|1197.1|1206|1201.6|1193.7|1189|3296
1584594000000|2020-03-19 05:00:00|1200.6|1197|1206.3|1201.3|1212.3|1208.3|1195.4|1190.7|4379
1584597600000|2020-03-19 06:00:00|1205.3|1202.3|1215.1|1209.7|1222.4|1218|1204.8|1200.2|5811
1584601200000|2020-03-19 07:00:00|1215.8|1209|1203.2|1198.2|1215.8|1209.9|1194.3|1189.8|4311
1584604800000|2020-03-19 08:00:00|1202.4|1199.1|1205.3|1200.8|1212.4|1207|1194.8|1189.1|4578
1584608400000|2020-03-19 09:00:00|1205.4|1200.7|1200.5|1197.3|1208.6|1202.9|1198|1193.4|3384
1584612000000|2020-03-19 10:00:00|1200.7|1196.7|1202.1|1198.8|1206.9|1201.8|1189.4|1185.3|3783
1584615600000|2020-03-19 11:00:00|1202.3|1198.7|1200.3|1194.3|1209.9|1204.4|1193|1189|4273
1584619200000|2020-03-19 12:00:00|1200.4|1194.7|1196|1192.7|1206.8|1202.4|1181.1|1176.8|7618
1584622800000|2020-03-19 13:00:00|1194.7|1189.4|1204|1199|1216.1|1211.1|1185.4|1180.4|8351
1584626400000|2020-03-19 14:00:00|1203.9|1198.9|1200.1|1195.1|1225|1221|1198.7|1193.7|9187
1584630000000|2020-03-19 15:00:00|1199.8|1194.8|1217.3|1212.3|1227.1|1222.5|1197.6|1193.7|7882
1584633600000|2020-03-19 16:00:00|1217.2|1212.2|1208.2|1203.2|1221.5|1216.7|1206.1|1201.7|6792
1584637200000|2020-03-19 17:00:00|1208|1203|1211.1|1209.1|1218|1213.6|1207.3|1202.3|5407
1584640800000|2020-03-19 18:00:00|1212.5|1207.5|1216.8|1211.8|1221.1|1217.3|1205.6|1202.3|5073
1584644400000|2020-03-19 19:00:00|1216.7|1211.7|1213.7|1208.7|1227.5|1223.1|1211.7|1205.4|5169
1584648000000|2020-03-19 20:00:00|1213.8|1208.8|1214.4|1210.2|1217.8|1213.6|1208|1201.6|2351
1584655200000|2020-03-19 22:00:00|1213.6|1205.8|1208.6|1203.6|1216|1210.7|1201.9|1195.7|2639
1584658800000|2020-03-19 23:00:00|1208.5|1203.5|1213.2|1210|1217.7|1211.6|1206.5|1202.1|1827
1584662400000|2020-03-20 00:00:00|1212.5|1210.5|1217.5|1213.7|1222|1217.3|1212.5|1208.7|2372
1584666000000|2020-03-20 01:00:00|1218.2|1213.2|1234.4|1229.4|1239.8|1235.4|1216.7|1211.9|5752
1584669600000|2020-03-20 02:00:00|1234.1|1229.1|1254|1249|1265.9|1260.9|1231.2|1226.4|5459
1584673200000|2020-03-20 03:00:00|1254.1|1249.1|1252.5|1247.5|1260.6|1255.6|1241|1237.2|3706
1584676800000|2020-03-20 04:00:00|1252.4|1247.4|1256.6|1251.6|1265.5|1261.9|1249.3|1244.7|3445
1584680400000|2020-03-20 05:00:00|1256.7|1251.7|1254.4|1251.2|1272.4|1267.4|1251.8|1248.1|5745
1584684000000|2020-03-20 06:00:00|1255.2|1250.2|1270|1265|1282.2|1276.2|1253|1248.6|5201
1584687600000|2020-03-20 07:00:00|1269.2|1266|1294.1|1290.3|1298.1|1293.5|1263.5|1259.2|5014
1584691200000|2020-03-20 08:00:00|1293.6|1290.5|1288.5|1284.4|1306.3|1301.4|1280.5|1274.8|5621
1584694800000|2020-03-20 09:00:00|1288|1283.9|1289.2|1285.8|1296.4|1292.4|1279|1274.9|4279
1584698400000|2020-03-20 10:00:00|1290|1285|1290.1|1285.1|1294.4|1289.5|1283.5|1278.4|3772
1584702000000|2020-03-20 11:00:00|1289|1285.5|1271.8|1266.8|1292.2|1287.3|1261|1255.6|4217
1584705600000|2020-03-20 12:00:00|1272|1267|1247.8|1242.8|1272.1|1267.4|1246.6|1242.8|7175
1584709200000|2020-03-20 13:00:00|1247.6|1242.6|1256.8|1251.8|1269.2|1264.5|1245|1240.8|7547
1584712800000|2020-03-20 14:00:00|1256.7|1251.7|1273.5|1268.5|1281|1276|1256.1|1251.1|7929
1584716400000|2020-03-20 15:00:00|1273.4|1268.4|1255.8|1250.8|1276.4|1272.1|1250.6|1245.6|7786
1584720000000|2020-03-20 16:00:00|1255.9|1250.9|1255.1|1250.1|1263.8|1257.4|1238.3|1232.9|7479
1584723600000|2020-03-20 17:00:00|1254.5|1249.5|1247.5|1242.5|1258.9|1254.9|1236.3|1231.6|6689
1584727200000|2020-03-20 18:00:00|1247.3|1242.3|1243.6|1238.6|1251.4|1246.8|1236.1|1232.6|5018
1584730800000|2020-03-20 19:00:00|1243.5|1238.5|1250.3|1245.3|1257.2|1253.2|1239.9|1236.7|4745
1584734400000|2020-03-20 20:00:00|1250.1|1245.1|1267|1258.6|1269.6|1260.8|1247.7|1243|1664
1584914400000|2020-03-22 22:00:00|1268|1262.4|1241.8|1236.8|1270.2|1262.8|1230.5|1223.8|3246
1584918000000|2020-03-22 23:00:00|1241.5|1236.5|1244.7|1239.7|1251.2|1247.1|1235.4|1231|2472
1584921600000|2020-03-23 00:00:00|1244.5|1239.9|1258.2|1253.2|1264.2|1259.9|1244.5|1239.8|2037
1584925200000|2020-03-23 01:00:00|1258.3|1253.3|1259|1254|1266.6|1262.8|1240.4|1235.4|6967
1584928800000|2020-03-23 02:00:00|1259.1|1254.1|1258.5|1253.5|1264.9|1261.5|1252.2|1248.3|3123
1584932400000|2020-03-23 03:00:00|1257.1|1255.1|1260.8|1255.8|1271.3|1267.7|1256.4|1252.8|3321
1584936000000|2020-03-23 04:00:00|1260.5|1255.5|1263.4|1258.4|1264.1|1259.8|1257.3|1253.5|1935
1584939600000|2020-03-23 05:00:00|1263.3|1258.3|1262.2|1257.2|1265.7|1261.6|1254.2|1249.4|3539
1584943200000|2020-03-23 06:00:00|1262.6|1257.6|1253.6|1248.6|1268.1|1264.4|1249.2|1244.8|4361
1584946800000|2020-03-23 07:00:00|1253.7|1248.7|1255.9|1250.9|1257.2|1253.4|1244.6|1240.4|2475
1584950400000|2020-03-23 08:00:00|1256|1251|1253.7|1248.7|1257.5|1253.4|1246.8|1242.5|2323
1584954000000|2020-03-23 09:00:00|1253.6|1248.6|1262.4|1257.4|1263|1259.1|1251.8|1248.1|2440
1584957600000|2020-03-23 10:00:00|1262.5|1257.5|1261.8|1256.8|1263.1|1259.5|1257.5|1253.7|2017
1584961200000|2020-03-23 11:00:00|1262.2|1257.2|1252.8|1247.8|1263.5|1259.3|1251.1|1247.4|2136
1584964800000|2020-03-23 12:00:00|1252.9|1247.9|1289.3|1284.8|1301.2|1296.2|1251.6|1246.8|8305
1584968400000|2020-03-23 13:00:00|1289.2|1284.2|1295.1|1290.1|1300.4|1295.7|1272.6|1269|7619
1584972000000|2020-03-23 14:00:00|1295.2|1290.2|1285.8|1280.8|1296|1291|1280|1275|7157
1584975600000|2020-03-23 15:00:00|1285.7|1280.7|1289.7|1284.7|1295.3|1291.1|1280.6|1276.6|6269
1584979200000|2020-03-23 16:00:00|1289.6|1284.6|1296.7|1294.7|1305|1301.8|1284.4|1281|6154
1584982800000|2020-03-23 17:00:00|1296.8|1294.8|1321.9|1316.9|1330.3|1326.3|1293.3|1289.5|7596
1584986400000|2020-03-23 18:00:00|1322|1317|1311.9|1306.9|1322.5|1317.8|1307.5|1303.8|5446
1584990000000|2020-03-23 19:00:00|1311.7|1306.7|1322.1|1317.1|1327|1323|1309.7|1306.5|4589
1584993600000|2020-03-23 20:00:00|1322.7|1317.7|1329.8|1325.8|1330.8|1326.5|1319.9|1315.6|2062
1585000800000|2020-03-23 22:00:00|1327.7|1323.8|1346.9|1341.9|1348.3|1343.7|1327.5|1323.6|2391
1585004400000|2020-03-23 23:00:00|1346.8|1341.8|1380.2|1376.2|1383.6|1380.1|1343.3|1338.7|2887
1585008000000|2020-03-24 00:00:00|1380.5|1375.5|1388.2|1384.2|1394.3|1390.3|1360.1|1356.5|3984
1585011600000|2020-03-24 01:00:00|1388.4|1384.4|1391.8|1386.8|1413.8|1409.5|1383.6|1379.7|6308
1585015200000|2020-03-24 02:00:00|1391.7|1386.7|1406.8|1401.8|1415.7|1410.8|1390|1386.4|4057
1585018800000|2020-03-24 03:00:00|1406.6|1401.6|1385.3|1381.3|1406.6|1402.4|1379.3|1375.2|3792
1585022400000|2020-03-24 04:00:00|1385.2|1381.2|1369.6|1366.3|1390|1386|1369.4|1365.3|4552
1585026000000|2020-03-24 05:00:00|1370|1366|1351.5|1346.5|1375.4|1371.5|1318.9|1314.9|6513
1585029600000|2020-03-24 06:00:00|1350.5|1347.3|1372|1367|1379.8|1375.8|1344.3|1340.1|6048
1585033200000|2020-03-24 07:00:00|1372.2|1367.2|1374.5|1369.5|1376.6|1372.6|1360.7|1355.7|3137
1585036800000|2020-03-24 08:00:00|1374.6|1369.6|1391|1386.8|1397|1392|1369.1|1365.2|4004
1585040400000|2020-03-24 09:00:00|1391.5|1386.6|1409.1|1405.9|1411.6|1407|1387.7|1383.5|3292
1585044000000|2020-03-24 10:00:00|1409.3|1405.6|1407.6|1402.6|1428.4|1423.9|1405|1400.8|4837
1585047600000|2020-03-24 11:00:00|1406|1401|1391.7|1388.4|1413.2|1409|1383.8|1378.8|4374
1585051200000|2020-03-24 12:00:00|1392.9|1389.6|1406.7|1401.7|1415.5|1411.8|1367.3|1362.6|8651
1585054800000|2020-03-24 13:00:00|1406.5|1402.1|1395.2|1391.3|1421.7|1417.6|1389.8|1384.9|8815
1585058400000|2020-03-24 14:00:00|1398|1393|1390.9|1386.2|1399.9|1394.9|1381.5|1377.3|8949
1585062000000|2020-03-24 15:00:00|1391|1386.8|1403.4|1398.4|1409|1405|1386.6|1382.3|6961
1585065600000|2020-03-24 16:00:00|1402.4|1399.4|1403.4|1400.3|1408.8|1404|1394.1|1390.6|5835
1585069200000|2020-03-24 17:00:00|1406.5|1401.5|1411.5|1407.1|1421.4|1416.7|1396.9|1392.9|6206
1585072800000|2020-03-24 18:00:00|1411.3|1407.3|1420.6|1416.5|1421.9|1417.2|1404.5|1399.5|4416
1585076400000|2020-03-24 19:00:00|1421.4|1416.4|1422.9|1417.9|1433.1|1429.1|1414.8|1410.1|4923
1585080000000|2020-03-24 20:00:00|1422.8|1418|1431.9|1426.9|1437.3|1433.1|1419.4|1414.9|2642
1585087200000|2020-03-24 22:00:00|1434.6|1429.6|1448|1443.2|1451.9|1448.1|1429|1424|2811
1585090800000|2020-03-24 23:00:00|1448.1|1443.1|1468.5|1465.2|1470.8|1466.2|1445.3|1440.3|2769
1585094400000|2020-03-25 00:00:00|1469.4|1464.4|1435.1|1430.1|1475.1|1470.8|1433.5|1428.5|3103
1585098000000|2020-03-25 01:00:00|1435.2|1432.1|1441|1437.5|1445.7|1441.5|1429.7|1425.7|6002
1585101600000|2020-03-25 02:00:00|1440.7|1437.6|1437.4|1433.1|1441.8|1438.3|1421.3|1417.5|3724
1585105200000|2020-03-25 03:00:00|1437.3|1433.2|1440.5|1435.5|1446.4|1441.4|1434.5|1429.9|2751
1585108800000|2020-03-25 04:00:00|1440.1|1435.6|1443.4|1439.1|1444.7|1439.7|1434.2|1429.6|1882
1585112400000|2020-03-25 05:00:00|1443.2|1439.4|1450.5|1445.5|1452.7|1447.9|1436.9|1431.9|3562
1585116000000|2020-03-25 06:00:00|1450.7|1445.7|1451.9|1447|1460.7|1455.7|1441.5|1436.5|2636
1585119600000|2020-03-25 07:00:00|1452|1447.5|1439.5|1434.5|1453.1|1448.8|1431.9|1427.5|2489
1585123200000|2020-03-25 08:00:00|1439.2|1434.6|1438.4|1433.6|1439.7|1435|1427.7|1422.9|2680
1585126800000|2020-03-25 09:00:00|1438|1433.5|1449.3|1444.3|1456.7|1452.7|1435.7|1430.9|2616
1585130400000|2020-03-25 10:00:00|1449|1444|1426|1421|1451.4|1447.4|1416.5|1411.5|2964
1585134000000|2020-03-25 11:00:00|1424.9|1419.9|1420.7|1417.5|1434.2|1430|1418.5|1414.2|3086
1585137600000|2020-03-25 12:00:00|1422.6|1417.6|1415.4|1411.3|1424.3|1419.5|1403.4|1399.7|5164
1585141200000|2020-03-25 13:00:00|1415.8|1410.8|1425.1|1420.1|1435.2|1431.4|1412|1407.7|6411
1585144800000|2020-03-25 14:00:00|1424.5|1419.5|1428.4|1423.4|1433|1428.9|1421.7|1416.9|5135
1585148400000|2020-03-25 15:00:00|1428.8|1423.8|1436.9|1431.9|1449.1|1444.9|1425.3|1420.5|5641
1585152000000|2020-03-25 16:00:00|1437|1432|1450.7|1445.7|1454.2|1449.6|1434.5|1430.2|4450
1585155600000|2020-03-25 17:00:00|1451.3|1446.3|1441.2|1437.9|1465.1|1461.5|1438.1|1434.5|6562
1585159200000|2020-03-25 18:00:00|1442.1|1437.1|1443|1438|1445|1440.9|1431.9|1427|4226
1585162800000|2020-03-25 19:00:00|1443.1|1438.1|1448.6|1443.6|1452.9|1448.4|1440.5|1436.9|3572
1585166400000|2020-03-25 20:00:00|1448.5|1443.5|1448.6|1444.7|1449.8|1445.3|1438.4|1433.5|1936
1585173600000|2020-03-25 22:00:00|1453.2|1449.1|1437.8|1432.8|1456|1451.4|1431.3|1426.9|2575
1585177200000|2020-03-25 23:00:00|1437.5|1432.5|1441.5|1436.8|1443.8|1439.3|1430.5|1425.9|1586
1585180800000|2020-03-26 00:00:00|1441.3|1436.3|1429.3|1424.3|1452.3|1447.3|1427.8|1423|2788
1585184400000|2020-03-26 01:00:00|1429.5|1424.5|1426.8|1421.8|1437|1432|1418.3|1413.8|6068
1585188000000|2020-03-26 02:00:00|1425.5|1422.3|1429.7|1424.7|1434.9|1429.9|1419.1|1414.2|3998
1585191600000|2020-03-26 03:00:00|1429.9|1424.9|1442.2|1437.2|1448.8|1445.5|1429.1|1424.3|2900
1585195200000|2020-03-26 04:00:00|1442.1|1437.1|1433.1|1428.1|1445.7|1440.7|1429.3|1425.1|2298
1585198800000|2020-03-26 05:00:00|1433.2|1428.2|1435.7|1432.2|1440.6|1436.4|1430.7|1426.8|3509
1585202400000|2020-03-26 06:00:00|1435.8|1432.4|1429.9|1424.9|1437.4|1433.5|1427.1|1423.2|3796
1585206000000|2020-03-26 07:00:00|1429.7|1424.7|1435.3|1432|1438.5|1433.6|1418.9|1414.9|2407
1585209600000|2020-03-26 08:00:00|1436.7|1431.7|1435.3|1430.3|1440.2|1435.7|1428.9|1424.1|1429
1585213200000|2020-03-26 09:00:00|1434.2|1430.5|1440.1|1436.6|1443.5|1439.1|1432.4|1428|1458
1585216800000|2020-03-26 10:00:00|1440.8|1436.2|1442.2|1437.2|1449.6|1445.4|1437.3|1433|1488
1585220400000|2020-03-26 11:00:00|1442|1437.3|1451.7|1446.7|1459.4|1455.9|1440.3|1436|2238
1585224000000|2020-03-26 12:00:00|1451.4|1448.3|1456.7|1453.3|1462.9|1457.9|1439.2|1434.2|5111
1585227600000|2020-03-26 13:00:00|1458.1|1454.3|1461.1|1458|1470.6|1466.7|1452.8|1448.3|5808
1585231200000|2020-03-26 14:00:00|1462.1|1457.1|1446.1|1442.7|1469.8|1465.8|1444.4|1440|6066
1585234800000|2020-03-26 15:00:00|1445.9|1442.9|1447|1443.8|1460.1|1456.3|1445.7|1441.2|5099
1585238400000|2020-03-26 16:00:00|1447.1|1443.9|1450.6|1446.8|1452.9|1449|1444.1|1439.8|4207
1585242000000|2020-03-26 17:00:00|1450.5|1446.6|1449.6|1444.6|1453.4|1449.7|1437.2|1433.3|4858
1585245600000|2020-03-26 18:00:00|1449.7|1444.7|1445.9|1440.9|1451.8|1447.2|1439.3|1435.4|3209
1585249200000|2020-03-26 19:00:00|1445.2|1442.1|1445.2|1440.2|1452.9|1448.9|1434.3|1430.1|4793
1585252800000|2020-03-26 20:00:00|1445.6|1440.6|1443.4|1438.4|1449.5|1445.2|1436.9|1432|1872
1585260000000|2020-03-26 22:00:00|1446|1441|1448.2|1443.2|1452.2|1447.2|1430|1425|2010
1585263600000|2020-03-26 23:00:00|1451.7|1446.7|1444.7|1439.7|1451.7|1446.7|1437.5|1432.5|1701
1585267200000|2020-03-27 00:00:00|1444.1|1439.1|1447.5|1442.5|1452.9|1447.9|1443|1438|1773
1585270800000|2020-03-27 01:00:00|1447.6|1442.6|1457.1|1452.3|1464.4|1459.4|1444.8|1439.8|5625
1585274400000|2020-03-27 02:00:00|1457.3|1451.9|1461|1457.2|1465.4|1460.4|1455.4|1451.3|2671
1585278000000|2020-03-27 03:00:00|1461.1|1457.4|1458.1|1453.1|1465.9|1460.9|1456.8|1451.8|1749
1585281600000|2020-03-27 04:00:00|1457.6|1452.6|1458.1|1453.1|1459.4|1454.8|1451|1446.5|1773
1585285200000|2020-03-27 05:00:00|1458.2|1453.2|1459.6|1454.6|1465.8|1461.7|1453.3|1448.3|2858
1585288800000|2020-03-27 06:00:00|1459.5|1454.5|1461|1456.4|1464.3|1459.3|1452.3|1447.3|3718
1585292400000|2020-03-27 07:00:00|1461.1|1456.1|1446.3|1442.6|1463.5|1458.5|1443.4|1439.6|2521
1585296000000|2020-03-27 08:00:00|1446.2|1442.7|1442.4|1437.4|1454.7|1450.7|1430.7|1425.8|2026
1585299600000|2020-03-27 09:00:00|1441.1|1437.7|1447|1442.2|1453|1448.4|1435.4|1431.3|2437
1585303200000|2020-03-27 10:00:00|1447.2|1443.2|1449.4|1445.1|1455|1451.2|1445.1|1440.1|2248
1585306800000|2020-03-27 11:00:00|1449.1|1444.1|1437.2|1432.2|1456.9|1453|1435.3|1431|2449
1585310400000|2020-03-27 12:00:00|1436.8|1432.4|1429.5|1425.9|1443.4|1438.5|1419.1|1415|6910
1585314000000|2020-03-27 13:00:00|1429.2|1426.1|1438.1|1433.1|1455.2|1451.5|1428.7|1424.6|5921
1585317600000|2020-03-27 14:00:00|1437.6|1433.9|1437.4|1433.7|1439.1|1435.2|1426.9|1422.5|6920
1585321200000|2020-03-27 15:00:00|1437.3|1433.3|1441.4|1436.4|1444.8|1440.2|1431.5|1427.4|6197
1585324800000|2020-03-27 16:00:00|1441.3|1436.3|1443.2|1439.4|1451.9|1446.9|1438.2|1433.6|5377
1585328400000|2020-03-27 17:00:00|1443.3|1439.2|1445.2|1441.5|1448.2|1443.2|1434.5|1430.1|5621
1585332000000|2020-03-27 18:00:00|1446.2|1441.2|1445.9|1441.3|1448.8|1443.8|1439.1|1435|3051
1585335600000|2020-03-27 19:00:00|1445.7|1440.7|1443.3|1440.1|1453|1448|1442.5|1438.5|4804
1585339200000|2020-03-27 20:00:00|1443.5|1440.3|1449.8|1444.8|1453|1448.3|1441.9|1437.5|1717
1585519200000|2020-03-29 22:00:00|1456|1445.5|1436.8|1432.6|1462|1452.9|1433|1428.9|4073
1585522800000|2020-03-29 23:00:00|1437.2|1432.2|1441.3|1436.3|1447.8|1443.4|1435.9|1432.2|2219
1585526400000|2020-03-30 00:00:00|1440.2|1436.7|1437.9|1433.3|1445.5|1441.4|1431.9|1428|2630
1585530000000|2020-03-30 01:00:00|1437.8|1433.2|1403.6|1399.7|1437.8|1433.2|1398.4|1394|10438
1585533600000|2020-03-30 02:00:00|1403.5|1399.4|1402|1398.6|1408.9|1404.1|1395|1390|4986
1585537200000|2020-03-30 03:00:00|1402.7|1397.7|1400.4|1395.5|1404|1399|1391.7|1387.8|3511
1585540800000|2020-03-30 04:00:00|1399.2|1395.7|1400.7|1395.7|1406.3|1401.3|1396.5|1391.8|2142
1585544400000|2020-03-30 05:00:00|1400.8|1395.8|1395.2|1391.5|1402.9|1397.9|1387.1|1382.1|4912
1585548000000|2020-03-30 06:00:00|1395.3|1391.3|1393.9|1388.9|1399.6|1394.6|1389.1|1384.2|3538
1585551600000|2020-03-30 07:00:00|1393.6|1388.6|1401.5|1397.3|1403.1|1398.2|1392.2|1388.2|2443
1585555200000|2020-03-30 08:00:00|1401.8|1397.2|1414.2|1409.5|1416|1411|1399.4|1394.7|3343
1585558800000|2020-03-30 09:00:00|1414.1|1409.4|1406.8|1401.8|1417.2|1412.2|1405.5|1401|2790
1585562400000|2020-03-30 10:00:00|1406.9|1401.9|1408.2|1403.2|1411.3|1406.5|1403.7|1399.4|2673
1585566000000|2020-03-30 11:00:00|1406.9|1403.1|1408.3|1403.3|1410.1|1405.3|1403.8|1399.2|3157
1585569600000|2020-03-30 12:00:00|1408.4|1403.4|1400.6|1395.6|1409.6|1404.6|1389.8|1385.2|6157
1585573200000|2020-03-30 13:00:00|1400.3|1396.9|1415.9|1410.9|1423.6|1419.7|1397.5|1392.5|7896
1585576800000|2020-03-30 14:00:00|1416.7|1411.7|1411.4|1406.7|1424.4|1419.4|1407.6|1402.6|8516
1585580400000|2020-03-30 15:00:00|1411|1407|1405.6|1400.6|1420.1|1415.1|1396.6|1391.8|8512
1585584000000|2020-03-30 16:00:00|1405.5|1400.7|1394.9|1390.8|1406.6|1401.6|1393.1|1388.6|6817
1585587600000|2020-03-30 17:00:00|1395.8|1390.7|1387.9|1384.2|1400.8|1395.8|1387.1|1382.8|7237
1585591200000|2020-03-30 18:00:00|1387.7|1384.3|1396.9|1392.5|1400.2|1396.3|1384|1379.7|6911
1585594800000|2020-03-30 19:00:00|1397.2|1392.7|1413.5|1408.5|1414.5|1409.8|1393.5|1388.5|6313
1585598400000|2020-03-30 20:00:00|1413.1|1408.2|1408|1403|1413.3|1409.1|1405.2|1400.8|2409
1585605600000|2020-03-30 22:00:00|1410.2|1405.2|1405.2|1400.2|1411.9|1407.2|1403.5|1398.5|1530
1585609200000|2020-03-30 23:00:00|1404.8|1399.8|1402.8|1399.5|1407.6|1402.9|1401.1|1396.2|1567
1585612800000|2020-03-31 00:00:00|1402.7|1397.8|1403.9|1398.9|1410.5|1406.4|1396.7|1392|2620
1585616400000|2020-03-31 01:00:00|1404.3|1399.3|1412|1407|1419.9|1415.9|1402.4|1398.5|5144
1585620000000|2020-03-31 02:00:00|1412.2|1407.2|1415.1|1410.1|1420.7|1416.1|1410.4|1405.6|2766
1585623600000|2020-03-31 03:00:00|1414.9|1410.4|1413|1409.6|1416.4|1412.1|1409.1|1404.7|2122
1585627200000|2020-03-31 04:00:00|1412.9|1409.7|1411.1|1407.9|1415.5|1411.3|1409.4|1404.9|1592
1585630800000|2020-03-31 05:00:00|1411.9|1406.9|1412.1|1407.1|1418.6|1414|1409.2|1404.6|2801
1585634400000|2020-03-31 06:00:00|1411.3|1408|1415.6|1411.6|1417.6|1413.2|1409.6|1405.5|3305
1585638000000|2020-03-31 07:00:00|1416.2|1411.2|1415|1410|1419.9|1415.8|1411|1406.9|3534
1585641600000|2020-03-31 08:00:00|1415.2|1410.2|1401.3|1396.3|1415.5|1411.4|1396.7|1392.5|3607
1585645200000|2020-03-31 09:00:00|1399.1|1394.1|1397.4|1392.4|1403.8|1399.5|1394.5|1390.4|3861
1585648800000|2020-03-31 10:00:00|1396.6|1393.6|1395.7|1390.7|1399.1|1394.2|1387.3|1383.2|4933
1585652400000|2020-03-31 11:00:00|1395|1390|1397.9|1393.9|1399.6|1394.6|1392.7|1388.3|4473
1585656000000|2020-03-31 12:00:00|1398|1393.7|1410.5|1406|1415.3|1410.3|1397|1392.7|6266
1585659600000|2020-03-31 13:00:00|1410.2|1406.3|1406.2|1401.2|1414.9|1410.9|1403.7|1399|6232
1585663200000|2020-03-31 14:00:00|1406.7|1401.7|1412.2|1407.2|1413.4|1409|1405.7|1400.8|7450
1585666800000|2020-03-31 15:00:00|1411.7|1406.7|1426.1|1422.5|1427.8|1423.3|1410.8|1405.9|7431
1585670400000|2020-03-31 16:00:00|1426|1422.4|1405.4|1402.2|1426.9|1422.4|1402.7|1398.8|6208
1585674000000|2020-03-31 17:00:00|1406.3|1401.3|1402.6|1399.5|1407.5|1403.2|1390.1|1386|7777
1585677600000|2020-03-31 18:00:00|1403.2|1399.3|1406|1402.6|1408.2|1404.1|1400.9|1396.4|4998
1585681200000|2020-03-31 19:00:00|1405.9|1402.5|1400.2|1396.7|1406.9|1402.8|1398.9|1394.9|4502
1585684800000|2020-03-31 20:00:00|1400.4|1396.5|1400.4|1395.4|1403.6|1398.6|1397.5|1393.3|2906
1585692000000|2020-03-31 22:00:00|1397.9|1392.9|1395.3|1390.3|1401.2|1396.2|1391.1|1386.6|2537
1585695600000|2020-03-31 23:00:00|1394.8|1389.8|1398.1|1394.2|1401.9|1396.9|1394.4|1389.5|2081
1585699200000|2020-04-01 00:00:00|1398.2|1394|1402.5|1397.5|1405.7|1400.7|1394.6|1390.2|2799
1585702800000|2020-04-01 01:00:00|1402.7|1397.7|1409.3|1404.4|1413|1408|1394.9|1389.9|6455
1585706400000|2020-04-01 02:00:00|1409.2|1404.2|1410.6|1406.2|1416.8|1412.2|1405.5|1400.9|3488
1585710000000|2020-04-01 03:00:00|1410.7|1406.6|1408.3|1403.8|1413.1|1408.1|1406.1|1401.2|2329
1585713600000|2020-04-01 04:00:00|1408.4|1403.9|1408.7|1405.2|1412.7|1408.7|1407.7|1403.6|1874
1585717200000|2020-04-01 05:00:00|1408.9|1405|1401.9|1396.9|1411.1|1406.8|1396.5|1392.4|3496
1585720800000|2020-04-01 06:00:00|1401.6|1396.6|1398.7|1393.8|1403.7|1399.4|1394.3|1389.3|4566
1585724400000|2020-04-01 07:00:00|1399.3|1394.7|1396.8|1392.4|1407.3|1403.1|1396.3|1391.8|4932
1585728000000|2020-04-01 08:00:00|1396.9|1392.6|1403.6|1398.6|1405.5|1400.8|1387|1382.1|3937
1585731600000|2020-04-01 09:00:00|1403|1398|1408.3|1403.8|1413.7|1409.2|1402.5|1397.8|3205
1585735200000|2020-04-01 10:00:00|1408.5|1404.6|1404|1399|1410.2|1406|1403|1398.5|2393
1585738800000|2020-04-01 11:00:00|1403.3|1399.1|1396.8|1393.1|1405.6|1401.3|1391.3|1386.7|3722
1585742400000|2020-04-01 12:00:00|1397.8|1392.8|1401.2|1396.2|1404.5|1399.9|1393.6|1389.4|5282
1585746000000|2020-04-01 13:00:00|1400.8|1396.7|1396.9|1391.9|1403.9|1399.1|1389.2|1384.2|7657
1585749600000|2020-04-01 14:00:00|1397.4|1392.4|1404.8|1400.8|1409|1405|1392.1|1387.1|8750
1585753200000|2020-04-01 15:00:00|1404.7|1400.7|1403.7|1399.9|1410.1|1406|1400.9|1396.3|5729
1585756800000|2020-04-01 16:00:00|1403.8|1399.7|1398.8|1393.8|1406|1401.8|1394|1389.8|3910
1585760400000|2020-04-01 17:00:00|1398.4|1394.2|1393|1388|1399.4|1395.4|1384.3|1379.5|5987
1585764000000|2020-04-01 18:00:00|1393.1|1388.1|1395.3|1391.4|1396.2|1392|1389.2|1385|4340
1585767600000|2020-04-01 19:00:00|1395.9|1390.9|1397|1392.1|1399.6|1395.5|1392.1|1387.9|4697
1585771200000|2020-04-01 20:00:00|1396.6|1392.4|1398.6|1393.6|1401.1|1396.6|1395|1390.7|2326
1585778400000|2020-04-01 22:00:00|1399.1|1394.1|1405.1|1401.1|1407.5|1404.1|1397.2|1392.2|2213
1585782000000|2020-04-01 23:00:00|1405.4|1400.4|1400.6|1396.3|1409.1|1405|1399.6|1395|1936
1585785600000|2020-04-02 00:00:00|1400.5|1397|1394.4|1390.3|1403.3|1398.9|1393.9|1388.9|2355
1585789200000|2020-04-02 01:00:00|1394.7|1390.6|1398.7|1395.4|1401.2|1397.1|1392.2|1387.9|4538
1585792800000|2020-04-02 02:00:00|1399.5|1394.5|1400|1395|1400.2|1396|1394.8|1390.1|3463
1585796400000|2020-04-02 03:00:00|1399.8|1394.8|1404.1|1399.9|1405.3|1401|1398.1|1393.8|2338
1585800000000|2020-04-02 04:00:00|1404.4|1399.4|1403.5|1399.2|1404.9|1401|1399.5|1394.8|1685
1585803600000|2020-04-02 05:00:00|1403.2|1399.5|1405.7|1401.1|1410.4|1406|1401.2|1396.3|4179
1585807200000|2020-04-02 06:00:00|1406.3|1401.8|1421.1|1417.4|1428.2|1423.6|1404.9|1400.1|7578
1585810800000|2020-04-02 07:00:00|1420.8|1417.1|1420.5|1415.7|1433.2|1428.7|1418.6|1414.5|4776
1585814400000|2020-04-02 08:00:00|1420.2|1415.2|1418.6|1415.5|1423.2|1418.6|1414.3|1410|3129
1585818000000|2020-04-02 09:00:00|1418.9|1415.3|1419.7|1414.7|1424.2|1419.6|1416.8|1412.8|2555
1585821600000|2020-04-02 10:00:00|1419.5|1414.5|1419.5|1416.3|1420.7|1416.7|1415|1410.9|1781
1585825200000|2020-04-02 11:00:00|1419.4|1416.4|1423.9|1418.9|1425.4|1421.2|1414.2|1409.8|2917
1585828800000|2020-04-02 12:00:00|1423.8|1418.8|1439.4|1434.4|1452.8|1448.7|1423.8|1418.8|8213
1585832400000|2020-04-02 13:00:00|1438.6|1435.4|1437.7|1433.4|1451.4|1447.3|1431.8|1427.7|7222
1585836000000|2020-04-02 14:00:00|1437.6|1433.2|1450.7|1445.7|1458.2|1453.8|1437.5|1433.2|7159
1585839600000|2020-04-02 15:00:00|1450.5|1445.5|1442.4|1437.4|1452.2|1447.5|1439.4|1435.1|6256
1585843200000|2020-04-02 16:00:00|1442.5|1437.5|1447.8|1444.6|1451.8|1448.1|1439.2|1435.1|6526
1585846800000|2020-04-02 17:00:00|1448.6|1443.6|1447.3|1442.3|1454.5|1450.1|1444.5|1439.9|6362
1585850400000|2020-04-02 18:00:00|1447.6|1442.6|1448.5|1444.5|1449.9|1445.5|1439.8|1435.9|5746
1585854000000|2020-04-02 19:00:00|1449.3|1444.3|1450.3|1445.3|1456.2|1452.3|1446.7|1443.2|5443
1585857600000|2020-04-02 20:00:00|1448.5|1446.5|1448.9|1443.9|1454.9|1450.9|1446.8|1443.3|2750
1585864800000|2020-04-02 22:00:00|1452.3|1448.3|1449.5|1444.7|1456.2|1451.2|1449.5|1444.6|2099
1585868400000|2020-04-02 23:00:00|1450.1|1445.6|1449.8|1444.8|1454.9|1450.7|1447.4|1442.7|2202
1585872000000|2020-04-03 00:00:00|1449.3|1444.3|1441.7|1436.7|1451.1|1446.2|1438.7|1434.6|2910
1585875600000|2020-04-03 01:00:00|1441.1|1436.8|1445.3|1440.3|1451.3|1446.8|1440|1435.8|5303
1585879200000|2020-04-03 02:00:00|1445.4|1440.4|1449.3|1444.4|1451|1446|1442.3|1437.3|3374
1585882800000|2020-04-03 03:00:00|1449.4|1444.3|1448.1|1443.1|1455.8|1450.8|1445.2|1440.7|3463
1585886400000|2020-04-03 04:00:00|1446.7|1443.7|1445.4|1440.4|1448.4|1444|1441.9|1437.9|1895
1585890000000|2020-04-03 05:00:00|1444.7|1441|1447.5|1442.5|1447.5|1442.5|1435.2|1431.2|4294
1585893600000|2020-04-03 06:00:00|1446.5|1441.6|1450.3|1446.2|1453.2|1449.1|1441.5|1437.9|4692
1585897200000|2020-04-03 07:00:00|1450.1|1446.4|1449.7|1445.4|1457.4|1452.9|1446.3|1442.1|3596
1585900800000|2020-04-03 08:00:00|1449.6|1445.6|1440.2|1436.2|1450.3|1445.9|1432.5|1428|3631
1585904400000|2020-04-03 09:00:00|1440|1436.4|1447.4|1442.4|1448.7|1444.8|1437.6|1433.4|3866
1585908000000|2020-04-03 10:00:00|1447.1|1442.1|1440.3|1435.3|1453.3|1449.4|1439.7|1435.3|3461
1585911600000|2020-04-03 11:00:00|1440.1|1436|1452.2|1448.2|1457.2|1453.2|1438.7|1434.5|4162
1585915200000|2020-04-03 12:00:00|1452|1448.1|1435.6|1430.6|1454.1|1449.6|1429.9|1425.2|6290
1585918800000|2020-04-03 13:00:00|1434.2|1431.2|1441.8|1436.8|1453.4|1449.1|1434.2|1430.7|7702
1585922400000|2020-04-03 14:00:00|1441.6|1436.6|1449.8|1446.5|1455.1|1450.8|1437.5|1432.7|8178
1585926000000|2020-04-03 15:00:00|1449.2|1445.5|1439.5|1435.7|1451.4|1447.4|1430.8|1426|8471
1585929600000|2020-04-03 16:00:00|1440.1|1435.1|1439.9|1434.9|1444|1439.8|1434.6|1429.6|5255
1585933200000|2020-04-03 17:00:00|1439.8|1434.8|1438.5|1433.5|1443.6|1439.2|1432.9|1428.1|4594
1585936800000|2020-04-03 18:00:00|1438.6|1433.6|1441.1|1437.2|1442.6|1438.9|1432.8|1427.8|4941
1585940400000|2020-04-03 19:00:00|1441|1437.1|1441|1437|1445.5|1440.8|1435.3|1430.3|6522
1585944000000|2020-04-03 20:00:00|1442.1|1438|1442.5|1437.5|1445.9|1441.9|1437.5|1432.5|2275
1586124000000|2020-04-05 22:00:00|1448.2|1444|1439.5|1435.5|1449|1444|1427.2|1422.6|3448
1586127600000|2020-04-05 23:00:00|1440.2|1435.2|1443.4|1439.1|1445.2|1440.3|1432.5|1428.4|2793
1586131200000|2020-04-06 00:00:00|1443.3|1439.3|1446.8|1443.5|1453.2|1448.2|1440.6|1436.5|4464
1586134800000|2020-04-06 01:00:00|1446.7|1443.1|1437|1432|1451.8|1447.8|1435.4|1431.1|4028
1586138400000|2020-04-06 02:00:00|1436.2|1433.1|1445.5|1440.5|1447.4|1442.4|1436.2|1431.8|2733
1586142000000|2020-04-06 03:00:00|1445.4|1440.4|1442.4|1437.7|1446.4|1442.1|1441|1437|2148
1586145600000|2020-04-06 04:00:00|1442.3|1437.8|1441.7|1437.2|1445.8|1440.8|1437.8|1433.1|2739
1586149200000|2020-04-06 05:00:00|1441.3|1437.7|1448.4|1444|1452.6|1448.4|1439.9|1435.8|3132
1586152800000|2020-04-06 06:00:00|1448.7|1444.4|1447.2|1443.3|1458.5|1454|1446.1|1442|5669
1586156400000|2020-04-06 07:00:00|1447|1443.4|1459.5|1454.5|1466.6|1462.1|1446.3|1442.7|5917
1586160000000|2020-04-06 08:00:00|1460.2|1455.2|1464|1460.9|1465|1461|1455.4|1451.3|4689
1586163600000|2020-04-06 09:00:00|1464.9|1459.9|1457.6|1454.5|1467.3|1463.2|1455.8|1451.2|4320
1586167200000|2020-04-06 10:00:00|1458.5|1453.5|1457.2|1453.8|1460|1455.9|1451.5|1447.2|3312
1586170800000|2020-04-06 11:00:00|1457.7|1453.4|1464.6|1460.7|1467.2|1463.1|1454.4|1450.3|4064
1586174400000|2020-04-06 12:00:00|1464.7|1460.5|1460.5|1456.3|1470.1|1465.7|1451.9|1448|7321
1586178000000|2020-04-06 13:00:00|1461.1|1457.1|1473.8|1468.8|1474.4|1470.6|1445.3|1441.2|7703
1586181600000|2020-04-06 14:00:00|1473.7|1468.7|1469|1464|1481.9|1477.1|1462.2|1458.3|9224
1586185200000|2020-04-06 15:00:00|1468.7|1463.7|1475.6|1471.1|1482.4|1478.1|1466.5|1462|6473
1586188800000|2020-04-06 16:00:00|1475.7|1471.2|1480|1475|1483|1478.1|1471.6|1466.6|4514
1586192400000|2020-04-06 17:00:00|1479.9|1475.1|1495.4|1492.2|1496.9|1492.8|1479.3|1474.6|6564
1586196000000|2020-04-06 18:00:00|1495.5|1492.3|1499.9|1494.9|1503.1|1498.1|1492|1487|5865
1586199600000|2020-04-06 19:00:00|1500|1495|1504.6|1499.6|1511.3|1506.5|1496|1491.2|6827
1586203200000|2020-04-06 20:00:00|1504.7|1499.7|1501.8|1496.8|1510.4|1505.4|1499.4|1494.4|3514
1586210400000|2020-04-06 22:00:00|1504.9|1499.9|1508.5|1503.5|1511.8|1506.8|1499.8|1494.8|2921
1586214000000|2020-04-06 23:00:00|1507.9|1502.9|1524.8|1514.8|1555|1551.9|1507.9|1502.9|3671
1586217600000|2020-04-07 00:00:00|1525.8|1515.8|1521.6|1512|1542.5|1532.5|1513.6|1503.6|2770
1586221200000|2020-04-07 01:00:00|1520.8|1510.8|1521.4|1512.9|1527.2|1517.2|1502.6|1498.4|4665
1586224800000|2020-04-07 02:00:00|1521.6|1513.2|1527.8|1517.8|1529.4|1520.3|1516|1506|4710
1586228400000|2020-04-07 03:00:00|1527.1|1518.1|1527.8|1517.8|1533.5|1524.1|1524.1|1514.1|3126
1586232000000|2020-04-07 04:00:00|1527.3|1517.3|1526.6|1516.6|1529|1519|1521.8|1513.1|2488
1586235600000|2020-04-07 05:00:00|1526.5|1516.5|1532.6|1522.6|1537.7|1527.7|1523.4|1514|3573
1586239200000|2020-04-07 06:00:00|1532.7|1522.7|1538.4|1528.4|1540.2|1531.8|1522.1|1514.6|5223
1586242800000|2020-04-07 07:00:00|1538.2|1528.5|1519.4|1509.4|1546.7|1537.9|1511.5|1501.5|6976
1586246400000|2020-04-07 08:00:00|1519.2|1509.2|1524.2|1514.2|1528.4|1518.4|1515.4|1505.4|4042
1586250000000|2020-04-07 09:00:00|1524.3|1514.3|1522.6|1512.6|1532.6|1522.8|1521.2|1511.2|3043
1586253600000|2020-04-07 10:00:00|1522.1|1512.1|1522.3|1512.3|1528.5|1518.5|1514.7|1507.5|3703
1586257200000|2020-04-07 11:00:00|1521.7|1511.7|1524.3|1514.3|1529|1519.7|1515.4|1505.5|5209
1586260800000|2020-04-07 12:00:00|1524.2|1514.2|1528.4|1522|1535.6|1529.4|1521.3|1511.3|6341
1586264400000|2020-04-07 13:00:00|1529.3|1523.9|1524.1|1517.2|1531.1|1524.6|1514|1505.8|9660
1586268000000|2020-04-07 14:00:00|1525.2|1516.9|1518.8|1510.7|1528|1522.1|1514.8|1507.2|8287
1586271600000|2020-04-07 15:00:00|1518.8|1510.7|1520.3|1515.4|1530.6|1524.3|1514.5|1506.2|6511
1586275200000|2020-04-07 16:00:00|1522.7|1513.9|1511.8|1506.8|1526|1518.5|1506.6|1497.9|6183
1586278800000|2020-04-07 17:00:00|1511.6|1507.1|1507|1498.6|1519.2|1513.5|1502.8|1494|7682
1586282400000|2020-04-07 18:00:00|1506.6|1499.5|1491.3|1486.7|1508.8|1503.9|1490.4|1483|6816
1586286000000|2020-04-07 19:00:00|1491.6|1487.5|1505.5|1497.8|1509.6|1505.2|1489.9|1482.4|7370
1586289600000|2020-04-07 20:00:00|1505.7|1500|1506.5|1497|1509.4|1502.4|1503.4|1494.5|3110
1586296800000|2020-04-07 22:00:00|1506|1496.6|1502.7|1496.6|1509.6|1500.2|1497.2|1488.3|2617
1586300400000|2020-04-07 23:00:00|1502.8|1496.4|1500.3|1493.4|1508.1|1499|1498.9|1490.1|3349
1586304000000|2020-04-08 00:00:00|1500.4|1493.2|1497.1|1487.1|1504.5|1497.7|1486.9|1476.9|4284
1586307600000|2020-04-08 01:00:00|1495.1|1489.1|1505.9|1495.9|1507.5|1500.9|1491.6|1483.2|7418
1586311200000|2020-04-08 02:00:00|1504.2|1499.9|1501.2|1493.5|1509.3|1502.1|1498.6|1492|4604
1586314800000|2020-04-08 03:00:00|1501|1493.7|1502.4|1498.2|1506.5|1500.3|1497.4|1490.3|4133
1586318400000|2020-04-08 04:00:00|1502.5|1498.3|1506.8|1501.9|1510.4|1503.2|1501.6|1494.8|2836
1586322000000|2020-04-08 05:00:00|1506.3|1502.6|1510.6|1505.1|1518.1|1509.4|1505.4|1499.1|4921
1586325600000|2020-04-08 06:00:00|1509.9|1504.2|1506.8|1501.9|1513.3|1505.9|1500.9|1494.2|4579
1586329200000|2020-04-08 07:00:00|1506.6|1501.8|1509.1|1505|1514|1508.1|1506.1|1499.6|3803
1586332800000|2020-04-08 08:00:00|1509.6|1504.7|1507.7|1503.4|1512.8|1505.8|1504.8|1497.8|3269
1586336400000|2020-04-08 09:00:00|1507.6|1503.9|1514.3|1506.6|1517.5|1512.1|1506.8|1501.4|3297
1586340000000|2020-04-08 10:00:00|1514.2|1508.5|1510.4|1505.7|1516.2|1510.8|1507.6|1502.7|2904
1586343600000|2020-04-08 11:00:00|1511.2|1504.6|1509.1|1505.2|1513.8|1508.9|1503.7|1499.4|4468
1586347200000|2020-04-08 12:00:00|1509.2|1505|1513.8|1506.8|1520.6|1511.3|1503|1498.6|6938
1586350800000|2020-04-08 13:00:00|1513.2|1506.3|1504|1500.6|1521.5|1512.9|1503.9|1497.4|8619
1586354400000|2020-04-08 14:00:00|1504.3|1500.7|1501.7|1496.1|1511.6|1502.6|1492.3|1486.1|8060
1586358000000|2020-04-08 15:00:00|1501.4|1496.3|1498.4|1491.4|1504.3|1498.4|1496.5|1490.3|5225
1586361600000|2020-04-08 16:00:00|1498.5|1491.3|1500.1|1496|1505|1500.7|1496.9|1491.3|3424
1586365200000|2020-04-08 17:00:00|1500.2|1496.2|1494.3|1485.5|1501.8|1497.3|1490|1483.1|5094
1586368800000|2020-04-08 18:00:00|1493.6|1486.1|1500.2|1497.2|1502.2|1498|1489.1|1482.9|4021
1586372400000|2020-04-08 19:00:00|1501.3|1497.1|1498.6|1488.6|1503.1|1497.9|1495.4|1487.9|3304
1586376000000|2020-04-08 20:00:00|1497.8|1491.8|1497.2|1493.6|1501.8|1495.8|1494.7|1486.6|2566
1586383200000|2020-04-08 22:00:00|1497.1|1489.9|1497.2|1494.1|1502.6|1498.6|1493.8|1485.6|2628
1586386800000|2020-04-08 23:00:00|1498.9|1493.9|1500.9|1496.3|1503.2|1497.4|1496.5|1490.7|1907
1586390400000|2020-04-09 00:00:00|1501.1|1495.7|1508.4|1505|1512.5|1507.9|1499.1|1493|3015
1586394000000|2020-04-09 01:00:00|1509.3|1504.3|1507.6|1503.5|1511.7|1507.1|1505.3|1499.9|4908
1586397600000|2020-04-09 02:00:00|1507.4|1504|1513.9|1506.1|1517|1508.6|1505.9|1500.5|4016
1586401200000|2020-04-09 03:00:00|1514.7|1505.5|1511.5|1506.5|1518.8|1509.5|1509.3|1502.9|2855
1586404800000|2020-04-09 04:00:00|1511.6|1506.6|1509|1503.9|1512.5|1508.7|1506.6|1502.3|2413
1586408400000|2020-04-09 05:00:00|1509.2|1504|1511|1506.7|1515.2|1509.1|1506.7|1501.2|2744
1586412000000|2020-04-09 06:00:00|1510.9|1507.4|1512.7|1507.7|1514.7|1510.7|1506.6|1502.4|4521
1586415600000|2020-04-09 07:00:00|1512.8|1507.8|1517.8|1514.1|1522.2|1516.4|1510.4|1506.6|4651
1586419200000|2020-04-09 08:00:00|1519.3|1514.2|1518|1513.3|1523|1516.9|1511.6|1507.7|4064
1586422800000|2020-04-09 09:00:00|1517.7|1513.2|1516.6|1511.6|1524.3|1520.1|1514.1|1510|4906
1586426400000|2020-04-09 10:00:00|1515.2|1512|1520|1516.9|1522|1518|1514.3|1510.1|3763
1586430000000|2020-04-09 11:00:00|1519.9|1516.7|1515.1|1511|1524.9|1520.5|1507.9|1503.9|5180
1586433600000|2020-04-09 12:00:00|1514.6|1511.2|1529.6|1525.2|1535.3|1531|1510.6|1506.6|7133
1586437200000|2020-04-09 13:00:00|1529.8|1524.7|1547.2|1541.3|1552.9|1547.4|1527|1520.2|8211
1586440800000|2020-04-09 14:00:00|1547.5|1540.6|1539.4|1534.4|1548.3|1542.3|1521.3|1515.8|9345
1586444400000|2020-04-09 15:00:00|1539.6|1534.6|1541|1536|1542|1537.1|1528.7|1521|8750
1586448000000|2020-04-09 16:00:00|1539.5|1536.3|1545.2|1538.6|1553.5|1547.6|1536.3|1529.9|8244
1586451600000|2020-04-09 17:00:00|1545.3|1539|1541.2|1536.5|1563.2|1553.2|1534.4|1528.1|10338
1586455200000|2020-04-09 18:00:00|1541.5|1537.8|1529.9|1525|1543.3|1538.7|1526.7|1519.7|7277
1586458800000|2020-04-09 19:00:00|1529.5|1524.6|1536.7|1531.3|1541.6|1535.5|1526.7|1519.8|7099
1586462400000|2020-04-09 20:00:00|1537.1|1531.2|1549.6|1539.6|1550.8|1540.8|1532.9|1527.9|2264
1586728800000|2020-04-12 22:00:00|1556.7|1545.3|1538.3|1532.1|1557.6|1545.5|1526.6|1517.7|4414
1586732400000|2020-04-12 23:00:00|1537.4|1530.9|1538.7|1530.5|1550.1|1541.1|1534.7|1526.5|3773
1586736000000|2020-04-13 00:00:00|1539.4|1534|1544.6|1538.9|1555.3|1547.8|1534.8|1529.8|4654
1586739600000|2020-04-13 01:00:00|1544.9|1539.1|1529|1522.2|1546.9|1541.7|1517.5|1511|9950
1586743200000|2020-04-13 02:00:00|1529.2|1522|1526.9|1520.4|1535.5|1527.7|1523.1|1515.9|5738
1586746800000|2020-04-13 03:00:00|1527.1|1521.2|1526.5|1521.5|1530.3|1525|1524|1517.9|3146
1586750400000|2020-04-13 04:00:00|1526.3|1521.3|1529|1524.2|1531.5|1524.9|1525.5|1520.4|2539
1586754000000|2020-04-13 05:00:00|1528.9|1524.3|1530|1524.4|1532.9|1526.7|1524.9|1519|3793
1586757600000|2020-04-13 06:00:00|1529.9|1524.2|1533|1527.1|1538.8|1532.5|1528.8|1520.5|6649
1586761200000|2020-04-13 07:00:00|1532.7|1527.4|1525.2|1520.2|1538.5|1534.1|1524.4|1519.4|5177
1586764800000|2020-04-13 08:00:00|1525.3|1520.5|1533.8|1528.3|1535.8|1529.3|1522.5|1516.8|3683
1586768400000|2020-04-13 09:00:00|1534.9|1528.8|1530.8|1526.8|1534.9|1529.2|1528.4|1524.5|3275
1586772000000|2020-04-13 10:00:00|1530.5|1526.9|1532.2|1528.4|1538|1532.1|1527.8|1523.5|3671
1586775600000|2020-04-13 11:00:00|1532.3|1528.3|1540.3|1536.3|1541.6|1537.7|1528.7|1524.5|3243
1586779200000|2020-04-13 12:00:00|1540.8|1535.8|1526.8|1522.6|1545.9|1541.2|1518.7|1514.4|7629
1586782800000|2020-04-13 13:00:00|1526.7|1522.4|1519.3|1514|1537.5|1529|1518.3|1513.3|8548
1586786400000|2020-04-13 14:00:00|1519.6|1513.8|1524.9|1519.8|1532.7|1527.5|1518.1|1513.8|8326
1586790000000|2020-04-13 15:00:00|1525|1519.4|1542.9|1537.6|1547.9|1541.5|1523.2|1516.4|9584
1586793600000|2020-04-13 16:00:00|1542.7|1537.7|1537.9|1533.6|1545|1538.5|1531.8|1525.9|7647
1586797200000|2020-04-13 17:00:00|1538.8|1533.7|1537.3|1532|1543.5|1537.8|1529.7|1524.1|7091
1586800800000|2020-04-13 18:00:00|1537.4|1532.3|1551.1|1547.2|1553.7|1547.5|1536.5|1529.5|6407
1586804400000|2020-04-13 19:00:00|1550.6|1544.4|1543.5|1539.3|1554.9|1548.1|1542.8|1537.5|6945
1586808000000|2020-04-13 20:00:00|1543.4|1539.4|1542.4|1534.2|1550.3|1542.4|1539.5|1532.6|3045
1586815200000|2020-04-13 22:00:00|1539.2|1534.8|1549.7|1540.4|1553.3|1544.7|1537.7|1530.1|2803
1586818800000|2020-04-13 23:00:00|1547.7|1538.8|1546.8|1540.2|1555.6|1545.8|1541.2|1534.4|4554
1586822400000|2020-04-14 00:00:00|1546.9|1540.3|1542.6|1536.7|1564|1554|1537|1530.5|5399
1586826000000|2020-04-14 01:00:00|1543.7|1536.1|1556.3|1552|1566.7|1556.7|1538.4|1531.7|8449
1586829600000|2020-04-14 02:00:00|1559.4|1551.3|1557.8|1550.5|1565.7|1555.7|1549.4|1539.4|7422
1586833200000|2020-04-14 03:00:00|1558|1552.1|1559.8|1552.8|1567.2|1558.3|1554.1|1546.7|5727
1586836800000|2020-04-14 04:00:00|1561|1553|1559.4|1550.8|1563.5|1557.1|1554.9|1545.4|4138
1586840400000|2020-04-14 05:00:00|1559.6|1550.7|1556.8|1550.2|1562.3|1552.6|1552.6|1542.6|5122
1586844000000|2020-04-14 06:00:00|1555.8|1547.1|1555.7|1548|1560.9|1553.9|1549.6|1542.1|6185
1586847600000|2020-04-14 07:00:00|1555.4|1548.1|1560.3|1553.3|1564.5|1557.6|1551.9|1545.7|5398
1586851200000|2020-04-14 08:00:00|1559.5|1553.6|1548.9|1540.7|1568.3|1561.4|1541.4|1533.7|6609
1586854800000|2020-04-14 09:00:00|1548.7|1539.5|1560.9|1554.9|1564.4|1556.6|1540.9|1532.9|6612
1586858400000|2020-04-14 10:00:00|1561|1554.7|1553.5|1547.6|1562.5|1557.8|1548.3|1542.5|4786
1586862000000|2020-04-14 11:00:00|1553.7|1548.1|1560|1553.5|1563|1556.5|1547.7|1541.3|6336
1586865600000|2020-04-14 12:00:00|1559.5|1553.6|1568.6|1563.3|1574.5|1566.8|1556.8|1550.3|9975
1586869200000|2020-04-14 13:00:00|1568.3|1563.5|1578.5|1574|1581.7|1577.2|1560.3|1554.2|10304
1586872800000|2020-04-14 14:00:00|1578.8|1574.6|1564.7|1559.7|1585.7|1581.7|1563.8|1555|9286
1586876400000|2020-04-14 15:00:00|1564.9|1561.1|1578.2|1569.9|1581.3|1572.5|1552.5|1546.3|9415
1586880000000|2020-04-14 16:00:00|1577.6|1570|1578|1574.6|1587.4|1578.7|1571.3|1565.2|9762
1586883600000|2020-04-14 17:00:00|1580.1|1572.8|1583|1578|1589.2|1582.6|1574.1|1568.4|9261
1586887200000|2020-04-14 18:00:00|1585.2|1575.9|1574.9|1568.3|1587.3|1579.9|1573.7|1565.1|7113
1586890800000|2020-04-14 19:00:00|1575.1|1568.5|1577.8|1567.8|1580.3|1573|1559.8|1551|8084
1586894400000|2020-04-14 20:00:00|1574.8|1568.5|1579.2|1574.5|1583.9|1575.8|1572.7|1563.9|3031
1586901600000|2020-04-14 22:00:00|1579|1573.5|1574.2|1569.1|1586.5|1576.5|1571.4|1564.5|2990
1586905200000|2020-04-14 23:00:00|1574.1|1570.8|1569.8|1564.5|1577.7|1571.1|1567.2|1560|2675
1586908800000|2020-04-15 00:00:00|1570.1|1564.8|1573.5|1563.5|1574.9|1568.3|1564|1558|4239
1586912400000|2020-04-15 01:00:00|1572.8|1564.7|1572.4|1568.1|1582.7|1576.1|1569.1|1564.2|6058
1586916000000|2020-04-15 02:00:00|1572.1|1567.9|1569.9|1565.1|1574.6|1569.2|1564.6|1555.2|5391
1586919600000|2020-04-15 03:00:00|1570|1565.4|1570.9|1566.7|1575|1568.8|1567.9|1561|3127
1586923200000|2020-04-15 04:00:00|1570.5|1567.1|1571.9|1564|1577|1570.4|1568.9|1562.8|2710
1586926800000|2020-04-15 05:00:00|1570.5|1564.5|1567.7|1562.4|1575.6|1569.2|1566.1|1558.5|4084
1586930400000|2020-04-15 06:00:00|1568.7|1561.2|1545.2|1535.2|1572.1|1566.1|1540.9|1533.8|9112
1586934000000|2020-04-15 07:00:00|1547.5|1537.5|1548.7|1538.9|1559.4|1550.5|1542.1|1534.9|7588
1586937600000|2020-04-15 08:00:00|1547.3|1538.5|1545.9|1539.2|1559.2|1553.1|1538.6|1528.9|6846
1586941200000|2020-04-15 09:00:00|1544.1|1539.1|1554.1|1550.6|1558.9|1553.3|1541.8|1532.8|5758
1586944800000|2020-04-15 10:00:00|1555.6|1550.7|1561.8|1555.6|1563.7|1557.2|1553.7|1547.4|4881
1586948400000|2020-04-15 11:00:00|1561.1|1555.4|1558.2|1553.2|1567.5|1559.2|1553.4|1548.2|5304
1586952000000|2020-04-15 12:00:00|1558.3|1553.3|1549.9|1545.9|1558.7|1554.5|1539.4|1535|7210
1586955600000|2020-04-15 13:00:00|1549.8|1546|1553.4|1549.4|1561.8|1554.2|1543|1537.9|8084
1586959200000|2020-04-15 14:00:00|1553.3|1549.6|1551|1545.6|1561.5|1551.5|1545.2|1539.9|8282
1586962800000|2020-04-15 15:00:00|1550.4|1546.1|1541.6|1537.6|1556.9|1547.4|1537.4|1533.2|7864
1586966400000|2020-04-15 16:00:00|1541.4|1538|1535.6|1531.9|1548.9|1543.7|1534.6|1529.9|7076
1586970000000|2020-04-15 17:00:00|1535.8|1532|1541.9|1531.9|1544|1538.7|1530.3|1524.7|8936
1586973600000|2020-04-15 18:00:00|1541.8|1532|1550.5|1544.1|1553.6|1547.7|1537.9|1528.5|6293
1586977200000|2020-04-15 19:00:00|1552|1545.6|1553.9|1547.3|1557.4|1550.3|1548.1|1538.5|5742
1586980800000|2020-04-15 20:00:00|1554|1547.1|1550.9|1540.9|1556.2|1549.3|1547.6|1539|3027
1586988000000|2020-04-15 22:00:00|1550.1|1545.1|1545.6|1541.5|1552.8|1545.9|1542.8|1535.8|2295
1586991600000|2020-04-15 23:00:00|1545.5|1541.4|1543.4|1538.5|1552.3|1546.9|1542.4|1533.8|2602
1586995200000|2020-04-16 00:00:00|1543|1540.3|1542.2|1536.8|1549.8|1543|1538.6|1531|3662
1586998800000|2020-04-16 01:00:00|1542.6|1536.9|1542.6|1538.5|1551.3|1544.9|1532.7|1526|6741
1587002400000|2020-04-16 02:00:00|1543.1|1538.1|1542.7|1537.1|1546.1|1539.3|1537.2|1530.7|3805
1587006000000|2020-04-16 03:00:00|1542.1|1537.4|1538.9|1534.6|1544.7|1538.3|1536.6|1532.4|2996
1587009600000|2020-04-16 04:00:00|1538.7|1535.1|1539.4|1535|1543.3|1537.1|1537.9|1533.1|2131
1587013200000|2020-04-16 05:00:00|1540.9|1534.3|1540.4|1536.1|1544.2|1538.4|1537|1531.2|3595
1587016800000|2020-04-16 06:00:00|1540.1|1536.2|1553.5|1548.9|1559|1553.3|1536.7|1531.7|8680
1587020400000|2020-04-16 07:00:00|1552.9|1549.3|1552.4|1545.4|1560.7|1555.3|1548|1541.9|6002
1587024000000|2020-04-16 08:00:00|1551.9|1546.4|1551.3|1546|1554.8|1549|1546.1|1536.8|3953
1587027600000|2020-04-16 09:00:00|1550.8|1546.6|1551.2|1544.8|1554.3|1547.5|1544.8|1540.1|4420
1587031200000|2020-04-16 10:00:00|1550.3|1545.5|1557.1|1552.1|1561.5|1555.5|1548.2|1541.9|4695
1587034800000|2020-04-16 11:00:00|1556.9|1552.3|1558.7|1553.4|1561|1555.3|1551.2|1546.3|5194
1587038400000|2020-04-16 12:00:00|1558.4|1553.8|1546.9|1543.3|1564.6|1558.4|1543.9|1538.5|8574
1587042000000|2020-04-16 13:00:00|1547.1|1543.1|1545.6|1542.5|1552|1547.7|1537.1|1530.9|8892
1587045600000|2020-04-16 14:00:00|1545.5|1542.3|1544.4|1541.3|1557.4|1551.1|1544.4|1540|7589
1587049200000|2020-04-16 15:00:00|1545.3|1540.3|1539.2|1536|1547.3|1543.2|1536|1531.7|5648
1587052800000|2020-04-16 16:00:00|1540.9|1533.6|1540.3|1536.8|1546.3|1540.9|1524.5|1516.1|7555
1587056400000|2020-04-16 17:00:00|1540.1|1535.5|1542|1534.5|1549.3|1544|1536.7|1528.6|6969
1587060000000|2020-04-16 18:00:00|1541.1|1534.9|1543.6|1538.6|1549.7|1543.1|1538.5|1533|5522
1587063600000|2020-04-16 19:00:00|1542.5|1538.5|1555.1|1550|1558.2|1552.4|1540.3|1535.8|5789
1587067200000|2020-04-16 20:00:00|1555.6|1550.9|1556.7|1546.7|1559.8|1552.3|1547.2|1540.7|3814
1587074400000|2020-04-16 22:00:00|1556.5|1552|1547.1|1542.7|1559.3|1552.1|1539.5|1533.2|4981
1587078000000|2020-04-16 23:00:00|1547|1542.2|1551.3|1547.3|1559.1|1549.1|1543.2|1536.5|3895
1587081600000|2020-04-17 00:00:00|1551.7|1547.5|1555|1550.2|1559.8|1554|1546.2|1539.8|4265
1587085200000|2020-04-17 01:00:00|1555.2|1550|1543.2|1537.4|1556.1|1551.1|1542.3|1533.8|7343
1587088800000|2020-04-17 02:00:00|1543.3|1537.5|1540.6|1535.6|1546.4|1540|1535.8|1528.4|5026
1587092400000|2020-04-17 03:00:00|1540.4|1535.4|1538.8|1532.3|1543.3|1538.8|1533.3|1527.2|4330
1587096000000|2020-04-17 04:00:00|1538.6|1532.5|1539.2|1534.5|1543.2|1536.4|1534.1|1527.4|3366
1587099600000|2020-04-17 05:00:00|1539.8|1533.7|1522.9|1517.2|1548.2|1541.3|1515.3|1510.5|5799
1587103200000|2020-04-17 06:00:00|1523|1517.1|1530.9|1524.9|1533.7|1527.5|1513.6|1506|9865
1587106800000|2020-04-17 07:00:00|1530.4|1525.5|1526.9|1520.7|1533.4|1527.4|1515.6|1508.7|6662
1587110400000|2020-04-17 08:00:00|1527.1|1521.4|1530.2|1523.1|1530.6|1524.2|1521.2|1514.2|4861
1587114000000|2020-04-17 09:00:00|1528.9|1522.9|1516.3|1511.7|1531.9|1525.5|1504.2|1499.3|5669
1587117600000|2020-04-17 10:00:00|1516.8|1512.2|1521.2|1516.6|1524.9|1519.6|1512.9|1506.4|6014
1587121200000|2020-04-17 11:00:00|1521.1|1515.9|1516.1|1510.8|1524.8|1520.1|1512|1506.5|5610
1587124800000|2020-04-17 12:00:00|1515.8|1511.4|1527.5|1522.2|1532.2|1527.3|1515.4|1509.9|7426
1587128400000|2020-04-17 13:00:00|1528|1522.5|1534.9|1531.2|1539.3|1532.1|1526|1521|6336
1587132000000|2020-04-17 14:00:00|1534.6|1531|1522|1518.3|1538|1533|1516.4|1512.3|7260
1587135600000|2020-04-17 15:00:00|1522.6|1518.4|1516.1|1511.1|1524.3|1519.9|1512.9|1508.9|5721
1587139200000|2020-04-17 16:00:00|1516|1511|1517.7|1514.7|1521.4|1517.4|1512.1|1508.4|3568
1587142800000|2020-04-17 17:00:00|1518.9|1513.9|1516.4|1511.4|1520.6|1516.4|1512.1|1507.3|4882
1587146400000|2020-04-17 18:00:00|1516.3|1511.3|1515.3|1512.2|1517.9|1513.4|1512|1507.8|4169
1587150000000|2020-04-17 19:00:00|1516.9|1511.9|1520|1515|1521.2|1517.2|1512.4|1508.1|3750
1587153600000|2020-04-17 20:00:00|1519.6|1514.6|1522.2|1512.2|1527.4|1519|1517.3|1510.8|1980
1587333600000|2020-04-19 22:00:00|1523.1|1506.1|1513.8|1506.1|1528.5|1516.6|1511.8|1501.3|2627
1587337200000|2020-04-19 23:00:00|1512.5|1507.5|1510.5|1507.5|1516.8|1510.6|1508.3|1498.3|2557
1587340800000|2020-04-20 00:00:00|1511.2|1506.9|1510.9|1507.1|1515.9|1510|1507.5|1502.1|3438
1587344400000|2020-04-20 01:00:00|1512.5|1506.9|1517.2|1512.9|1520.4|1514.5|1507.6|1501.6|6042
1587348000000|2020-04-20 02:00:00|1517.8|1512.8|1519.4|1514.4|1530.9|1525.1|1516.7|1511.1|6085
1587351600000|2020-04-20 03:00:00|1518.8|1513.1|1527.4|1524.2|1532.4|1525.9|1518.1|1512.6|4225
1587355200000|2020-04-20 04:00:00|1527.1|1523.9|1526.2|1522|1534|1527.5|1525.7|1519.4|2590
1587358800000|2020-04-20 05:00:00|1526.5|1523.4|1525.2|1520.2|1532.6|1527.2|1521.3|1515.9|3775
1587362400000|2020-04-20 06:00:00|1525|1520.3|1526.4|1520.1|1530|1524.5|1512.1|1505.8|6145
1587366000000|2020-04-20 07:00:00|1525|1521.5|1517.4|1512.4|1528.3|1522.4|1515|1509.1|5990
1587369600000|2020-04-20 08:00:00|1517.5|1512.5|1521.7|1516.7|1525.2|1520.4|1515.2|1509.7|5381
1587373200000|2020-04-20 09:00:00|1520.9|1516.9|1519.9|1516.4|1532.4|1526.6|1519.7|1513.2|5382
1587376800000|2020-04-20 10:00:00|1520.3|1515.8|1519.4|1514.4|1525.1|1518.9|1513.6|1509.7|5301
1587380400000|2020-04-20 11:00:00|1521.3|1513.6|1525.4|1520.4|1534.3|1524.3|1511.7|1507.9|6436
1587384000000|2020-04-20 12:00:00|1525.2|1520.2|1526.3|1521.3|1532.5|1526.6|1521.8|1514.1|5924
1587387600000|2020-04-20 13:00:00|1526|1521|1535.3|1532|1541.4|1533.5|1520.6|1516.3|8916
1587391200000|2020-04-20 14:00:00|1535.8|1530.8|1533.9|1529.4|1539.2|1532.9|1525.9|1517.2|10580
1587394800000|2020-04-20 15:00:00|1533.6|1530.2|1542.1|1538.7|1545.2|1539.4|1532.5|1527.2|10859
1587398400000|2020-04-20 16:00:00|1543|1537.6|1533.5|1529.5|1552.3|1542.4|1532.7|1527.9|9231
1587402000000|2020-04-20 17:00:00|1533.4|1529.9|1532.1|1528.3|1541.5|1531.5|1529.5|1524.4|6268
1587405600000|2020-04-20 18:00:00|1531.7|1528|1524.3|1520.9|1535.5|1530.3|1523|1516.4|6504
1587409200000|2020-04-20 19:00:00|1525.1|1517.4|1530.6|1527.4|1535.8|1528.4|1523.3|1516.2|5631
1587412800000|2020-04-20 20:00:00|1531.4|1526.4|1535.9|1528.8|1539.2|1532.5|1530.1|1521.8|2801
1587420000000|2020-04-20 22:00:00|1533.7|1527.2|1530.4|1525.3|1537.6|1530.8|1526.5|1520.4|2582
1587423600000|2020-04-20 23:00:00|1529.1|1526.1|1526.9|1523.6|1532.6|1527.2|1526.6|1520.8|1619
1587427200000|2020-04-21 00:00:00|1527.5|1522.5|1523.6|1518.5|1528.6|1524.2|1517.4|1511|3309
1587430800000|2020-04-21 01:00:00|1523.1|1518.6|1527.8|1523.2|1538.1|1531.2|1522.5|1515|6994
1587434400000|2020-04-21 02:00:00|1527.6|1523.5|1526|1522.7|1533.3|1527.1|1522.1|1515.3|6209
1587438000000|2020-04-21 03:00:00|1526.6|1522|1522.2|1517.9|1528.4|1523.6|1519.5|1513.9|5238
1587441600000|2020-04-21 04:00:00|1522.4|1518|1522.1|1517.4|1527.2|1520.6|1519.7|1513.2|2826
1587445200000|2020-04-21 05:00:00|1521|1517.9|1521.3|1517|1529.1|1524|1518.6|1513.6|5304
1587448800000|2020-04-21 06:00:00|1521.2|1516.7|1530.9|1527.1|1533.8|1528.9|1519.7|1514.9|7075
1587452400000|2020-04-21 07:00:00|1531.1|1526.8|1531.4|1527|1537.3|1531.6|1528.8|1523.2|5532
1587456000000|2020-04-21 08:00:00|1530.7|1527.4|1522.4|1518.4|1533.7|1527.5|1519.7|1514.4|5081
1587459600000|2020-04-21 09:00:00|1522.3|1518.6|1500.6|1495.8|1526|1521.3|1488.9|1480.7|9010
1587463200000|2020-04-21 10:00:00|1501.3|1495.9|1504.6|1499.6|1514.7|1509.1|1494.3|1484.3|6371
1587466800000|2020-04-21 11:00:00|1504.9|1499.7|1478.3|1471.4|1508.2|1501|1467.2|1459.8|9389
1587470400000|2020-04-21 12:00:00|1478.7|1471.5|1466.1|1461.6|1489.3|1483.3|1459.4|1453.1|10731
1587474000000|2020-04-21 13:00:00|1466.3|1461|1473.8|1468.4|1476.5|1471.8|1456|1449.5|11467
1587477600000|2020-04-21 14:00:00|1474.7|1469.5|1479.5|1477.5|1485.1|1480.3|1468.5|1462.1|10274
1587481200000|2020-04-21 15:00:00|1479.6|1477.6|1485.3|1483.3|1489.2|1485.5|1475.3|1472.2|7600
1587484800000|2020-04-21 16:00:00|1485|1483|1486|1484|1496|1492.2|1481.5|1478.8|9010
1587488400000|2020-04-21 17:00:00|1486.3|1484.3|1477.6|1474.1|1497|1488.7|1472.7|1468.5|8024
1587492000000|2020-04-21 18:00:00|1477.5|1474|1481.5|1479.5|1490.7|1483.9|1474|1470|6018
1587495600000|2020-04-21 19:00:00|1481.6|1479.6|1488.9|1486.9|1496.1|1494|1481.3|1476|5899
1587499200000|2020-04-21 20:00:00|1488.7|1486.7|1491.6|1481.6|1493.3|1488.8|1485.7|1481.2|2151
1587506400000|2020-04-21 22:00:00|1496.5|1486.5|1486.1|1482.6|1502.2|1495.6|1484.1|1478.1|3032
1587510000000|2020-04-21 23:00:00|1485.8|1482.3|1490.5|1487|1495.1|1489.9|1482.1|1476.4|2553
1587513600000|2020-04-22 00:00:00|1490.3|1486.8|1497.1|1495.1|1500.6|1495.3|1484.5|1479.3|3620
1587517200000|2020-04-22 01:00:00|1496.9|1494.9|1483.9|1481.9|1502.2|1497.7|1478.6|1472.9|8047
1587520800000|2020-04-22 02:00:00|1483.8|1481.8|1482|1480|1493.4|1487|1479.1|1473.4|4630
1587524400000|2020-04-22 03:00:00|1481.9|1479.9|1476.9|1473.4|1487|1481.3|1475.3|1471.3|4668
1587528000000|2020-04-22 04:00:00|1477.1|1473.6|1477.9|1475.9|1481.5|1476.7|1471.8|1467.5|3392
1587531600000|2020-04-22 05:00:00|1477.8|1475.8|1482|1480|1488.6|1483.3|1475|1470.1|4431
1587535200000|2020-04-22 06:00:00|1481.9|1479.9|1474.3|1472.3|1488.5|1483|1469|1465.1|6383
1587538800000|2020-04-22 07:00:00|1473.6|1471.6|1489.8|1479.8|1495.6|1490.1|1472.4|1469.5|6462
1587542400000|2020-04-22 08:00:00|1489.3|1480.7|1495.8|1493.8|1501.7|1495.9|1485|1479.2|5105
1587546000000|2020-04-22 09:00:00|1499.7|1489.7|1496.1|1492.6|1507|1501.5|1492.7|1487.8|5426
1587549600000|2020-04-22 10:00:00|1495.4|1493.4|1496.9|1493.4|1499.5|1494.7|1489.8|1484.8|3200
1587553200000|2020-04-22 11:00:00|1496.8|1493.3|1491.9|1489.9|1500.6|1496.2|1489.6|1486.9|3894
1587556800000|2020-04-22 12:00:00|1492|1490|1506.2|1504.2|1513.3|1508.5|1486.8|1484.4|6319
1587560400000|2020-04-22 13:00:00|1504.5|1502.5|1503.7|1501.7|1518|1510.6|1498.3|1492|10098
1587564000000|2020-04-22 14:00:00|1504.4|1500.9|1501.5|1493.6|1508.3|1504.9|1496.7|1492|6342
1587567600000|2020-04-22 15:00:00|1501.6|1493|1502.5|1500.5|1508.7|1504.9|1493.9|1488.5|5556
1587571200000|2020-04-22 16:00:00|1502.4|1500.4|1504.3|1502.3|1507.2|1504.8|1498.8|1495.2|3944
1587574800000|2020-04-22 17:00:00|1504.4|1502.4|1512.2|1510.2|1521.7|1517.8|1504|1501.5|6982
1587578400000|2020-04-22 18:00:00|1511.7|1509.7|1510.7|1508.7|1519.5|1515|1509|1505.4|5503
1587582000000|2020-04-22 19:00:00|1510.9|1508.9|1511.6|1509.6|1515.5|1510.9|1504.3|1502.3|3762
1587585600000|2020-04-22 20:00:00|1511.5|1509.5|1515|1507|1517.7|1511|1508.7|1502.7|2059
1587592800000|2020-04-22 22:00:00|1516.1|1508.1|1507.6|1504.1|1516.9|1509.7|1506.1|1502.4|1730
1587596400000|2020-04-22 23:00:00|1508.4|1504.9|1508|1506|1511|1506.9|1503|1499.6|2388
1587600000000|2020-04-23 00:00:00|1507.4|1505.4|1504.5|1501|1510.5|1506.1|1502.5|1498|2262
1587603600000|2020-04-23 01:00:00|1503.5|1501.5|1521.6|1518.1|1535|1527.5|1498.4|1493.6|8783
1587607200000|2020-04-23 02:00:00|1521.9|1518.4|1520|1518|1525.3|1521.8|1515.7|1511|4782
1587610800000|2020-04-23 03:00:00|1519.9|1517.9|1517.8|1515.8|1526.3|1521.8|1517.8|1513.7|2438
1587614400000|2020-04-23 04:00:00|1517.9|1515.9|1523.8|1521.8|1527.3|1523.4|1517.6|1513.4|2566
1587618000000|2020-04-23 05:00:00|1523.7|1521.7|1531.3|1527.8|1539.7|1535.3|1522.9|1518.4|4900
1587621600000|2020-04-23 06:00:00|1533.9|1525.9|1527.7|1525.7|1539.3|1534.6|1525.9|1521.9|5194
1587625200000|2020-04-23 07:00:00|1527.9|1525.9|1526.7|1524.7|1535.3|1530.5|1521.3|1517.7|4758
1587628800000|2020-04-23 08:00:00|1526.1|1524.1|1534.1|1532.1|1545.5|1539.5|1525.8|1522.3|6493
1587632400000|2020-04-23 09:00:00|1533.8|1531.8|1533.9|1531.9|1541.4|1539.4|1529.6|1525.3|3725
1587636000000|2020-04-23 10:00:00|1533.7|1531.7|1528.4|1526.4|1536.5|1531.9|1525.9|1521.7|3887
1587639600000|2020-04-23 11:00:00|1528.5|1526.5|1526.9|1523.4|1539.9|1536.7|1525.8|1522|4039
1587643200000|2020-04-23 12:00:00|1526.1|1524.1|1531.1|1529.1|1545.3|1540.7|1521.8|1519.8|8462
1587646800000|2020-04-23 13:00:00|1531.3|1529.3|1531.6|1528.1|1541.5|1539.5|1520.6|1517.1|7467
1587650400000|2020-04-23 14:00:00|1531.4|1527.9|1533.5|1531.5|1546.8|1544.8|1529.7|1524.6|8626
1587654000000|2020-04-23 15:00:00|1533.6|1531.6|1529.6|1527.6|1539.4|1537.4|1524.1|1521.9|7977
1587657600000|2020-04-23 16:00:00|1529.7|1527.7|1518.8|1515.3|1535.8|1530.8|1517|1514.7|7319
1587661200000|2020-04-23 17:00:00|1518.1|1516.1|1517.4|1515.4|1531|1524.4|1512.7|1507.6|8925
1587664800000|2020-04-23 18:00:00|1517.2|1515.2|1530.2|1528.2|1532.3|1529|1513.6|1511.5|4920
1587668400000|2020-04-23 19:00:00|1527|1525|1527.2|1525.2|1534.7|1531.3|1525.2|1522.5|3809
1587672000000|2020-04-23 20:00:00|1527.6|1525.6|1530.4|1522.4|1532.9|1527|1522.9|1520.2|1646
1587679200000|2020-04-23 22:00:00|1526.9|1524.9|1525.8|1522.3|1530.2|1526.4|1522.7|1519.1|1423
1587682800000|2020-04-23 23:00:00|1525.7|1523.7|1526|1522.5|1529.8|1526.4|1524.5|1520|1285
1587686400000|2020-04-24 00:00:00|1525.8|1522.3|1520.7|1518.7|1529.5|1526.3|1520.4|1514.8|2016
1587690000000|2020-04-24 01:00:00|1520.9|1518.9|1519.7|1517.7|1531.1|1525.9|1519|1515.1|4566
1587693600000|2020-04-24 02:00:00|1519.3|1517.3|1520.7|1518.7|1528.3|1523.4|1519.1|1516.7|3076
1587697200000|2020-04-24 03:00:00|1520.8|1518.8|1521.3|1517.8|1525.7|1520.7|1518|1511.8|2166
1587700800000|2020-04-24 04:00:00|1521.2|1517.7|1519.2|1515.7|1525.8|1521.5|1517.4|1512.8|2064
1587704400000|2020-04-24 05:00:00|1519.5|1516|1519.4|1515.9|1522.3|1517.5|1511.3|1507.2|3500
1587708000000|2020-04-24 06:00:00|1521.4|1514.1|1529.8|1527.8|1532.9|1530.9|1515.7|1512.7|5331
1587711600000|2020-04-24 07:00:00|1530.5|1528.5|1524.8|1522.8|1535.8|1532.3|1522|1520|3740
1587715200000|2020-04-24 08:00:00|1524.9|1522.9|1524.7|1522.7|1527|1523.8|1516.5|1514.5|2796
1587718800000|2020-04-24 09:00:00|1524.6|1522.6|1527.4|1525.4|1535.2|1530.7|1524.1|1519.2|2672
1587722400000|2020-04-24 10:00:00|1527.1|1525.1|1532.7|1530.7|1537.9|1533.3|1525.7|1522.7|3409
1587726000000|2020-04-24 11:00:00|1532.5|1530.5|1528.9|1526.9|1538.6|1532.6|1528.3|1525|3365
1587729600000|2020-04-24 12:00:00|1529|1527|1530.1|1528.1|1540.3|1538.3|1528.3|1526.3|5660
1587733200000|2020-04-24 13:00:00|1530|1528|1522.7|1520.7|1536.9|1534.9|1520.5|1517|6149
1587736800000|2020-04-24 14:00:00|1523.2|1521.2|1521.8|1519.8|1525.6|1521.5|1510.8|1508.8|8284
1587740400000|2020-04-24 15:00:00|1521.7|1519.7|1507.4|1505.4|1521.8|1519.8|1504.1|1502.1|10187
1587744000000|2020-04-24 16:00:00|1507.3|1505.3|1514.9|1512.9|1517.2|1515.2|1507.2|1505.2|4635
1587747600000|2020-04-24 17:00:00|1515|1513|1524.3|1522.3|1524.8|1522.8|1512.2|1509.5|3309
1587751200000|2020-04-24 18:00:00|1524.2|1522.2|1523|1521|1524.5|1522.5|1519|1517|2402
1587754800000|2020-04-24 19:00:00|1522.8|1520.8|1523.9|1521.9|1524.5|1522.5|1518.8|1516.8|2325
1587758400000|2020-04-24 20:00:00|1524.7|1522.7|1529.4|1521.4|1529.7|1525.8|1522.3|1517.4|1920
1587938400000|2020-04-26 22:00:00|1529.9|1517.9|1521.9|1517.9|1531.8|1522.9|1516.8|1508.5|3090
1587942000000|2020-04-26 23:00:00|1522|1518|1525.4|1523.4|1526|1523.5|1521.4|1516.8|1349
1587945600000|2020-04-27 00:00:00|1525.6|1522.1|1527.9|1525.9|1528.6|1526|1522.3|1519.5|1898
1587949200000|2020-04-27 01:00:00|1527.8|1525.8|1529.7|1527.7|1533.5|1530.9|1518.9|1516.4|6404
1587952800000|2020-04-27 02:00:00|1529.6|1527.6|1531|1529|1534.1|1532.1|1527|1524.7|2957
1587956400000|2020-04-27 03:00:00|1531.1|1529.1|1531.2|1529.2|1533.1|1530.8|1529.6|1527.3|1524
1587960000000|2020-04-27 04:00:00|1531.3|1529.3|1531.7|1529.7|1533.8|1531.6|1529.3|1526.4|2136
1587963600000|2020-04-27 05:00:00|1531.6|1528.1|1532.1|1530.1|1533.8|1531.4|1526.6|1524.1|3661
1587967200000|2020-04-27 06:00:00|1531.6|1529.6|1514.9|1512.9|1533.9|1531.9|1513.2|1511.2|5684
1587970800000|2020-04-27 07:00:00|1515.1|1513.1|1525.1|1523.1|1526.1|1524.1|1512.9|1510.9|3712
1587974400000|2020-04-27 08:00:00|1525.9|1523.9|1528.6|1526.6|1529.9|1527.9|1520.6|1518.6|3578
1587978000000|2020-04-27 09:00:00|1528.9|1526.9|1525.6|1523.6|1529.3|1527.3|1523.1|1521.1|2836
1587981600000|2020-04-27 10:00:00|1525.5|1523.5|1524.7|1522.7|1528.6|1526.6|1521.9|1519.9|2618
1587985200000|2020-04-27 11:00:00|1524.5|1522.5|1519.2|1517.2|1524.9|1522.9|1519.2|1517.2|2480
1587988800000|2020-04-27 12:00:00|1519.3|1517.3|1525.5|1523.5|1528.1|1526.1|1516.6|1514.6|3029
1587992400000|2020-04-27 13:00:00|1525.6|1523.6|1515.4|1513.4|1529.1|1527.1|1513.6|1511.6|4533
1587996000000|2020-04-27 14:00:00|1515|1513|1518.6|1516.6|1521.2|1519.2|1503.3|1501.3|6899
1587999600000|2020-04-27 15:00:00|1518.8|1516.8|1521.9|1519.9|1527.6|1525.6|1517.9|1515.9|4345
1588003200000|2020-04-27 16:00:00|1522|1520|1516.4|1514.4|1523.1|1521.1|1515.5|1513.5|3397
1588006800000|2020-04-27 17:00:00|1516.3|1514.3|1514.7|1512.7|1518.1|1516.1|1511.3|1509.3|3544
1588010400000|2020-04-27 18:00:00|1514.8|1512.8|1520.9|1518.9|1521|1519|1513.8|1511.8|2264
1588014000000|2020-04-27 19:00:00|1520.8|1518.8|1523.1|1521.1|1525.2|1523.2|1520.1|1518.1|2409
1588017600000|2020-04-27 20:00:00|1523.2|1521.2|1522.7|1519.2|1525.6|1521.9|1519.6|1515.7|1338
1588024800000|2020-04-27 22:00:00|1520|1518|1519|1517|1524.8|1521.1|1516.8|1513.3|1404
1588028400000|2020-04-27 23:00:00|1520.1|1516.6|1516.4|1514.4|1523.3|1518.6|1513.9|1510.8|2104
1588032000000|2020-04-28 00:00:00|1516.2|1514.2|1516.5|1514.5|1522.8|1518.5|1512.9|1509.6|2580
1588035600000|2020-04-28 01:00:00|1515.1|1513.1|1506.3|1502.8|1518|1514.5|1497.5|1492.6|7086
1588039200000|2020-04-28 02:00:00|1506.2|1502.7|1508.6|1506.6|1512.1|1509.4|1503.3|1499|3838
1588042800000|2020-04-28 03:00:00|1508.7|1506.7|1506.8|1504.8|1512.5|1507.7|1504.1|1500.9|2970
1588046400000|2020-04-28 04:00:00|1506.9|1504.9|1508.6|1506.6|1510|1507.2|1503.6|1498.9|2090
1588050000000|2020-04-28 05:00:00|1508.5|1506.5|1500.3|1498.3|1510.6|1506.5|1496.6|1493.5|4377
1588053600000|2020-04-28 06:00:00|1500.9|1498.9|1499|1497|1504.7|1499.9|1492.4|1489.8|6819
1588057200000|2020-04-28 07:00:00|1501.9|1494.1|1499.5|1497.5|1505|1502.3|1493.9|1488.8|5081
1588060800000|2020-04-28 08:00:00|1499.6|1497.6|1502.3|1500.3|1507.2|1502.8|1496.9|1493.2|3691
1588064400000|2020-04-28 09:00:00|1502.4|1500.4|1516.9|1514.9|1526.3|1521.2|1501.7|1497.7|5450
1588068000000|2020-04-28 10:00:00|1516.8|1514.8|1514.8|1512.8|1521.1|1517.5|1512.7|1509.9|3793
1588071600000|2020-04-28 11:00:00|1514.6|1512.6|1513|1511|1521.6|1516.9|1510.4|1506.4|3527
1588075200000|2020-04-28 12:00:00|1513.1|1511.1|1518.7|1515.2|1529.6|1523.6|1512|1509.9|6240
1588078800000|2020-04-28 13:00:00|1519.9|1516.4|1507.8|1500.4|1525.5|1520.1|1501.1|1497.4|8728
1588082400000|2020-04-28 14:00:00|1507.2|1499.5|1502.4|1500.4|1515.4|1510.8|1500.5|1496.9|8456
1588086000000|2020-04-28 15:00:00|1502.3|1500.3|1506.9|1504.9|1515.9|1511.7|1502.3|1500|5827
1588089600000|2020-04-28 16:00:00|1506.7|1504.7|1508.4|1506.4|1514.1|1509.8|1506|1501.8|3311
1588093200000|2020-04-28 17:00:00|1508.5|1506.5|1513.5|1511.5|1519.9|1514.8|1507.5|1502.7|2483
1588096800000|2020-04-28 18:00:00|1513.6|1511.6|1510.6|1508.6|1517.1|1511.9|1509.8|1505.9|1673
1588100400000|2020-04-28 19:00:00|1511.4|1507.9|1513|1511|1515.3|1511.8|1507.1|1504.2|2445
1588104000000|2020-04-28 20:00:00|1512.6|1510.6|1518.5|1515|1521.5|1516.7|1512.3|1506.3|1603
1588111200000|2020-04-28 22:00:00|1517.1|1515.1|1513.3|1511.3|1522.1|1517.5|1510.6|1508.6|1701
1588114800000|2020-04-28 23:00:00|1513|1511|1514.9|1512.9|1518.5|1516.5|1513|1511|1332
1588118400000|2020-04-29 00:00:00|1515.1|1513.1|1519.4|1517.4|1521.4|1519.4|1515|1513|1874
1588122000000|2020-04-29 01:00:00|1519.5|1517.5|1524.1|1522.1|1524.8|1522.8|1515.2|1513.2|4819
1588125600000|2020-04-29 02:00:00|1524|1522|1520.2|1518.2|1524.7|1522.7|1516.6|1514.6|2722
1588129200000|2020-04-29 03:00:00|1520.3|1518.3|1522.1|1520.1|1523.5|1521.5|1519.3|1517.3|1870
1588132800000|2020-04-29 04:00:00|1521.9|1519.9|1520.2|1518.2|1523.1|1521.1|1518.6|1516.6|1382
1588136400000|2020-04-29 05:00:00|1520|1518|1522.5|1520.5|1524.6|1522.6|1519.4|1517.4|2213
1588140000000|2020-04-29 06:00:00|1522.4|1520.4|1522.3|1520.3|1523.5|1521.5|1515.7|1513.7|3587
1588143600000|2020-04-29 07:00:00|1522.4|1520.4|1521.7|1519.7|1527.4|1525.4|1518.5|1516.3|4227
1588147200000|2020-04-29 08:00:00|1521.9|1519.9|1522.8|1520.8|1527.3|1525.3|1519.9|1517.9|3164
1588150800000|2020-04-29 09:00:00|1523.3|1521.3|1523.4|1521.4|1527.7|1525.7|1520.3|1518.3|2502
1588154400000|2020-04-29 10:00:00|1523.5|1521.5|1521.5|1519.5|1526.6|1524.6|1521.5|1519.5|2192
1588158000000|2020-04-29 11:00:00|1521.6|1519.6|1525|1523|1531.5|1529.5|1519.4|1517.4|3569
1588161600000|2020-04-29 12:00:00|1525.1|1523.1|1526.7|1524.7|1530.6|1527.3|1516|1514|6353
1588165200000|2020-04-29 13:00:00|1527|1525|1526.4|1524.4|1531.6|1529.6|1518.8|1516.8|5513
1588168800000|2020-04-29 14:00:00|1526.2|1524.2|1518.7|1516.7|1527.6|1525.6|1517.5|1515.5|4700
1588172400000|2020-04-29 15:00:00|1518.4|1516.4|1521|1519|1524|1522|1514.9|1512.9|5110
1588176000000|2020-04-29 16:00:00|1520.6|1518.6|1514.3|1512.3|1523.2|1521.2|1513.4|1511.4|3985
1588179600000|2020-04-29 17:00:00|1514.2|1512.2|1523.9|1515.9|1525.5|1521.4|1511.2|1509.2|4783
1588183200000|2020-04-29 18:00:00|1524|1516|1522.9|1520.9|1526.8|1524.8|1516.2|1514.2|5803
1588186800000|2020-04-29 19:00:00|1523|1521|1533.1|1531.1|1541.4|1539.4|1521.2|1519.2|5111
1588190400000|2020-04-29 20:00:00|1533.2|1531.2|1533.4|1525.4|1538.7|1535.6|1529|1524.3|2868
1588197600000|2020-04-29 22:00:00|1532.9|1529.4|1531.8|1529.8|1535.9|1532.7|1527.8|1522.3|2740
1588201200000|2020-04-29 23:00:00|1531.9|1529.9|1529.6|1527.6|1535|1530.7|1528|1524.1|2168
1588204800000|2020-04-30 00:00:00|1529.3|1527.3|1526.6|1524.6|1531.1|1527.8|1522.1|1518.7|2661
1588208400000|2020-04-30 01:00:00|1526.5|1524.5|1527|1525|1529.8|1526.3|1522.6|1518.4|4905
1588212000000|2020-04-30 02:00:00|1527.3|1525.3|1524.8|1522.8|1530.6|1527.8|1522.6|1518.3|3991
1588215600000|2020-04-30 03:00:00|1525|1523|1530.1|1528.1|1535.8|1530.3|1523.4|1521.3|2241
1588219200000|2020-04-30 04:00:00|1530|1528|1530.8|1528.8|1536.4|1532.1|1527.1|1523.5|2504
1588222800000|2020-04-30 05:00:00|1531.6|1528.1|1538|1536|1542.3|1540.3|1527.4|1524.9|3498
1588226400000|2020-04-30 06:00:00|1539.3|1537.3|1535.5|1533.5|1540.9|1538.9|1530.3|1527.8|5928
1588230000000|2020-04-30 07:00:00|1535.3|1533.3|1535.5|1533.5|1555.1|1551.1|1534.1|1531.2|5859
1588233600000|2020-04-30 08:00:00|1535.9|1533.9|1535.9|1533.9|1541.6|1538.6|1527.9|1524.1|4778
1588237200000|2020-04-30 09:00:00|1535.6|1533.6|1540.5|1538.5|1546.3|1542.8|1535.6|1533.6|3159
1588240800000|2020-04-30 10:00:00|1540.4|1538.4|1534.8|1532.8|1541.5|1539.3|1531.9|1529.8|2823
1588244400000|2020-04-30 11:00:00|1534.1|1532.1|1531.5|1529.5|1537.4|1534.8|1523.1|1521|4570
1588248000000|2020-04-30 12:00:00|1531.7|1529.7|1519.2|1512.1|1533.2|1530.1|1463.9|1460|9093
1588251600000|2020-04-30 13:00:00|1519.5|1511.8|1513.8|1511.8|1522.5|1516.1|1499.9|1496.9|8257
1588255200000|2020-04-30 14:00:00|1514.3|1512.3|1517|1515|1520.8|1518|1504.9|1502.9|7517
1588258800000|2020-04-30 15:00:00|1518|1516|1500.7|1498.7|1522.8|1520.8|1499.3|1494.9|5652
1588262400000|2020-04-30 16:00:00|1500.9|1498.9|1493.5|1491.5|1506.8|1501.9|1477|1475|9640
1588266000000|2020-04-30 17:00:00|1493|1491|1485.4|1483.4|1496.3|1494.3|1483.8|1480.9|6152
1588269600000|2020-04-30 18:00:00|1485.7|1483.7|1496.1|1494.1|1500.9|1498.9|1484.8|1481.4|4583
1588273200000|2020-04-30 19:00:00|1496|1494|1498.7|1496.7|1504|1501.6|1493.4|1491.4|3311
1588276800000|2020-04-30 20:00:00|1498.9|1496.9|1501.2|1494.2|1501.7|1498|1490.8|1487.3|2179
1588284000000|2020-04-30 22:00:00|1499.8|1492.3|1496.1|1494.1|1501.5|1496.6|1489.5|1487.5|2052
1588287600000|2020-04-30 23:00:00|1496|1494|1497|1495|1501|1498.1|1494.4|1492.4|1891
1588291200000|2020-05-01 00:00:00|1497.5|1495.5|1504.7|1502.7|1506.8|1504.8|1491|1488.9|3408
1588294800000|2020-05-01 01:00:00|1504.9|1502.9|1500.9|1498.9|1506.2|1504.2|1496.5|1493.7|2602
1588298400000|2020-05-01 02:00:00|1500.8|1498.8|1501.6|1499.6|1504.4|1502.4|1499.3|1497.3|1954
1588302000000|2020-05-01 03:00:00|1501.5|1499.5|1500.3|1498.3|1505.1|1501.2|1498.7|1494.3|1915
1588305600000|2020-05-01 04:00:00|1500.4|1498.4|1497.8|1495.8|1503|1499.2|1496.1|1493.6|1735
1588309200000|2020-05-01 05:00:00|1498.1|1496.1|1481.2|1479.2|1498.4|1496.4|1479.1|1474.9|4585
1588312800000|2020-05-01 06:00:00|1480.5|1478.5|1487|1485|1487.4|1485.4|1476.4|1472.3|4479
1588316400000|2020-05-01 07:00:00|1487.5|1485.5|1482.8|1480.8|1492.8|1490.6|1475.7|1473.7|5149
1588320000000|2020-05-01 08:00:00|1482.9|1480.9|1488.4|1486.4|1493.3|1490.9|1480.1|1478|4217
1588323600000|2020-05-01 09:00:00|1488.2|1486.2|1489.6|1487.6|1492|1490|1486.3|1483.6|3257
1588327200000|2020-05-01 10:00:00|1489.7|1487.7|1491|1489|1497.8|1495.6|1486.9|1484.9|2841
1588330800000|2020-05-01 11:00:00|1491.2|1489.2|1489.4|1487.4|1493.6|1491.3|1486.1|1484.1|3821
1588334400000|2020-05-01 12:00:00|1489.6|1487.6|1488.9|1486.9|1491.8|1488.3|1481.3|1479.3|5710
1588338000000|2020-05-01 13:00:00|1489|1487|1488.7|1486.7|1498.4|1495.8|1488|1484.5|7031
1588341600000|2020-05-01 14:00:00|1488.9|1486.9|1487.1|1485.1|1490.4|1488.4|1476.2|1473.9|8069
1588345200000|2020-05-01 15:00:00|1487.2|1485.2|1494.9|1492.9|1499.2|1497.2|1483.2|1481.2|6290
1588348800000|2020-05-01 16:00:00|1494.7|1492.7|1495.6|1493.6|1500.5|1498.5|1488.9|1486.9|5300
1588352400000|2020-05-01 17:00:00|1495.4|1493.4|1491.4|1489.4|1496.1|1494.1|1484|1482|4579
1588356000000|2020-05-01 18:00:00|1490.9|1488.9|1501.7|1499.7|1502.7|1500.7|1490.5|1488.5|2926
1588359600000|2020-05-01 19:00:00|1502.2|1500.2|1496.3|1494.3|1505.9|1503.9|1494.2|1488.8|4667
1588363200000|2020-05-01 20:00:00|1496.2|1494.2|1501|1493|1505.1|1499.2|1494.3|1490|2299
1588543200000|2020-05-03 22:00:00|1499.8|1490.2|1478.3|1471.3|1506.4|1496.1|1472.5|1467.6|3879
1588546800000|2020-05-03 23:00:00|1475.4|1473.4|1490.9|1487.4|1491.7|1488.9|1474.3|1470.1|2729
1588550400000|2020-05-04 00:00:00|1491.3|1489.3|1484|1482|1493.5|1490.7|1481.2|1479.2|3266
1588554000000|2020-05-04 01:00:00|1484.2|1482.2|1491.3|1489.3|1492.8|1490.8|1483.6|1481.6|2885
1588557600000|2020-05-04 02:00:00|1492.1|1490.1|1489.6|1487.6|1492.3|1490.3|1486.8|1484.8|2462
1588561200000|2020-05-04 03:00:00|1489.5|1487.5|1499.7|1496.2|1501|1499|1489.1|1487.1|2332
1588564800000|2020-05-04 04:00:00|1499.9|1496.4|1494.5|1492.5|1499.9|1497.8|1491.8|1487.6|2106
1588568400000|2020-05-04 05:00:00|1495.2|1491.7|1489|1485.5|1496.6|1494.2|1485.8|1483|2302
1588572000000|2020-05-04 06:00:00|1492.1|1484.4|1503|1501|1505.1|1502.8|1486.3|1483.9|4355
1588575600000|2020-05-04 07:00:00|1503.3|1501.3|1498.3|1496.3|1504.9|1502.9|1496.3|1494.1|4447
1588579200000|2020-05-04 08:00:00|1498.5|1496.5|1497.6|1495.6|1499.9|1497.9|1493.8|1491.8|2833
1588582800000|2020-05-04 09:00:00|1497.8|1495.8|1503.1|1501.1|1503.5|1501.5|1494.7|1492.7|3231
1588586400000|2020-05-04 10:00:00|1502.8|1500.8|1494.7|1492.7|1507.5|1505.5|1494|1492|3785
1588590000000|2020-05-04 11:00:00|1494.9|1492.9|1501.6|1499.6|1508.3|1506.3|1494|1492|2958
1588593600000|2020-05-04 12:00:00|1501.7|1499.7|1491.6|1489.6|1507.3|1505.3|1479.8|1477.8|7222
1588597200000|2020-05-04 13:00:00|1491.4|1489.4|1483.4|1479.9|1492.6|1490.6|1479.1|1476.1|7782
1588600800000|2020-05-04 14:00:00|1483.6|1481.6|1480.8|1478.8|1487.2|1483.8|1476.9|1472.3|8539
1588604400000|2020-05-04 15:00:00|1480.7|1478.7|1489|1487|1490.1|1488.1|1479.5|1476|5855
1588608000000|2020-05-04 16:00:00|1488.4|1486.4|1483.9|1481.9|1491.1|1488.5|1481.3|1479.3|4692
1588611600000|2020-05-04 17:00:00|1483.8|1481.8|1482.6|1480.6|1484.9|1482.9|1474.5|1472.5|5263
1588615200000|2020-05-04 18:00:00|1482.5|1480.5|1482|1480|1483.6|1481.6|1475.7|1473.7|2949
1588618800000|2020-05-04 19:00:00|1482.1|1480.1|1478.6|1476.6|1483.8|1481.8|1478.3|1476.3|2239
1588622400000|2020-05-04 20:00:00|1478.9|1476.9|1480.4|1478.4|1482.2|1480.2|1476.9|1474|1171
1588629600000|2020-05-04 22:00:00|1479.9|1477.9|1482.8|1480.8|1484.2|1482.2|1478.5|1473.9|1318
1588633200000|2020-05-04 23:00:00|1482.3|1480.3|1485.1|1483.1|1485.6|1483.6|1482|1480|1089
1588636800000|2020-05-05 00:00:00|1484.8|1482.8|1481.3|1479.3|1485.8|1483.8|1478.2|1476.2|2070
1588640400000|2020-05-05 01:00:00|1481.2|1479.2|1486.8|1484.8|1488.7|1486.7|1478.9|1475|2859
1588644000000|2020-05-05 02:00:00|1486.6|1484.6|1480.9|1478.9|1487.1|1485.1|1479.6|1477.3|1988
1588647600000|2020-05-05 03:00:00|1481.3|1479.3|1480.8|1478.8|1484.4|1482.4|1480.4|1478|1445
1588651200000|2020-05-05 04:00:00|1481.4|1479.4|1480.6|1478.6|1483|1481|1477.8|1475.3|1617
1588654800000|2020-05-05 05:00:00|1480.2|1478.2|1485.5|1483.5|1486.1|1484.1|1480.1|1478.1|2136
1588658400000|2020-05-05 06:00:00|1485.1|1483.1|1477.9|1475.9|1487.5|1485.5|1477.3|1475.3|3115
1588662000000|2020-05-05 07:00:00|1477.8|1475.8|1482.3|1480.3|1484.2|1482.2|1473.2|1471.2|4510
1588665600000|2020-05-05 08:00:00|1482.8|1480.8|1480.5|1478.5|1493.7|1491.7|1478.7|1475.7|4290
1588669200000|2020-05-05 09:00:00|1480.7|1478.7|1483|1481|1485.5|1483.5|1477.2|1474.2|2578
1588672800000|2020-05-05 10:00:00|1482.8|1480.8|1485.4|1483.4|1487.3|1485.3|1480.4|1478.1|2582
1588676400000|2020-05-05 11:00:00|1485.6|1483.6|1475|1473|1485.9|1483.9|1474.3|1472.3|3214
1588680000000|2020-05-05 12:00:00|1475.1|1473.1|1486.3|1484.3|1490.8|1488.8|1473.9|1471.9|5131
1588683600000|2020-05-05 13:00:00|1486.4|1484.4|1489.7|1481.7|1498.3|1496.3|1483|1481|7457
1588687200000|2020-05-05 14:00:00|1489.4|1487.4|1490.6|1488.6|1496.2|1493.2|1484.3|1479.6|6669
1588690800000|2020-05-05 15:00:00|1491|1489|1494.3|1492.3|1498.7|1495.2|1489.5|1485.5|5712
1588694400000|2020-05-05 16:00:00|1494.6|1492.6|1495.9|1493.9|1498.8|1496.1|1491.6|1489.6|3640
1588698000000|2020-05-05 17:00:00|1496|1494|1500|1498|1501.1|1499.1|1494.4|1492.4|3963
1588701600000|2020-05-05 18:00:00|1499.9|1497.9|1501.4|1499.4|1506.8|1503.7|1497.1|1495.1|4660
1588705200000|2020-05-05 19:00:00|1500.8|1498.8|1498.2|1496.2|1507|1499.4|1493.2|1491.2|3689
1588708800000|2020-05-05 20:00:00|1498.3|1496.3|1498.6|1490.8|1503.1|1499.4|1494.2|1490.4|2204
1588716000000|2020-05-05 22:00:00|1498.8|1496.8|1499.4|1497.4|1503.3|1498.8|1494.8|1491.5|1802
1588719600000|2020-05-05 23:00:00|1499.7|1497.7|1495.9|1493.9|1501|1499|1494.7|1492.3|1433
1588723200000|2020-05-06 00:00:00|1495.7|1493.7|1493.6|1491.6|1496.6|1494.6|1487.9|1484.7|2301
1588726800000|2020-05-06 01:00:00|1493.4|1491.4|1507.9|1505.9|1510.4|1507.8|1492.6|1490.6|6948
1588730400000|2020-05-06 02:00:00|1508.1|1506.1|1506.8|1504.8|1509.2|1506.9|1501.7|1499.7|2652
1588734000000|2020-05-06 03:00:00|1506.4|1504.4|1504.8|1502.8|1508|1505.7|1502.5|1499.8|1973
1588737600000|2020-05-06 04:00:00|1504.9|1502.9|1507.4|1503.9|1509.4|1507.1|1503.1|1499.7|1686
1588741200000|2020-05-06 05:00:00|1506.5|1504.5|1508.2|1506.2|1509.8|1507.8|1504.1|1501.2|3282
1588744800000|2020-05-06 06:00:00|1508.6|1506.6|1509.7|1507.7|1518.2|1515.3|1506|1504|5964
1588748400000|2020-05-06 07:00:00|1509.5|1507.5|1514.5|1512.5|1518.1|1516.1|1507.1|1503.6|3909
1588752000000|2020-05-06 08:00:00|1514.3|1512.3|1513.3|1511.3|1517.5|1514|1507.5|1505.2|3628
1588755600000|2020-05-06 09:00:00|1513.4|1511.4|1510.7|1508.7|1514.6|1512.6|1508.9|1506|3575
1588759200000|2020-05-06 10:00:00|1510.5|1508.5|1508.6|1506.6|1512.2|1509.3|1503.8|1501.8|3319
1588762800000|2020-05-06 11:00:00|1509|1507|1507.4|1505.4|1511.3|1507.6|1504.1|1501.6|2849
1588766400000|2020-05-06 12:00:00|1507.2|1505.2|1505.1|1503.1|1514.3|1510.1|1497.5|1494.9|6405
1588770000000|2020-05-06 13:00:00|1505|1503|1501.3|1499.3|1505.1|1503.1|1486.5|1484.5|8116
1588773600000|2020-05-06 14:00:00|1501.2|1499.2|1497.6|1495.6|1501.9|1499.9|1490.4|1488.4|5830
1588777200000|2020-05-06 15:00:00|1497.7|1495.7|1497.2|1495.2|1498|1496|1491.6|1489.6|4783
1588780800000|2020-05-06 16:00:00|1496.9|1494.9|1495.7|1493.7|1497.5|1495.1|1490.8|1488.8|4310
1588784400000|2020-05-06 17:00:00|1495.8|1493.8|1493.9|1491.9|1495.9|1493.9|1490.4|1488.4|2757
1588788000000|2020-05-06 18:00:00|1493.8|1491.8|1497|1495|1499.4|1496.9|1493.2|1491.2|2717
1588791600000|2020-05-06 19:00:00|1496.3|1494.3|1494.1|1492.1|1500.5|1497.8|1494.1|1491.6|2636
1588795200000|2020-05-06 20:00:00|1494.4|1492.4|1487.7|1484.2|1494.8|1492.6|1483.7|1480.2|1716
1588802400000|2020-05-06 22:00:00|1486.4|1482.9|1489.3|1487.3|1494.7|1491.1|1483.9|1479.8|2797
1588806000000|2020-05-06 23:00:00|1490.7|1487.2|1492|1488.5|1494.2|1490.8|1487.6|1483.1|1620
1588809600000|2020-05-07 00:00:00|1492.2|1488.7|1500.7|1497.2|1505.2|1502.2|1491.4|1488.4|2777
1588813200000|2020-05-07 01:00:00|1500.8|1497.3|1496.5|1493|1503.6|1499.2|1495.8|1492.6|3534
1588816800000|2020-05-07 02:00:00|1496.4|1492.9|1499.3|1495.8|1500.4|1497.6|1494.5|1491.6|3336
1588820400000|2020-05-07 03:00:00|1498.4|1496.4|1498.8|1496.8|1501.2|1499|1497.4|1494.6|2053
1588824000000|2020-05-07 04:00:00|1499|1497|1500.5|1498.5|1501.5|1498.7|1496.8|1494.8|1447
1588827600000|2020-05-07 05:00:00|1500.4|1498.4|1496.6|1494.6|1501.7|1499.4|1494.6|1491.9|2582
1588831200000|2020-05-07 06:00:00|1496.5|1494.5|1495.4|1493.4|1500.3|1497.6|1492.1|1489.7|4088
1588834800000|2020-05-07 07:00:00|1495.5|1493.5|1501.8|1499.8|1508.9|1506.5|1495.1|1493|4790
1588838400000|2020-05-07 08:00:00|1502.9|1499.4|1500.5|1498.5|1508.6|1504|1499.4|1497.3|3866
1588842000000|2020-05-07 09:00:00|1500.4|1498.4|1505.4|1503.4|1508.5|1506.2|1499.8|1497.5|3859
1588845600000|2020-05-07 10:00:00|1505.8|1503.8|1500.8|1498.8|1508.1|1505.1|1499.3|1496.9|2968
1588849200000|2020-05-07 11:00:00|1500.5|1498.5|1508.4|1506.4|1511.5|1509.4|1497.3|1494.6|2762
1588852800000|2020-05-07 12:00:00|1508.3|1506.3|1509.9|1507.9|1510.9|1508.7|1503|1498.6|5139
1588856400000|2020-05-07 13:00:00|1509.8|1507.8|1514.8|1512.8|1519.1|1517.1|1504.4|1502.1|7225
1588860000000|2020-05-07 14:00:00|1514.9|1512.9|1513.4|1511.4|1520|1517|1508.1|1505.3|6790
1588863600000|2020-05-07 15:00:00|1513.6|1511.6|1527.3|1525.3|1531.3|1529.3|1513|1510.2|9596
1588867200000|2020-05-07 16:00:00|1527|1525|1536.5|1534.5|1536.7|1534.7|1521.9|1519.2|7349
1588870800000|2020-05-07 17:00:00|1536.6|1534.6|1541.4|1537.9|1543.4|1540.8|1533.1|1531.1|8853
1588874400000|2020-05-07 18:00:00|1541.6|1538.1|1534|1532|1547.7|1543|1527.1|1524.4|6641
1588878000000|2020-05-07 19:00:00|1534.7|1532.7|1531.1|1527.6|1537|1534.1|1528.1|1525|4395
1588881600000|2020-05-07 20:00:00|1531.3|1529.1|1535.6|1532.1|1540.5|1535.9|1530.6|1527.7|2415
1588888800000|2020-05-07 22:00:00|1536.4|1532.9|1532.4|1528.9|1539.3|1534.1|1525.6|1522|3391
1588892400000|2020-05-07 23:00:00|1530.4|1528.4|1527.6|1524.1|1532.7|1529.6|1525.1|1522.3|2480
1588896000000|2020-05-08 00:00:00|1527.7|1524.2|1531.1|1527.6|1534.2|1531.6|1522.3|1519.3|3187
1588899600000|2020-05-08 01:00:00|1531.5|1528|1541.4|1537.9|1547.6|1544.9|1529.3|1526|8579
1588903200000|2020-05-08 02:00:00|1541|1537.5|1544.3|1540.8|1550.1|1545.4|1540.1|1536.3|4419
1588906800000|2020-05-08 03:00:00|1544.2|1540.7|1541.8|1538.3|1546.7|1542|1538.7|1534.5|3065
1588910400000|2020-05-08 04:00:00|1542.4|1538.9|1545.3|1541.8|1547.6|1543.5|1538.2|1533.5|2263
1588914000000|2020-05-08 05:00:00|1544.2|1542.2|1548.3|1544.8|1551.4|1547.2|1542.4|1536.8|4227
1588917600000|2020-05-08 06:00:00|1550.1|1542.9|1549.1|1545.6|1556.6|1554.4|1546|1540|6958
1588921200000|2020-05-08 07:00:00|1548.2|1546.2|1550|1546.5|1558.2|1555.4|1546.3|1541.8|4256
1588924800000|2020-05-08 08:00:00|1549.4|1547.4|1555.4|1551.9|1558.3|1556.1|1546.9|1543.3|3341
1588928400000|2020-05-08 09:00:00|1555.6|1552.1|1552.4|1548.9|1559|1554.1|1547.8|1543.8|4253
1588932000000|2020-05-08 10:00:00|1550.8|1548.8|1547.8|1545.8|1554.3|1550.1|1546.9|1542.4|2860
1588935600000|2020-05-08 11:00:00|1547.7|1545.7|1547.8|1544.3|1550.9|1548.1|1543.2|1538.3|4602
1588939200000|2020-05-08 12:00:00|1548.1|1544.6|1541.1|1539.1|1565.3|1561.9|1526.1|1522.8|13252
1588942800000|2020-05-08 13:00:00|1541.3|1539.3|1551.9|1549.9|1555.6|1553.6|1532.1|1529.6|10646
1588946400000|2020-05-08 14:00:00|1552.4|1550.4|1557.2|1553.7|1564.4|1562|1547.1|1544.7|10872
1588950000000|2020-05-08 15:00:00|1557.3|1553.8|1553.7|1551.7|1559.9|1557.2|1548|1545.5|7657
1588953600000|2020-05-08 16:00:00|1553.8|1551.8|1547.7|1545.7|1557.1|1552.8|1542.9|1540|6103
1588957200000|2020-05-08 17:00:00|1547.6|1545.6|1547.9|1545.9|1553.2|1549.7|1544|1539.6|5023
1588960800000|2020-05-08 18:00:00|1547.8|1545.8|1551.8|1549.8|1553.8|1550.9|1544|1541.1|4577
1588964400000|2020-05-08 19:00:00|1552|1550|1551.8|1549.8|1555.1|1552.9|1541.9|1539.3|4610
1588968000000|2020-05-08 20:00:00|1552.4|1550.4|1551.2|1543.2|1558.5|1552.7|1544.9|1541.3|2687
1589148000000|2020-05-10 22:00:00|1563|1548|1552.6|1550.6|1563|1555.9|1549.6|1541.6|3162
1589151600000|2020-05-10 23:00:00|1551.9|1549.9|1559.3|1555.8|1562|1556.5|1550|1544.2|2602
1589155200000|2020-05-11 00:00:00|1558.8|1555.3|1556.7|1553.2|1562.4|1557.7|1551.5|1547.1|3028
1589158800000|2020-05-11 01:00:00|1558.7|1551.5|1559.9|1556.4|1564.4|1560.9|1549.7|1545.5|5379
1589162400000|2020-05-11 02:00:00|1560|1556.5|1559.5|1556|1562.9|1558.3|1554.7|1551.3|3542
1589166000000|2020-05-11 03:00:00|1559.4|1555.9|1556.6|1554.6|1565.1|1559.3|1554.4|1550.3|2494
1589169600000|2020-05-11 04:00:00|1557.4|1553.9|1557.4|1555.4|1562.5|1559.3|1555.9|1551.8|2670
1589173200000|2020-05-11 05:00:00|1557.3|1555.3|1555.5|1547.7|1559.3|1555.7|1550.3|1545.7|3702
1589176800000|2020-05-11 06:00:00|1553.4|1549.9|1556.5|1553|1561.3|1556.9|1550.1|1546.1|4232
1589180400000|2020-05-11 07:00:00|1556.3|1552.8|1553.6|1551.6|1561.3|1557.4|1552.2|1547.8|3101
1589184000000|2020-05-11 08:00:00|1553.3|1551.3|1548|1546|1557.6|1554.2|1543.1|1541.1|3834
1589187600000|2020-05-11 09:00:00|1547.8|1545.8|1545.4|1543.4|1551.3|1546.6|1542.1|1538.6|3721
1589191200000|2020-05-11 10:00:00|1545.3|1543.3|1542.3|1540.3|1549.6|1545.3|1528.8|1525.1|5819
1589194800000|2020-05-11 11:00:00|1542.5|1540.5|1546.5|1544.5|1547|1545|1536.5|1533.8|4859
1589198400000|2020-05-11 12:00:00|1546.6|1544.6|1552.3|1550.3|1558.9|1555.4|1546.1|1544.1|5240
1589202000000|2020-05-11 13:00:00|1553.4|1551.4|1552.8|1550.8|1561.7|1556.6|1551.2|1549.2|6556
1589205600000|2020-05-11 14:00:00|1552.9|1550.9|1543.1|1541.1|1554.7|1552.7|1540.6|1538.6|7018
1589209200000|2020-05-11 15:00:00|1543.3|1541.3|1541.3|1539.3|1545.3|1543.2|1536.8|1534.2|6926
1589212800000|2020-05-11 16:00:00|1541.5|1539.5|1544.1|1542.1|1545.5|1543.5|1537.8|1535.8|4022
1589216400000|2020-05-11 17:00:00|1543.4|1541.4|1543.8|1541.8|1548|1546|1541.9|1539.9|2749
1589220000000|2020-05-11 18:00:00|1543.7|1541.7|1544.8|1542.8|1545.7|1543.7|1539.3|1537.3|2737
1589223600000|2020-05-11 19:00:00|1544.9|1542.9|1548.8|1546.8|1549.3|1547.3|1543.4|1541.4|2213
1589227200000|2020-05-11 20:00:00|1548.7|1546.7|1550.1|1546.6|1556.6|1552.1|1547.4|1545.4|1427
1589234400000|2020-05-11 22:00:00|1551.3|1547.8|1547.6|1544.1|1554.1|1549.1|1546.3|1542.1|1954
1589238000000|2020-05-11 23:00:00|1549.9|1541.9|1547.5|1544|1551.9|1547.1|1544.5|1541.3|1649
1589241600000|2020-05-12 00:00:00|1547.4|1543.9|1543.1|1539.6|1552|1547.9|1533.8|1531.5|3523
1589245200000|2020-05-12 01:00:00|1541.1|1539.1|1544.3|1540.8|1548.6|1544.9|1540.7|1534.7|4282
1589248800000|2020-05-12 02:00:00|1543.2|1541.2|1547.6|1545.6|1551.3|1546.6|1542|1537.8|2530
1589252400000|2020-05-12 03:00:00|1548.4|1544.9|1552.8|1549.3|1558.4|1553.4|1546.4|1541.9|2952
1589256000000|2020-05-12 04:00:00|1552.7|1549.2|1552.3|1548.8|1557.8|1553.2|1551.5|1546.9|1914
1589259600000|2020-05-12 05:00:00|1551.9|1549.9|1553|1549.5|1558.9|1553.7|1550.9|1547.4|3427
1589263200000|2020-05-12 06:00:00|1553.2|1549.7|1548.1|1544.6|1554.7|1551.1|1544.5|1540.5|4453
1589266800000|2020-05-12 07:00:00|1548|1544.5|1551.7|1549.7|1557.4|1554.1|1545.5|1542.2|3870
1589270400000|2020-05-12 08:00:00|1552.9|1549.4|1553.3|1551.3|1558.7|1556|1550.4|1546.6|3571
1589274000000|2020-05-12 09:00:00|1553.5|1551.5|1553.2|1551.2|1557.9|1553.2|1549.4|1546.1|3344
1589277600000|2020-05-12 10:00:00|1553.5|1551.5|1550.1|1548.1|1560.3|1557|1545.6|1543.6|3804
1589281200000|2020-05-12 11:00:00|1550.4|1548.4|1556.5|1554.5|1558.4|1555.1|1547.5|1545.1|4008
1589284800000|2020-05-12 12:00:00|1558.8|1555.3|1554.8|1552.8|1558.8|1556.5|1546.1|1542.6|6346
1589288400000|2020-05-12 13:00:00|1554.7|1552.7|1560.8|1558.8|1561.9|1559.9|1548.7|1546.2|7607
1589292000000|2020-05-12 14:00:00|1560.5|1558.5|1561.3|1559.3|1565|1560.4|1555.3|1552.4|6666
1589295600000|2020-05-12 15:00:00|1561.8|1559.8|1556.5|1554.5|1566.3|1562.1|1555.3|1551.9|5908
1589299200000|2020-05-12 16:00:00|1557.6|1554.1|1549.6|1547.6|1557.6|1554.9|1546.2|1544.2|4102
1589302800000|2020-05-12 17:00:00|1550.5|1548.5|1554.9|1552.9|1555.6|1553.6|1546.9|1544.9|4089
1589306400000|2020-05-12 18:00:00|1554.6|1552.6|1552.1|1548.6|1555.5|1553.5|1549.8|1546.7|2891
1589310000000|2020-05-12 19:00:00|1551.5|1549.5|1548.9|1546.9|1552.3|1549.7|1544.4|1542.1|3444
1589313600000|2020-05-12 20:00:00|1548.8|1546.8|1546.6|1543.1|1551.5|1548.3|1543.3|1538|2387
1589320800000|2020-05-12 22:00:00|1545.7|1543.7|1548.3|1546.3|1551.4|1548.7|1544.8|1542.2|2039
1589324400000|2020-05-12 23:00:00|1547.7|1545.7|1545|1543|1551.3|1548.9|1543.9|1541.1|2419
1589328000000|2020-05-13 00:00:00|1545.9|1542.4|1554.1|1552.1|1555.3|1552.6|1544.3|1542.2|3033
1589331600000|2020-05-13 01:00:00|1554.2|1552.2|1553.6|1551.6|1559.1|1556.7|1552.2|1549.6|3478
1589335200000|2020-05-13 02:00:00|1554.2|1550.7|1553|1551|1555.5|1553.4|1550.1|1546.5|3452
1589338800000|2020-05-13 03:00:00|1553.1|1551.1|1551|1549|1554.6|1552.2|1549|1546.6|2483
1589342400000|2020-05-13 04:00:00|1551.3|1549.3|1552.3|1548.8|1553.3|1550.9|1548.9|1545.6|1741
1589346000000|2020-05-13 05:00:00|1552.2|1550.2|1552.9|1550.9|1554.7|1552.3|1549.9|1547.5|2090
1589349600000|2020-05-13 06:00:00|1553.3|1549.8|1555.6|1552.1|1559|1556.5|1551.8|1547.7|3755
1589353200000|2020-05-13 07:00:00|1555.5|1552|1546.4|1544.4|1555.5|1552.2|1541|1538.5|4147
1589356800000|2020-05-13 08:00:00|1546.5|1544.5|1548.9|1546.9|1552.4|1549.2|1541.8|1537.8|3724
1589360400000|2020-05-13 09:00:00|1548.8|1546.8|1553.2|1551.2|1557.7|1555.4|1548|1544.1|3346
1589364000000|2020-05-13 10:00:00|1553.3|1551.3|1556.9|1553.4|1559.2|1556.2|1552|1549.3|3226
1589367600000|2020-05-13 11:00:00|1556.8|1554.8|1556.7|1554.7|1561.9|1559.2|1552.8|1550.1|5257
1589371200000|2020-05-13 12:00:00|1556.8|1554.8|1558.8|1556.8|1562|1559.7|1552.5|1549.7|6797
1589374800000|2020-05-13 13:00:00|1558.9|1556.9|1552.5|1550.5|1566.4|1564.4|1532.2|1530.2|11759
1589378400000|2020-05-13 14:00:00|1552.6|1550.6|1552|1550|1563.5|1561.5|1550.4|1548|8439
1589382000000|2020-05-13 15:00:00|1551.9|1549.9|1549.6|1547.6|1557.7|1555.7|1548.5|1546.5|7070
1589385600000|2020-05-13 16:00:00|1549.5|1547.5|1548.1|1546.1|1552.7|1548.9|1544|1541.1|5512
1589389200000|2020-05-13 17:00:00|1548.3|1546.3|1549.6|1546.1|1553.2|1549.5|1544.6|1541.9|3836
1589392800000|2020-05-13 18:00:00|1548.8|1546.8|1548.7|1546.7|1553.1|1548.8|1545.7|1542.9|3372
1589396400000|2020-05-13 19:00:00|1550.2|1546.6|1561.9|1559.9|1564.6|1561.1|1548.9|1546.6|4245
1589400000000|2020-05-13 20:00:00|1561.8|1559.8|1558.4|1554.9|1562.9|1560.2|1556.5|1553.6|1925
1589407200000|2020-05-13 22:00:00|1558.8|1556.8|1560.1|1556.6|1562.7|1558.3|1556.3|1553.7|1702
1589410800000|2020-05-13 23:00:00|1558.5|1556.5|1560.7|1557.2|1564.2|1561.4|1556.4|1553.7|2085
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1556.9|1553.4|1562.4|1559.9|1555.8|1552.7|2138
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1550.8|1547.3|1556.1|1554.1|1546.6|1544.3|4028
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1550.4|1548.4|1552.5|1550.1|1547.2|1544.6|2734
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1546.8|1553.5|1550.8|1548.4|1545.8|2165
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.5|1547.5|1551.8|1548.9|1548.5|1546.2|1784
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1553|1549.5|1553|1550.3|1548.9|1546.3|2352
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1555.6|1553.6|1556.4|1554.2|1550.1|1547.6|4334
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1557.6|1555.6|1560.9|1558.2|1554.3|1551.9|4304
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1559.2|1555.7|1560.6|1557.6|1554.4|1552.3|3168
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1561.1|1559.1|1562.6|1559.3|1555.8|1553.8|2725
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1553.6|1551.6|1563.2|1560.2|1552.3|1550.3|3292
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1552.2|1550.2|1555.6|1553.1|1549.5|1547.5|3485
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1555.4|1553.4|1557.5|1555.5|1546|1544|5567
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1568.9|1566.9|1571.4|1569.4|1550.6|1548.6|7939
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1576.3|1574.3|1581.9|1578.4|1566.7|1564.7|10096
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1578.8|1576.8|1583.2|1581.1|1572.2|1569.3|7558
1589472000000|2020-05-14 16:00:00|1579|1577|1580.6|1578.6|1586.7|1584.7|1575.2|1572.2|6351
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1578.5|1576.5|1587.1|1585.1|1576.8|1574.1|5519
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1587|1585|1589|1587|1576.4|1573.9|3847
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1590.3|1588.3|1591.3|1589.1|1583.2|1580.6|4701
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1588|1584.5|1593.8|1589.5|1586.4|1583.3|2271
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1588|1586|1590.7|1588.2|1584|1579.1|2659
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.5|1586|1594.9|1591.5|1585.9|1580.8|2891
1589414400000|2020-05-14 00:00:00|1560.8|1557.3|1556.9|1553.4|1562.4|1559.9|1555.8|1552.7|2138
1589418000000|2020-05-14 01:00:00|1555.6|1553.6|1550.8|1547.3|1556.1|1554.1|1546.6|1544.3|4028
1589421600000|2020-05-14 02:00:00|1551.2|1547.7|1550.4|1548.4|1552.5|1550.1|1547.2|1544.6|2734
1589425200000|2020-05-14 03:00:00|1550.3|1548.3|1550.3|1546.8|1553.5|1550.8|1548.4|1545.8|2165
1589428800000|2020-05-14 04:00:00|1549.4|1547.4|1549.5|1547.5|1551.8|1548.9|1548.5|1546.2|1784
1589432400000|2020-05-14 05:00:00|1550.4|1546.9|1553|1549.5|1553|1550.3|1548.9|1546.3|2352
1589436000000|2020-05-14 06:00:00|1551.8|1548.3|1555.6|1553.6|1556.4|1554.2|1550.1|1547.6|4334
1589439600000|2020-05-14 07:00:00|1555.3|1553.3|1557.6|1555.6|1560.9|1558.2|1554.3|1551.9|4304
1589443200000|2020-05-14 08:00:00|1556.9|1554.9|1559.2|1555.7|1560.6|1557.6|1554.4|1552.3|3168
1589446800000|2020-05-14 09:00:00|1558.2|1556.2|1561.1|1559.1|1562.6|1559.3|1555.8|1553.8|2725
1589450400000|2020-05-14 10:00:00|1561.4|1559.4|1553.6|1551.6|1563.2|1560.2|1552.3|1550.3|3292
1589454000000|2020-05-14 11:00:00|1553.9|1551.9|1552.2|1550.2|1555.6|1553.1|1549.5|1547.5|3485
1589457600000|2020-05-14 12:00:00|1551.9|1549.9|1555.4|1553.4|1557.5|1555.5|1546|1544|5567
1589461200000|2020-05-14 13:00:00|1555.3|1553.3|1568.9|1566.9|1571.4|1569.4|1550.6|1548.6|7939
1589464800000|2020-05-14 14:00:00|1568.8|1566.8|1576.3|1574.3|1581.9|1578.4|1566.7|1564.7|10096
1589468400000|2020-05-14 15:00:00|1576.4|1574.4|1578.8|1576.8|1583.2|1581.1|1572.2|1569.3|7558
1589472000000|2020-05-14 16:00:00|1579|1577|1580.6|1578.6|1586.7|1584.7|1575.2|1572.2|6351
1589475600000|2020-05-14 17:00:00|1580.7|1578.7|1578.5|1576.5|1587.1|1585.1|1576.8|1574.1|5519
1589479200000|2020-05-14 18:00:00|1578.2|1576.2|1587|1585|1589|1587|1576.4|1573.9|3847
1589482800000|2020-05-14 19:00:00|1586.7|1584.7|1590.3|1588.3|1591.3|1589.1|1583.2|1580.6|4701
1589486400000|2020-05-14 20:00:00|1590.6|1588.6|1588|1584.5|1593.8|1589.5|1586.4|1583.3|2271
1589493600000|2020-05-14 22:00:00|1589.7|1586.2|1588|1586|1590.7|1588.2|1584|1579.1|2659
1589497200000|2020-05-14 23:00:00|1587.8|1585.8|1589.5|1586|1594.9|1591.5|1585.9|1580.8|2891
1589500800000|2020-05-15 00:00:00|1589.4|1585.9|1582.8|1579.3|1589.8|1587.1|1580.5|1578|2977
1589504400000|2020-05-15 01:00:00|1582.7|1579.2|1607.3|1599.3|1608.7|1605.1|1578.3|1574.8|9050
1589508000000|2020-05-15 02:00:00|1607.6|1599.6|1607.4|1605.4|1615.6|1611.2|1603.2|1598.7|5339
1589511600000|2020-05-15 03:00:00|1608.2|1604.7|1609.4|1605.9|1612.8|1609.3|1605.5|1602.7|3270
1589515200000|2020-05-15 04:00:00|1609.1|1605.6|1604.8|1601.3|1609.7|1607.1|1602.6|1597.6|2299
1589518800000|2020-05-15 05:00:00|1604.3|1600.8|1622|1618.5|1624.4|1622|1603.6|1600.1|5818
1589522400000|2020-05-15 06:00:00|1621.8|1618.3|1623.4|1621.4|1635.2|1630.4|1621.4|1618|8563
1589526000000|2020-05-15 07:00:00|1623|1621|1628|1626|1637.5|1635.5|1621.6|1618.1|5549
1589529600000|2020-05-15 08:00:00|1627.9|1625.9|1621.7|1619.7|1630.8|1626.2|1619.8|1616.9|3884
1589533200000|2020-05-15 09:00:00|1621.4|1619.4|1626.6|1624.6|1628.7|1624.9|1621.1|1617|3643
1589536800000|2020-05-15 10:00:00|1626.9|1623.4|1625.9|1622.4|1634.7|1631|1623.3|1620.4|5499
1589540400000|2020-05-15 11:00:00|1626|1622.5|1620.6|1617.1|1635.2|1628.5|1617.9|1613.9|6496
1589544000000|2020-05-15 12:00:00|1620.5|1617|1653.9|1650.4|1663.3|1660.9|1618.3|1615.8|12241
1589547600000|2020-05-15 13:00:00|1653.8|1650.3|1648|1644.5|1660.9|1658.4|1643.3|1640.6|9447
1589551200000|2020-05-15 14:00:00|1649.4|1645.9|1655.2|1653.2|1658.2|1654.3|1633.3|1630.7|12328
1589554800000|2020-05-15 15:00:00|1655.3|1653.3|1659.8|1657.8|1661.9|1659.5|1651.4|1649|10783
1589558400000|2020-05-15 16:00:00|1659.5|1657.5|1667.4|1659.4|1667.9|1663.9|1655.7|1653.7|8003
1589562000000|2020-05-15 17:00:00|1665|1661.5|1668.7|1665.2|1674|1672|1661.8|1658.8|8543
1589565600000|2020-05-15 18:00:00|1668.1|1666.1|1660.8|1658.8|1670.4|1668|1653.8|1651.1|6397
1589569200000|2020-05-15 19:00:00|1661.5|1659.5|1667|1665|1672.3|1668|1658.1|1655.7|5054
1589572800000|2020-05-15 20:00:00|1666.8|1664.8|1667.7|1659.7|1674.2|1666.2|1660.9|1654.1|2355
1589752800000|2020-05-17 22:00:00|1682.5|1674.5|1670.9|1667.4|1683.7|1679.3|1668.8|1664.6|5712
1589756400000|2020-05-17 23:00:00|1670|1666.5|1692.4|1690.4|1699.3|1694.6|1668.6|1665.1|5217
1589760000000|2020-05-18 00:00:00|1693.2|1689.7|1699.3|1695.8|1708|1702.5|1690.8|1688.1|5633
1589763600000|2020-05-18 01:00:00|1699.1|1695.6|1716.7|1713.2|1727.1|1722.3|1696.5|1693.6|10767
1589767200000|2020-05-18 02:00:00|1716.6|1713.1|1723.4|1719.9|1732.5|1727.3|1713.6|1710.9|8505
1589770800000|2020-05-18 03:00:00|1722.9|1719.4|1720.3|1718.3|1727.4|1721.6|1716.8|1711|4277
1589774400000|2020-05-18 04:00:00|1719.7|1717.7|1719.5|1716|1722.4|1718.9|1712.5|1706.2|3310
1589778000000|2020-05-18 05:00:00|1719.4|1715.9|1725.3|1721.8|1728.3|1724.3|1713.1|1710.4|4425
1589781600000|2020-05-18 06:00:00|1725.4|1721.9|1730.6|1727.1|1734.3|1731.2|1719.1|1715.1|7150
1589785200000|2020-05-18 07:00:00|1730.3|1726.8|1726.6|1724.6|1735.8|1731.9|1722.6|1718.6|6316
1589788800000|2020-05-18 08:00:00|1726.3|1724.3|1731|1729|1737.3|1733.2|1726.3|1723.6|5118
1589792400000|2020-05-18 09:00:00|1731.8|1728.3|1734.3|1730.8|1735.6|1732.5|1728|1722.9|4197
1589796000000|2020-05-18 10:00:00|1733.9|1730.4|1736.3|1734.3|1738.9|1736.4|1729.5|1726.3|4719
1589799600000|2020-05-18 11:00:00|1736.4|1734.4|1749.4|1747.4|1751.3|1748.1|1736|1733.4|7444
1589803200000|2020-05-18 12:00:00|1748.9|1746.9|1718.1|1716.1|1758.8|1756.8|1716|1714|13323
1589806800000|2020-05-18 13:00:00|1717.9|1715.9|1698.3|1696.3|1725.3|1723.3|1681.9|1679.9|15729
1589810400000|2020-05-18 14:00:00|1697.8|1695.8|1720.3|1718.3|1723.2|1719.8|1692.8|1690.3|13319
1589814000000|2020-05-18 15:00:00|1720.2|1718.2|1709.7|1707.7|1722.5|1718.5|1696.5|1694.5|12242
1589817600000|2020-05-18 16:00:00|1709.8|1707.8|1706|1704|1711.3|1709|1700.7|1698.7|6403
1589821200000|2020-05-18 17:00:00|1706.1|1704.1|1715.3|1713.3|1716.7|1713.9|1702.9|1700.9|5936
1589824800000|2020-05-18 18:00:00|1715.4|1713.4|1712.8|1710.8|1719.1|1716.1|1711.7|1709.7|4162
1589828400000|2020-05-18 19:00:00|1712.9|1710.9|1693.7|1690.2|1716.4|1714.4|1690.3|1687.5|4369
1589832000000|2020-05-18 20:00:00|1693.8|1690.3|1700.3|1696.8|1701.8|1697.9|1692.6|1690|2544
1589839200000|2020-05-18 22:00:00|1700.9|1697.4|1713|1705.8|1717.3|1711.1|1698.4|1695.1|2889
1589842800000|2020-05-18 23:00:00|1711.4|1707.9|1712.7|1709.2|1714.9|1711.2|1707.4|1703.2|2314
1589846400000|2020-05-19 00:00:00|1712.5|1709|1716.5|1714.5|1721.5|1716.6|1709.3|1703.4|3204
1589850000000|2020-05-19 01:00:00|1716.4|1714.4|1720.6|1717.1|1723.9|1721|1703.8|1701.3|7294
1589853600000|2020-05-19 02:00:00|1720.5|1717|1708.2|1706.2|1722.6|1719.4|1708.1|1705.6|4379
1589857200000|2020-05-19 03:00:00|1707.4|1705.4|1712.1|1710.1|1715.5|1710.1|1705.9|1703.1|3954
1589860800000|2020-05-19 04:00:00|1711.8|1709.8|1711.3|1709.3|1718.1|1712.9|1709.4|1705.3|2764
1589864400000|2020-05-19 05:00:00|1710.9|1708.9|1714.4|1710.9|1719|1714.4|1705.9|1702.4|3973
1589868000000|2020-05-19 06:00:00|1718.5|1710.5|1706|1704|1720.1|1713|1699.6|1696.2|6825
1589871600000|2020-05-19 07:00:00|1706.4|1704.4|1704.6|1702.6|1713.3|1708.1|1698.5|1694.7|6060
1589875200000|2020-05-19 08:00:00|1705.3|1703.3|1711.3|1709.3|1713.3|1709.8|1701.9|1697.8|4977
1589878800000|2020-05-19 09:00:00|1711.4|1709.4|1706.5|1704.5|1713.8|1709.9|1705.4|1702.7|3887
1589882400000|2020-05-19 10:00:00|1706.3|1704.3|1713.1|1711.1|1722.5|1716.6|1704.6|1702.6|3582
1589886000000|2020-05-19 11:00:00|1713.3|1711.3|1713.6|1711.6|1715.2|1712.5|1707.2|1705|4217
1589889600000|2020-05-19 12:00:00|1713.2|1711.2|1714.1|1712.1|1715.6|1713.6|1704.2|1702.2|7101
1589893200000|2020-05-19 13:00:00|1714.2|1712.2|1740|1736.5|1747.7|1745.6|1710.6|1708.6|17070
1589896800000|2020-05-19 14:00:00|1740.2|1736.7|1740.9|1737.4|1747.4|1742.5|1723.3|1721.3|14750
1589900400000|2020-05-19 15:00:00|1740.7|1737.2|1738.6|1736.6|1742.3|1738|1730.5|1727.4|7489
1589904000000|2020-05-19 16:00:00|1738.7|1736.7|1744|1742|1747.2|1743.1|1735.9|1732.2|4567
1589907600000|2020-05-19 17:00:00|1743.7|1741.7|1742.8|1740.8|1747.4|1742.3|1737.5|1732.9|4006
1589911200000|2020-05-19 18:00:00|1742.6|1740.6|1747|1743.5|1753.8|1748.6|1740.9|1737.2|4861
1589914800000|2020-05-19 19:00:00|1746.9|1743.4|1739.4|1731.4|1754.6|1748.8|1728.8|1724.6|7893
1589918400000|2020-05-19 20:00:00|1737.4|1733.9|1735.7|1733.7|1742.7|1736.8|1734.3|1730.6|2468
1589925600000|2020-05-19 22:00:00|1736.6|1734.6|1734.9|1732.9|1742.3|1737.8|1732.5|1728|1994
1589929200000|2020-05-19 23:00:00|1734.7|1732.7|1742.6|1739.1|1745.4|1740.1|1733.5|1730.1|2343
1589932800000|2020-05-20 00:00:00|1742.4|1738.9|1741.7|1739.7|1745.9|1742.1|1736.5|1734.3|2396
1589936400000|2020-05-20 01:00:00|1741.8|1739.8|1755|1753|1763.6|1758.4|1740.1|1738.1|9410
1589940000000|2020-05-20 02:00:00|1758.9|1750.9|1751.2|1749.2|1760.1|1754.4|1744.8|1738.1|5799
1589943600000|2020-05-20 03:00:00|1751.3|1749.3|1753.9|1751.9|1760.8|1756.7|1750.4|1746|3605
1589947200000|2020-05-20 04:00:00|1755.9|1747.9|1748.6|1746.6|1758.7|1754.3|1747.6|1745.1|2663
1589950800000|2020-05-20 05:00:00|1749.8|1747.8|1756.2|1752.7|1762.7|1758.1|1746.6|1743.5|4716
1589954400000|2020-05-20 06:00:00|1756.3|1752.8|1754.7|1751.2|1763.8|1758.7|1752.7|1747.4|6216
1589958000000|2020-05-20 07:00:00|1755.4|1751.9|1736.3|1734.3|1759.7|1755.3|1731.9|1729.4|6499
1589961600000|2020-05-20 08:00:00|1736.4|1734.4|1744.1|1742.1|1749.6|1746.8|1733.7|1729.4|5770
1589965200000|2020-05-20 09:00:00|1745|1741.5|1749.6|1747.6|1753.2|1749.6|1737.7|1732.1|4082
1589968800000|2020-05-20 10:00:00|1749.3|1747.3|1748.8|1746.8|1755.1|1751.5|1741.5|1737.8|4042
1589972400000|2020-05-20 11:00:00|1748.6|1746.6|1753.9|1751.9|1754.6|1752.4|1728.2|1724.8|6486
1589976000000|2020-05-20 12:00:00|1754|1752|1745.7|1743.7|1761|1757.8|1730|1727.6|11582
1589979600000|2020-05-20 13:00:00|1745.6|1743.6|1753.1|1751.1|1760.4|1756.5|1739.1|1735.2|12080
1589983200000|2020-05-20 14:00:00|1753.2|1751.2|1751.7|1749.7|1760.4|1754.5|1740.9|1738.9|10902
1589986800000|2020-05-20 15:00:00|1750.6|1748.6|1749.9|1747.9|1755|1752|1743.8|1741.2|7356
1589990400000|2020-05-20 16:00:00|1749.6|1747.6|1750.1|1748.1|1752.8|1750.8|1748.2|1746|4132
1589994000000|2020-05-20 17:00:00|1750|1748|1755.4|1746.4|1758.7|1753.3|1746.9|1742.7|4623
1589997600000|2020-05-20 18:00:00|1755.7|1747.4|1755|1753|1764.8|1762.8|1746.8|1743|5861
1590001200000|2020-05-20 19:00:00|1754.7|1752.7|1756|1754|1757.9|1755.5|1750|1747.3|2830
1590004800000|2020-05-20 20:00:00|1756.7|1754.7|1757|1753.5|1760.2|1757.4|1751.8|1748.8|2285
1590012000000|2020-05-20 22:00:00|1754.5|1752.5|1751.7|1749.7|1755.6|1752.8|1748.7|1746.3|1502
1590015600000|2020-05-20 23:00:00|1751.9|1749.9|1750.6|1748.6|1753.4|1750.5|1748.7|1744.4|1043
1590019200000|2020-05-21 00:00:00|1750.1|1748.1|1745.6|1743.6|1750.6|1748.6|1744.8|1742.8|1876
1590022800000|2020-05-21 01:00:00|1745.5|1743.5|1732.3|1730.3|1747.2|1745.2|1731.5|1729.5|4163
1590026400000|2020-05-21 02:00:00|1732.8|1730.8|1720.3|1716.8|1736.6|1734.5|1715.2|1712.7|7541
1590030000000|2020-05-21 03:00:00|1720.1|1718.1|1721.3|1717.8|1728|1722.4|1716.3|1712.4|4956
1590033600000|2020-05-21 04:00:00|1720.7|1718.7|1727.8|1725.8|1729.5|1726.8|1719.2|1716.3|2477
1590037200000|2020-05-21 05:00:00|1727.6|1725.6|1723.2|1719.7|1732.1|1728.7|1716.5|1711.1|5207
1590040800000|2020-05-21 06:00:00|1725.4|1718.1|1719.4|1717.4|1725.7|1723|1710.9|1708.1|7345
1590044400000|2020-05-21 07:00:00|1720|1718|1725.2|1723.2|1731.2|1726.7|1719.1|1717.1|5087
1590048000000|2020-05-21 08:00:00|1725.1|1723.1|1724.9|1722.9|1733.1|1729.8|1720.6|1718.6|4719
1590051600000|2020-05-21 09:00:00|1725.1|1723.1|1727.5|1725.5|1732.2|1728.3|1710.5|1708.5|4847
1590055200000|2020-05-21 10:00:00|1727.6|1725.6|1719.8|1717.8|1729.8|1725.7|1718.7|1716|4347
1590058800000|2020-05-21 11:00:00|1719.1|1717.1|1722|1720|1731.1|1725.6|1716.2|1714.2|5576
1590062400000|2020-05-21 12:00:00|1722.1|1720.1|1730.7|1727.2|1748|1739|1721.5|1719.5|10372
1590066000000|2020-05-21 13:00:00|1729|1727|1718.9|1716.9|1735.6|1730.7|1715.3|1713.3|8501
1590069600000|2020-05-21 14:00:00|1718.8|1716.8|1699.8|1697.8|1723.3|1717.2|1688.6|1686.4|16139
1590073200000|2020-05-21 15:00:00|1699.9|1697.9|1710.4|1708.4|1711.1|1709|1695.2|1692.6|8713
1590076800000|2020-05-21 16:00:00|1710.3|1708.3|1705.1|1703.1|1714|1712|1704.7|1702.2|6993
1590080400000|2020-05-21 17:00:00|1704.5|1702.5|1703|1701|1708.5|1706.1|1696.6|1692.5|8727
1590084000000|2020-05-21 18:00:00|1703.8|1700.3|1708.5|1706.5|1711.7|1709|1700.9|1696.8|7050
1590087600000|2020-05-21 19:00:00|1708.8|1706.8|1710|1708|1714.5|1711.3|1706.3|1703.8|5939
1590091200000|2020-05-21 20:00:00|1709.9|1707.9|1711.5|1709.5|1716.8|1713.1|1709.9|1706.9|2613
1590098400000|2020-05-21 22:00:00|1713.1|1705.8|1711.8|1709.8|1717.2|1713.9|1708.8|1702.3|2365
1590102000000|2020-05-21 23:00:00|1712|1710|1708.1|1706.1|1714|1710.7|1706.7|1701.9|1712
1590105600000|2020-05-22 00:00:00|1708.2|1706.2|1711|1709|1716.7|1712.3|1708.1|1704.9|3154
1590109200000|2020-05-22 01:00:00|1710.8|1708.8|1687.1|1685.1|1717.3|1712.3|1683.9|1680.2|9426
1590112800000|2020-05-22 02:00:00|1687|1685|1684.4|1680.9|1687.9|1685.2|1673.8|1669.6|5967
1590116400000|2020-05-22 03:00:00|1684.5|1681|1683.2|1681.2|1687.8|1683.5|1680.6|1676.5|3645
1590120000000|2020-05-22 04:00:00|1683.3|1681.3|1681.7|1679.7|1684.1|1681.7|1680|1676.1|2237
1590123600000|2020-05-22 05:00:00|1681.4|1679.4|1691.3|1687.8|1699|1694.3|1681.1|1679.1|6026
1590127200000|2020-05-22 06:00:00|1690.9|1688.9|1689.2|1687.2|1702.4|1698.1|1686.5|1684|8776
1590130800000|2020-05-22 07:00:00|1688.7|1686.7|1704.5|1701|1707.3|1704.5|1688.7|1686.7|7575
1590134400000|2020-05-22 08:00:00|1704.6|1701.1|1705.9|1702.4|1715|1713|1703.1|1699.9|6241
1590138000000|2020-05-22 09:00:00|1704.7|1702.7|1705.5|1703.5|1707.4|1705.2|1701.2|1694.7|4238
1590141600000|2020-05-22 10:00:00|1705.2|1703.2|1705|1703|1707.1|1704.9|1701.9|1699.5|3273
1590145200000|2020-05-22 11:00:00|1704.6|1702.6|1696.7|1694.7|1710.6|1703.9|1694.3|1691.7|5767
1590148800000|2020-05-22 12:00:00|1696.6|1694.6|1707.4|1703.9|1724.6|1717.9|1692.9|1690.1|11397
1590152400000|2020-05-22 13:00:00|1706.8|1703.3|1718.6|1716.6|1725.1|1723.1|1702.7|1697.7|11276
1590156000000|2020-05-22 14:00:00|1718.7|1716.7|1720.3|1718.3|1726|1724|1717.2|1712.7|7453
1590159600000|2020-05-22 15:00:00|1720.2|1718.2|1708.7|1706.7|1725.2|1722.5|1707.2|1704.3|7400
1590163200000|2020-05-22 16:00:00|1708.8|1706.8|1718.5|1716.5|1721.1|1718.7|1708.5|1706.2|5312
1590166800000|2020-05-22 17:00:00|1718.7|1716.7|1716.1|1714.1|1726.6|1723.4|1714.5|1712.5|5540
1590170400000|2020-05-22 18:00:00|1716.5|1714.5|1715.5|1713.5|1721.5|1717.1|1711.5|1708.6|3614
1590174000000|2020-05-22 19:00:00|1716.3|1712.8|1719.3|1715.8|1721.9|1719.1|1713.7|1710.1|3002
1590177600000|2020-05-22 20:00:00|1719.6|1716.1|1725.6|1716.6|1729.4|1723.5|1715.1|1712.4|3277
1590357600000|2020-05-24 22:00:00|1725.9|1714.4|1716.2|1714.2|1728.3|1719.1|1715.9|1710.2|2876
1590361200000|2020-05-24 23:00:00|1715.8|1713.8|1717|1715|1723.6|1716.6|1715.4|1710.4|2210
1590364800000|2020-05-25 00:00:00|1717.1|1715.1|1713.3|1711.3|1723.3|1717.2|1711.4|1705.9|3530
1590368400000|2020-05-25 01:00:00|1713.7|1711.7|1713.2|1711.2|1718.1|1712.6|1706.5|1702.6|6701
1590372000000|2020-05-25 02:00:00|1713|1711|1711.4|1709.4|1717.1|1712.4|1708.4|1702.8|3936
1590375600000|2020-05-25 03:00:00|1711.8|1709.8|1716.6|1709.5|1718.8|1712.9|1708.3|1705.3|3069
1590379200000|2020-05-25 04:00:00|1714.4|1710.9|1712.3|1708.8|1718.1|1713.8|1709.2|1704|2031
1590382800000|2020-05-25 05:00:00|1712.2|1708.7|1698.3|1694.8|1717.8|1712.3|1694.1|1689.8|6112
1590386400000|2020-05-25 06:00:00|1698.9|1695.4|1694.8|1692.8|1702.7|1699.2|1690.4|1686.5|6224
1590390000000|2020-05-25 07:00:00|1695.1|1693.1|1701.7|1694.3|1704.1|1699.3|1694.1|1689.6|5518
1590393600000|2020-05-25 08:00:00|1701.5|1694.4|1701.3|1699.3|1704.3|1700.8|1692.9|1689.3|4709
1590397200000|2020-05-25 09:00:00|1701.9|1698.4|1711.6|1708.1|1713.8|1711.2|1701.5|1696.2|5126
1590400800000|2020-05-25 10:00:00|1711.8|1708.3|1704.6|1701.1|1712.8|1709.4|1701.9|1696.8|5143
1590404400000|2020-05-25 11:00:00|1705.1|1701.6|1716.4|1712.9|1719|1715.7|1700.4|1694.7|5852
1590408000000|2020-05-25 12:00:00|1715.3|1713.3|1716.2|1707.7|1725.2|1719.9|1707.4|1704.6|6304
1590411600000|2020-05-25 13:00:00|1715.9|1707.1|1706|1704|1719|1713.6|1703|1698.4|8661
1590415200000|2020-05-25 14:00:00|1705.6|1703.6|1716.9|1713.4|1721.4|1716|1705|1699.9|9360
1590418800000|2020-05-25 15:00:00|1716.8|1713.3|1712.7|1709.2|1720.5|1715.6|1709.9|1705.2|3977
1590422400000|2020-05-25 16:00:00|1712|1710|1713.4|1709.9|1719.3|1713.8|1710.7|1705.1|3239
1590444000000|2020-05-25 22:00:00|1707.2|1703.7|1710.6|1708.6|1713.5|1711|1704.6|1700.8|2320
1590447600000|2020-05-25 23:00:00|1710.3|1708.3|1711.2|1709.2|1717.6|1713.5|1708.1|1703.7|2552
1590451200000|2020-05-26 00:00:00|1711|1709|1718.4|1716.4|1725.6|1720.2|1709.8|1704.6|5009
1590454800000|2020-05-26 01:00:00|1718|1716|1739.2|1735.7|1747.9|1742.2|1717.2|1714.4|9602
1590458400000|2020-05-26 02:00:00|1739.3|1735.8|1744.9|1741.4|1746.8|1744.1|1732.2|1727|6250
1590462000000|2020-05-26 03:00:00|1744.5|1741|1743.5|1740|1748.1|1744|1736.3|1732.2|5966
1590465600000|2020-05-26 04:00:00|1745|1737.7|1740.9|1737.4|1746.5|1743.3|1738.7|1732.3|3238
1590469200000|2020-05-26 05:00:00|1740.8|1737.3|1747.2|1739.5|1749.2|1744.5|1737|1731.4|5435
1590472800000|2020-05-26 06:00:00|1747|1739.6|1738.4|1734.9|1747.5|1744.8|1732.3|1730.3|6875
1590476400000|2020-05-26 07:00:00|1738.6|1736.6|1739.6|1737.6|1743.3|1739.9|1732.2|1730.2|4537
1590480000000|2020-05-26 08:00:00|1739.7|1737.7|1740.2|1738.2|1743.8|1740.6|1732.7|1728.8|4887
1590483600000|2020-05-26 09:00:00|1740.6|1738.6|1731|1727.5|1743.9|1741.9|1728|1723.1|5156
1590487200000|2020-05-26 10:00:00|1729.6|1727.6|1737.8|1735.8|1742.3|1736.8|1725.4|1720.5|3538
1590490800000|2020-05-26 11:00:00|1737.7|1735.7|1731.8|1729.8|1738.8|1736.8|1720.5|1718.5|5232
1590494400000|2020-05-26 12:00:00|1732.1|1730.1|1738.8|1736.8|1745|1739.7|1730.5|1728.5|7511
1590498000000|2020-05-26 13:00:00|1739.8|1737.8|1726.7|1724.7|1747.3|1744.1|1726.6|1722.2|10941
1590501600000|2020-05-26 14:00:00|1726.6|1724.6|1715.1|1713.1|1730.3|1728.1|1710.1|1707.5|11290
1590505200000|2020-05-26 15:00:00|1715.2|1713.2|1717.8|1715.8|1720.7|1718.7|1712|1708.5|8279
1590508800000|2020-05-26 16:00:00|1717.9|1715.9|1714.4|1712.4|1720.1|1718.1|1712.2|1710.1|4934
1590512400000|2020-05-26 17:00:00|1714.8|1712.8|1713.5|1711.5|1716.4|1714.4|1708.4|1703.9|6151
1590516000000|2020-05-26 18:00:00|1713.4|1711.4|1713.1|1711.1|1721|1713.8|1710.8|1706.8|3993
1590519600000|2020-05-26 19:00:00|1713.2|1711.2|1713.3|1711.3|1716.2|1713.5|1703.5|1700.4|3497
1590523200000|2020-05-26 20:00:00|1713|1711|1715|1713|1718.3|1715.3|1712.3|1707.2|1588
1590530400000|2020-05-26 22:00:00|1713.4|1711.4|1711|1709|1717.6|1715.3|1709.3|1707.3|1631
1590534000000|2020-05-26 23:00:00|1712|1710|1717|1715|1720.4|1715.3|1709|1704.5|2046
1590537600000|2020-05-27 00:00:00|1716.8|1714.8|1719.6|1717.6|1723.2|1718.5|1711.4|1705.9|2463
1590541200000|2020-05-27 01:00:00|1719.5|1717.5|1715.9|1713.9|1729.5|1725.5|1715.6|1713.6|5303
1590544800000|2020-05-27 02:00:00|1715.8|1713.8|1710.7|1708.7|1716.2|1714.2|1706.6|1704.6|5491
1590548400000|2020-05-27 03:00:00|1710.8|1708.8|1704.9|1702.9|1713.7|1711.7|1704.4|1702.4|3770
1590552000000|2020-05-27 04:00:00|1704.8|1702.8|1704.3|1702.3|1710.1|1706.3|1697.9|1695.9|3883
1590555600000|2020-05-27 05:00:00|1704.1|1702.1|1707.7|1705.7|1711.3|1706.9|1697.8|1695.8|4847
1590559200000|2020-05-27 06:00:00|1707.6|1705.6|1711.3|1707.8|1712.4|1709|1703.8|1698.9|5186
1590562800000|2020-05-27 07:00:00|1710.6|1708.6|1706.2|1704.2|1716.7|1712|1702.4|1697.8|4835
1590566400000|2020-05-27 08:00:00|1706.4|1704.4|1710|1708|1718.3|1714.8|1705.3|1700.4|3505
1590570000000|2020-05-27 09:00:00|1710.1|1708.1|1724.4|1722.4|1730.5|1727.9|1706.8|1703.3|5023
1590573600000|2020-05-27 10:00:00|1724|1722|1719.3|1717.3|1727.2|1723.2|1718.6|1714.3|4259
1590577200000|2020-05-27 11:00:00|1720.2|1716.7|1705.8|1703.8|1721.4|1718.9|1698.8|1695.8|5934
1590580800000|2020-05-27 12:00:00|1705.6|1703.6|1697.9|1695.9|1712.6|1708|1694.7|1690.8|7557
1590584400000|2020-05-27 13:00:00|1696.8|1694.8|1701.5|1699.5|1706.6|1704.6|1685.4|1681|10854
1590588000000|2020-05-27 14:00:00|1701.7|1699.7|1706.8|1704.8|1719.8|1717.8|1697.7|1695.7|9565
1590591600000|2020-05-27 15:00:00|1706.4|1704.4|1714|1712|1717.8|1713|1704|1699.8|5375
1590595200000|2020-05-27 16:00:00|1713.9|1711.9|1729.2|1727.2|1735.9|1731.2|1713.4|1709.6|9863
1590598800000|2020-05-27 17:00:00|1729|1727|1728.8|1725.3|1734.9|1731.4|1723.1|1719.7|7837
1590602400000|2020-05-27 18:00:00|1728|1726.8|1734.3|1732.3|1734.3|1732.3|1726.2|1721.2|4884
1590606000000|2020-05-27 19:00:00|1733.6|1731.6|1731.8|1729.8|1738.3|1735.7|1728.4|1726|4642
1590609600000|2020-05-27 20:00:00|1731.7|1729.7|1729.5|1720.5|1736.9|1734.1|1726.2|1720.4|3120
1590616800000|2020-05-27 22:00:00|1734.7|1725.7|1725.8|1722.3|1736.7|1734.7|1721.4|1713.8|2839
1590620400000|2020-05-27 23:00:00|1725|1723|1726|1724|1731|1728.1|1721.6|1718.5|2259
1590624000000|2020-05-28 00:00:00|1726.2|1724.2|1723.9|1721.9|1731.7|1729|1722.2|1719.7|3396
1590627600000|2020-05-28 01:00:00|1724|1722|1732.9|1729.4|1741|1738.7|1719|1717|8097
1590631200000|2020-05-28 02:00:00|1732.4|1728.9|1735.2|1733.2|1739|1734.6|1729.7|1727.2|5204
1590634800000|2020-05-28 03:00:00|1735.1|1733.1|1732.1|1730.1|1736.7|1734.7|1727.4|1724.8|3444
1590638400000|2020-05-28 04:00:00|1732|1730|1730.1|1728.1|1736|1733.4|1727.1|1722.6|3256
1590642000000|2020-05-28 05:00:00|1730|1728|1734|1732|1738|1734.8|1728.2|1726.2|5342
1590645600000|2020-05-28 06:00:00|1734.3|1732.3|1734.9|1732.9|1740.8|1738.1|1732.5|1729.7|6286
1590649200000|2020-05-28 07:00:00|1735.2|1733.2|1733.5|1731.5|1742|1739|1730.7|1727.7|4912
1590652800000|2020-05-28 08:00:00|1733.1|1731.1|1737.2|1733.7|1744.8|1739.5|1733|1729.1|4747
1590656400000|2020-05-28 09:00:00|1736.7|1733.2|1737.5|1735.5|1739.1|1736.4|1732.5|1729.1|5597
1590660000000|2020-05-28 10:00:00|1737.2|1735.2|1735|1733|1738.9|1736.1|1729.7|1727.4|3478
1590663600000|2020-05-28 11:00:00|1735.1|1733.1|1731.9|1729.9|1741.1|1738|1728|1723.3|4812
1590667200000|2020-05-28 12:00:00|1731.7|1729.7|1736.2|1734.2|1741.9|1739.5|1724.3|1721.7|8388
1590670800000|2020-05-28 13:00:00|1736.6|1734.6|1736.9|1734.9|1754.2|1752.1|1734.3|1731.6|12872
1590674400000|2020-05-28 14:00:00|1737.5|1735.5|1746.7|1743.2|1752.1|1747.3|1729.9|1725.5|10197
1590678000000|2020-05-28 15:00:00|1746.6|1743.1|1747.6|1745.6|1750.6|1746.9|1740.3|1735.5|7967
1590681600000|2020-05-28 16:00:00|1748|1746|1743.5|1741.5|1749.2|1746.9|1736.8|1734.7|5700
1590685200000|2020-05-28 17:00:00|1744|1742|1732.8|1730.8|1748.2|1745.5|1730.4|1727.9|7687
1590688800000|2020-05-28 18:00:00|1732.6|1730.6|1737.7|1735.7|1740.3|1736.3|1728.2|1726.2|6601
1590692400000|2020-05-28 19:00:00|1737.2|1735.2|1738|1736|1744|1739.4|1732.5|1730.5|4600
1590696000000|2020-05-28 20:00:00|1738.1|1736.1|1736.6|1734.6|1743|1739.3|1732.1|1729.2|2084
1590703200000|2020-05-28 22:00:00|1742.1|1733.5|1740.8|1738.8|1744.8|1740.4|1737.7|1730.7|1641
1590706800000|2020-05-28 23:00:00|1740.4|1738.4|1743.1|1741.1|1744.2|1742.2|1739.9|1737.3|1222
1590710400000|2020-05-29 00:00:00|1743.3|1741.3|1734.5|1732.5|1745.5|1742.9|1730.3|1727.9|2184
1590714000000|2020-05-29 01:00:00|1735|1733|1740.3|1738.3|1747.3|1742.1|1727.3|1725.1|5777
1590717600000|2020-05-29 02:00:00|1740.2|1738.2|1743.4|1741.4|1746.3|1743.6|1739.9|1737.2|3238
1590721200000|2020-05-29 03:00:00|1743.5|1741.5|1742.8|1740.8|1745|1742.4|1740.7|1738.7|2046
1590724800000|2020-05-29 04:00:00|1742.6|1740.6|1744.7|1742.7|1745.5|1743.1|1741.2|1739.2|1619
1590728400000|2020-05-29 05:00:00|1744.8|1742.8|1746.6|1743.1|1749.1|1746.8|1742.5|1740.5|3529
1590732000000|2020-05-29 06:00:00|1747.2|1743.7|1740.9|1738.9|1748.4|1745.7|1735.7|1733.6|5023
1590735600000|2020-05-29 07:00:00|1741.2|1739.2|1740.3|1738.3|1744|1742|1736.3|1734.3|3690
1590739200000|2020-05-29 08:00:00|1740.5|1738.5|1750.2|1748.2|1753.2|1751.2|1740.1|1738.1|4922
1590742800000|2020-05-29 09:00:00|1749.6|1747.6|1749.4|1747.4|1752|1750|1744.1|1741.3|3680
1590746400000|2020-05-29 10:00:00|1749.5|1747.5|1759.5|1757.5|1762.4|1760|1748.2|1745.4|4581
1590750000000|2020-05-29 11:00:00|1759.6|1757.6|1770.8|1768.8|1772.7|1770.3|1758.8|1756.8|6740
1590753600000|2020-05-29 12:00:00|1770.9|1768.9|1774.9|1772.9|1777|1775|1766.8|1763.3|8581
1590757200000|2020-05-29 13:00:00|1774|1772|1774.7|1772.7|1783.1|1781.1|1770.3|1768.3|9101
1590760800000|2020-05-29 14:00:00|1774.4|1772.4|1786.1|1784.1|1786.3|1784.3|1772.9|1770.9|7842
1590764400000|2020-05-29 15:00:00|1786.2|1784.2|1783.9|1781.9|1788.4|1786.4|1777.2|1775.2|7939
1590768000000|2020-05-29 16:00:00|1784|1782|1784|1782|1787.8|1785.8|1780.8|1778.4|6224
1590771600000|2020-05-29 17:00:00|1783.9|1781.9|1789.1|1787.1|1792.3|1790.3|1783.4|1781.4|5935
1590775200000|2020-05-29 18:00:00|1788.9|1786.9|1781.6|1779.6|1791.6|1789.6|1779.7|1775.8|5378
1590778800000|2020-05-29 19:00:00|1781.4|1779.4|1786.4|1784.4|1787.3|1785.3|1773.5|1771.4|4547
1590782400000|2020-05-29 20:00:00|1786.7|1784.7|1792.8|1783.8|1792.8|1788.3|1782.2|1776.5|2281
1590962400000|2020-05-31 22:00:00|1819.5|1810.5|1803.5|1800|1820.8|1811.8|1798.7|1791.9|5058
1590966000000|2020-05-31 23:00:00|1804.3|1797.2|1808.1|1804.6|1815|1809.6|1801.4|1795.8|2815
1590969600000|2020-06-01 00:00:00|1809.1|1800.8|1805.1|1803.1|1815.8|1811.4|1801.6|1796.5|3922
1590973200000|2020-06-01 01:00:00|1804.9|1802.9|1820.7|1818.7|1822|1819.6|1804.6|1802.6|8670
1590976800000|2020-06-01 02:00:00|1820.8|1818.8|1817.1|1815.1|1822.8|1820.2|1815.5|1810.6|4966
1590980400000|2020-06-01 03:00:00|1817.4|1815.4|1815.6|1813.6|1819.7|1817.7|1814.8|1812.1|2985
1590984000000|2020-06-01 04:00:00|1815.5|1813.5|1831|1827.5|1840.1|1834.7|1815.5|1812.3|5097
1590987600000|2020-06-01 05:00:00|1829.8|1826.3|1835|1831.5|1839|1837|1828.2|1824.2|5400
1590991200000|2020-06-01 06:00:00|1836.5|1829.5|1835.3|1833.3|1840.5|1837.8|1829.9|1824.7|6700
1590994800000|2020-06-01 07:00:00|1835.6|1833.6|1830.7|1828.7|1836.3|1833.8|1825.7|1822.3|5629
1590998400000|2020-06-01 08:00:00|1830.5|1828.5|1813.7|1811.7|1835.8|1832.5|1808.2|1805.8|6299
1591002000000|2020-06-01 09:00:00|1813.8|1811.8|1820.3|1818.3|1824.2|1821.6|1812.4|1810.2|4439
1591005600000|2020-06-01 10:00:00|1820.8|1818.8|1816.1|1814.1|1822.7|1819.5|1813.4|1809.3|4312
1591009200000|2020-06-01 11:00:00|1815.5|1813.5|1822.3|1818.8|1823.1|1820.4|1806.9|1804.5|5787
1591012800000|2020-06-01 12:00:00|1822.4|1818.9|1822.6|1820.6|1828.2|1824.8|1816|1813|9153
1591016400000|2020-06-01 13:00:00|1822.3|1820.3|1815.4|1811.9|1823.7|1820.9|1800.7|1798|11185
1591020000000|2020-06-01 14:00:00|1815.1|1811.6|1822.8|1820.8|1822.9|1820.9|1806.4|1804.4|11172
1591023600000|2020-06-01 15:00:00|1822.9|1820.9|1831.2|1829.2|1833.5|1831.5|1817|1815|9495
1591027200000|2020-06-01 16:00:00|1831.4|1829.4|1828|1826|1833.4|1830.5|1824.5|1822.5|5165
1591030800000|2020-06-01 17:00:00|1828.1|1826.1|1824.4|1822.4|1831.5|1829.5|1822.1|1820.1|4639
1591034400000|2020-06-01 18:00:00|1824.5|1822.5|1828|1826|1829|1827|1821.8|1819.8|3526
1591038000000|2020-06-01 19:00:00|1827.8|1825.8|1833.5|1831.5|1835.6|1833.6|1827.3|1824.1|2512
1591041600000|2020-06-01 20:00:00|1833.9|1831.9|1831.8|1828.3|1834.2|1832.2|1827.3|1821.6|1411
1591048800000|2020-06-01 22:00:00|1833.2|1829.7|1834.1|1830.6|1837.5|1833.9|1829.1|1825.7|1813
1591052400000|2020-06-01 23:00:00|1833.6|1831.6|1833.9|1830.4|1841.8|1835.7|1832.3|1828.1|1923
1591056000000|2020-06-02 00:00:00|1833.5|1831.5|1832.2|1828.7|1838.6|1835.8|1830.4|1827|2836
1591059600000|2020-06-02 01:00:00|1831.9|1828.4|1825.3|1821.8|1833.3|1830.4|1813.2|1811.2|7769
1591063200000|2020-06-02 02:00:00|1825.4|1821.9|1821.9|1819.9|1826.7|1824|1819|1815.9|3970
1591066800000|2020-06-02 03:00:00|1822.1|1820.1|1823.5|1821.5|1824.9|1822.5|1820.1|1817.8|2406
1591070400000|2020-06-02 04:00:00|1823.7|1821.7|1817.9|1815.9|1824.4|1821.9|1817.3|1815.3|2294
1591074000000|2020-06-02 05:00:00|1818|1816|1820.8|1818.8|1824|1821.3|1817.6|1815.4|3744
1591077600000|2020-06-02 06:00:00|1821.8|1818.3|1822.1|1820.1|1823.4|1821.1|1814.7|1812.2|5136
1591081200000|2020-06-02 07:00:00|1823.1|1819.6|1821.4|1817.9|1827.2|1824.7|1816.1|1813.5|4841
1591084800000|2020-06-02 08:00:00|1821.2|1817.7|1824.8|1821.3|1827.1|1824.4|1818.1|1814|3604
1591088400000|2020-06-02 09:00:00|1824.9|1821.4|1830.2|1828.2|1832.8|1828.9|1823.9|1821.3|3911
1591092000000|2020-06-02 10:00:00|1829.6|1827.6|1828|1826|1832.8|1828.3|1824.5|1820.8|3308
1591095600000|2020-06-02 11:00:00|1827.9|1825.9|1827.4|1825.4|1833.5|1829.4|1823.3|1821|4091
1591099200000|2020-06-02 12:00:00|1827.3|1825.3|1829.7|1826.2|1832|1828.6|1818.1|1815.4|8326
1591102800000|2020-06-02 13:00:00|1829.1|1827.1|1828.4|1826.4|1836.1|1833.7|1824|1822|8207
1591106400000|2020-06-02 14:00:00|1828.3|1826.3|1820.3|1818.3|1830.8|1828.5|1813.7|1811|10976
1591110000000|2020-06-02 15:00:00|1820.2|1818.2|1789.5|1787.5|1821.9|1819.2|1786.9|1784.5|11409
1591113600000|2020-06-02 16:00:00|1789.9|1787.9|1788.1|1786.1|1796.9|1793.6|1779.3|1777.3|6981
1591117200000|2020-06-02 17:00:00|1789.3|1785.8|1800.2|1798.2|1801.6|1798.8|1788.1|1785.7|4976
1591120800000|2020-06-02 18:00:00|1800.4|1798.4|1805|1803|1806.1|1803.7|1798.5|1796.5|3624
1591124400000|2020-06-02 19:00:00|1805.2|1803.2|1807.4|1805.4|1810.2|1808.2|1804.3|1802.1|3197
1591128000000|2020-06-02 20:00:00|1807.9|1805.9|1809.7|1806.2|1813.6|1806.9|1802.8|1799.8|1685
1591135200000|2020-06-02 22:00:00|1807|1803.5|1808|1806|1810|1808|1804.6|1801.9|1378
1591138800000|2020-06-02 23:00:00|1810.8|1801.8|1806.9|1804.9|1810.8|1807.5|1803|1800.2|1971
1591142400000|2020-06-03 00:00:00|1807.3|1805.3|1805.5|1803.5|1807.8|1805.3|1798.9|1796.5|3097
1591146000000|2020-06-03 01:00:00|1806.2|1802.7|1793.4|1791.4|1807.5|1805.1|1790.4|1787.5|6907
1591149600000|2020-06-03 02:00:00|1793.5|1791.5|1787.4|1785.4|1797.7|1792.4|1783.3|1780.5|6082
1591153200000|2020-06-03 03:00:00|1787.3|1785.3|1783.2|1781.2|1792.7|1789.6|1777.5|1774.8|4380
1591156800000|2020-06-03 04:00:00|1783.3|1781.3|1787.5|1784|1788.5|1785.5|1782|1778.8|2747
1591160400000|2020-06-03 05:00:00|1786.4|1784.4|1790.6|1787.1|1791|1788.7|1781.2|1779.2|4813
1591164000000|2020-06-03 06:00:00|1790.4|1786.9|1787.2|1785.2|1796.3|1793.7|1787|1783|5882
1591167600000|2020-06-03 07:00:00|1787|1785|1784.3|1780.8|1793.4|1790.6|1779.7|1777|4915
1591171200000|2020-06-03 08:00:00|1784.2|1780.7|1782.8|1779.3|1786|1784|1773.5|1771.5|5306
1591174800000|2020-06-03 09:00:00|1781.7|1779.7|1789.8|1787.8|1792.1|1789.5|1780.4|1777.6|3931
1591178400000|2020-06-03 10:00:00|1790|1788|1788|1786|1794.5|1792.5|1787.6|1785.3|3423
1591182000000|2020-06-03 11:00:00|1788.8|1785.3|1796.7|1794.7|1797|1795|1784|1782|4522
1591185600000|2020-06-03 12:00:00|1796.4|1794.4|1771.1|1769.1|1801|1799|1765.8|1763.3|12045
1591189200000|2020-06-03 13:00:00|1770.8|1768.8|1772.7|1769.2|1779.7|1777.1|1764.6|1762.6|12514
1591192800000|2020-06-03 14:00:00|1772.6|1769.1|1755.5|1753.5|1774.8|1772.1|1747.1|1745.1|13129
1591196400000|2020-06-03 15:00:00|1755.3|1753.3|1769.6|1767.6|1772.8|1770.5|1754.5|1752.5|10629
1591200000000|2020-06-03 16:00:00|1769.7|1767.7|1769|1767|1774.5|1771.9|1766|1764|6063
1591203600000|2020-06-03 17:00:00|1768.9|1766.9|1772.7|1770.7|1775.8|1773.8|1768.4|1766.4|5994
1591207200000|2020-06-03 18:00:00|1772.8|1770.8|1773.9|1771.9|1776|1774|1769.9|1767.8|4886
1591210800000|2020-06-03 19:00:00|1774|1772|1770|1768|1776.4|1774.4|1769.9|1767.8|4043
1591214400000|2020-06-03 20:00:00|1770.1|1768.1|1768|1764.5|1772.1|1769.8|1765|1759.7|1639
1591221600000|2020-06-03 22:00:00|1768.1|1764.6|1765.2|1761.7|1771.3|1766.1|1761.2|1755.8|2067
1591225200000|2020-06-03 23:00:00|1764.4|1760.9|1766.9|1764.9|1769.4|1766.7|1763.8|1760.6|1499
1591228800000|2020-06-04 00:00:00|1766.7|1764.7|1766.3|1764.3|1769|1766.3|1762.7|1757|2370
1591232400000|2020-06-04 01:00:00|1766.4|1764.4|1760.3|1758.3|1766.4|1764.4|1758.2|1755.9|5261
1591236000000|2020-06-04 02:00:00|1760.5|1758.5|1762.1|1760.1|1764.2|1761.5|1759|1756.5|4020
1591239600000|2020-06-04 03:00:00|1762|1760|1760.9|1758.9|1764.3|1761|1758.9|1756.2|2682
1591243200000|2020-06-04 04:00:00|1760.7|1758.7|1761.1|1759.1|1763.5|1761|1757.8|1754.5|2292
1591246800000|2020-06-04 05:00:00|1761|1759|1756.6|1754.6|1766|1761|1754.6|1752.5|4357
1591250400000|2020-06-04 06:00:00|1756.7|1754.7|1753.7|1750.2|1758.7|1754.8|1748.3|1745.8|7096
1591254000000|2020-06-04 07:00:00|1753.5|1750|1757.2|1755.2|1759.2|1756.8|1748.9|1746.7|4753
1591257600000|2020-06-04 08:00:00|1757.1|1755.1|1767.3|1763.8|1768.4|1766.1|1757|1754.5|3232
1591261200000|2020-06-04 09:00:00|1766.5|1764.5|1771.7|1769.7|1773.9|1771.6|1766.1|1763.2|3763
1591264800000|2020-06-04 10:00:00|1771.6|1769.6|1776.4|1774.4|1780.3|1778.3|1770.5|1767.9|3644
1591268400000|2020-06-04 11:00:00|1776|1774|1776.2|1774.2|1781.4|1779.4|1772.3|1769.9|5269
1591272000000|2020-06-04 12:00:00|1776.1|1774.1|1780.6|1777.1|1785.6|1783.4|1764.8|1762.3|11978
1591275600000|2020-06-04 13:00:00|1779.2|1777.2|1766.2|1764.2|1786.6|1784.5|1759.8|1757.3|14503
1591279200000|2020-06-04 14:00:00|1766.1|1764.1|1769.3|1767.3|1771.9|1768.9|1756.8|1754.2|11977
1591282800000|2020-06-04 15:00:00|1769.1|1767.1|1777.4|1775.4|1778.7|1776.7|1767.8|1765.8|7460
1591286400000|2020-06-04 16:00:00|1777.6|1775.6|1777.5|1775.5|1781.5|1779.5|1775.1|1773.1|4265
1591290000000|2020-06-04 17:00:00|1777.6|1775.6|1783.4|1781.4|1784.5|1782.3|1774.4|1772.1|4780
1591293600000|2020-06-04 18:00:00|1783.3|1781.3|1779.6|1777.6|1786.6|1784.3|1778.6|1776.6|2241
1591297200000|2020-06-04 19:00:00|1779.5|1777.5|1775.2|1773.2|1780.9|1778.3|1771.9|1769.9|3245
1591300800000|2020-06-04 20:00:00|1775.3|1773.3|1771.9|1769.9|1776.6|1774.6|1770.1|1768|1929
1591308000000|2020-06-04 22:00:00|1774.7|1771.2|1772.4|1770.4|1777.9|1773.6|1772|1768.9|1041
1591311600000|2020-06-04 23:00:00|1771.9|1769.9|1768.7|1766.7|1775.1|1772.5|1767.6|1765.6|1035
1591315200000|2020-06-05 00:00:00|1768.9|1766.9|1773|1771|1776.2|1774|1768.6|1766.1|1795
1591318800000|2020-06-05 01:00:00|1773.1|1771.1|1770.9|1767.4|1778.2|1776.2|1767.6|1760|4145
1591322400000|2020-06-05 02:00:00|1771.1|1769.1|1770.7|1767.2|1773.6|1771.4|1767.5|1759.9|4531
1591326000000|2020-06-05 03:00:00|1770.6|1767.1|1770.5|1768.5|1772.8|1770.8|1766.2|1758.7|4382
1591329600000|2020-06-05 04:00:00|1770.4|1768.4|1769.2|1767.2|1775|1772.9|1768.8|1763|2841
1591333200000|2020-06-05 05:00:00|1769.3|1767.3|1773.3|1769.8|1776.7|1774.1|1767.8|1761.4|3699
1591336800000|2020-06-05 06:00:00|1772.6|1770.6|1771.7|1768.2|1775.9|1772.1|1768.6|1766.3|6101
1591340400000|2020-06-05 07:00:00|1771.6|1768.1|1770.8|1768.8|1773.9|1771.4|1767.7|1765.5|4146
1591344000000|2020-06-05 08:00:00|1770.9|1768.9|1774.7|1772.7|1776|1773.5|1767.3|1764.5|3974
1591347600000|2020-06-05 09:00:00|1775.3|1773.3|1768.7|1766.7|1776.1|1773.8|1767.1|1764.5|4008
1591351200000|2020-06-05 10:00:00|1768.9|1766.9|1764|1762|1770.7|1767.4|1760.1|1757.8|4476
1591354800000|2020-06-05 11:00:00|1763.8|1760.3|1764.8|1762.8|1767.7|1765.1|1755.7|1753|4243
1591358400000|2020-06-05 12:00:00|1764.5|1761|1737.6|1735.6|1766.9|1764.1|1729.6|1725.6|14569
1591362000000|2020-06-05 13:00:00|1740.8|1731.8|1733.2|1731.2|1747.5|1741.5|1723.4|1718.5|12652
1591365600000|2020-06-05 14:00:00|1732.8|1730.8|1729.7|1726.2|1742|1738.8|1723|1717|5357
1591369200000|2020-06-05 15:00:00|1729.6|1727.6|1734.5|1731|1738.6|1735.9|1728.4|1723.5|5066
1591372800000|2020-06-05 16:00:00|1733.8|1731.8|1738.4|1734.9|1740.2|1737.4|1731.9|1726|3802
1591376400000|2020-06-05 17:00:00|1737.6|1734.1|1736.4|1732.9|1740.8|1737|1733.7|1724.7|3457
1591380000000|2020-06-05 18:00:00|1736.5|1733|1740|1736.5|1742|1738.2|1734.2|1725.3|3442
1591383600000|2020-06-05 19:00:00|1739.6|1736.1|1742.1|1738.6|1747.8|1740.8|1737.1|1729.2|3556
1591387200000|2020-06-05 20:00:00|1742.6|1739.1|1748.2|1739.2|1748.4|1741.8|1739.8|1736.3|1850
1591567200000|2020-06-07 22:00:00|1739.2|1730.2|1737.9|1735.9|1745.9|1739.4|1733.5|1727.2|2406
1591570800000|2020-06-07 23:00:00|1737.7|1734.4|1744.5|1741|1748.1|1743|1737.3|1734.4|1783
1591574400000|2020-06-08 00:00:00|1744.4|1740.9|1746.4|1744.4|1756.3|1749.2|1743|1739.8|2864
1591578000000|2020-06-08 01:00:00|1746.5|1744.5|1751|1749|1761.3|1756.2|1744.7|1742.7|5372
1591581600000|2020-06-08 02:00:00|1750.9|1748.9|1750.2|1748.2|1755.3|1751.3|1747.9|1745.1|3461
1591585200000|2020-06-08 03:00:00|1750.4|1748.4|1751.5|1748|1755.3|1751.2|1749|1746.3|2641
1591588800000|2020-06-08 04:00:00|1751.8|1748.3|1758.4|1756.4|1765.1|1758.7|1750.1|1747.2|3342
1591592400000|2020-06-08 05:00:00|1758.8|1756.8|1762.5|1759|1771.5|1765.8|1757.3|1755.1|4166
1591596000000|2020-06-08 06:00:00|1762.2|1758.7|1764.8|1761.3|1771.1|1768|1760.2|1757.8|5459
1591599600000|2020-06-08 07:00:00|1763.3|1762.3|1769.8|1767.8|1771.2|1768.4|1758.7|1755.8|3651
1591603200000|2020-06-08 08:00:00|1769.7|1767.7|1769.9|1766.4|1774.2|1771.4|1767|1764.5|3021
1591606800000|2020-06-08 09:00:00|1769.8|1766.3|1775|1771.5|1778.2|1775.4|1766.6|1764.1|3171
1591610400000|2020-06-08 10:00:00|1775.3|1771.8|1764.2|1762.2|1778|1775.3|1762.3|1759.6|2920
1591614000000|2020-06-08 11:00:00|1764.6|1762.6|1765.1|1761.6|1771.6|1768.9|1763.1|1760.5|3767
1591617600000|2020-06-08 12:00:00|1764.9|1761.4|1764.9|1762.9|1771|1768.5|1759|1757|4884
1591621200000|2020-06-08 13:00:00|1763.9|1761.9|1751.8|1749.8|1769.2|1766.5|1747.4|1745.4|6050
1591624800000|2020-06-08 14:00:00|1751.9|1749.9|1756|1754|1758.1|1756.1|1750.8|1748.8|5531
1591628400000|2020-06-08 15:00:00|1755.9|1753.9|1753.3|1751.3|1757.2|1755.2|1747.7|1745.7|4685
1591632000000|2020-06-08 16:00:00|1753.1|1751.1|1765.4|1763.4|1767.1|1765.1|1753|1751|3866
1591635600000|2020-06-08 17:00:00|1765|1763|1770.2|1768.2|1772.4|1770.4|1763.4|1761.4|3977
1591639200000|2020-06-08 18:00:00|1769.4|1767.4|1773.8|1771.8|1774.3|1772.3|1767.6|1765.6|3100
1591642800000|2020-06-08 19:00:00|1773.6|1771.6|1780|1778|1780.7|1778.7|1772.2|1770.2|3527
1591646400000|2020-06-08 20:00:00|1779.8|1777.8|1778.3|1774.8|1781.2|1779.1|1775.8|1770.3|2018
1591653600000|2020-06-08 22:00:00|1777.1|1773.6|1774.7|1772.7|1779.6|1776.8|1774.5|1766|1087
1591657200000|2020-06-08 23:00:00|1774.4|1772.4|1772.7|1769.2|1776.4|1774.1|1770.7|1768.4|1139
1591660800000|2020-06-09 00:00:00|1772|1770|1772.4|1770.4|1775|1772.8|1769.1|1765.8|2368
1591664400000|2020-06-09 01:00:00|1772.5|1770.5|1765.9|1763.9|1778.3|1772.8|1763.8|1761.8|5777
1591668000000|2020-06-09 02:00:00|1766|1764|1758.7|1756.7|1768.7|1766.7|1757.4|1754.9|3949
1591671600000|2020-06-09 03:00:00|1758.6|1756.6|1757.9|1755.9|1763.4|1758.9|1756.2|1752.5|2877
1591675200000|2020-06-09 04:00:00|1757.3|1755.3|1759|1757|1761.3|1758.5|1752.3|1749.3|1984
1591678800000|2020-06-09 05:00:00|1758.8|1756.8|1766.1|1764.1|1766.7|1764.5|1755.1|1750.3|3220
1591682400000|2020-06-09 06:00:00|1765.4|1763.4|1759|1757|1766.8|1764.8|1756|1753.1|4754
1591686000000|2020-06-09 07:00:00|1759.4|1757.4|1763.7|1761.7|1765.9|1763|1758.3|1756|4945
1591689600000|2020-06-09 08:00:00|1764.6|1762.6|1756.3|1754.3|1766.1|1764.1|1747.3|1744.6|5128
1591693200000|2020-06-09 09:00:00|1757|1753.5|1764.2|1762.2|1767.5|1765.1|1755.1|1753|4048
1591696800000|2020-06-09 10:00:00|1764.8|1762.8|1764.1|1762.1|1765.6|1763.5|1758.6|1755.6|3623
1591700400000|2020-06-09 11:00:00|1764.3|1762.3|1764.7|1761.2|1767.2|1764.6|1758.3|1756.3|4386
1591704000000|2020-06-09 12:00:00|1764.6|1761.1|1769.1|1767.1|1776.7|1774.4|1759.2|1756.7|7579
1591707600000|2020-06-09 13:00:00|1769.9|1766.4|1771.2|1769.2|1774.7|1771.9|1760.3|1757.5|7728
1591711200000|2020-06-09 14:00:00|1771.9|1769.9|1772.7|1770.7|1779|1776.3|1768.7|1765.8|6116
1591714800000|2020-06-09 15:00:00|1772.6|1770.6|1769.8|1767.8|1773.8|1771.8|1768.1|1765.3|3474
1591718400000|2020-06-09 16:00:00|1769.9|1767.9|1766.7|1764.7|1771.1|1768.9|1765.5|1762.6|2438
1591722000000|2020-06-09 17:00:00|1767|1765|1766.8|1764.8|1767.4|1765.4|1762.2|1759.9|3811
1591725600000|2020-06-09 18:00:00|1766.6|1764.6|1759.5|1757.5|1769.5|1767.5|1759.3|1757.3|2983
1591729200000|2020-06-09 19:00:00|1759.8|1757.8|1761.3|1759.3|1764.6|1761.9|1757.7|1755.7|2967
1591732800000|2020-06-09 20:00:00|1761.6|1759.6|1754.9|1751.4|1763|1761|1754.4|1751|1888
1591740000000|2020-06-09 22:00:00|1755.8|1752.3|1756.9|1754.9|1760|1758|1755.3|1751.5|981
1591743600000|2020-06-09 23:00:00|1756.8|1754.8|1759.6|1756.1|1760.3|1757.3|1755.6|1752.8|1176
1591747200000|2020-06-10 00:00:00|1759.7|1756.2|1762.3|1760.3|1764.4|1761.4|1757.6|1754.4|1714
1591750800000|2020-06-10 01:00:00|1763.5|1760|1773.8|1771.8|1775.2|1772.5|1761.7|1759.7|4207
1591754400000|2020-06-10 02:00:00|1773.7|1771.7|1772.6|1770.6|1776.3|1773.9|1770.9|1768.2|2818
1591758000000|2020-06-10 03:00:00|1772.5|1770.5|1771.1|1769.1|1774.5|1771.8|1769.9|1767.9|2215
1591761600000|2020-06-10 04:00:00|1771.2|1769.2|1771.1|1769.1|1771.8|1769.8|1769.5|1767.4|1610
1591765200000|2020-06-10 05:00:00|1771.2|1769.2|1777.1|1773.6|1778.6|1776.2|1770.2|1768|2520
1591768800000|2020-06-10 06:00:00|1776.9|1773.4|1773.5|1771.5|1778.5|1775|1772.9|1770.9|3846
1591772400000|2020-06-10 07:00:00|1774.3|1772.3|1770.8|1767.3|1776.5|1773.5|1766.7|1763.2|3352
1591776000000|2020-06-10 08:00:00|1770.7|1767.2|1768.2|1766.2|1774.4|1771.7|1767.8|1765.2|2453
1591779600000|2020-06-10 09:00:00|1768.1|1766.1|1767.1|1765.1|1769.8|1767.2|1761.3|1758.6|2379
1591783200000|2020-06-10 10:00:00|1767.2|1765.2|1772.8|1769.3|1773.1|1771|1762.7|1760.7|2599
1591786800000|2020-06-10 11:00:00|1772.9|1769.4|1784.7|1782.7|1790|1788|1770|1767.1|2919
1591790400000|2020-06-10 12:00:00|1784.4|1782.4|1790.7|1788.7|1796.1|1793.9|1784.2|1782.2|6032
1591794000000|2020-06-10 13:00:00|1790.8|1788.8|1792.7|1790.7|1797.4|1794.9|1787.2|1784.7|5018
1591797600000|2020-06-10 14:00:00|1792.8|1790.8|1782.1|1780.1|1801.2|1799.2|1780.5|1778.3|5756
1591801200000|2020-06-10 15:00:00|1782.2|1780.2|1781.7|1779.7|1783.1|1781.1|1773.4|1771|5044
1591804800000|2020-06-10 16:00:00|1781.8|1779.8|1762.7|1760.7|1784.4|1781.6|1761.6|1758.8|3821
1591808400000|2020-06-10 17:00:00|1762.8|1760.8|1765.4|1761.9|1769.4|1766.9|1756.3|1754.3|4599
1591812000000|2020-06-10 18:00:00|1764.9|1761.4|1799.5|1797.5|1808.6|1806|1759.2|1757|8760
1591815600000|2020-06-10 19:00:00|1799.7|1797.7|1817.4|1815.4|1820.5|1818.1|1796.2|1794.2|6246
1591819200000|2020-06-10 20:00:00|1817.9|1815.9|1811.5|1808|1821|1818.8|1808.5|1802.9|2731
1591826400000|2020-06-10 22:00:00|1813.5|1810|1807.1|1803.6|1818.1|1815.6|1803.7|1800.3|2829
1591830000000|2020-06-10 23:00:00|1808.4|1804.9|1799|1797|1812.5|1809|1797.2|1791.9|3287
1591833600000|2020-06-11 00:00:00|1799.4|1797.4|1804.9|1801.4|1808.6|1805.6|1797.3|1794.4|3169
1591837200000|2020-06-11 01:00:00|1804.7|1801.2|1790.3|1788.3|1805.1|1803.1|1786.7|1784.2|6121
1591840800000|2020-06-11 02:00:00|1790.2|1788.2|1791.2|1789.2|1795.7|1793.3|1787.4|1785.1|4005
1591844400000|2020-06-11 03:00:00|1791.4|1789.4|1792.6|1789.1|1795.1|1792.2|1789.2|1786.8|3150
1591848000000|2020-06-11 04:00:00|1792.4|1788.9|1788.8|1785.3|1793.9|1791.3|1787.3|1784.6|3125
1591851600000|2020-06-11 05:00:00|1788.6|1785.1|1784.6|1781.1|1791.1|1788.6|1779.2|1776.3|4944
1591855200000|2020-06-11 06:00:00|1783.8|1781.8|1788.6|1786.6|1789.6|1787.3|1779.5|1776.8|5176
1591858800000|2020-06-11 07:00:00|1788.7|1786.7|1787|1785|1797.3|1794.7|1784.2|1782.1|4561
1591862400000|2020-06-11 08:00:00|1786.8|1784.8|1791.9|1789.9|1793.4|1790.6|1785.8|1783.5|2932
1591866000000|2020-06-11 09:00:00|1792|1790|1795.1|1791.6|1796.3|1793.3|1786.5|1784.3|3379
1591869600000|2020-06-11 10:00:00|1794.8|1791.3|1790.1|1788.1|1795.6|1792.4|1787.9|1785.6|2810
1591873200000|2020-06-11 11:00:00|1790.2|1788.2|1791|1789|1794|1791.3|1780.5|1778|5051
1591876800000|2020-06-11 12:00:00|1791.1|1789.1|1789.9|1787.9|1797.4|1793.6|1777.6|1774.1|6877
1591880400000|2020-06-11 13:00:00|1789.7|1787.7|1802.4|1800.4|1805.3|1803.3|1784.8|1782.2|5602
1591884000000|2020-06-11 14:00:00|1802.5|1800.5|1804.4|1802.4|1812.2|1810.2|1800.5|1798.5|7129
1591887600000|2020-06-11 15:00:00|1804.3|1802.3|1782.8|1780.8|1807|1805|1774.9|1772.9|6377
1591891200000|2020-06-11 16:00:00|1782.7|1780.7|1765.3|1763.3|1787.9|1785.8|1762.9|1760.9|6452
1591894800000|2020-06-11 17:00:00|1764.9|1762.9|1774.5|1772.5|1780.5|1777.8|1760.3|1758.3|6737
1591898400000|2020-06-11 18:00:00|1774.4|1772.4|1769.8|1767.8|1776.1|1773.6|1768.5|1765.9|5072
1591902000000|2020-06-11 19:00:00|1769.1|1767.1|1763|1761|1769.3|1767.3|1749.6|1747.2|6328
1591905600000|2020-06-11 20:00:00|1763.4|1761.4|1768|1764.5|1769.8|1765.8|1760.6|1758.1|2205
1591912800000|2020-06-11 22:00:00|1768.6|1765.1|1772.8|1769.3|1774|1770.5|1765.6|1762.1|1637
1591916400000|2020-06-11 23:00:00|1773.2|1769.7|1764.1|1762.1|1773.7|1770.9|1763.7|1760.8|1901
1591920000000|2020-06-12 00:00:00|1764.9|1761.4|1766.3|1762.8|1772.3|1769.6|1758.3|1755.8|3884
1591923600000|2020-06-12 01:00:00|1767|1763.5|1749.1|1745.6|1767.9|1765.4|1740.3|1737.5|8306
1591927200000|2020-06-12 02:00:00|1749.2|1745.7|1748.3|1744.8|1752|1749.3|1744.7|1742|4602
1591930800000|2020-06-12 03:00:00|1748.2|1744.7|1752.2|1750.2|1754.8|1752|1746.8|1744.1|3201
1591934400000|2020-06-12 04:00:00|1753.1|1749.6|1757|1753.5|1757|1754.3|1751.4|1748.3|2078
1591938000000|2020-06-12 05:00:00|1756.2|1754.2|1759.3|1757.3|1762.3|1759.8|1750.8|1748.8|3288
1591941600000|2020-06-12 06:00:00|1759.8|1757.8|1761|1759|1767.7|1764|1757.3|1754.6|4974
1591945200000|2020-06-12 07:00:00|1760.7|1758.7|1765.2|1763.2|1767.1|1764.5|1753.4|1751.4|3994
1591948800000|2020-06-12 08:00:00|1765.1|1763.1|1767.2|1765.2|1769.6|1767.6|1762.9|1760.9|3328
1591952400000|2020-06-12 09:00:00|1766.8|1764.8|1761.3|1759.3|1769.7|1767.4|1759.8|1757|3319
1591956000000|2020-06-12 10:00:00|1760.7|1758.7|1764.9|1762.9|1770.2|1765.2|1760|1757.1|3674
1591959600000|2020-06-12 11:00:00|1765.1|1763.1|1767.8|1765.8|1768.8|1766.8|1759.8|1757.4|3270
1591963200000|2020-06-12 12:00:00|1767.6|1765.6|1764.9|1762.9|1770.7|1768.7|1757.3|1754.9|5422
1591966800000|2020-06-12 13:00:00|1764.7|1762.7|1775.4|1771.9|1776.5|1774.5|1760.7|1758.7|5671
1591970400000|2020-06-12 14:00:00|1773.4|1771.4|1757.8|1755.8|1775|1772.6|1757.3|1755.3|6745
1591974000000|2020-06-12 15:00:00|1757.9|1755.9|1754.9|1752.9|1760.6|1758.3|1741.1|1739.1|8633
1591977600000|2020-06-12 16:00:00|1755|1753|1752.5|1750.5|1757.5|1755.5|1749.4|1747.4|4331
1591981200000|2020-06-12 17:00:00|1752.6|1750.6|1745.3|1743.3|1752.7|1750.7|1739.9|1737.9|5065
1591984800000|2020-06-12 18:00:00|1745.4|1743.4|1748.8|1746.8|1750.9|1748.9|1742.6|1740.6|4827
1591988400000|2020-06-12 19:00:00|1749|1747|1749|1747|1752|1750|1746.7|1744.5|4383
1591992000000|2020-06-12 20:00:00|1748.9|1746.9|1753.8|1744.8|1754.3|1750.9|1748.9|1743.5|2162
1592172000000|2020-06-14 22:00:00|1746.3|1744.3|1750.6|1748.6|1755.6|1752.9|1744.1|1740.5|2356
1592175600000|2020-06-14 23:00:00|1750.5|1748.5|1753.4|1751.4|1754.1|1752.1|1747.3|1744.6|1827
1592179200000|2020-06-15 00:00:00|1753.2|1751.2|1753.2|1751.2|1756.9|1754.9|1750.3|1748.3|2891
1592182800000|2020-06-15 01:00:00|1753.3|1751.3|1749.8|1747.8|1756|1754|1748.8|1746.8|5009
1592186400000|2020-06-15 02:00:00|1751.5|1749.5|1741.3|1739.3|1752.7|1750.7|1733.6|1731.6|3989
1592190000000|2020-06-15 03:00:00|1741.2|1739.2|1738.5|1736.5|1743.6|1741.6|1731.3|1728.8|3831
1592193600000|2020-06-15 04:00:00|1738.7|1736.7|1737.3|1735.3|1740.2|1738.2|1736.2|1734.1|1954
1592197200000|2020-06-15 05:00:00|1737.4|1735.4|1716.9|1714.9|1737.6|1735.6|1714.3|1711.6|5514
1592200800000|2020-06-15 06:00:00|1717|1715|1720.2|1718.2|1722.5|1720.4|1706.7|1703.9|6278
1592204400000|2020-06-15 07:00:00|1719.9|1717.9|1724|1722|1724.7|1722.7|1710.8|1708.8|4714
1592208000000|2020-06-15 08:00:00|1724.1|1722.1|1726.4|1724.4|1729.4|1727.4|1720.3|1717.9|3980
1592211600000|2020-06-15 09:00:00|1726.8|1724.8|1722.6|1720.6|1727|1725|1714.9|1712.9|3733
1592215200000|2020-06-15 10:00:00|1722.5|1720.5|1713.5|1711.5|1723|1721|1713.3|1711.3|3377
1592218800000|2020-06-15 11:00:00|1713.6|1711.6|1720.7|1718.7|1724.8|1722.8|1710.7|1708.7|3242
1592222400000|2020-06-15 12:00:00|1720.9|1718.9|1708|1706|1721.1|1719.1|1698.8|1696.4|6692
1592226000000|2020-06-15 13:00:00|1708.1|1706.1|1708.1|1706.1|1710.5|1708.5|1696.3|1694.2|6073
1592229600000|2020-06-15 14:00:00|1708|1706|1723.3|1721.3|1727.9|1725.9|1707.3|1705.3|7282
1592233200000|2020-06-15 15:00:00|1723.1|1721.1|1727.1|1725.1|1729.6|1726.8|1721.9|1719.9|6073
1592236800000|2020-06-15 16:00:00|1727|1725|1734.2|1732.2|1736.8|1734.8|1725.6|1723.6|3794
1592240400000|2020-06-15 17:00:00|1734.3|1732.3|1734|1732|1736.7|1734.7|1728.6|1726.6|4154
1592244000000|2020-06-15 18:00:00|1734.1|1732.1|1741.5|1739.5|1745.7|1743|1734|1732|4469
1592247600000|2020-06-15 19:00:00|1741.4|1739.4|1741|1739|1747.7|1745.4|1735.5|1733.5|3528
1592251200000|2020-06-15 20:00:00|1740.7|1738.7|1738|1734.5|1743|1740.5|1737.7|1734.4|1783
1592258400000|2020-06-15 22:00:00|1740.8|1737.3|1743.7|1741.7|1747|1744.2|1740.1|1736.6|1754
1592262000000|2020-06-15 23:00:00|1745.3|1741.8|1740.9|1737.4|1745.6|1742.9|1738.5|1735|1794
1592265600000|2020-06-16 00:00:00|1740.8|1737.3|1743.8|1740.3|1744.6|1741.7|1737.1|1734.7|2694
1592269200000|2020-06-16 01:00:00|1744|1740.5|1734.9|1732.9|1744|1741.7|1730.1|1727.5|5780
1592272800000|2020-06-16 02:00:00|1734.8|1732.8|1745.3|1741.8|1746.9|1744.6|1734.6|1732.6|5010
1592276400000|2020-06-16 03:00:00|1745.2|1741.7|1736.5|1733|1746.2|1743.2|1735.4|1731.9|3254
1592280000000|2020-06-16 04:00:00|1736.6|1733.1|1734.6|1732.6|1738.4|1735.4|1732.7|1729.7|2443
1592283600000|2020-06-16 05:00:00|1734.9|1732.9|1736.5|1733|1745.2|1741.8|1734.3|1730.8|3098
1592287200000|2020-06-16 06:00:00|1736.6|1733.1|1733.9|1731.9|1738.5|1735.1|1730.4|1727.7|5579
1592290800000|2020-06-16 07:00:00|1734.1|1732.1|1742.8|1740.8|1746.8|1744.2|1733.1|1730.4|5249
1592294400000|2020-06-16 08:00:00|1742.6|1740.6|1744.4|1740.9|1752.6|1750.4|1740.8|1738.8|4727
1592298000000|2020-06-16 09:00:00|1743.8|1741.8|1745.1|1741.6|1747.5|1744.6|1740.7|1738.2|3886
1592301600000|2020-06-16 10:00:00|1745.7|1742.2|1742.4|1740.4|1746.1|1743.5|1740.3|1737.9|2408
1592305200000|2020-06-16 11:00:00|1742.5|1740.5|1737.4|1735.4|1744.8|1742.8|1735.9|1733.5|3641
1592308800000|2020-06-16 12:00:00|1737.5|1735.5|1744.3|1742.3|1746.8|1744.4|1730.2|1727.9|6450
1592312400000|2020-06-16 13:00:00|1744.4|1742.4|1754.9|1752.9|1757.7|1755.7|1731.1|1728.3|5912
1592316000000|2020-06-16 14:00:00|1757.3|1755.3|1745|1743|1759.3|1756.3|1740.2|1738.2|7685
1592319600000|2020-06-16 15:00:00|1745.3|1743.3|1741.9|1739.9|1749|1747|1738.1|1736.1|6702
1592323200000|2020-06-16 16:00:00|1742|1740|1749.5|1747.5|1752.1|1750|1740.8|1738.4|3672
1592326800000|2020-06-16 17:00:00|1749.6|1747.6|1751.2|1749.2|1753.9|1751.9|1747.8|1745.2|3347
1592330400000|2020-06-16 18:00:00|1750.7|1748.7|1745.7|1743.7|1752.4|1750.4|1745.5|1743.5|2456
1592334000000|2020-06-16 19:00:00|1746.2|1744.2|1747.2|1745.2|1747.8|1745.7|1741.1|1739|3200
1592337600000|2020-06-16 20:00:00|1747.7|1745.7|1747.5|1744|1750.2|1746.9|1745.3|1743.1|1480
1592344800000|2020-06-16 22:00:00|1746.6|1744.6|1746|1744|1747.2|1744.8|1743.2|1740.5|1165
1592348400000|2020-06-16 23:00:00|1746.3|1744.3|1749.5|1747.5|1751.4|1748.6|1745.8|1743.8|1166
1592352000000|2020-06-17 00:00:00|1749.9|1747.9|1750.2|1746.7|1754.6|1751.9|1745.7|1743.2|2620
1592355600000|2020-06-17 01:00:00|1749.7|1746.2|1740.8|1738.8|1751.2|1748.6|1739.6|1737.2|5094
1592359200000|2020-06-17 02:00:00|1741|1739|1737.8|1735.8|1742.5|1739.8|1734.9|1732.2|3905
1592362800000|2020-06-17 03:00:00|1737.9|1735.9|1736.7|1734.7|1741.5|1739|1736.3|1733.7|2294
1592366400000|2020-06-17 04:00:00|1736.5|1734.5|1738.1|1736.1|1740.1|1737.4|1736.2|1733.5|2078
1592370000000|2020-06-17 05:00:00|1738|1736|1746.7|1743.2|1750.3|1747.9|1734.9|1732.6|3436
1592373600000|2020-06-17 06:00:00|1746.9|1743.4|1744.4|1742.4|1747.5|1745.2|1741.6|1739.1|3690
1592377200000|2020-06-17 07:00:00|1744.8|1742.8|1745.9|1743.9|1749.7|1746.7|1741.8|1739.7|3802
1592380800000|2020-06-17 08:00:00|1746.6|1743.1|1745.4|1743.4|1749.2|1746.8|1743.1|1740.6|3483
1592384400000|2020-06-17 09:00:00|1745.3|1743.3|1746.6|1743.1|1749.4|1746.9|1742.2|1740.2|4893
1592388000000|2020-06-17 10:00:00|1746.5|1743|1750.7|1747.2|1750.7|1748.1|1744.8|1742.1|3034
1592391600000|2020-06-17 11:00:00|1750|1748|1744.7|1742.7|1752.2|1750.2|1744.1|1741.4|3163
1592395200000|2020-06-17 12:00:00|1744.8|1742.8|1751.3|1749.3|1753.3|1751.3|1743.8|1741.3|5302
1592398800000|2020-06-17 13:00:00|1751.4|1749.4|1751.3|1749.3|1756.2|1753.2|1744.7|1742.7|4976
1592402400000|2020-06-17 14:00:00|1751.4|1749.4|1754.8|1752.8|1758.4|1756.1|1744.3|1742|5259
1592406000000|2020-06-17 15:00:00|1754.5|1752.5|1751.5|1748|1756.7|1754.7|1749|1747|4621
1592409600000|2020-06-17 16:00:00|1750.9|1748.9|1754.4|1752.4|1756.7|1754.2|1749.6|1746.8|2637
1592413200000|2020-06-17 17:00:00|1754.2|1752.2|1758|1756|1762.1|1759.9|1754.2|1752|2787
1592416800000|2020-06-17 18:00:00|1758.1|1756.1|1753.6|1751.6|1759.4|1756.6|1752.4|1750|2127
1592420400000|2020-06-17 19:00:00|1753.5|1751.5|1755.1|1753.1|1756.8|1754.1|1749.4|1747.4|2333
1592424000000|2020-06-17 20:00:00|1755|1753|1752.2|1748.7|1755|1753|1750.5|1747.9|1237
1592431200000|2020-06-17 22:00:00|1749.9|1747.9|1751.1|1749.1|1755.7|1751.3|1748.7|1745.6|1111
1592434800000|2020-06-17 23:00:00|1752|1750|1750.9|1748.9|1752.9|1750.9|1747.6|1745.6|1290
1592438400000|2020-06-18 00:00:00|1750.5|1748.5|1749.2|1747.2|1753|1751|1745.5|1743.5|2201
1592442000000|2020-06-18 01:00:00|1748.9|1746.9|1748|1746|1754.4|1752.4|1747.2|1745.2|3941
1592445600000|2020-06-18 02:00:00|1747.8|1745.8|1748.6|1746.6|1750|1748|1745.4|1743.4|2257
1592449200000|2020-06-18 03:00:00|1748.7|1746.7|1751|1749|1752|1750|1747.2|1745.2|2196
1592452800000|2020-06-18 04:00:00|1751.1|1749.1|1750|1748|1751.6|1749.6|1749.1|1745.8|1351
1592456400000|2020-06-18 05:00:00|1749.9|1747.9|1756.2|1754.2|1756.7|1754.7|1749.8|1747.8|1929
1592460000000|2020-06-18 06:00:00|1756.5|1754.5|1752.6|1750.6|1759|1757|1751.1|1748.4|2835
1592463600000|2020-06-18 07:00:00|1752.4|1750.4|1761.4|1759.4|1762.8|1760.7|1751.6|1749.6|2684
1592467200000|2020-06-18 08:00:00|1761.5|1759.5|1765.4|1763.4|1766|1764|1757.1|1754|3469
1592470800000|2020-06-18 09:00:00|1765.5|1763.5|1757.4|1755.4|1769.3|1767.2|1756|1754|5034
1592474400000|2020-06-18 10:00:00|1757.2|1755.2|1762.1|1760.1|1764.3|1761.2|1754.7|1752.7|4200
1592478000000|2020-06-18 11:00:00|1762.3|1760.3|1753.5|1750|1764.2|1761.7|1744.8|1742.7|4952
1592481600000|2020-06-18 12:00:00|1753.4|1749.9|1747.4|1745.4|1755.7|1753.3|1743.5|1741.3|6235
1592485200000|2020-06-18 13:00:00|1747.8|1745.8|1739.9|1737.9|1749.5|1747.5|1737.4|1735|4622
1592488800000|2020-06-18 14:00:00|1740|1738|1740.9|1738.9|1742.7|1740.2|1732.6|1730.6|6424
1592492400000|2020-06-18 15:00:00|1741|1739|1737.3|1735.3|1744.9|1742.9|1736.5|1734.5|3823
1592496000000|2020-06-18 16:00:00|1736.8|1734.8|1739.8|1737.8|1742|1740|1736.7|1734.7|2637
1592499600000|2020-06-18 17:00:00|1740|1738|1742.8|1740.8|1744.6|1741.8|1738.7|1736.7|2200
1592503200000|2020-06-18 18:00:00|1742.9|1740.9|1744|1742|1745.3|1743.3|1740.6|1738.6|1811
1592506800000|2020-06-18 19:00:00|1744.1|1742.1|1740.4|1738.4|1744.9|1742.9|1737.8|1735.8|2368
1592510400000|2020-06-18 20:00:00|1740.3|1738.3|1739.2|1735.7|1742.7|1739.8|1737.4|1734.5|1361
1592517600000|2020-06-18 22:00:00|1740.8|1737.3|1741.9|1738.4|1742.2|1739.3|1738.5|1735.2|1146
1592521200000|2020-06-18 23:00:00|1742.5|1739|1743.9|1740.4|1744.2|1741.4|1740.6|1737.8|1245
1592524800000|2020-06-19 00:00:00|1744.2|1740.7|1741.9|1738.4|1745|1742|1739.2|1736.4|1915
1592528400000|2020-06-19 01:00:00|1741.1|1739.9|1743.9|1741.9|1748.6|1745.9|1739.6|1737|3466
1592532000000|2020-06-19 02:00:00|1744.5|1741|1741.4|1737.9|1745.6|1742.7|1738.9|1735.8|2854
1592535600000|2020-06-19 03:00:00|1741.5|1738|1741.5|1738|1744.1|1741.4|1738.9|1736.6|2419
1592539200000|2020-06-19 04:00:00|1741.4|1737.9|1740|1738|1744.4|1741.7|1739.6|1737.3|1748
1592542800000|2020-06-19 05:00:00|1740.2|1738.2|1753.2|1749.7|1755|1750.4|1739.5|1737.2|2808
1592546400000|2020-06-19 06:00:00|1753.1|1749.6|1757.5|1755.5|1760.4|1756.7|1749.3|1744.5|4385
1592550000000|2020-06-19 07:00:00|1757.6|1755.6|1756.6|1754.6|1760.2|1757.6|1755.4|1752.5|3110
1592553600000|2020-06-19 08:00:00|1756.8|1754.8|1754.8|1751.3|1758.4|1755.9|1750.3|1747.8|2859
1592557200000|2020-06-19 09:00:00|1754.2|1752.2|1756.6|1754.6|1757.3|1754.7|1752|1749.5|2621
1592560800000|2020-06-19 10:00:00|1756.5|1754.5|1753.9|1750.4|1758.7|1756.3|1753.1|1750.4|2326
1592564400000|2020-06-19 11:00:00|1753.4|1751.4|1763.2|1759.7|1763.9|1761.5|1752.9|1750.5|3023
1592568000000|2020-06-19 12:00:00|1762.2|1760.2|1766.8|1764.8|1770.6|1767.9|1759|1756.4|6320
1592571600000|2020-06-19 13:00:00|1767|1765|1768|1766|1771.1|1769.1|1759.4|1756.7|5470
1592575200000|2020-06-19 14:00:00|1768.8|1766.8|1769.5|1767.5|1776.9|1774.6|1767.3|1764.4|5947
1592578800000|2020-06-19 15:00:00|1769.3|1767.3|1773.1|1771.1|1783.1|1780.3|1769|1767|6170
1592582400000|2020-06-19 16:00:00|1773|1771|1765.9|1763.9|1774.1|1771.7|1756.5|1754.5|5759
1592586000000|2020-06-19 17:00:00|1766.1|1764.1|1764.3|1762.3|1770.2|1767.5|1763|1761|3856
1592589600000|2020-06-19 18:00:00|1764.5|1762.5|1767.8|1765.8|1768.9|1766.9|1761.4|1759.4|3678
1592593200000|2020-06-19 19:00:00|1767.6|1765.6|1769.8|1767.8|1770.7|1768.3|1765.9|1763.9|2600
1592596800000|2020-06-19 20:00:00|1769.6|1767.6|1765.1|1756.1|1769.6|1767.6|1758.5|1755|1694
1592776800000|2020-06-21 22:00:00|1770|1764.5|1773.8|1768.3|1779.2|1773.7|1768.9|1761.5|1795
1592780400000|2020-06-21 23:00:00|1774.2|1768.7|1779.4|1775.9|1782.6|1777.4|1771.2|1765.7|1310
1592784000000|2020-06-22 00:00:00|1778.7|1776.7|1778.6|1775.1|1786.5|1783.8|1776.8|1773.7|3508
1592787600000|2020-06-22 01:00:00|1777.7|1775.7|1797.1|1795.1|1802.2|1799.1|1772.6|1770.2|6280
1592791200000|2020-06-22 02:00:00|1797.3|1795.3|1792.6|1789.1|1800.5|1798.5|1789.4|1786.6|4146
1592794800000|2020-06-22 03:00:00|1792.2|1788.7|1789.5|1787.5|1793.9|1791.1|1786.9|1784.9|2597
1592798400000|2020-06-22 04:00:00|1789.6|1787.6|1788.5|1786.5|1791.5|1789.4|1786.3|1784.2|2024
1592802000000|2020-06-22 05:00:00|1789.2|1785.7|1790.7|1787.2|1794.5|1791.8|1788.1|1785.5|2863
1592805600000|2020-06-22 06:00:00|1791.2|1787.7|1786.7|1784.7|1792.9|1790.9|1784.5|1782|4840
1592809200000|2020-06-22 07:00:00|1787.3|1785.3|1784.4|1782.4|1790.4|1787.6|1780.9|1778.9|5229
1592812800000|2020-06-22 08:00:00|1784.3|1782.3|1789.8|1787.8|1790.9|1788.4|1780.7|1778.1|3840
1592816400000|2020-06-22 09:00:00|1789.7|1787.7|1794.4|1790.9|1795.9|1793.8|1788.2|1785.7|3095
1592820000000|2020-06-22 10:00:00|1793.8|1791.8|1786.8|1784.8|1794.7|1791.9|1784.1|1781.9|3222
1592823600000|2020-06-22 11:00:00|1786.7|1784.7|1789.3|1787.3|1791.2|1787.9|1783.8|1781.6|3183
1592827200000|2020-06-22 12:00:00|1789.2|1787.2|1793.8|1791.8|1799.8|1797.4|1783.1|1781.1|5909
1592830800000|2020-06-22 13:00:00|1793.3|1791.3|1800.3|1798.3|1803.7|1801.7|1788.9|1786.8|7069
1592834400000|2020-06-22 14:00:00|1800.2|1798.2|1779.2|1777.2|1804.4|1802.3|1775.2|1773.2|9595
1592838000000|2020-06-22 15:00:00|1779.1|1777.1|1786.1|1784.1|1789.1|1787|1773.7|1771|6622
1592841600000|2020-06-22 16:00:00|1786|1784|1779.9|1777.9|1788.2|1785.6|1777.7|1775.7|4885
1592845200000|2020-06-22 17:00:00|1780|1778|1782.7|1780.7|1783.9|1781.5|1777.3|1775.3|4636
1592848800000|2020-06-22 18:00:00|1782.6|1780.6|1778.9|1776.9|1784.5|1782.1|1778|1776|3179
1592852400000|2020-06-22 19:00:00|1779|1777|1772.5|1770.5|1784.1|1782|1767.5|1764.4|4615
1592856000000|2020-06-22 20:00:00|1772.7|1770.7|1775.7|1767.9|1778|1775.9|1771.3|1764.7|2326
1592863200000|2020-06-22 22:00:00|1772.5|1770.5|1776.8|1774.8|1780.4|1776.6|1772.3|1769.8|2121
1592866800000|2020-06-22 23:00:00|1775.9|1773.9|1781.5|1779.5|1784.9|1782.4|1774.9|1772.3|2259
1592870400000|2020-06-23 00:00:00|1781.4|1779.4|1781.2|1777.7|1783.8|1781.5|1777.6|1775|2970
1592874000000|2020-06-23 01:00:00|1781|1779|1779.7|1777.7|1788.7|1786.7|1772.1|1770|8349
1592877600000|2020-06-23 02:00:00|1779.5|1777.5|1775.8|1773.8|1781.1|1778.7|1773.4|1770.6|6703
1592881200000|2020-06-23 03:00:00|1775.7|1773.7|1775.2|1773.2|1778.6|1776|1773.7|1771.6|2915
1592884800000|2020-06-23 04:00:00|1775.3|1773.3|1770.3|1768.3|1775.3|1773.3|1769|1765.3|1976
1592888400000|2020-06-23 05:00:00|1770.6|1768.6|1774|1770.5|1779|1776|1769|1766.5|3883
1592892000000|2020-06-23 06:00:00|1773.9|1770.4|1773.4|1771.4|1775.7|1773|1768.1|1765.5|5968
1592895600000|2020-06-23 07:00:00|1773|1771|1784.7|1782.7|1787.7|1785.3|1770.2|1767.7|6267
1592899200000|2020-06-23 08:00:00|1784.5|1782.5|1783.5|1781.5|1787.5|1784.9|1778|1775.5|5064
1592902800000|2020-06-23 09:00:00|1783.8|1781.8|1786.5|1784.5|1788.7|1786.6|1781.8|1779.3|3276
1592906400000|2020-06-23 10:00:00|1786.4|1784.4|1782|1780|1789.6|1787.1|1780.1|1778.1|3469
1592910000000|2020-06-23 11:00:00|1782.1|1780.1|1785|1783|1792.8|1790.7|1781.5|1779.3|3545
1592913600000|2020-06-23 12:00:00|1785.2|1783.2|1789.6|1787.6|1794.8|1792.6|1781.5|1779.2|5753
1592917200000|2020-06-23 13:00:00|1789.7|1787.7|1797.5|1795.5|1802|1799.2|1788|1786|9823
1592920800000|2020-06-23 14:00:00|1797.3|1795.3|1791.7|1789.7|1800.9|1798.4|1786|1783.4|10248
1592924400000|2020-06-23 15:00:00|1791.6|1789.6|1791.9|1789.9|1797.9|1795.1|1790.5|1788.5|5519
1592928000000|2020-06-23 16:00:00|1792.2|1790.2|1794.4|1792.4|1800.4|1797.5|1791.9|1789.9|4372
1592931600000|2020-06-23 17:00:00|1794.5|1792.5|1798.1|1796.1|1799.1|1796.2|1792.2|1789.6|4603
1592935200000|2020-06-23 18:00:00|1797.9|1795.9|1797.8|1794.3|1799.2|1796.5|1792.4|1788.7|3971
1592938800000|2020-06-23 19:00:00|1796.7|1794.7|1799.9|1797.9|1801.8|1799.2|1795.3|1792.6|4259
1592942400000|2020-06-23 20:00:00|1800.1|1798.1|1795.1|1788|1803.5|1800.8|1793.8|1788|2363
1592949600000|2020-06-23 22:00:00|1796.9|1793.4|1796.2|1792.7|1802|1799.2|1793.1|1789|2369
1592953200000|2020-06-23 23:00:00|1795.1|1793.1|1799.4|1795.9|1801.3|1798.7|1793.6|1791.2|2003
1592956800000|2020-06-24 00:00:00|1799.1|1797.1|1797.6|1794.1|1810.2|1806.6|1796.3|1793.2|3899
1592960400000|2020-06-24 01:00:00|1797.5|1794|1794.3|1790.8|1802.2|1799.5|1792.2|1787.8|6163
1592964000000|2020-06-24 02:00:00|1794.4|1790.9|1788.6|1786.6|1797.1|1793|1787.9|1785.5|4632
1592967600000|2020-06-24 03:00:00|1788.5|1786.5|1788.6|1785.1|1792|1790|1784.7|1781.9|3351
1592971200000|2020-06-24 04:00:00|1788.5|1785|1790|1788|1791.8|1789.1|1787.3|1784.3|2404
1592974800000|2020-06-24 05:00:00|1790.3|1788.3|1789.6|1786.1|1793.2|1791.2|1788|1785.7|2434
1592978400000|2020-06-24 06:00:00|1789.5|1786|1794.3|1792.3|1795.9|1793.9|1786.9|1782.4|4818
1592982000000|2020-06-24 07:00:00|1795.5|1792|1789.2|1787.2|1798.6|1795.9|1788.6|1786.6|5353
1592985600000|2020-06-24 08:00:00|1789|1787|1795.8|1793.8|1795.9|1793.9|1788.5|1786.1|4174
1592989200000|2020-06-24 09:00:00|1795.7|1793.7|1799.5|1797.5|1800.3|1797.5|1794.6|1789.5|3795
1592992800000|2020-06-24 10:00:00|1799.4|1797.4|1790.2|1788.2|1801.8|1799.1|1789.6|1786.9|3579
1592996400000|2020-06-24 11:00:00|1790.1|1788.1|1790.7|1788.7|1794.6|1792.4|1785.3|1782.9|5371
1593000000000|2020-06-24 12:00:00|1790.5|1788.5|1758.4|1756.4|1793|1789.7|1739.8|1736.3|11499
1593003600000|2020-06-24 13:00:00|1758.1|1756.1|1767|1765|1775.6|1772.9|1750|1748|10459
1593007200000|2020-06-24 14:00:00|1767.3|1765.3|1777.5|1775.5|1779.4|1776.6|1762.4|1760|8439
1593010800000|2020-06-24 15:00:00|1777.6|1775.6|1757.3|1755.3|1784.3|1781.9|1744|1741.3|9716
1593014400000|2020-06-24 16:00:00|1756.5|1754.5|1765.7|1763.7|1767.9|1765.6|1751.6|1749.4|7316
1593018000000|2020-06-24 17:00:00|1766.2|1764.2|1760.9|1758.9|1769.6|1766.7|1754.7|1751.9|5160
1593021600000|2020-06-24 18:00:00|1760.8|1758.8|1752.5|1749|1764.6|1761.8|1749.6|1747|4452
1593025200000|2020-06-24 19:00:00|1752.7|1749.2|1750.1|1748.1|1760.1|1757.6|1749.3|1746.5|5106
1593028800000|2020-06-24 20:00:00|1750.2|1748.2|1751.6|1748.1|1755.4|1752.7|1749.6|1744.2|1786
1593036000000|2020-06-24 22:00:00|1752.4|1748.9|1754.8|1752.8|1758.6|1754.5|1745.2|1742.5|2987
1593039600000|2020-06-24 23:00:00|1755.8|1752.3|1753.5|1750|1758|1754.1|1751|1746.7|2164
1593043200000|2020-06-25 00:00:00|1753.4|1749.9|1757.6|1755.6|1761.5|1758.9|1752.3|1748.8|2964
1593046800000|2020-06-25 01:00:00|1757.4|1755.4|1758.5|1756.5|1760.6|1758|1755.6|1753|2861
1593050400000|2020-06-25 02:00:00|1758.6|1756.6|1758.5|1756.5|1759.8|1757.8|1751.1|1748.5|2758
1593054000000|2020-06-25 03:00:00|1758.4|1756.4|1760.2|1758.2|1761.5|1759.4|1756.8|1754.8|2881
1593057600000|2020-06-25 04:00:00|1760|1758|1758.1|1756.1|1760.9|1758.8|1756.1|1753.7|1893
1593061200000|2020-06-25 05:00:00|1757.9|1755.9|1756.5|1754.5|1759.9|1757.9|1755.4|1752.9|1993
1593064800000|2020-06-25 06:00:00|1756.7|1754.7|1757.9|1755.9|1764.5|1761.8|1756.7|1754|3557
1593068400000|2020-06-25 07:00:00|1757.7|1755.7|1758.3|1756.3|1765.3|1762.3|1752.5|1750.3|5172
1593072000000|2020-06-25 08:00:00|1758.2|1756.2|1760.9|1758.9|1766|1763.6|1757.3|1754.6|5572
1593075600000|2020-06-25 09:00:00|1761|1759|1759.8|1757.8|1763.9|1761.9|1758.2|1755.8|5367
1593079200000|2020-06-25 10:00:00|1759.9|1757.9|1756|1754|1761.9|1759.4|1754.9|1752.4|4467
1593082800000|2020-06-25 11:00:00|1756.3|1754.3|1752.7|1750.7|1759.1|1756.4|1752.2|1748.4|4451
1593086400000|2020-06-25 12:00:00|1753.3|1751.3|1768.7|1766.7|1770.3|1768.3|1745.4|1742.6|8047
1593090000000|2020-06-25 13:00:00|1768.8|1766.8|1769.3|1767.3|1776.2|1774.2|1763.1|1761.1|7999
1593093600000|2020-06-25 14:00:00|1769.4|1767.4|1771.4|1769.4|1781.9|1778.3|1765.8|1763.8|7152
1593097200000|2020-06-25 15:00:00|1771.6|1769.6|1773.2|1771.2|1775.8|1772.9|1767.4|1764.8|6335
1593100800000|2020-06-25 16:00:00|1772.9|1770.9|1779|1775.5|1782.5|1780.1|1772.9|1770.9|5531
1593104400000|2020-06-25 17:00:00|1777.7|1775.7|1777.7|1775.7|1782.4|1779.1|1774.3|1769.3|4136
1593108000000|2020-06-25 18:00:00|1777.8|1775.8|1777.7|1774.2|1780.4|1777|1774.7|1771.3|2785
1593111600000|2020-06-25 19:00:00|1777.9|1774.4|1781.9|1779.9|1783.9|1781.6|1775.7|1771.8|3752
1593115200000|2020-06-25 20:00:00|1782.2|1780.2|1781.9|1778.4|1785.3|1780.7|1777.9|1775.1|1761
1593122400000|2020-06-25 22:00:00|1782.8|1779.3|1779.1|1775.6|1787.7|1782.1|1776|1771.2|1762
1593126000000|2020-06-25 23:00:00|1778.7|1775.2|1779.7|1776.2|1784.6|1780|1776.3|1773.8|2209
1593129600000|2020-06-26 00:00:00|1779.8|1776.3|1779.7|1777.7|1781.2|1778.1|1775.2|1772.4|2474
1593133200000|2020-06-26 01:00:00|1779.6|1777.6|1776.7|1774.7|1781.3|1777.9|1774.8|1772.8|2161
1593136800000|2020-06-26 02:00:00|1776.6|1774.6|1776|1774|1779.3|1776.6|1774.6|1772.1|1850
1593140400000|2020-06-26 03:00:00|1776.7|1773.2|1774.3|1772.3|1778.3|1775.6|1773.5|1770.7|1489
1593144000000|2020-06-26 04:00:00|1774.4|1772.4|1777.1|1775.1|1779|1776.2|1772.5|1770.5|2212
1593147600000|2020-06-26 05:00:00|1777|1775|1772.6|1770.6|1778.8|1775.7|1770|1768|2811
1593151200000|2020-06-26 06:00:00|1772.8|1770.8|1777.5|1775.5|1780.6|1777.4|1771.3|1768.7|2758
1593154800000|2020-06-26 07:00:00|1777.6|1775.6|1783.1|1781.1|1787|1784.9|1776.8|1774.2|4326
1593158400000|2020-06-26 08:00:00|1782.9|1780.9|1783.1|1781.1|1786.4|1783.6|1780.1|1777.4|4473
1593162000000|2020-06-26 09:00:00|1783.3|1781.3|1782.7|1780.7|1786.8|1784.1|1778.5|1776.3|3251
1593165600000|2020-06-26 10:00:00|1782.8|1780.8|1785.3|1783.3|1787|1784.1|1780.1|1777.6|3040
1593169200000|2020-06-26 11:00:00|1784.9|1782.9|1787.7|1785.7|1791.9|1789.6|1783.7|1781.6|3790
1593172800000|2020-06-26 12:00:00|1787.9|1785.9|1784.1|1782.1|1792.8|1790.5|1781.6|1779.5|6429
1593176400000|2020-06-26 13:00:00|1784|1782|1769.4|1765.9|1784.2|1782.2|1764.4|1762.4|9733
1593180000000|2020-06-26 14:00:00|1769.5|1766|1757.4|1755.4|1771.1|1769.1|1750.6|1748.6|9082
1593183600000|2020-06-26 15:00:00|1757.5|1755.5|1781|1779|1783.9|1781.3|1756.6|1753.9|8008
1593187200000|2020-06-26 16:00:00|1781.2|1779.2|1787.9|1785.9|1790|1788|1776.4|1774.2|6461
1593190800000|2020-06-26 17:00:00|1789.7|1786.2|1784.1|1782.1|1796.2|1794.2|1780.4|1778.2|5722
1593194400000|2020-06-26 18:00:00|1784.2|1782.2|1781.9|1779.9|1785.6|1783.6|1778.6|1775.8|3221
1593198000000|2020-06-26 19:00:00|1782.3|1778.8|1784.4|1782.4|1786.8|1784.8|1780.7|1778|2879
1593201600000|2020-06-26 20:00:00|1784.2|1782.2|1783|1774|1785.9|1782.9|1778.5|1772|1450
1593381600000|2020-06-28 22:00:00|1787.4|1781.9|1787.7|1785.7|1794.5|1791.6|1783.2|1778.5|3051
1593385200000|2020-06-28 23:00:00|1787.6|1785.6|1783.7|1781.7|1792.5|1789.6|1781.2|1778.5|2866
1593388800000|2020-06-29 00:00:00|1784|1782|1794.7|1792.7|1796.8|1794.3|1781.9|1779.6|2928
1593392400000|2020-06-29 01:00:00|1794.8|1792.8|1787.5|1785.5|1797.7|1795.7|1786.2|1783.1|4852
1593396000000|2020-06-29 02:00:00|1787.7|1785.7|1789.9|1787.9|1793.6|1791.6|1786|1783.4|3403
1593399600000|2020-06-29 03:00:00|1789.8|1787.8|1789.1|1787.1|1791.2|1788.8|1787.4|1784.6|2229
1593403200000|2020-06-29 04:00:00|1789|1787|1791.7|1789.7|1793.5|1790.2|1788.8|1785.9|1931
1593406800000|2020-06-29 05:00:00|1791.5|1789.5|1787.9|1784.4|1794|1791.3|1785|1782.8|2692
1593410400000|2020-06-29 06:00:00|1787.8|1784.3|1785.4|1783.4|1789.8|1787.3|1784.6|1782.4|4669
1593414000000|2020-06-29 07:00:00|1786.1|1782.6|1782.8|1779.3|1786.1|1783.8|1781.5|1779|4690
1593417600000|2020-06-29 08:00:00|1782|1780|1787.6|1784.1|1788|1785.6|1780.8|1777.9|3464
1593421200000|2020-06-29 09:00:00|1787.5|1784|1788.9|1786.9|1790.6|1787.8|1783|1780.3|3454
1593424800000|2020-06-29 10:00:00|1788.8|1786.8|1793|1791|1794|1791.9|1787.7|1785.6|3033
1593428400000|2020-06-29 11:00:00|1792.9|1790.9|1788.6|1786.6|1796.2|1793.2|1787.9|1785.1|2982
1593432000000|2020-06-29 12:00:00|1788.3|1786.3|1778|1776|1791.2|1788.5|1770.1|1767.5|7495
1593435600000|2020-06-29 13:00:00|1777.8|1775.8|1774.7|1772.7|1781.5|1778.9|1770|1767.7|7716
1593439200000|2020-06-29 14:00:00|1774.9|1772.9|1784.1|1782.1|1785.5|1783|1773.7|1771.4|6752
1593442800000|2020-06-29 15:00:00|1784.2|1782.2|1783.2|1781.2|1785.7|1783.2|1780.9|1778.3|4756
1593446400000|2020-06-29 16:00:00|1783.1|1781.1|1783.7|1781.7|1787.4|1784.6|1780.9|1778.5|4055
1593450000000|2020-06-29 17:00:00|1783.8|1781.8|1780.4|1778.4|1786|1783.4|1779.5|1776.8|3127
1593453600000|2020-06-29 18:00:00|1780.3|1778.3|1783.5|1781.5|1783.8|1781.8|1778.2|1775.5|2109
1593457200000|2020-06-29 19:00:00|1783.9|1781.9|1786.4|1784.4|1788.4|1785.7|1782.3|1779.9|2218
1593460800000|2020-06-29 20:00:00|1786.6|1784.6|1789.9|1782.3|1790.8|1786|1784.3|1780.1|1661
1593468000000|2020-06-29 22:00:00|1784.1|1780.6|1788.7|1786.7|1789.1|1786.9|1784|1780.5|1440
1593471600000|2020-06-29 23:00:00|1789.2|1785.7|1787.5|1785.5|1789.2|1786.6|1785.4|1782.7|1201
1593475200000|2020-06-30 00:00:00|1787.4|1785.4|1783.8|1780.3|1787.9|1785.7|1781.9|1779.7|1904
1593478800000|2020-06-30 01:00:00|1783.3|1779.8|1782|1780|1785|1782.2|1778.5|1776|3228
1593482400000|2020-06-30 02:00:00|1781.9|1779.9|1789.1|1787.1|1789.4|1787.4|1781.9|1779.9|2365
1593486000000|2020-06-30 03:00:00|1788.9|1786.9|1787|1785|1790.1|1788.1|1786.1|1784|1865
1593489600000|2020-06-30 04:00:00|1786.9|1784.9|1788.7|1785.2|1789.4|1787.2|1786.7|1784.3|1171
1593493200000|2020-06-30 05:00:00|1788.8|1785.3|1782.7|1780.7|1792.4|1790|1781.1|1778.6|2905
1593496800000|2020-06-30 06:00:00|1783.8|1780.3|1789.8|1787.8|1791.3|1788.5|1782.5|1780|4103
1593500400000|2020-06-30 07:00:00|1790.7|1787.2|1787.9|1785.9|1792.3|1789.5|1786.2|1783.5|3689
1593504000000|2020-06-30 08:00:00|1788.1|1786.1|1786.5|1783|1790.3|1787.4|1784.3|1781.6|3196
1593507600000|2020-06-30 09:00:00|1786.4|1782.9|1784.8|1782.8|1787.6|1784.7|1783.3|1780.9|3190
1593511200000|2020-06-30 10:00:00|1785.2|1783.2|1785.9|1783.9|1789.6|1787.2|1784.8|1782.5|2656
1593514800000|2020-06-30 11:00:00|1786.6|1783.1|1781.3|1779.3|1790.5|1787.8|1779.9|1777|4395
1593518400000|2020-06-30 12:00:00|1782.1|1778.6|1788.8|1785.3|1789.8|1787|1780.9|1778.5|6101
1593522000000|2020-06-30 13:00:00|1788.4|1784.9|1792.9|1789.4|1795.6|1793|1782.3|1779.9|7852
1593525600000|2020-06-30 14:00:00|1793.2|1789.7|1811.2|1809.2|1815.2|1812.7|1792.1|1789.5|10421
1593529200000|2020-06-30 15:00:00|1811.7|1809.7|1819.6|1817.6|1825.9|1823.6|1807.4|1805.4|11295
1593532800000|2020-06-30 16:00:00|1819.7|1817.7|1822.4|1818.9|1825.3|1823.2|1816.5|1813.7|7037
1593536400000|2020-06-30 17:00:00|1821.7|1819.7|1818.2|1816.2|1826|1823.3|1817.5|1814.9|6148
1593540000000|2020-06-30 18:00:00|1818.6|1816.6|1820.8|1818.8|1821.7|1819.1|1815.6|1812.9|4163
1593543600000|2020-06-30 19:00:00|1820.9|1818.9|1822.2|1820.2|1824.3|1821.8|1818|1815.3|3487
1593547200000|2020-06-30 20:00:00|1822.5|1820.5|1820.4|1816.9|1826.5|1822.2|1820.2|1811.7|1778
1593554400000|2020-06-30 22:00:00|1821.4|1817.9|1818.9|1816.9|1826.5|1820.8|1818.8|1815.9|2142
1593558000000|2020-06-30 23:00:00|1819.8|1817.8|1821.8|1818.3|1823.5|1820.7|1818.8|1815.5|1742
1593561600000|2020-07-01 00:00:00|1821.6|1818.1|1817.5|1815.5|1822|1819.4|1813.9|1811.3|2689
1593565200000|2020-07-01 01:00:00|1817.6|1815.6|1827|1823.5|1830.9|1828.1|1816.7|1814|5374
1593568800000|2020-07-01 02:00:00|1827.2|1823.7|1827.5|1825.5|1829.8|1827.7|1824.7|1822.3|2415
1593572400000|2020-07-01 03:00:00|1827.4|1825.4|1829.2|1825.7|1830.3|1827.5|1825.8|1823.5|2456
1593576000000|2020-07-01 04:00:00|1829.1|1825.6|1823.7|1821.7|1830.2|1827.5|1823.1|1820.2|2371
1593579600000|2020-07-01 05:00:00|1823.9|1821.9|1825.7|1822.2|1829.2|1826.4|1821|1818.2|3704
1593583200000|2020-07-01 06:00:00|1824.5|1821|1825.3|1821.8|1828.3|1825.1|1822.9|1819.4|3841
1593586800000|2020-07-01 07:00:00|1825.1|1821.6|1834.2|1830.7|1835.2|1832.4|1823.8|1821.1|5038
1593590400000|2020-07-01 08:00:00|1833.4|1831.4|1839.2|1835.7|1842.3|1839.7|1831.8|1829.1|4037
1593594000000|2020-07-01 09:00:00|1839.3|1835.8|1840.7|1838.7|1846.2|1843.6|1835.8|1833.1|4434
1593597600000|2020-07-01 10:00:00|1840.9|1838.9|1823.8|1820.3|1843.3|1840.6|1812.9|1809.8|6684
1593601200000|2020-07-01 11:00:00|1823.5|1820|1825.8|1822.3|1826.1|1823.6|1812.8|1810.2|7268
1593604800000|2020-07-01 12:00:00|1825.3|1823.3|1826|1824|1834.4|1832.4|1820.1|1815|9838
1593608400000|2020-07-01 13:00:00|1826.6|1824.6|1804.7|1801.2|1828.1|1825.4|1800.6|1798.6|10892
1593612000000|2020-07-01 14:00:00|1804.2|1800.7|1798|1796|1812.6|1810.2|1784.5|1782.4|11717
1593615600000|2020-07-01 15:00:00|1798.3|1796.3|1798.1|1796.1|1800.1|1797.1|1786.3|1783.5|9369
1593619200000|2020-07-01 16:00:00|1798.2|1796.2|1804.4|1800.9|1804.8|1801.6|1792.9|1790.3|6613
1593622800000|2020-07-01 17:00:00|1804.1|1800.6|1799.8|1796.3|1804.1|1801.2|1795.7|1791|5499
1593626400000|2020-07-01 18:00:00|1799.4|1795.9|1802.3|1798.8|1802.9|1800.3|1793.1|1790.5|3303
1593630000000|2020-07-01 19:00:00|1802.5|1799|1805.2|1803.2|1807.8|1804.9|1800.7|1798.1|2794
1593633600000|2020-07-01 20:00:00|1805.9|1802.4|1802.4|1798.9|1807.2|1804.4|1801.7|1796.8|1385
1593640800000|2020-07-01 22:00:00|1805.2|1801.7|1804|1800.5|1808.9|1804|1802.2|1798|1463
1593644400000|2020-07-01 23:00:00|1803.6|1800.1|1803.4|1799.9|1805.7|1802.2|1801.1|1798.3|1015
1593648000000|2020-07-02 00:00:00|1802.4|1800.4|1801.5|1799.5|1804|1801.4|1799.7|1796.8|1768
1593651600000|2020-07-02 01:00:00|1801.4|1799.4|1794.8|1792.8|1801.5|1799.5|1791.2|1789.2|4575
1593655200000|2020-07-02 02:00:00|1794.9|1792.9|1794.4|1792.4|1799.2|1796.7|1793.1|1790.5|2379
1593658800000|2020-07-02 03:00:00|1794.2|1792.2|1794.1|1792.1|1795.2|1792.7|1791.9|1789.3|1700
1593662400000|2020-07-02 04:00:00|1794|1792|1793.4|1791.4|1796.2|1793.5|1793.4|1791|1403
1593666000000|2020-07-02 05:00:00|1793.3|1791.3|1791.2|1789.2|1794.7|1792.2|1788|1785.8|2827
1593669600000|2020-07-02 06:00:00|1791.4|1789.4|1793.3|1791.3|1794.2|1792.1|1790.5|1788|3631
1593673200000|2020-07-02 07:00:00|1793.5|1791.5|1792.6|1790.6|1795.2|1792.9|1786.5|1783.6|3863
1593676800000|2020-07-02 08:00:00|1792.7|1790.7|1792.8|1790.8|1799.5|1797.5|1789.9|1787.9|2960
1593680400000|2020-07-02 09:00:00|1792.9|1790.9|1798|1796|1798.1|1796.1|1791.9|1789.6|3182
1593684000000|2020-07-02 10:00:00|1797.9|1795.9|1795|1793|1799.7|1797.4|1794.4|1792.4|2143
1593687600000|2020-07-02 11:00:00|1794.9|1792.9|1801.4|1799.4|1803|1800.2|1794.7|1792.2|2545
1593691200000|2020-07-02 12:00:00|1801.3|1799.3|1785.6|1782.1|1801.9|1799.9|1782.5|1778.4|9321
1593694800000|2020-07-02 13:00:00|1785.1|1781.6|1806.9|1804.9|1810|1807.7|1777|1775|10627
1593698400000|2020-07-02 14:00:00|1807.7|1804.2|1805.8|1803.8|1814.1|1812.1|1803.4|1800.8|8491
1593702000000|2020-07-02 15:00:00|1805.6|1803.6|1804.5|1802.5|1809.6|1807.6|1803.8|1801.8|5215
1593705600000|2020-07-02 16:00:00|1804.6|1802.6|1799.4|1797.4|1804.7|1802.7|1794.7|1792.4|4504
1593709200000|2020-07-02 17:00:00|1799.5|1797.5|1800.9|1798.9|1803.4|1800.9|1798.8|1796.2|3126
1593712800000|2020-07-02 18:00:00|1800.6|1798.6|1801.2|1799.2|1802.9|1800.4|1799.2|1796.5|2619
1593716400000|2020-07-02 19:00:00|1801.1|1799.1|1795.4|1793.4|1801.9|1799.5|1793.2|1790.8|2282
1593720000000|2020-07-02 20:00:00|1795.5|1793.5|1795.9|1793.9|1799.2|1796.1|1795.1|1790.2|1458
1593727200000|2020-07-02 22:00:00|1796.9|1793.4|1796.7|1793.2|1800.4|1796.8|1795.2|1790.9|1515
1593730800000|2020-07-02 23:00:00|1794.6|1791.1|1796.1|1794.1|1798.8|1796.2|1794.6|1791.1|1288
1593734400000|2020-07-03 00:00:00|1796.3|1794.3|1798.7|1796.7|1799.5|1797.1|1795.5|1792.6|1905
1593738000000|2020-07-03 01:00:00|1798.6|1796.6|1801.7|1799.7|1805|1802.3|1798.6|1796.2|4574
1593741600000|2020-07-03 02:00:00|1801.9|1799.9|1805.3|1801.8|1806.2|1803.5|1799.9|1797.6|2536
1593745200000|2020-07-03 03:00:00|1804.5|1802.5|1802|1800|1805.4|1802.7|1801.5|1798.9|1684
1593748800000|2020-07-03 04:00:00|1802.2|1800.2|1801.9|1799.9|1804.2|1801.5|1800.7|1798|1851
1593752400000|2020-07-03 05:00:00|1801.8|1799.8|1800.8|1797.3|1805.5|1802.7|1797.1|1794.1|2651
1593756000000|2020-07-03 06:00:00|1800.9|1797.4|1803|1801|1805.2|1802.6|1796.2|1794.1|3863
1593759600000|2020-07-03 07:00:00|1803.1|1801.1|1802.3|1800.3|1805.3|1802.6|1800.8|1798.2|2781
1593763200000|2020-07-03 08:00:00|1802.2|1800.2|1803.1|1801.1|1805.9|1802.9|1799|1796|2897
1593766800000|2020-07-03 09:00:00|1803.5|1801.5|1800|1798|1803.9|1801.7|1798.6|1796.5|2297
1593770400000|2020-07-03 10:00:00|1799.9|1797.9|1803.8|1800.3|1804.4|1801.7|1798.9|1796.1|1841
1593774000000|2020-07-03 11:00:00|1802.9|1800.9|1802.1|1798.6|1804.5|1801.5|1800|1796.6|2116
1593777600000|2020-07-03 12:00:00|1801.7|1799.7|1802.9|1800.9|1804.7|1802.6|1798.9|1795.7|2616
1593781200000|2020-07-03 13:00:00|1803.6|1800.1|1801.3|1797.8|1807.8|1804.9|1800.4|1797.7|3707
1593784800000|2020-07-03 14:00:00|1801.4|1797.9|1804.4|1800.9|1806.8|1804|1800.1|1797.5|3329
1593788400000|2020-07-03 15:00:00|1804.3|1800.8|1805.9|1803.9|1808.5|1805.9|1803.3|1800.7|2414
1593792000000|2020-07-03 16:00:00|1805.8|1803.8|1808.5|1801.5|1808.5|1804.7|1802.9|1799.8|1796
1593986400000|2020-07-05 22:00:00|1806.4|1800.9|1807.2|1803.7|1811.6|1804.7|1805.5|1798.1|1460
1593990000000|2020-07-05 23:00:00|1807.3|1803.8|1804.6|1802.6|1807.5|1804.9|1803.7|1801|1135
1593993600000|2020-07-06 00:00:00|1804.7|1802.7|1807.1|1805.1|1808.2|1805.4|1803.5|1800.7|1283
1593997200000|2020-07-06 01:00:00|1807.2|1805.2|1799|1797|1808.7|1805.9|1796.4|1793.5|3577
1594000800000|2020-07-06 02:00:00|1799.1|1797.1|1801.8|1799.8|1803.7|1801|1795.8|1793|2504
1594004400000|2020-07-06 03:00:00|1801.7|1799.7|1799.5|1797.5|1803.4|1800.8|1799|1796.5|1410
1594008000000|2020-07-06 04:00:00|1799.4|1797.4|1800.1|1796.6|1802|1799.1|1798.1|1795.3|1369
1594011600000|2020-07-06 05:00:00|1800|1796.5|1799.6|1797.6|1805.3|1802.6|1797.7|1795.6|2324
1594015200000|2020-07-06 06:00:00|1799.8|1797.8|1810.5|1807|1813.1|1810.2|1798.8|1795.9|3837
1594018800000|2020-07-06 07:00:00|1810.4|1806.9|1809.9|1807.9|1813|1810.3|1807.6|1804.8|2880
1594022400000|2020-07-06 08:00:00|1810|1808|1820.3|1816.8|1829|1826.3|1809|1806.2|3545
1594026000000|2020-07-06 09:00:00|1819.3|1817.3|1816.9|1813.4|1823.1|1820.5|1813.8|1811.1|3129
1594029600000|2020-07-06 10:00:00|1816.8|1813.3|1820.7|1818.7|1823.5|1820.7|1815.1|1812.4|2776
1594033200000|2020-07-06 11:00:00|1820.8|1818.8|1828.1|1824.6|1830.6|1827.8|1820.6|1817.8|3200
1594036800000|2020-07-06 12:00:00|1828.2|1824.7|1831.4|1827.9|1833.2|1830.3|1818.9|1816.4|6245
1594040400000|2020-07-06 13:00:00|1831.3|1827.8|1835.2|1831.7|1842.2|1839.5|1828.6|1826.3|7670
1594044000000|2020-07-06 14:00:00|1835.6|1832.1|1830.3|1828.3|1838.9|1836.3|1821.2|1818.3|8312
1594047600000|2020-07-06 15:00:00|1830.2|1828.2|1825.8|1823.8|1833.3|1830.8|1825.1|1822.7|4743
1594051200000|2020-07-06 16:00:00|1825.7|1823.7|1824.9|1822.9|1828.3|1825.9|1821.1|1819.1|3115
1594054800000|2020-07-06 17:00:00|1824.8|1822.8|1826|1824|1827.9|1825.8|1822.7|1820.2|2814
1594058400000|2020-07-06 18:00:00|1826.1|1824.1|1830.2|1828.2|1831.1|1829.1|1824|1821.6|2157
1594062000000|2020-07-06 19:00:00|1830|1828|1830.9|1828.9|1831.6|1829.6|1827.9|1825.9|1153
1594065600000|2020-07-06 20:00:00|1830.7|1828.7|1828.6|1825.1|1831.9|1829.9|1826.4|1820.9|1340
1594072800000|2020-07-06 22:00:00|1828.7|1825.2|1832.4|1830.4|1833.1|1830.9|1828.1|1825|1256
1594076400000|2020-07-06 23:00:00|1831.8|1829.8|1832.3|1830.3|1834.3|1831.8|1830.4|1827.8|1086
1594080000000|2020-07-07 00:00:00|1832.1|1830.1|1834.8|1832.8|1836.1|1833.3|1828|1825.1|1655
1594083600000|2020-07-07 01:00:00|1834.7|1832.7|1832|1830|1837.9|1835.3|1830.2|1827.5|3869
1594087200000|2020-07-07 02:00:00|1831.8|1829.8|1822.6|1820.6|1834.6|1830|1821.6|1818.7|2551
1594090800000|2020-07-07 03:00:00|1822.7|1820.7|1824.9|1822.9|1828.6|1825.1|1822|1819.4|1704
1594094400000|2020-07-07 04:00:00|1824.8|1822.8|1823.4|1821.4|1827.1|1824.5|1823.2|1820.7|1455
1594098000000|2020-07-07 05:00:00|1823.5|1821.5|1820.9|1817.4|1827.6|1824.9|1817.4|1814.7|2253
1594101600000|2020-07-07 06:00:00|1820.7|1817.2|1819.1|1815.6|1824.2|1819.6|1817.1|1814.6|2881
1594105200000|2020-07-07 07:00:00|1818.4|1816.4|1810.7|1808.7|1821.5|1819.2|1808.5|1805.8|4188
1594108800000|2020-07-07 08:00:00|1811.4|1807.9|1807.2|1805.2|1814.2|1811.6|1800.4|1798.1|4747
1594112400000|2020-07-07 09:00:00|1808|1804.5|1806.5|1803|1814.2|1811.6|1800.4|1797.9|4956
1594116000000|2020-07-07 10:00:00|1805.5|1803.5|1803.4|1801.4|1809.5|1806.9|1800.6|1798.2|3284
1594119600000|2020-07-07 11:00:00|1803.5|1801.5|1810.8|1808.8|1811.6|1809.6|1802.9|1800.3|2459
1594123200000|2020-07-07 12:00:00|1810.3|1808.3|1811.8|1809.8|1816.9|1814.9|1805.2|1803.2|4088
1594126800000|2020-07-07 13:00:00|1812.1|1810.1|1820.2|1818.2|1823.8|1819.8|1810.3|1807.6|4944
1594130400000|2020-07-07 14:00:00|1820.3|1818.3|1830.2|1828.2|1838.4|1835.2|1820.3|1818.3|8787
1594134000000|2020-07-07 15:00:00|1830.1|1828.1|1834.2|1830.7|1835.9|1833.1|1828.7|1826.4|4859
1594137600000|2020-07-07 16:00:00|1834.1|1830.6|1835.1|1833.1|1836.2|1833.9|1830.8|1828|4148
1594141200000|2020-07-07 17:00:00|1835.3|1831.8|1834.8|1832.8|1836.5|1834.3|1832.2|1830|3361
1594144800000|2020-07-07 18:00:00|1834.9|1832.9|1828.5|1825|1836|1833.7|1826.3|1824|3239
1594148400000|2020-07-07 19:00:00|1828.6|1825.1|1827.3|1825.3|1829.9|1827.9|1824.9|1822.5|2612
1594152000000|2020-07-07 20:00:00|1827.2|1825.2|1828|1824.5|1831.1|1828.3|1826.4|1821.9|1141
1594159200000|2020-07-07 22:00:00|1829.7|1826.2|1828.4|1826.4|1830.6|1827.4|1826.7|1821.3|1043
1594162800000|2020-07-07 23:00:00|1829.5|1826|1828.4|1826.4|1831.3|1828.6|1828|1825.7|903
1594166400000|2020-07-08 00:00:00|1828.2|1826.2|1829.3|1825.8|1832.9|1829.2|1826.2|1821.9|1846
1594170000000|2020-07-08 01:00:00|1829.2|1825.7|1831.9|1829.9|1835.1|1832.6|1827.8|1825|3608
1594173600000|2020-07-08 02:00:00|1830.8|1828.8|1831.3|1829.3|1834.3|1831.3|1827.6|1824.7|2808
1594177200000|2020-07-08 03:00:00|1831.2|1827.7|1829.6|1827.6|1834.1|1830.1|1828.9|1826.3|2188
1594180800000|2020-07-08 04:00:00|1829.8|1827.8|1830.9|1828.9|1835|1830.9|1827.8|1825|1518
1594184400000|2020-07-08 05:00:00|1831|1829|1830.8|1828.8|1835.5|1832.8|1829.6|1825.5|2540
1594188000000|2020-07-08 06:00:00|1830.9|1828.9|1835.8|1833.8|1837.1|1834.5|1830|1827.2|2702
1594191600000|2020-07-08 07:00:00|1835.7|1833.7|1837.5|1835.5|1839|1836.7|1831.6|1829|3298
1594195200000|2020-07-08 08:00:00|1837.6|1835.6|1842|1838.5|1845.3|1842.9|1836.3|1833.6|4365
1594198800000|2020-07-08 09:00:00|1842.1|1838.6|1848.8|1845.3|1851|1848.5|1836.8|1834.4|4314
1594202400000|2020-07-08 10:00:00|1849.1|1845.6|1849.2|1847.2|1852|1850|1844.5|1841.9|3260
1594206000000|2020-07-08 11:00:00|1849.1|1847.1|1852.4|1850.4|1853.3|1850.7|1842.3|1840.3|2708
1594209600000|2020-07-08 12:00:00|1852.3|1850.3|1847|1845|1854.2|1852.2|1840.9|1838.1|5445
1594213200000|2020-07-08 13:00:00|1848|1844.5|1865.8|1863.8|1875.8|1872.8|1847.2|1844.5|10892
1594216800000|2020-07-08 14:00:00|1865.9|1863.9|1869.2|1867.2|1877.9|1875.5|1862.9|1860.5|8668
1594220400000|2020-07-08 15:00:00|1869.9|1866.4|1868.7|1866.7|1871.1|1869.1|1857.7|1855.5|7726
1594224000000|2020-07-08 16:00:00|1868.4|1866.4|1873.9|1871.9|1876.9|1874.9|1867.5|1865.5|6515
1594227600000|2020-07-08 17:00:00|1874|1872|1872|1870|1878.6|1876.1|1869.1|1866.3|4097
1594231200000|2020-07-08 18:00:00|1871.8|1869.8|1870.2|1868.2|1877.5|1872.5|1865.8|1862.5|4198
1594234800000|2020-07-08 19:00:00|1870.3|1868.3|1875.8|1873.8|1878.3|1874.4|1868.9|1866.9|2741
1594238400000|2020-07-08 20:00:00|1875.9|1873.9|1873.7|1866|1877.7|1874.3|1870.1|1864.8|1502
1594245600000|2020-07-08 22:00:00|1874.1|1872.1|1874.2|1872.2|1877.6|1875|1872.1|1869.5|1446
1594249200000|2020-07-08 23:00:00|1874.3|1872.3|1871.3|1869.3|1876.5|1874|1870.6|1867.9|1484
1594252800000|2020-07-09 00:00:00|1871.5|1868|1868.7|1866.7|1871.9|1869.7|1867.4|1865|1981
1594256400000|2020-07-09 01:00:00|1868.2|1866.2|1874.8|1872.8|1876.9|1874.9|1866.9|1864.5|3182
1594260000000|2020-07-09 02:00:00|1874.7|1872.7|1873.7|1871.7|1876.4|1873.7|1869.1|1867.1|2330
1594263600000|2020-07-09 03:00:00|1873.6|1871.6|1876.3|1874.3|1876.8|1874.8|1870.5|1868.5|1761
1594267200000|2020-07-09 04:00:00|1876.1|1874.1|1881|1879|1883.2|1880.5|1875.5|1873.4|2028
1594270800000|2020-07-09 05:00:00|1880.9|1878.9|1887.2|1883.7|1890.8|1887.7|1877.6|1875.6|3060
1594274400000|2020-07-09 06:00:00|1887.1|1883.6|1888.4|1886.4|1889.7|1887.5|1878.7|1876.7|3164
1594278000000|2020-07-09 07:00:00|1887.9|1885.9|1889.9|1887.9|1891.4|1888.8|1876.5|1874.5|3007
1594281600000|2020-07-09 08:00:00|1890|1888|1900.2|1896.7|1903.3|1900.4|1889.8|1887.3|4124
1594285200000|2020-07-09 09:00:00|1899.9|1896.4|1900.1|1898.1|1904.8|1902|1895.6|1892.2|3177
1594288800000|2020-07-09 10:00:00|1901.4|1897.9|1884.7|1882.7|1902.5|1899.8|1880|1877.8|3723
1594292400000|2020-07-09 11:00:00|1885.2|1883.2|1896.8|1893.3|1905.9|1903.1|1884.4|1881.7|5463
1594296000000|2020-07-09 12:00:00|1896|1894|1892.9|1890.9|1898|1895.4|1881.7|1879.6|7204
1594299600000|2020-07-09 13:00:00|1892.8|1890.8|1896.9|1894.9|1901.3|1898.8|1888.4|1886.4|7889
1594303200000|2020-07-09 14:00:00|1897.2|1895.2|1868.5|1866.5|1905|1901.8|1867.7|1865.2|10628
1594306800000|2020-07-09 15:00:00|1868.6|1866.6|1863.6|1861.6|1874.2|1871.7|1850|1847.5|10526
1594310400000|2020-07-09 16:00:00|1863.7|1861.7|1863|1859.5|1868.8|1863.4|1856.9|1853.8|5279
1594314000000|2020-07-09 17:00:00|1862.1|1860.1|1864.6|1861.1|1866|1863.3|1858.7|1856.7|3769
1594317600000|2020-07-09 18:00:00|1864.5|1861|1871.5|1869.5|1875|1870|1862.6|1859.8|2380
1594321200000|2020-07-09 19:00:00|1871.4|1869.4|1866.9|1864.9|1875.5|1870.2|1864.4|1860.8|3450
1594324800000|2020-07-09 20:00:00|1867|1865|1868.9|1865.4|1871.1|1866.3|1865.8|1861.1|1186
1594332000000|2020-07-09 22:00:00|1866.8|1863.3|1866.6|1864.6|1870.4|1866.7|1865.4|1861.1|1427
1594335600000|2020-07-09 23:00:00|1866.7|1864.7|1869.4|1867.4|1870.7|1868.1|1866.4|1863.5|1134
1594339200000|2020-07-10 00:00:00|1869.5|1867.5|1867.4|1865.4|1870.7|1868|1863.4|1861.3|2108
1594342800000|2020-07-10 01:00:00|1867.3|1865.3|1868.4|1866.4|1870.3|1868|1859.2|1856.3|4933
1594346400000|2020-07-10 02:00:00|1868.5|1866.5|1860.3|1858.3|1870|1867.3|1859.8|1857.7|2856
1594350000000|2020-07-10 03:00:00|1860.4|1858.4|1863.9|1861.9|1865.9|1863|1859.4|1856.9|2454
1594353600000|2020-07-10 04:00:00|1864.4|1860.9|1862|1860|1865.9|1863.5|1861.7|1858.6|1385
1594357200000|2020-07-10 05:00:00|1862.6|1860.6|1851.6|1848.1|1864.2|1861.7|1850.4|1846.9|4081
1594360800000|2020-07-10 06:00:00|1851.9|1848.4|1853.3|1849.8|1860.2|1857.5|1851.3|1847.8|3832
1594364400000|2020-07-10 07:00:00|1853.1|1849.6|1859.9|1857.9|1864.2|1861.5|1850.7|1848.2|3935
1594368000000|2020-07-10 08:00:00|1860.1|1858.1|1865.6|1863.6|1871.6|1868.8|1860.1|1857.6|4337
1594371600000|2020-07-10 09:00:00|1866.8|1863.3|1876.3|1874.3|1879.9|1876.9|1865.5|1863.1|3931
1594375200000|2020-07-10 10:00:00|1877|1873.5|1877.8|1875.8|1880.3|1877.5|1872.9|1870.3|2669
1594378800000|2020-07-10 11:00:00|1878.6|1876.6|1869.4|1867.4|1879.9|1877.3|1868.9|1866.4|2307
1594382400000|2020-07-10 12:00:00|1870.2|1866.7|1873.6|1871.6|1875.9|1873.9|1865.9|1863.4|4193
1594386000000|2020-07-10 13:00:00|1873.5|1871.5|1865.1|1863.1|1882.5|1880.1|1865.1|1863.1|7306
1594389600000|2020-07-10 14:00:00|1865.2|1863.2|1870.2|1868.2|1876.4|1874|1858.1|1855.7|7520
1594393200000|2020-07-10 15:00:00|1871.4|1867.9|1870|1868|1873.4|1871.2|1866.3|1863.4|5222
1594396800000|2020-07-10 16:00:00|1869.9|1867.9|1868.2|1866.2|1873.7|1870.8|1865.2|1863.2|4399
1594400400000|2020-07-10 17:00:00|1868.3|1866.3|1870.4|1868.4|1873.3|1871.3|1866.2|1864.2|3113
1594404000000|2020-07-10 18:00:00|1870.5|1868.5|1871.5|1869.5|1871.8|1869.8|1865|1863|2019
1594407600000|2020-07-10 19:00:00|1871.4|1869.4|1873.6|1871.6|1874.2|1872.2|1868.2|1866.2|1931
1594411200000|2020-07-10 20:00:00|1874.3|1870.8|1877.2|1868.8|1882.3|1873.3|1871|1866.2|1300
1594591200000|2020-07-12 22:00:00|1878|1874.5|1882.3|1880.3|1889.9|1883.2|1875.7|1871.3|1753
1594594800000|2020-07-12 23:00:00|1882.2|1880.2|1879.9|1877.9|1884.1|1881.4|1878.8|1876.1|1437
1594598400000|2020-07-13 00:00:00|1880.1|1878.1|1881.1|1879.1|1883.6|1881|1877.7|1875.1|2227
1594602000000|2020-07-13 01:00:00|1881.2|1879.2|1880.6|1878.6|1886.3|1883.9|1876.8|1873.8|4472
1594605600000|2020-07-13 02:00:00|1880.7|1878.7|1892.3|1890.3|1894.1|1891.2|1879.7|1877.7|2916
1594609200000|2020-07-13 03:00:00|1893.1|1889.6|1890.3|1888.3|1895.9|1893.6|1889.3|1886.5|1611
1594612800000|2020-07-13 04:00:00|1890.2|1888.2|1891|1889|1892.3|1889.9|1888.9|1886.2|1006
1594616400000|2020-07-13 05:00:00|1891.1|1889.1|1904.2|1902.2|1909.5|1907.2|1890.2|1887.6|3217
1594620000000|2020-07-13 06:00:00|1904.3|1902.3|1907.5|1904|1908.9|1906.2|1900.5|1897.7|4771
1594623600000|2020-07-13 07:00:00|1907.4|1903.9|1906.4|1902.9|1911.2|1908.5|1902.8|1900.1|3352
1594627200000|2020-07-13 08:00:00|1906.8|1903.3|1909.6|1907.6|1919.8|1917.1|1901.9|1899.9|4589
1594630800000|2020-07-13 09:00:00|1909.5|1907.5|1908.6|1906.6|1919.5|1917|1907.9|1905.9|3888
1594634400000|2020-07-13 10:00:00|1908.5|1906.5|1909.9|1907.9|1911.6|1909.6|1905.1|1902.8|2845
1594638000000|2020-07-13 11:00:00|1910|1908|1917.4|1915.4|1919.9|1917.5|1910|1907.3|3317
1594641600000|2020-07-13 12:00:00|1917.5|1915.5|1910.1|1908.1|1918.5|1915.8|1908.7|1906.2|4528
1594645200000|2020-07-13 13:00:00|1909.7|1907.7|1918.7|1916.7|1934|1931|1907|1904.6|8906
1594648800000|2020-07-13 14:00:00|1918.8|1916.8|1924.2|1922.2|1926.2|1923.6|1908.6|1905.7|8625
1594652400000|2020-07-13 15:00:00|1925|1921.5|1924.1|1922.1|1929.2|1926.5|1921.9|1919.2|6504
1594656000000|2020-07-13 16:00:00|1924.2|1922.2|1931.4|1929.4|1933.7|1931.7|1923.7|1921.2|4280
1594659600000|2020-07-13 17:00:00|1931.6|1929.6|1936.1|1934.1|1940|1937.4|1931.1|1928.2|4221
1594663200000|2020-07-13 18:00:00|1935.8|1933.8|1935.8|1933.8|1938.5|1935.7|1923.1|1920.3|6139
1594666800000|2020-07-13 19:00:00|1935.4|1933.4|1907.5|1904|1936.5|1933.7|1902.9|1900.2|9342
1594670400000|2020-07-13 20:00:00|1907.8|1904.3|1909.1|1905.6|1912.1|1909.1|1903.7|1900.3|2664
1594677600000|2020-07-13 22:00:00|1909|1905.5|1912.3|1910.3|1915.2|1912.3|1907.6|1904.1|2684
1594681200000|2020-07-13 23:00:00|1912|1910|1913.7|1911.7|1915.7|1913|1910.3|1907.7|1889
1594684800000|2020-07-14 00:00:00|1913.9|1911.9|1909.4|1907.4|1916.1|1913.3|1909.1|1906.4|2598
1594688400000|2020-07-14 01:00:00|1909.3|1907.3|1907.8|1905.8|1911.8|1909.4|1895.4|1892.6|5548
1594692000000|2020-07-14 02:00:00|1907.9|1905.9|1906.1|1904.1|1911.8|1907.6|1900.2|1897.2|3043
1594695600000|2020-07-14 03:00:00|1905.9|1903.9|1906.2|1904.2|1910.2|1907.4|1905|1902.4|2056
1594699200000|2020-07-14 04:00:00|1906.4|1904.4|1903.2|1901.2|1909.2|1905.7|1902.4|1899.7|1689
1594702800000|2020-07-14 05:00:00|1903.1|1901.1|1900|1896.5|1906.6|1902.8|1897.3|1895.1|2332
1594706400000|2020-07-14 06:00:00|1900.2|1896.7|1905.5|1903.5|1908.3|1905.4|1898.6|1895.5|4328
1594710000000|2020-07-14 07:00:00|1905.3|1903.3|1900.9|1898.9|1906.5|1904|1893.3|1890.9|4303
1594713600000|2020-07-14 08:00:00|1900.8|1898.8|1897.2|1895.2|1908.3|1904.6|1894.9|1892.5|4002
1594717200000|2020-07-14 09:00:00|1898|1894.5|1898.6|1896.6|1905.5|1903.4|1895.7|1892.7|3897
1594720800000|2020-07-14 10:00:00|1899.3|1895.8|1894.1|1892.1|1900.2|1897.4|1888.7|1886.7|4739
1594724400000|2020-07-14 11:00:00|1894.2|1892.2|1901.7|1899.7|1902.1|1900|1889.6|1887.1|3993
1594728000000|2020-07-14 12:00:00|1901.8|1899.8|1908.9|1906.9|1916.8|1914.3|1900.6|1898.5|8126
1594731600000|2020-07-14 13:00:00|1909.4|1907.4|1906.2|1904.2|1917.4|1915.2|1898.5|1895.6|13563
1594735200000|2020-07-14 14:00:00|1906|1904|1913.4|1911.4|1917.3|1914.6|1900.4|1897.7|11968
1594738800000|2020-07-14 15:00:00|1914.3|1910.8|1919.6|1917.6|1922.2|1919.5|1911.6|1909|9146
1594742400000|2020-07-14 16:00:00|1919.5|1917.5|1916|1914|1921.8|1919.4|1914.6|1912.4|5733
1594746000000|2020-07-14 17:00:00|1915.4|1913.4|1918.2|1916.2|1920.6|1917.8|1912|1909.7|4301
1594749600000|2020-07-14 18:00:00|1918.1|1916.1|1914.5|1912.5|1922.9|1919.7|1911.4|1907.9|3871
1594753200000|2020-07-14 19:00:00|1914.7|1912.7|1929.4|1927.4|1931.4|1928.8|1913.1|1910.4|4131
1594756800000|2020-07-14 20:00:00|1929.5|1927.5|1922|1918.5|1930.3|1928|1921.6|1918.3|2089
1594764000000|2020-07-14 22:00:00|1927.8|1925.8|1927.7|1924.2|1936.9|1933|1924.7|1916.5|3539
1594767600000|2020-07-14 23:00:00|1928.7|1926.7|1930.4|1928.4|1932.8|1930.2|1926.8|1924.1|2274
1594771200000|2020-07-15 00:00:00|1930.5|1928.5|1927.1|1925.1|1935.7|1933.3|1926.5|1923.6|3569
1594774800000|2020-07-15 01:00:00|1927.4|1925.4|1926.8|1924.8|1930.7|1928.3|1923.6|1921.1|4471
1594778400000|2020-07-15 02:00:00|1927|1925|1924.3|1922.3|1928.1|1925.5|1924.1|1921|2494
1594782000000|2020-07-15 03:00:00|1924.4|1922.4|1924.6|1922.6|1926.3|1923.8|1921.5|1919.1|2382
1594785600000|2020-07-15 04:00:00|1924.5|1922.5|1922.8|1920.8|1924.9|1922.9|1921.4|1918.6|1931
1594789200000|2020-07-15 05:00:00|1922.9|1920.9|1930|1928|1931.5|1929.1|1922|1919.6|3098
1594792800000|2020-07-15 06:00:00|1930.7|1927.2|1925.3|1923.3|1931.7|1929.7|1922.8|1920.5|4131
1594796400000|2020-07-15 07:00:00|1924.5|1922.5|1935.2|1933.2|1936.3|1933.6|1924.5|1922|3587
1594800000000|2020-07-15 08:00:00|1935.3|1933.3|1938|1936|1939.9|1937.2|1932.9|1930.1|4035
1594803600000|2020-07-15 09:00:00|1937.9|1935.9|1932.7|1930.7|1941.4|1939.4|1931.3|1929.1|4059
1594807200000|2020-07-15 10:00:00|1932.5|1930.5|1935.2|1931.7|1935.8|1932.7|1928.2|1925.8|3906
1594810800000|2020-07-15 11:00:00|1935.3|1931.8|1932|1930|1936.3|1934|1929.3|1927.2|4399
1594814400000|2020-07-15 12:00:00|1932.1|1930.1|1932.5|1930.5|1935.4|1932.9|1926.1|1923.4|5801
1594818000000|2020-07-15 13:00:00|1932.7|1930.7|1916.9|1914.9|1933.9|1931.1|1914.4|1911.4|10625
1594821600000|2020-07-15 14:00:00|1917.1|1915.1|1932.3|1930.3|1938.9|1936.4|1916.8|1913.9|9165
1594825200000|2020-07-15 15:00:00|1932|1930|1930.9|1928.9|1934.8|1932.6|1926.5|1924.3|6519
1594828800000|2020-07-15 16:00:00|1930.8|1928.8|1940.4|1938.4|1941.9|1939.3|1929.9|1927.9|5669
1594832400000|2020-07-15 17:00:00|1940.2|1938.2|1936.2|1934.2|1941.9|1939.4|1935.9|1933.2|4796
1594836000000|2020-07-15 18:00:00|1936.9|1933.4|1941.7|1938.2|1943.2|1940.5|1935.6|1932.9|4066
1594839600000|2020-07-15 19:00:00|1940.9|1938.9|1948.4|1946.4|1949.4|1946.8|1939.1|1936.6|4551
1594843200000|2020-07-15 20:00:00|1948.7|1946.7|1942.6|1939.1|1950|1947.2|1942.2|1939.1|2121
1594850400000|2020-07-15 22:00:00|1945.5|1943.5|1943.2|1939.7|1947.9|1945.2|1938.8|1936|2415
1594854000000|2020-07-15 23:00:00|1942.2|1940.2|1946.9|1944.9|1947.7|1945.3|1942.2|1939.3|1338
1594857600000|2020-07-16 00:00:00|1947.1|1945.1|1939.2|1937.2|1948.2|1945.1|1938.2|1935.7|2991
1594861200000|2020-07-16 01:00:00|1939.1|1937.1|1932.4|1930.4|1939.1|1937.1|1928.2|1925.8|4952
1594864800000|2020-07-16 02:00:00|1932.6|1930.6|1933.7|1931.7|1935.1|1932.9|1931.4|1928.4|3351
1594868400000|2020-07-16 03:00:00|1933.6|1931.6|1931.9|1929.9|1934.8|1932.2|1930.9|1927.9|1827
1594872000000|2020-07-16 04:00:00|1931.8|1929.8|1933.9|1931.9|1935.9|1933.8|1930.8|1928.5|1414
1594875600000|2020-07-16 05:00:00|1934|1932|1921.8|1918.3|1936|1932.8|1919.6|1917.3|4167
1594879200000|2020-07-16 06:00:00|1921.1|1917.6|1923.2|1919.7|1925.7|1923.7|1919.9|1917.4|4802
1594882800000|2020-07-16 07:00:00|1923|1919.5|1922|1920|1923.8|1921.5|1919.6|1916.7|3471
1594886400000|2020-07-16 08:00:00|1923|1919.5|1924.4|1922.4|1926.1|1924.1|1916.6|1914.3|3646
1594890000000|2020-07-16 09:00:00|1926|1922.5|1922.9|1920.9|1926.9|1924.8|1918.3|1916|2922
1594893600000|2020-07-16 10:00:00|1922.8|1920.8|1924.8|1922.8|1926.5|1924.5|1920.7|1918.1|3075
1594897200000|2020-07-16 11:00:00|1924.9|1922.9|1927.9|1925.9|1931.2|1929.1|1922.9|1920.2|2557
1594900800000|2020-07-16 12:00:00|1928|1926|1924.6|1922.6|1931.9|1929.9|1921.4|1917.2|5853
1594904400000|2020-07-16 13:00:00|1924.5|1922.5|1933.9|1931.9|1938.6|1935.8|1922.5|1919.9|8392
1594908000000|2020-07-16 14:00:00|1934.3|1932.3|1935.3|1933.3|1939|1937|1929.9|1927.2|6343
1594911600000|2020-07-16 15:00:00|1935.8|1932.3|1935.4|1933.4|1937.2|1934.6|1930.5|1928.1|4859
1594915200000|2020-07-16 16:00:00|1935.3|1933.3|1925.6|1923.6|1937.7|1935.7|1925.3|1923.3|3787
1594918800000|2020-07-16 17:00:00|1925.4|1923.4|1918.8|1916.8|1925.7|1923.7|1913.2|1911.2|7105
1594922400000|2020-07-16 18:00:00|1918.9|1916.9|1916.6|1914.6|1921.6|1919.4|1915.5|1913.3|4212
1594926000000|2020-07-16 19:00:00|1916.2|1914.2|1911.2|1909.2|1920.2|1917.4|1910.9|1908.4|4123
1594929600000|2020-07-16 20:00:00|1911.5|1909.5|1918.9|1915.4|1919.4|1915.9|1911.4|1909.4|2017
1594936800000|2020-07-16 22:00:00|1918.2|1914.7|1917.6|1915.6|1919.2|1916.4|1914.7|1912|1853
1594940400000|2020-07-16 23:00:00|1917.8|1915.8|1917.4|1915.4|1921.1|1918.4|1917|1914.1|1968
1594944000000|2020-07-17 00:00:00|1917.5|1915.5|1921.5|1919.5|1924|1921.5|1916.1|1913.7|2526
1594947600000|2020-07-17 01:00:00|1921.4|1919.4|1898.1|1896.1|1924.7|1922.7|1896|1893.3|6841
1594951200000|2020-07-17 02:00:00|1898.2|1896.2|1906.8|1904.8|1912.4|1909.6|1894|1890.9|5236
1594954800000|2020-07-17 03:00:00|1906.7|1904.7|1906.3|1904.3|1908.5|1906|1904.7|1902.2|2545
1594958400000|2020-07-17 04:00:00|1906.2|1904.2|1907.3|1905.3|1910.2|1907.2|1905.6|1902.8|1913
1594962000000|2020-07-17 05:00:00|1907.6|1905.6|1910.6|1908.6|1913.2|1910.6|1905.8|1903.3|3045
1594965600000|2020-07-17 06:00:00|1910.5|1908.5|1906.1|1902.6|1913.1|1909.7|1900.2|1897.2|4608
1594969200000|2020-07-17 07:00:00|1906|1902.5|1907.7|1904.2|1910.2|1907.8|1904.5|1901.8|4441
1594972800000|2020-07-17 08:00:00|1907.5|1904|1913|1911|1915.7|1912.6|1906.4|1903.5|3009
1594976400000|2020-07-17 09:00:00|1913.1|1911.1|1914.6|1912.6|1916.3|1913.6|1909.6|1906.7|2661
1594980000000|2020-07-17 10:00:00|1914.5|1912.5|1917.8|1915.8|1920.8|1918|1912.8|1910.1|2622
1594983600000|2020-07-17 11:00:00|1917.7|1915.7|1918.4|1916.4|1923.7|1920.8|1916.5|1913.9|3043
1594987200000|2020-07-17 12:00:00|1919.5|1916|1917.4|1915.4|1923.4|1920.9|1915.6|1913.1|3860
1594990800000|2020-07-17 13:00:00|1917.7|1915.7|1928.5|1925|1933|1930.8|1916.8|1914.8|6567
1594994400000|2020-07-17 14:00:00|1928.4|1924.9|1932.1|1930.1|1934.4|1931.8|1921|1919|6387
1594998000000|2020-07-17 15:00:00|1932|1930|1936.9|1934.9|1939.2|1936.6|1931.7|1929.7|5529
1595001600000|2020-07-17 16:00:00|1937|1935|1937.3|1933.8|1941.4|1939.2|1934.4|1931.7|4219
1595005200000|2020-07-17 17:00:00|1936.3|1934.3|1938.9|1936.9|1940.3|1937.8|1934|1931.5|4283
1595008800000|2020-07-17 18:00:00|1939.7|1936.2|1937.7|1935.7|1940.3|1937.8|1935.6|1933|3038
1595012400000|2020-07-17 19:00:00|1937.6|1935.6|1934.4|1932.4|1939.8|1937|1934.2|1931.6|3060
1595016000000|2020-07-17 20:00:00|1934.5|1932.5|1939.3|1928.1|1940.7|1933.9|1933.5|1923.6|1667
1595196000000|2020-07-19 22:00:00|1934.4|1932.4|1936.3|1934.3|1939.2|1936.3|1931.9|1929.3|1827
1595199600000|2020-07-19 23:00:00|1935.4|1933.4|1935.9|1933.9|1938.6|1935.8|1935.4|1933|1174
1595203200000|2020-07-20 00:00:00|1936.1|1934.1|1936.3|1932.8|1938.6|1936.2|1933.2|1930.6|2210
1595206800000|2020-07-20 01:00:00|1935.9|1933.9|1928.2|1926.2|1940.5|1937.9|1927.5|1924.8|5265
1595210400000|2020-07-20 02:00:00|1928.3|1926.3|1928.1|1926.1|1930.7|1927.7|1926.3|1923.5|2494
1595214000000|2020-07-20 03:00:00|1928.2|1926.2|1930.7|1927.2|1932|1929.2|1926.5|1924|1992
1595217600000|2020-07-20 04:00:00|1930.6|1927.1|1934|1930.5|1934.3|1931.7|1926.9|1924.2|1784
1595221200000|2020-07-20 05:00:00|1933.8|1930.3|1932.8|1929.3|1939.5|1936.5|1930.4|1927.4|4091
1595224800000|2020-07-20 06:00:00|1932.9|1929.4|1935.1|1931.6|1937.6|1935.2|1929.6|1926.9|4566
1595228400000|2020-07-20 07:00:00|1934.5|1932.5|1940.1|1938.1|1940.6|1938.1|1929.9|1927.5|4450
1595232000000|2020-07-20 08:00:00|1940.2|1938.2|1944.8|1941.3|1945.7|1943.6|1938.5|1935.8|4548
1595235600000|2020-07-20 09:00:00|1945|1941.5|1943.3|1941.3|1947.2|1944.6|1941.9|1939.5|3541
1595239200000|2020-07-20 10:00:00|1944|1940.5|1944.8|1942.8|1948.2|1945.4|1942.2|1939.7|2649
1595242800000|2020-07-20 11:00:00|1944.9|1942.9|1954.2|1952.2|1959.6|1956.9|1944.6|1942|5198
1595246400000|2020-07-20 12:00:00|1954.1|1952.1|1962|1960|1967.2|1965.1|1951.9|1949.4|9129
1595250000000|2020-07-20 13:00:00|1961.4|1959.4|1971.4|1969.4|1977|1974.5|1959.5|1956.3|12412
1595253600000|2020-07-20 14:00:00|1971.5|1969.5|1978.9|1976.9|1984.5|1982.2|1971.1|1969.1|10108
1595257200000|2020-07-20 15:00:00|1979|1977|1976.8|1974.8|1982.5|1980.1|1974.4|1971.7|6190
1595260800000|2020-07-20 16:00:00|1976.7|1974.7|1976.8|1974.8|1978.9|1976.8|1971.6|1969.2|4027
1595264400000|2020-07-20 17:00:00|1977.1|1973.6|1982.2|1980.2|1982.9|1980.9|1974.7|1971.9|4028
1595268000000|2020-07-20 18:00:00|1982.3|1980.3|1989|1987|1990.3|1988.1|1980.2|1978.2|3581
1595271600000|2020-07-20 19:00:00|1989.1|1987.1|1989.9|1987.9|1993.9|1991.2|1987.4|1985.4|3878
1595275200000|2020-07-20 20:00:00|1990|1988|1992.4|1988.9|1994.4|1990.9|1989.5|1987|1459
1595282400000|2020-07-20 22:00:00|1993.6|1991.6|1991.3|1989.3|1994.4|1991.7|1989.2|1987|1228
1595286000000|2020-07-20 23:00:00|1991.1|1989.1|1992.8|1990.8|1993.7|1991.1|1988.1|1986.1|1643
1595289600000|2020-07-21 00:00:00|1992.9|1990.9|1988.9|1985.4|1993.7|1991.1|1987.9|1985.1|2114
1595293200000|2020-07-21 01:00:00|1988.4|1986.4|1991|1989|1995.6|1993.4|1986.6|1984|4243
1595296800000|2020-07-21 02:00:00|1991.1|1989.1|1998.8|1995.3|2000|1998|1990.9|1988.9|3794
1595300400000|2020-07-21 03:00:00|1998.9|1995.4|2033.5|2031.5|2044.9|2041.4|1997.3|1994.7|8952
1595304000000|2020-07-21 04:00:00|2033.8|2031.8|2025|2023|2035.9|2033.8|2019.2|2016.1|5065
1595307600000|2020-07-21 05:00:00|2024.9|2022.9|2032.8|2029.3|2034.5|2031.7|2023.5|2020.8|6650
1595311200000|2020-07-21 06:00:00|2032.1|2030.1|2042.6|2040.6|2048.1|2045.8|2029.2|2026.6|8207
1595314800000|2020-07-21 07:00:00|2042.3|2040.3|2035.2|2031.7|2044.9|2042.4|2029.9|2027.5|6404
1595318400000|2020-07-21 08:00:00|2035.1|2031.6|2043.3|2039.8|2045.6|2042.9|2031.2|2028.5|4592
1595322000000|2020-07-21 09:00:00|2043.2|2039.7|2043.5|2040|2046.2|2043.5|2039.1|2036.3|4209
1595325600000|2020-07-21 10:00:00|2043.3|2039.8|2057.3|2055.3|2058.3|2055.6|2038.8|2036|5418
1595329200000|2020-07-21 11:00:00|2057.4|2055.4|2057.8|2055.8|2060.3|2057.5|2052.3|2049.7|4752
1595332800000|2020-07-21 12:00:00|2057.7|2055.7|2103.2|2099.7|2117.3|2114.9|2057.5|2055.2|14381
1595336400000|2020-07-21 13:00:00|2103.8|2100.3|2108.6|2106.6|2112.5|2110.5|2085.4|2082.4|14624
1595340000000|2020-07-21 14:00:00|2108.5|2106.5|2102.6|2099.1|2121.1|2118.5|2094.6|2092.1|11936
1595343600000|2020-07-21 15:00:00|2102.5|2099|2102.6|2100.6|2113.4|2110.5|2101.3|2098.9|7686
1595347200000|2020-07-21 16:00:00|2102.5|2100.5|2108.7|2106.7|2109.9|2107|2096.5|2094.3|5764
1595350800000|2020-07-21 17:00:00|2108.8|2106.8|2122.7|2119.2|2123.6|2121.5|2108.5|2106.1|5078
1595354400000|2020-07-21 18:00:00|2122.8|2119.3|2128.4|2126.4|2130.5|2128.3|2121.8|2119.3|5888
1595358000000|2020-07-21 19:00:00|2128.3|2126.3|2117.3|2113.8|2134.4|2131.9|2112.7|2110.4|6545
1595361600000|2020-07-21 20:00:00|2117.1|2113.6|2131.3|2129.3|2135.5|2129.7|2112.8|2110.6|2608
1595368800000|2020-07-21 22:00:00|2135.9|2126.9|2228.7|2225.2|2230|2225.2|2130|2124.7|5234
1595372400000|2020-07-21 23:00:00|2228.4|2224.9|2241.9|2238.4|2252.6|2250.6|2209.4|2203.8|8085
1595376000000|2020-07-22 00:00:00|2242|2238.5|2260.9|2257.4|2285.8|2282.3|2239.7|2236.2|7749
1595379600000|2020-07-22 01:00:00|2260.7|2257.2|2252.4|2243.4|2270.2|2266.3|2221.4|2215.7|10599
1595383200000|2020-07-22 02:00:00|2253.6|2250.1|2233.5|2230|2256|2250.1|2225.6|2219.8|7385
1595386800000|2020-07-22 03:00:00|2233.7|2230.2|2241.7|2238.2|2244.6|2239.9|2225.3|2220.5|3729
1595390400000|2020-07-22 04:00:00|2241.5|2238|2236.5|2234.5|2244.3|2240.8|2228.3|2224.8|2740
1595394000000|2020-07-22 05:00:00|2236.1|2234.1|2264.9|2261.4|2267.3|2261.7|2233.2|2229.9|4045
1595397600000|2020-07-22 06:00:00|2264.8|2261.3|2245|2241.5|2264.9|2261.4|2239.9|2237.1|6200
1595401200000|2020-07-22 07:00:00|2245.1|2241.6|2183|2179.5|2245.1|2241.7|2139.3|2135.8|10546
1595404800000|2020-07-22 08:00:00|2182.7|2179.2|2161.4|2157.9|2188|2182.9|2153.3|2148.8|7474
1595408400000|2020-07-22 09:00:00|2161.3|2157.8|2190.5|2188.5|2191.8|2189.7|2160.7|2156.2|5980
1595412000000|2020-07-22 10:00:00|2190.6|2188.6|2212.6|2209.1|2213.8|2210.3|2180.7|2177.8|7397
1595415600000|2020-07-22 11:00:00|2212.7|2209.2|2251.2|2247.7|2253.4|2249.1|2210|2206.5|7873
1595419200000|2020-07-22 12:00:00|2250.5|2247|2245.6|2243.6|2311.3|2303.2|2233.2|2230.1|17153
1595422800000|2020-07-22 13:00:00|2245.1|2243.1|2227.7|2224.2|2245.4|2243.4|2186.5|2184.1|17422
1595426400000|2020-07-22 14:00:00|2227.6|2224.1|2222.3|2220.3|2244.8|2242.8|2211.3|2209.3|12995
1595430000000|2020-07-22 15:00:00|2222.7|2220.7|2245.3|2243.3|2248.3|2246.3|2214.2|2212.2|11014
1595433600000|2020-07-22 16:00:00|2245.4|2243.4|2273.1|2271.1|2287.4|2285.4|2232.6|2230.6|13325
1595437200000|2020-07-22 17:00:00|2273.3|2271.3|2266.9|2264.9|2295.3|2293.3|2259|2257|10456
1595440800000|2020-07-22 18:00:00|2267|2265|2287.2|2285.2|2293.6|2291.6|2266.2|2264.2|6114
1595444400000|2020-07-22 19:00:00|2287.3|2285.3|2302|2300|2304.5|2301.6|2280.7|2278.7|7187
1595448000000|2020-07-22 20:00:00|2301.5|2299.5|2300.8|2297.3|2308.6|2305.9|2293.4|2290.4|3553
1595455200000|2020-07-22 22:00:00|2309.8|2307.8|2293.4|2289.9|2331.7|2325.4|2276.8|2273.3|7126
1595458800000|2020-07-22 23:00:00|2294.5|2291|2284.1|2280.6|2299.4|2294.7|2271.5|2268|5203
1595462400000|2020-07-23 00:00:00|2284.2|2280.7|2297.2|2293.7|2311.9|2308.4|2278|2274.5|6550
1595466000000|2020-07-23 01:00:00|2295.5|2292|2269.5|2267.5|2295.5|2292.4|2261.1|2258.1|10446
1595469600000|2020-07-23 02:00:00|2269.9|2267.9|2245.8|2242.3|2274.9|2272.6|2239.4|2236.6|8294
1595473200000|2020-07-23 03:00:00|2246.2|2242.7|2252.2|2250.2|2259.8|2256.8|2245.1|2241.6|5079
1595476800000|2020-07-23 04:00:00|2252.1|2250.1|2269.2|2265.7|2273.8|2271.3|2250.4|2248.4|4514
1595480400000|2020-07-23 05:00:00|2269.3|2265.8|2267.9|2264.4|2273.3|2270.9|2257|2253.8|6313
1595484000000|2020-07-23 06:00:00|2267.6|2264.1|2289.3|2287.3|2290.4|2288|2266.6|2264.1|10075
1595487600000|2020-07-23 07:00:00|2289.4|2287.4|2281.1|2279.1|2292.6|2290.1|2271.9|2269.4|7698
1595491200000|2020-07-23 08:00:00|2281.2|2279.2|2287.1|2285.1|2315.5|2313|2280.9|2278.9|9922
1595494800000|2020-07-23 09:00:00|2287|2285|2291.2|2287.7|2293.4|2291.4|2282.9|2280.2|5772
1595498400000|2020-07-23 10:00:00|2290.8|2288.8|2294.5|2292.5|2298.9|2296.4|2285|2282.4|5705
1595502000000|2020-07-23 11:00:00|2294.9|2292.9|2277.1|2275.1|2295.7|2292.9|2249.7|2247.7|9824
1595505600000|2020-07-23 12:00:00|2276.9|2274.9|2252.3|2250.3|2278.5|2276.5|2247|2245|11705
1595509200000|2020-07-23 13:00:00|2251.9|2249.9|2268|2264.5|2269.6|2267|2235.6|2233.6|14073
1595512800000|2020-07-23 14:00:00|2267.7|2264.2|2277.7|2275.7|2282.8|2280.3|2251|2249|12558
1595516400000|2020-07-23 15:00:00|2277.1|2275.1|2293.8|2291.8|2309.2|2307.2|2272.1|2270.1|14549
1595520000000|2020-07-23 16:00:00|2293.4|2291.4|2274.9|2272.9|2293.9|2291.9|2264.6|2262.6|11966
1595523600000|2020-07-23 17:00:00|2275.1|2273.1|2263.3|2261.3|2282.7|2280.7|2253.4|2251.4|10321
1595527200000|2020-07-23 18:00:00|2263.5|2261.5|2264.2|2262.2|2268.7|2266.7|2226.6|2224.6|13073
1595530800000|2020-07-23 19:00:00|2264.4|2262.4|2257.5|2255.5|2269.2|2267.2|2240.7|2238.7|9091
1595534400000|2020-07-23 20:00:00|2258.2|2256.2|2265|2256|2266|2259.3|2246.1|2243.5|2701
1595541600000|2020-07-23 22:00:00|2264.2|2262.2|2270.2|2268.2|2287.4|2282.8|2263|2258.1|5049
1595545200000|2020-07-23 23:00:00|2270.9|2268.9|2259.4|2257.4|2272.2|2269.7|2257.8|2255.8|3983
1595548800000|2020-07-24 00:00:00|2259.1|2257.1|2275.2|2273.2|2278.3|2275.5|2254.4|2251.9|5082
1595552400000|2020-07-24 01:00:00|2275.9|2272.4|2267.5|2265.5|2278.8|2276.6|2260.2|2257.5|6680
1595556000000|2020-07-24 02:00:00|2267.4|2265.4|2274.4|2272.4|2276.3|2274.3|2265.3|2263.3|4602
1595559600000|2020-07-24 03:00:00|2273.9|2271.9|2267.4|2265.4|2275.6|2273.3|2263.1|2260.8|4644
1595563200000|2020-07-24 04:00:00|2267.3|2265.3|2260|2258|2269.2|2266.3|2256.6|2254.6|3941
1595566800000|2020-07-24 05:00:00|2259.9|2257.9|2248.8|2246.8|2260.7|2258.7|2240.6|2238.6|8463
1595570400000|2020-07-24 06:00:00|2249.9|2247.9|2252.8|2250.8|2264.8|2262.6|2244.9|2242.3|8545
1595574000000|2020-07-24 07:00:00|2252.7|2250.7|2269.2|2267.2|2277.8|2274.9|2249.9|2247.5|8620
1595577600000|2020-07-24 08:00:00|2269.1|2267.1|2263|2261|2275|2273|2256.2|2253.7|7504
1595581200000|2020-07-24 09:00:00|2262.9|2260.9|2264.3|2262.3|2267.7|2265.5|2257.8|2255.8|5580
1595584800000|2020-07-24 10:00:00|2264.6|2262.6|2248|2246|2265.7|2263.7|2247.3|2245.3|5414
1595588400000|2020-07-24 11:00:00|2248.2|2246.2|2263|2261|2264.1|2262.1|2246.1|2244.1|7095
1595592000000|2020-07-24 12:00:00|2263.1|2261.1|2264.6|2262.6|2270.1|2268.1|2254.5|2252.5|8477
1595595600000|2020-07-24 13:00:00|2264.3|2262.3|2284.1|2282.1|2292.7|2290.7|2259.3|2256.9|15649
1595599200000|2020-07-24 14:00:00|2283.8|2281.8|2284.7|2282.7|2293.4|2291.4|2277.6|2275.4|12534
1595602800000|2020-07-24 15:00:00|2284.8|2282.8|2264.8|2262.8|2288.5|2285.8|2248.4|2246.3|12381
1595606400000|2020-07-24 16:00:00|2264.7|2262.7|2267.2|2265.2|2270.3|2268.3|2260.5|2258|8025
1595610000000|2020-07-24 17:00:00|2267.3|2265.3|2270.7|2267.2|2273.5|2271.5|2260.3|2258|5594
1595613600000|2020-07-24 18:00:00|2270|2268|2282.8|2279.3|2283.2|2280.7|2269.6|2267.5|4272
1595617200000|2020-07-24 19:00:00|2282.6|2279.1|2277|2273.5|2287.3|2283|2270.8|2267.5|5712
1595620800000|2020-07-24 20:00:00|2276.2|2274.2|2280.3|2271.3|2284.5|2279|2272.9|2270.2|2280
1595800800000|2020-07-26 22:00:00|2280.6|2275.1|2299|2297|2311.8|2309.8|2277.5|2269.6|6181
1595804400000|2020-07-26 23:00:00|2299.5|2297.5|2308.8|2305.3|2314.1|2310.6|2293.4|2290.3|5406
1595808000000|2020-07-27 00:00:00|2308.7|2305.2|2300.9|2298.9|2315.1|2310.6|2300|2297.4|7595
1595811600000|2020-07-27 01:00:00|2301.4|2299.4|2303.8|2301.8|2310.1|2307|2292.4|2289.4|10027
1595815200000|2020-07-27 02:00:00|2304.6|2301.1|2365|2363|2372.9|2370.1|2300.1|2297.4|11137
1595818800000|2020-07-27 03:00:00|2365.2|2363.2|2404.1|2400.6|2442.7|2438|2356.3|2351.3|14696
1595822400000|2020-07-27 04:00:00|2403.9|2400.4|2414.7|2411.2|2418.9|2416.2|2400.5|2396.8|6271
1595826000000|2020-07-27 05:00:00|2414.6|2411.1|2421.1|2417.6|2430.9|2427.4|2408.8|2405.3|10011
1595829600000|2020-07-27 06:00:00|2421.4|2417.9|2415.8|2412.3|2432.4|2429|2404|2400.5|11444
1595833200000|2020-07-27 07:00:00|2416|2412.5|2399.6|2397.6|2418.9|2416.3|2396.9|2394.9|9254
1595836800000|2020-07-27 08:00:00|2400.1|2398.1|2408.8|2405.3|2419.3|2416.8|2399.3|2396.6|8244
1595840400000|2020-07-27 09:00:00|2408.7|2405.2|2415.9|2413.9|2419|2416.2|2401.7|2399.3|6595
1595844000000|2020-07-27 10:00:00|2416.6|2413.1|2454.8|2451.3|2455.1|2451.6|2410.9|2408.4|8457
1595847600000|2020-07-27 11:00:00|2454.6|2451.1|2437.4|2433.9|2462.2|2458.5|2423.7|2421.3|10448
1595851200000|2020-07-27 12:00:00|2437.6|2434.1|2416.3|2412.8|2441.9|2439|2413|2410.7|14282
1595854800000|2020-07-27 13:00:00|2416.1|2412.6|2431.5|2429.5|2442.2|2439.3|2407.3|2404.9|16949
1595858400000|2020-07-27 14:00:00|2431.6|2429.6|2435.3|2433.3|2443.3|2440.8|2420.5|2417.7|12925
1595862000000|2020-07-27 15:00:00|2435.2|2433.2|2425.2|2421.7|2437.1|2434.2|2410.6|2408.1|11451
1595865600000|2020-07-27 16:00:00|2425.1|2421.6|2429|2427|2435|2431.9|2418.1|2415.7|9310
1595869200000|2020-07-27 17:00:00|2428.2|2426.2|2446|2444|2449.1|2445.1|2424.1|2421.8|9596
1595872800000|2020-07-27 18:00:00|2446.2|2444.2|2428.8|2426.8|2448|2445.5|2424.3|2422.3|7105
1595876400000|2020-07-27 19:00:00|2428.6|2426.6|2450.2|2448.2|2452.2|2450.1|2423.4|2421|5905
1595880000000|2020-07-27 20:00:00|2449.5|2447.5|2461.6|2458.1|2463.1|2459.7|2440.6|2435.4|3600
1595887200000|2020-07-27 22:00:00|2452.8|2449.3|2497.5|2494|2503.5|2501.1|2452.8|2447.9|8848
1595890800000|2020-07-27 23:00:00|2497.1|2493.6|2563.3|2559.8|2564.8|2559.8|2495.2|2490.8|10427
1595894400000|2020-07-28 00:00:00|2563.5|2560|2549.6|2547.6|2567.2|2563.9|2538.5|2534.4|9368
1595898000000|2020-07-28 01:00:00|2549.7|2547.7|2595.3|2593.3|2617|2615|2542.7|2538.9|14447
1595901600000|2020-07-28 02:00:00|2595.2|2593.2|2591.2|2587.7|2622.5|2619.5|2583.4|2580.7|8471
1595905200000|2020-07-28 03:00:00|2591.4|2587.9|2455.1|2447.7|2593.4|2589.2|2414.8|2405.8|20196
1595908800000|2020-07-28 04:00:00|2455.3|2447.2|2477.3|2473.8|2480.8|2476.3|2453.2|2446|8384
1595912400000|2020-07-28 05:00:00|2477.4|2473.9|2455.1|2446.1|2490.7|2487.4|2428.4|2425.6|11392
1595916000000|2020-07-28 06:00:00|2455|2446|2447.9|2445.9|2477.3|2473.4|2437.7|2433.1|11545
1595919600000|2020-07-28 07:00:00|2447.7|2445.7|2325|2316.7|2455.6|2451.8|2231.9|2226.6|15514
1595923200000|2020-07-28 08:00:00|2323.1|2319.6|2390.4|2386.9|2392.9|2387.9|2316|2312.1|10442
1595926800000|2020-07-28 09:00:00|2390.2|2386.7|2380.9|2377.4|2411.6|2407|2356.8|2350.9|9461
1595930400000|2020-07-28 10:00:00|2384.2|2375.6|2359.2|2357.2|2391.8|2385.5|2324.9|2322.7|7545
1595934000000|2020-07-28 11:00:00|2361.6|2359.6|2371.2|2367.7|2385.7|2380.8|2339.8|2334.5|10194
1595937600000|2020-07-28 12:00:00|2371.3|2367.8|2391.1|2389.1|2392.8|2390.7|2339.2|2333.5|12497
1595941200000|2020-07-28 13:00:00|2390.9|2388.9|2388.4|2386.4|2411.7|2409.7|2370.7|2368.7|15060
1595944800000|2020-07-28 14:00:00|2388.6|2386.6|2466.4|2464.4|2467.4|2465.4|2386.8|2384.8|16573
1595948400000|2020-07-28 15:00:00|2466.1|2464.1|2457.9|2455.9|2466.2|2464.2|2433.6|2431.6|13429
1595952000000|2020-07-28 16:00:00|2458|2456|2426.1|2424.1|2458.7|2456|2415.8|2413.8|11321
1595955600000|2020-07-28 17:00:00|2426|2424|2425.1|2423.1|2432.5|2430.5|2398.2|2396.2|10569
1595959200000|2020-07-28 18:00:00|2424.9|2422.9|2440.8|2438.8|2442.8|2440.8|2416.8|2414.1|6727
1595962800000|2020-07-28 19:00:00|2440.9|2438.9|2446.1|2444.1|2450.8|2448.8|2430.8|2428.8|6229
1595966400000|2020-07-28 20:00:00|2446.5|2444.5|2442.6|2440.6|2450.5|2448.5|2428.6|2426.6|3454
1595973600000|2020-07-28 22:00:00|2452.2|2444.4|2406.3|2404.3|2455.2|2451.1|2395.1|2393.1|5469
1595977200000|2020-07-28 23:00:00|2405.8|2403.8|2427.8|2425.8|2432.4|2427|2400|2398|3693
1595980800000|2020-07-29 00:00:00|2427.5|2425.5|2430.9|2428.9|2450.9|2447.2|2413.3|2408.7|5452
1595984400000|2020-07-29 01:00:00|2430.8|2428.8|2437.4|2435.4|2456.2|2452.2|2430.5|2428.5|8501
1595988000000|2020-07-29 02:00:00|2437.2|2435.2|2427.3|2425.3|2439.3|2437.3|2404.4|2400.7|8208
1595991600000|2020-07-29 03:00:00|2427.2|2425.2|2425.8|2423.8|2433.3|2428.8|2416.4|2413.3|6126
1595995200000|2020-07-29 04:00:00|2426.5|2424.5|2423.2|2421.2|2432.9|2430.9|2418.9|2416.9|3400
1595998800000|2020-07-29 05:00:00|2422.9|2420.9|2423.8|2421.8|2427.3|2425.3|2419.5|2416.5|4638
1596002400000|2020-07-29 06:00:00|2424.3|2422.3|2432.3|2430.3|2439.1|2437.1|2409.3|2407.3|8797
1596006000000|2020-07-29 07:00:00|2432.5|2430.5|2429.7|2427.7|2447.8|2445.8|2426|2423|6986
1596009600000|2020-07-29 08:00:00|2429|2427|2440|2438|2441.1|2439.1|2427.2|2423.2|4674
1596013200000|2020-07-29 09:00:00|2439.7|2437.7|2435.9|2433.9|2443.3|2440.1|2431.8|2429.6|3828
1596016800000|2020-07-29 10:00:00|2435.7|2433.7|2433.6|2431.6|2440.5|2437.7|2421|2418.8|3874
1596020400000|2020-07-29 11:00:00|2433.8|2431.8|2434.1|2432.1|2438.5|2434.5|2424.5|2421.5|4813
1596024000000|2020-07-29 12:00:00|2433.8|2431.8|2437.4|2435.4|2441.1|2439.1|2424.1|2422.1|9100
1596027600000|2020-07-29 13:00:00|2437.6|2435.6|2419.5|2417.5|2446.1|2444.1|2409.8|2407.8|13601
1596031200000|2020-07-29 14:00:00|2419.8|2417.8|2416.6|2414.6|2424.4|2422.4|2396.4|2394.4|13855
1596034800000|2020-07-29 15:00:00|2416.7|2414.7|2416.4|2414.4|2422.9|2420.9|2405.6|2403.6|9882
1596038400000|2020-07-29 16:00:00|2416.5|2414.5|2422|2420|2423.3|2421|2411.4|2409.4|7203
1596042000000|2020-07-29 17:00:00|2422.2|2420.2|2421.7|2418.2|2432.6|2430.6|2417.7|2411.9|8333
1596045600000|2020-07-29 18:00:00|2420.3|2411.3|2445.7|2443.7|2496.8|2494.8|2408.9|2406.2|15709
1596049200000|2020-07-29 19:00:00|2446.6|2444.6|2424.2|2422.2|2452.2|2450.2|2334.8|2328.7|14767
1596052800000|2020-07-29 20:00:00|2424.4|2422.4|2432.4|2430.4|2437.3|2430.8|2409.8|2407.6|3410
1596060000000|2020-07-29 22:00:00|2436.9|2428|2434.4|2426.5|2445.4|2440.3|2426.5|2421.9|3968
1596063600000|2020-07-29 23:00:00|2432.1|2428.6|2426|2422.5|2437.8|2432|2420.9|2417.2|3251
1596067200000|2020-07-30 00:00:00|2426.2|2422.7|2430|2428|2434|2429.2|2421.3|2418.3|3866
1596070800000|2020-07-30 01:00:00|2431|2427.5|2421.4|2419.4|2440.5|2437.7|2416|2414|8216
1596074400000|2020-07-30 02:00:00|2421.3|2419.3|2425.7|2423.7|2429.7|2424.8|2413.5|2410.8|5334
1596078000000|2020-07-30 03:00:00|2425.9|2423.9|2422.7|2420.7|2429.3|2425.6|2419.5|2416|3766
1596081600000|2020-07-30 04:00:00|2422.4|2420.4|2415.6|2413.6|2424.8|2422.3|2414.6|2411.1|3089
1596085200000|2020-07-30 05:00:00|2415.5|2413.5|2382.5|2380.5|2417.3|2414.6|2375.1|2373.1|9078
1596088800000|2020-07-30 06:00:00|2382.6|2380.6|2360|2356.5|2388.3|2386.2|2335.7|2333.7|11879
1596092400000|2020-07-30 07:00:00|2360.4|2356.9|2356.7|2353.2|2364.2|2361.9|2301|2299|11926
1596096000000|2020-07-30 08:00:00|2356.8|2354.8|2332.9|2330.9|2376.4|2372.9|2324.9|2321.1|8676
1596099600000|2020-07-30 09:00:00|2334.1|2330.6|2357.1|2355.1|2363.8|2361.3|2311.1|2308.4|7412
1596103200000|2020-07-30 10:00:00|2357.7|2354.2|2331.3|2329.3|2357.7|2355|2321.3|2318.4|6178
1596106800000|2020-07-30 11:00:00|2330.9|2328.9|2326.7|2324.7|2344.6|2341.6|2317.1|2314.1|7171
1596110400000|2020-07-30 12:00:00|2326.8|2324.8|2317.3|2315.3|2341.8|2339.6|2291.6|2289.6|13536
1596114000000|2020-07-30 13:00:00|2317.9|2315.9|2346|2344|2364.1|2362.1|2317.9|2315.9|16306
1596117600000|2020-07-30 14:00:00|2346.1|2344.1|2320.2|2318.2|2355.8|2353.8|2299.3|2297.3|17695
1596121200000|2020-07-30 15:00:00|2320.3|2318.3|2323.5|2321.5|2329.8|2327.8|2305.4|2303.4|14104
1596124800000|2020-07-30 16:00:00|2323.4|2321.4|2329.2|2327.2|2332.9|2330.9|2317.7|2315.7|8633
1596128400000|2020-07-30 17:00:00|2329.1|2327.1|2330.6|2328.6|2337.4|2335.4|2325.9|2323.9|7479
1596132000000|2020-07-30 18:00:00|2330.5|2328.5|2332.4|2330.4|2332.5|2330.5|2323.9|2321.9|5804
1596135600000|2020-07-30 19:00:00|2332.5|2330.5|2336.7|2334.7|2337.8|2335.8|2327.6|2325.6|5930
1596139200000|2020-07-30 20:00:00|2336.4|2334.4|2352.2|2344.7|2355.9|2352.2|2334.1|2332.1|4372
1596146400000|2020-07-30 22:00:00|2353.4|2351.4|2348.4|2346.4|2356|2353.9|2345.8|2343.8|2675
1596150000000|2020-07-30 23:00:00|2348.7|2346.7|2350.8|2348.8|2352.2|2350.2|2336.7|2334.2|2648
1596153600000|2020-07-31 00:00:00|2350.5|2348.5|2334.6|2332.6|2356.3|2354.3|2334|2331.9|4143
1596157200000|2020-07-31 01:00:00|2334.8|2332.8|2363.3|2361.3|2363.6|2361.6|2329.6|2327.6|10620
1596160800000|2020-07-31 02:00:00|2363.1|2361.1|2357.5|2355.5|2368.8|2366.8|2353|2351|9178
1596164400000|2020-07-31 03:00:00|2357.9|2355.9|2368.1|2366.1|2372|2370|2355.4|2353.4|6627
1596168000000|2020-07-31 04:00:00|2367.8|2365.8|2364.5|2362.5|2371.4|2369.4|2359.7|2357.7|4535
1596171600000|2020-07-31 05:00:00|2365.2|2363.2|2385.8|2383.8|2393.4|2390.7|2363.3|2361.3|8781
1596175200000|2020-07-31 06:00:00|2385.7|2383.7|2419.7|2417.7|2432.4|2430.4|2384.5|2382.5|12526
1596178800000|2020-07-31 07:00:00|2419.1|2417.1|2414.2|2412.2|2425.1|2423.1|2398.7|2396.7|9164
1596182400000|2020-07-31 08:00:00|2412.5|2410.5|2414.6|2412.6|2418.4|2416.4|2404.1|2402.1|5600
1596186000000|2020-07-31 09:00:00|2414.2|2412.2|2413.1|2411.1|2417.8|2415.8|2409.4|2407.4|4575
1596189600000|2020-07-31 10:00:00|2412.9|2410.9|2412.2|2410.2|2418|2416|2406.4|2404.4|4366
1596193200000|2020-07-31 11:00:00|2412.1|2410.1|2407.2|2405.2|2414|2412|2398.7|2396.7|4659
1596196800000|2020-07-31 12:00:00|2406.6|2404.6|2424.9|2422.9|2439.5|2437.5|2406.6|2404.6|11713
1596200400000|2020-07-31 13:00:00|2425.1|2423.1|2398.6|2396.6|2427.7|2425.7|2374|2369.2|16908
1596204000000|2020-07-31 14:00:00|2399.4|2395.9|2413.6|2411.6|2417.2|2413.7|2389.2|2387.2|14623
1596207600000|2020-07-31 15:00:00|2413.1|2411.1|2409.8|2407.8|2426.1|2424.1|2401.9|2399.9|14077
1596211200000|2020-07-31 16:00:00|2409.6|2407.6|2412.6|2410.6|2415|2413|2395.3|2393.3|12789
1596214800000|2020-07-31 17:00:00|2412.3|2410.3|2407.6|2405.6|2417.2|2415.2|2399.6|2397.6|9654
1596218400000|2020-07-31 18:00:00|2407.5|2405.5|2420|2418|2421.6|2419.6|2406.9|2404.9|6315
1596222000000|2020-07-31 19:00:00|2419.8|2417.8|2431.5|2429.5|2433.9|2431.9|2416.9|2414.9|8591
1596225600000|2020-07-31 20:00:00|2431.6|2429.6|2445.1|2436.1|2452.5|2449.7|2423.5|2420|5550
1596405600000|2020-08-02 22:00:00|2479.9|2474.4|2468.4|2459.9|2504.2|2494.7|2433.4|2424.4|9335
1596409200000|2020-08-02 23:00:00|2470.9|2461.9|2463.3|2454.3|2473.5|2467.8|2416.6|2407.6|6813
1596412800000|2020-08-03 00:00:00|2463|2454|2443.1|2435.4|2468.2|2462.4|2428.9|2423.2|8873
1596416400000|2020-08-03 01:00:00|2441|2437.5|2432.7|2429.2|2443.7|2437.7|2405.2|2399.5|12426
1596420000000|2020-08-03 02:00:00|2432.8|2429.3|2436|2432.5|2444.7|2441.2|2422.7|2418.5|7805
1596423600000|2020-08-03 03:00:00|2436.1|2432.6|2435.4|2433.4|2440.7|2436.3|2428.9|2426|4708
1596427200000|2020-08-03 04:00:00|2436.2|2432.7|2435.8|2432.3|2438|2433.9|2431.2|2427.7|3165
1596430800000|2020-08-03 05:00:00|2436.2|2432.7|2440.1|2436.6|2447.7|2442.8|2434.2|2430.7|6712
1596434400000|2020-08-03 06:00:00|2439.9|2436.4|2429|2425.5|2445.3|2441.8|2424.1|2420.7|9098
1596438000000|2020-08-03 07:00:00|2429.4|2425.9|2428.1|2424.6|2436.1|2431.6|2418|2415|6576
1596441600000|2020-08-03 08:00:00|2428.6|2425.1|2439.2|2435.7|2442.7|2439.9|2427.4|2424|5081
1596445200000|2020-08-03 09:00:00|2439.5|2436|2426.7|2423.2|2443.6|2440.1|2424.9|2420.3|4706
1596448800000|2020-08-03 10:00:00|2426.5|2423|2425.2|2421.7|2431|2427.5|2416.2|2412.7|6449
1596452400000|2020-08-03 11:00:00|2425.5|2422|2429.7|2427.7|2435.4|2431.9|2423|2419.5|5917
1596456000000|2020-08-03 12:00:00|2428.8|2426.8|2427.6|2425.6|2436.9|2432|2423.6|2421.6|8587
1596459600000|2020-08-03 13:00:00|2427.3|2425.3|2413.9|2411.9|2433.7|2431.7|2406.3|2404.3|13828
1596463200000|2020-08-03 14:00:00|2413.4|2411.4|2429.7|2427.7|2434.5|2432.5|2406.9|2404.9|12898
1596466800000|2020-08-03 15:00:00|2429.8|2427.8|2425|2423|2438.7|2436.7|2422.9|2420.9|9557
1596470400000|2020-08-03 16:00:00|2424.9|2422.9|2424|2422|2427.1|2425.1|2419.9|2417.9|6404
1596474000000|2020-08-03 17:00:00|2423.9|2421.9|2432.2|2430.2|2433.7|2431.7|2423.3|2421.3|5584
1596477600000|2020-08-03 18:00:00|2432.4|2430.4|2435|2433|2442.1|2440.1|2429.9|2427.9|5119
1596481200000|2020-08-03 19:00:00|2434.6|2432.6|2442|2440|2446.8|2444.8|2433.6|2431.6|5645
1596484800000|2020-08-03 20:00:00|2442.1|2440.1|2434.6|2427.4|2444|2441.6|2427.1|2424.3|3770
1596492000000|2020-08-03 22:00:00|2436.5|2434.5|2424.3|2422.3|2444.3|2440|2420.1|2416.2|3142
1596495600000|2020-08-03 23:00:00|2424.1|2422.1|2428.2|2424.7|2430.3|2426.8|2418.4|2413.6|2488
1596499200000|2020-08-04 00:00:00|2426.8|2423.3|2428.2|2424.7|2435|2432.2|2420.2|2417.9|3417
1596502800000|2020-08-04 01:00:00|2428|2424.5|2428.7|2426.7|2435.9|2433.1|2424.3|2422.1|7221
1596506400000|2020-08-04 02:00:00|2428.8|2426.8|2432.5|2430.5|2434.6|2432|2428.3|2423.4|4910
1596510000000|2020-08-04 03:00:00|2432.4|2430.4|2435|2433|2447.5|2444.8|2426.8|2424.2|6049
1596513600000|2020-08-04 04:00:00|2435.1|2433.1|2439.8|2437.8|2441.4|2439.4|2432.5|2427|3509
1596517200000|2020-08-04 05:00:00|2439.7|2437.7|2439.3|2437.3|2441.8|2439.6|2432.5|2430.2|4756
1596520800000|2020-08-04 06:00:00|2439.4|2437.4|2431.8|2429.8|2441.3|2439.3|2428.8|2426.5|7058
1596524400000|2020-08-04 07:00:00|2432|2430|2436.5|2434.5|2439.5|2437.5|2430.2|2428.2|5500
1596528000000|2020-08-04 08:00:00|2436.8|2434.8|2434.1|2432.1|2438.2|2436.2|2429.5|2427.5|4424
1596531600000|2020-08-04 09:00:00|2434.4|2432.4|2432.2|2430.2|2440.4|2438.4|2424|2422|4342
1596535200000|2020-08-04 10:00:00|2432.1|2430.1|2427.4|2425.4|2434.2|2432.2|2424.6|2422.6|4130
1596538800000|2020-08-04 11:00:00|2427.6|2425.6|2427.7|2425.7|2434.3|2432.3|2414.4|2412.4|6845
1596542400000|2020-08-04 12:00:00|2427.6|2425.6|2431.2|2429.2|2441.5|2439.5|2427.6|2425.6|8884
1596546000000|2020-08-04 13:00:00|2431.3|2429.3|2439.9|2437.9|2440.9|2438.9|2428|2426|11092
1596549600000|2020-08-04 14:00:00|2440|2438|2527|2525|2537.3|2535.3|2436.3|2434.3|19051
1596553200000|2020-08-04 15:00:00|2527.3|2525.3|2541.6|2539.6|2546.5|2544.5|2526.1|2524.1|13831
1596556800000|2020-08-04 16:00:00|2542.1|2540.1|2564.4|2562.4|2580|2578|2530.5|2528.5|15691
1596560400000|2020-08-04 17:00:00|2564.3|2562.3|2583.9|2581.9|2587.2|2585.2|2557.3|2555.3|11955
1596564000000|2020-08-04 18:00:00|2583.8|2581.8|2564.9|2562.9|2598.7|2596.7|2536.8|2534.8|12836
1596567600000|2020-08-04 19:00:00|2564.8|2562.8|2603|2601|2603.7|2601.7|2563|2561|10358
1596571200000|2020-08-04 20:00:00|2603.1|2601.1|2602.1|2598.6|2607.1|2603.5|2587.1|2585.1|6152
1596578400000|2020-08-04 22:00:00|2614.6|2605.6|2601.3|2599.3|2638.8|2631.3|2588.6|2579.6|8247
1596582000000|2020-08-04 23:00:00|2601.5|2599.5|2627.4|2623.9|2629.8|2626.6|2599.1|2595.7|5930
1596585600000|2020-08-05 00:00:00|2625.2|2623.2|2585.2|2581.7|2625.9|2623.9|2540.8|2532.1|10614
1596589200000|2020-08-05 01:00:00|2585.4|2581.9|2599.2|2591.5|2610.2|2601.2|2574.5|2568.2|11672
1596592800000|2020-08-05 02:00:00|2599.3|2591.4|2590.2|2586.7|2599.7|2594.1|2560.1|2554.4|12749
1596596400000|2020-08-05 03:00:00|2590.3|2586.8|2585.9|2583.9|2594.2|2588.5|2579.1|2573.6|7043
1596600000000|2020-08-05 04:00:00|2585.7|2583.7|2601.2|2597.7|2608.5|2604.7|2581.9|2576|6084
1596603600000|2020-08-05 05:00:00|2600|2596.5|2605.2|2603.2|2616|2612.1|2589.9|2586.5|9632
1596607200000|2020-08-05 06:00:00|2605.6|2603.6|2656.1|2654.1|2666.4|2660.6|2603|2600.5|12776
1596610800000|2020-08-05 07:00:00|2655.6|2653.6|2656.6|2654.6|2668.2|2665.3|2623.2|2618.7|12405
1596614400000|2020-08-05 08:00:00|2656.7|2654.7|2669.1|2665.6|2678.4|2676.4|2634.1|2629|8848
1596618000000|2020-08-05 09:00:00|2668.8|2666.8|2682.7|2680.7|2686.9|2684.9|2656.6|2653.4|8044
1596621600000|2020-08-05 10:00:00|2683|2681|2690.4|2686.9|2704.8|2699.5|2675.6|2673.6|7743
1596625200000|2020-08-05 11:00:00|2691.2|2687.7|2688.5|2685|2700.5|2697.5|2672.3|2667.8|8965
1596628800000|2020-08-05 12:00:00|2689.3|2685.8|2674.5|2672.5|2707|2701.3|2660|2656.5|16293
1596632400000|2020-08-05 13:00:00|2674.1|2672.1|2705.4|2703.4|2713|2710.6|2661|2657.5|18917
1596636000000|2020-08-05 14:00:00|2706.4|2702.9|2683.2|2681.2|2715.5|2713.3|2678.9|2676|17674
1596639600000|2020-08-05 15:00:00|2684.2|2682.2|2680.3|2678.3|2700.5|2698.1|2665.5|2662.9|15466
1596643200000|2020-08-05 16:00:00|2681.2|2679.2|2659.2|2655.7|2689.1|2685.8|2642.9|2640.4|16068
1596646800000|2020-08-05 17:00:00|2659.1|2655.6|2681.4|2677.9|2684.7|2680.4|2656.5|2653.7|12070
1596650400000|2020-08-05 18:00:00|2681|2677.5|2696.8|2694.8|2701.9|2699.3|2678.2|2674.6|8962
1596654000000|2020-08-05 19:00:00|2695.8|2693.8|2692.5|2689|2713.7|2710.6|2692.1|2688.5|7289
1596657600000|2020-08-05 20:00:00|2692.9|2690.9|2700.8|2693.9|2704.3|2698.5|2692.4|2689.4|3021
1596664800000|2020-08-05 22:00:00|2697.9|2694.4|2693.1|2689.6|2717.9|2710.9|2692.8|2689|4958
1596668400000|2020-08-05 23:00:00|2692.5|2689|2691.4|2687.9|2703.5|2698.4|2686.1|2681.3|2720
1596672000000|2020-08-06 00:00:00|2690.8|2687.3|2698.1|2694.6|2702.3|2698.8|2681.8|2677.3|4818
1596675600000|2020-08-06 01:00:00|2698.2|2694.7|2698.9|2695.4|2706.5|2703.4|2687.3|2683.6|9932
1596679200000|2020-08-06 02:00:00|2698.1|2696.1|2694.5|2691|2704.9|2701.8|2691.4|2688.8|7699
1596682800000|2020-08-06 03:00:00|2694.7|2691.2|2698.4|2694.9|2704.3|2700.7|2692.9|2690.1|4071
1596686400000|2020-08-06 04:00:00|2698.5|2695|2707.2|2705.2|2708.4|2705.5|2696.4|2693.2|4091
1596690000000|2020-08-06 05:00:00|2707.4|2703.9|2770.8|2767.3|2783.4|2779.9|2703.9|2701.2|12408
1596693600000|2020-08-06 06:00:00|2772.2|2768.7|2773.9|2770.4|2788.8|2785.3|2752.1|2748.6|14164
1596697200000|2020-08-06 07:00:00|2773.7|2770.2|2745.6|2742.1|2775.9|2772.4|2740.2|2736.7|9976
1596700800000|2020-08-06 08:00:00|2745.4|2741.9|2767.9|2764.4|2779.8|2776|2733.8|2729.3|9004
1596704400000|2020-08-06 09:00:00|2768|2764.5|2777.9|2774.4|2786.1|2783.7|2765|2761.5|6826
1596708000000|2020-08-06 10:00:00|2776.8|2774.8|2782.7|2779.2|2785.8|2783.6|2770.3|2766.5|6414
1596711600000|2020-08-06 11:00:00|2782.8|2779.3|2819.5|2816|2822.5|2819|2779.9|2777.3|9982
1596715200000|2020-08-06 12:00:00|2819.4|2815.9|2804.5|2802.5|2847.7|2844.2|2794.7|2791.2|15490
1596718800000|2020-08-06 13:00:00|2804.1|2802.1|2835.5|2832|2843.3|2840.5|2803.2|2801.2|16859
1596722400000|2020-08-06 14:00:00|2835.6|2832.1|2820.1|2818.1|2841.1|2838.5|2790.4|2788.4|18138
1596726000000|2020-08-06 15:00:00|2820.9|2817.4|2814.8|2811.3|2820.9|2818.4|2780.9|2777.8|15812
1596729600000|2020-08-06 16:00:00|2814.7|2811.2|2839.8|2836.3|2840.1|2836.6|2810.8|2808.2|11792
1596733200000|2020-08-06 17:00:00|2839.6|2836.1|2829.3|2827.3|2842|2839.5|2824.4|2821|10409
1596736800000|2020-08-06 18:00:00|2829.2|2827.2|2865.7|2862.2|2866.3|2862.8|2827.8|2823.7|9263
1596740400000|2020-08-06 19:00:00|2865.6|2862.1|2885|2883|2891.3|2887.4|2854.4|2851.4|9800
1596744000000|2020-08-06 20:00:00|2885.6|2882.1|2893.6|2890.1|2910.8|2907.7|2874.9|2871.4|5711
1596751200000|2020-08-06 22:00:00|2898.9|2890.2|2939.1|2935.6|2954.8|2949.3|2895.8|2888.1|9482
1596754800000|2020-08-06 23:00:00|2938.7|2935.2|2978.9|2975.4|2988.8|2984.6|2935.1|2929.6|7733
1596758400000|2020-08-07 00:00:00|2979.1|2975.6|2933.6|2927|2989.2|2982.8|2929.6|2922|8421
1596762000000|2020-08-07 01:00:00|2933.5|2927.2|2911.1|2907.6|2944|2939.4|2889.2|2884.4|15076
1596765600000|2020-08-07 02:00:00|2911.3|2907.8|2890.3|2886.8|2913.2|2909.4|2868.1|2861.6|9183
1596769200000|2020-08-07 03:00:00|2889.5|2887.5|2815.1|2811.6|2905.6|2902.8|2795.3|2790.1|10855
1596772800000|2020-08-07 04:00:00|2815.5|2812|2845.1|2841.6|2852.8|2849.3|2789.9|2784.6|12631
1596776400000|2020-08-07 05:00:00|2844.7|2838.6|2849.8|2846.3|2857.4|2853.9|2820.1|2814.2|9786
1596780000000|2020-08-07 06:00:00|2851.4|2847.9|2831.7|2825.6|2884.7|2881.2|2823.2|2818.1|13005
1596783600000|2020-08-07 07:00:00|2830.5|2828.5|2844.8|2842.8|2851.2|2847.8|2806|2802.5|10534
1596787200000|2020-08-07 08:00:00|2844|2840.5|2840.9|2837.4|2848|2844.7|2821.6|2819.2|6155
1596790800000|2020-08-07 09:00:00|2840.2|2838.2|2830.5|2827|2855|2845.6|2825.6|2822.1|5812
1596794400000|2020-08-07 10:00:00|2830.6|2827.1|2836.2|2832.7|2837.3|2833.8|2809.6|2806.1|6127
1596798000000|2020-08-07 11:00:00|2836|2832.5|2808.7|2805.2|2839.2|2835.9|2802|2798.5|6640
1596801600000|2020-08-07 12:00:00|2808.2|2806.2|2862.4|2858.9|2892.4|2886.5|2760|2752.8|16447
1596805200000|2020-08-07 13:00:00|2862.3|2858.8|2802.6|2799.1|2870.1|2866.9|2778.3|2774.9|19570
1596808800000|2020-08-07 14:00:00|2802.8|2799.3|2798.5|2795|2805.6|2802.8|2738.4|2736|21210
1596812400000|2020-08-07 15:00:00|2798.4|2794.9|2785.4|2783.4|2813|2810.2|2776.8|2774.3|16267
1596816000000|2020-08-07 16:00:00|2785.5|2783.5|2772|2768.5|2800.1|2798.1|2768.1|2765.7|13613
1596819600000|2020-08-07 17:00:00|2772.3|2768.8|2781.3|2779.3|2786.1|2783.4|2744.7|2741.7|16204
1596823200000|2020-08-07 18:00:00|2781.4|2779.4|2802.1|2800.1|2830.2|2828.2|2774.2|2772.2|12249
1596826800000|2020-08-07 19:00:00|2803.1|2801.1|2813.1|2809.6|2830.4|2828.3|2800.9|2798.2|7461
1596830400000|2020-08-07 20:00:00|2813|2809.5|2834.6|2823.3|2840.4|2831.2|2807.8|2804.3|2864
1597010400000|2020-08-09 22:00:00|2850.8|2835.6|2807.1|2803.6|2855.1|2839.8|2784.8|2777.6|7898
1597014000000|2020-08-09 23:00:00|2807.7|2804.2|2815.7|2812.2|2830|2825.8|2806.9|2802.5|4732
1597017600000|2020-08-10 00:00:00|2816|2812.5|2828.1|2824.6|2838.7|2834|2807.2|2803.3|5051
1597021200000|2020-08-10 01:00:00|2827.6|2824.1|2796.5|2793|2828|2824.5|2787.2|2783.7|11690
1597024800000|2020-08-10 02:00:00|2796.3|2792.8|2797.6|2794.1|2812.5|2809.6|2787.9|2784.9|8706
1597028400000|2020-08-10 03:00:00|2797.2|2793.7|2802.1|2800.1|2804.6|2801.3|2793.1|2790|5575
1597032000000|2020-08-10 04:00:00|2803|2799.5|2807.7|2805.7|2811.4|2808.6|2800.4|2797.2|3854
1597035600000|2020-08-10 05:00:00|2809.1|2805.6|2846.4|2842.9|2853.5|2849.6|2806.1|2803.3|9494
1597039200000|2020-08-10 06:00:00|2846.2|2842.7|2840.5|2837|2871.2|2868.3|2838|2834.5|14227
1597042800000|2020-08-10 07:00:00|2840.8|2837.3|2841.2|2837.7|2849.3|2846.5|2826.3|2822.8|8785
1597046400000|2020-08-10 08:00:00|2841.3|2837.8|2834.9|2831.4|2844|2840.5|2821.8|2818.3|6492
1597050000000|2020-08-10 09:00:00|2835|2831.5|2830.8|2827.3|2842.1|2838.6|2823.5|2820|3972
1597053600000|2020-08-10 10:00:00|2830.5|2827|2828.9|2825.4|2838.4|2834.9|2824.5|2821|4113
1597057200000|2020-08-10 11:00:00|2828.8|2825.3|2828.8|2826.8|2833.4|2829.9|2818.4|2814.9|5471
1597060800000|2020-08-10 12:00:00|2828.9|2826.9|2852.5|2849|2856.9|2853.4|2828.5|2825|11800
1597064400000|2020-08-10 13:00:00|2851.9|2848.4|2912.4|2908.9|2915.4|2912.3|2838.7|2836|16595
1597068000000|2020-08-10 14:00:00|2912.3|2908.8|2885.7|2882.2|2942.7|2940.1|2882.3|2879.1|19353
1597071600000|2020-08-10 15:00:00|2884.9|2882.9|2899.6|2896.1|2909|2906.1|2868.5|2865|15785
1597075200000|2020-08-10 16:00:00|2899.9|2896.4|2901.9|2898.4|2915|2912.2|2880.8|2877.9|13934
1597078800000|2020-08-10 17:00:00|2901.4|2899.4|2920.6|2917.1|2921.2|2918.8|2897.6|2894.7|12666
1597082400000|2020-08-10 18:00:00|2920.7|2917.2|2888.3|2884.8|2929|2926|2857|2853.5|11819
1597086000000|2020-08-10 19:00:00|2888.9|2885.4|2901.2|2897.7|2905.2|2902.4|2867.7|2864.6|8311
1597089600000|2020-08-10 20:00:00|2901.3|2897.8|2916.9|2909.9|2918.6|2914.8|2897.8|2894.6|3641
1597096800000|2020-08-10 22:00:00|2915.2|2909.1|2908.2|2904.7|2931.8|2924.3|2894.7|2889.5|5477
1597100400000|2020-08-10 23:00:00|2907.5|2904|2908|2904.5|2919.5|2913.6|2896.2|2892|3439
1597104000000|2020-08-11 00:00:00|2907.8|2904.3|2891|2887.5|2911.4|2906|2876.1|2870.3|7095
1597107600000|2020-08-11 01:00:00|2890.4|2888.4|2911.1|2907.6|2919.7|2916.2|2858.5|2853.5|13002
1597111200000|2020-08-11 02:00:00|2910.9|2907.4|2900.5|2897|2914.1|2911.2|2890.4|2887.1|8919
1597114800000|2020-08-11 03:00:00|2900.6|2897.1|2901.1|2897.6|2903|2899.9|2880.2|2876.7|7677
1597118400000|2020-08-11 04:00:00|2900.7|2897.2|2891.2|2889.2|2906.5|2903.2|2882.6|2879.7|4938
1597122000000|2020-08-11 05:00:00|2891.3|2889.3|2856.1|2852.6|2891.7|2889.5|2848.8|2845.3|10959
1597125600000|2020-08-11 06:00:00|2857.1|2851|2806.8|2803.3|2863.3|2860|2772.9|2769.4|16464
1597129200000|2020-08-11 07:00:00|2807.6|2804.1|2826.3|2822.8|2844.6|2840.4|2806.6|2803.1|12351
1597132800000|2020-08-11 08:00:00|2825.2|2821.7|2823.2|2819.7|2830.9|2827.4|2773.8|2769.2|12155
1597136400000|2020-08-11 09:00:00|2822.2|2818.7|2822|2818.5|2852.3|2848.8|2815.8|2812.3|9725
1597140000000|2020-08-11 10:00:00|2821.7|2818.2|2828.7|2825.2|2836.2|2831.7|2803.5|2798.6|7538
1597143600000|2020-08-11 11:00:00|2828.8|2825.3|2767.9|2764.4|2829.9|2826.4|2759.2|2755.7|12827
1597147200000|2020-08-11 12:00:00|2769|2765.5|2732.6|2729.1|2793.2|2787.7|2709.7|2706.2|17170
1597150800000|2020-08-11 13:00:00|2734.2|2730.7|2709.2|2707.2|2737.7|2734.2|2681.4|2677.9|23769
1597154400000|2020-08-11 14:00:00|2709.1|2707.1|2733|2729.5|2742.4|2738.9|2700.4|2698.2|17487
1597158000000|2020-08-11 15:00:00|2733.2|2729.7|2704.9|2702.9|2739.1|2734.7|2696.2|2693.5|14722
1597161600000|2020-08-11 16:00:00|2705.2|2703.2|2660|2656.5|2715.6|2713.6|2654.2|2650.7|13307
1597165200000|2020-08-11 17:00:00|2659.6|2657.6|2543.1|2539.6|2677.4|2673.6|2520.2|2516.7|21661
1597168800000|2020-08-11 18:00:00|2543.2|2539.7|2553|2549.5|2567.8|2564.1|2477|2472.1|17490
1597172400000|2020-08-11 19:00:00|2554.4|2549.3|2504.4|2500.9|2561.8|2558.3|2496.4|2491.3|14139
1597176000000|2020-08-11 20:00:00|2504.7|2501.2|2485.1|2478.9|2512.5|2507.9|2442.6|2433.6|8463
1597183200000|2020-08-11 22:00:00|2478.9|2475.4|2582.2|2572.8|2601.1|2591.6|2478.8|2475.3|11881
1597186800000|2020-08-11 23:00:00|2578.3|2564.3|2495.7|2488.3|2585|2577|2482|2474.8|10525
1597190400000|2020-08-12 00:00:00|2496.7|2487.7|2527.4|2517.6|2549.2|2539.3|2494.5|2487.7|8942
1597194000000|2020-08-12 01:00:00|2526.6|2515|2463.1|2455.6|2541.8|2532.9|2421.3|2409.4|12394
1597197600000|2020-08-12 02:00:00|2466|2456.4|2403.2|2396.9|2466.4|2456.4|2349.2|2335.2|16336
1597201200000|2020-08-12 03:00:00|2402.5|2397.2|2405.4|2397.2|2437.7|2427.4|2398.7|2391.7|9099
1597204800000|2020-08-12 04:00:00|2404.5|2397.1|2414.9|2406.1|2432.5|2425|2352.9|2342.7|11592
1597208400000|2020-08-12 05:00:00|2415|2406.2|2407.6|2398.3|2423.3|2414.6|2390.8|2381.8|8201
1597212000000|2020-08-12 06:00:00|2406|2398|2518.4|2512.3|2542.7|2536.3|2403.2|2396.7|16000
1597215600000|2020-08-12 07:00:00|2518.1|2511.3|2621.1|2615.8|2625.7|2620.4|2513.8|2508.4|14564
1597219200000|2020-08-12 08:00:00|2621|2616.5|2552.8|2545.4|2634|2627|2495.6|2488.3|14983
1597222800000|2020-08-12 09:00:00|2551.5|2545.7|2575.5|2570.6|2593.9|2587.2|2540.7|2533.6|11297
1597226400000|2020-08-12 10:00:00|2576.4|2569.5|2579.8|2574.7|2594.1|2587.1|2563|2556.1|8027
1597230000000|2020-08-12 11:00:00|2580.3|2575.2|2547.8|2542.8|2612.7|2605.7|2530|2523.8|12279
1597233600000|2020-08-12 12:00:00|2543.2|2539.7|2574|2570.5|2581.7|2578.1|2494.4|2489.3|18706
1597237200000|2020-08-12 13:00:00|2573.8|2570.3|2565.9|2563.9|2606.2|2602.7|2549.6|2546.4|19693
1597240800000|2020-08-12 14:00:00|2565.4|2563.4|2591.5|2589.5|2595.8|2592.8|2530|2526.3|16422
1597244400000|2020-08-12 15:00:00|2591.4|2589.4|2586.2|2584.2|2593.6|2590.6|2570.8|2567.2|12757
1597248000000|2020-08-12 16:00:00|2587|2583.5|2610.3|2608.3|2621.6|2619.6|2586.6|2582.7|12375
1597251600000|2020-08-12 17:00:00|2610.4|2608.4|2588.7|2586.7|2617.6|2615.1|2571.9|2569.9|12391
1597255200000|2020-08-12 18:00:00|2588.6|2586.6|2559.8|2557.8|2603.1|2601.1|2550.6|2548.6|9002
1597258800000|2020-08-12 19:00:00|2559.7|2557.7|2514.9|2511.4|2571.1|2567.2|2513.8|2509.7|9464
1597262400000|2020-08-12 20:00:00|2515.3|2511.8|2555.7|2548.4|2564.9|2559.6|2515.1|2511.7|6750
1597269600000|2020-08-12 22:00:00|2560.8|2550.4|2532.7|2529.2|2584.2|2575.9|2532.2|2528|4912
1597273200000|2020-08-12 23:00:00|2534.4|2529.1|2565.8|2562.3|2576.1|2568.3|2529.8|2525.2|5273
1597276800000|2020-08-13 00:00:00|2567.7|2561.1|2576.5|2574.5|2594.2|2586.7|2557.5|2552.9|6565
1597280400000|2020-08-13 01:00:00|2577.8|2572.7|2583.7|2581.7|2613.1|2606.3|2575.9|2572.7|12339
1597284000000|2020-08-13 02:00:00|2583.5|2581.5|2589.4|2587.4|2592.6|2590.5|2578.9|2576.1|7497
1597287600000|2020-08-13 03:00:00|2589.3|2587.3|2584.4|2580.9|2605|2600.5|2584.4|2580.3|5766
1597291200000|2020-08-13 04:00:00|2585.1|2579.9|2582.8|2580.8|2587.5|2583.5|2564.1|2561.1|7317
1597294800000|2020-08-13 05:00:00|2583.6|2580.1|2588.5|2586.5|2605.4|2601.8|2579|2576.3|9206
1597298400000|2020-08-13 06:00:00|2588.4|2586.4|2590.6|2587.1|2600.1|2598.1|2584.9|2579.8|8324
1597302000000|2020-08-13 07:00:00|2589.9|2587.9|2587.9|2585.9|2593.8|2591.8|2570.4|2567.7|8289
1597305600000|2020-08-13 08:00:00|2588|2586|2594|2590.5|2606.8|2604.4|2574.5|2572|7232
1597309200000|2020-08-13 09:00:00|2593.2|2591.2|2594.5|2592.5|2598.8|2596.8|2585.5|2583.5|5239
1597312800000|2020-08-13 10:00:00|2594.1|2592.1|2630.8|2628.8|2635.4|2633.4|2593.1|2591.1|6259
1597316400000|2020-08-13 11:00:00|2630.3|2628.3|2639.2|2637.2|2678.9|2675.4|2620.8|2617.5|12085
1597320000000|2020-08-13 12:00:00|2640.1|2636.6|2644.7|2642.7|2656|2652.5|2592.5|2589|14486
1597323600000|2020-08-13 13:00:00|2644.3|2642.3|2670.4|2668.4|2677.6|2674.7|2625.5|2622|17968
1597327200000|2020-08-13 14:00:00|2670.5|2668.5|2678.7|2675.2|2687.7|2684.9|2654.3|2652.2|16183
1597330800000|2020-08-13 15:00:00|2678.1|2676.1|2668.6|2666.6|2681.2|2678.1|2653.6|2651.2|13128
1597334400000|2020-08-13 16:00:00|2668.4|2666.4|2717.6|2714.1|2728|2725|2665.5|2663|11625
1597338000000|2020-08-13 17:00:00|2717.4|2713.9|2739.4|2737.4|2774.5|2771.1|2710|2707.2|20540
1597341600000|2020-08-13 18:00:00|2739.2|2737.2|2717.3|2713.8|2741.3|2739|2660.8|2657.4|17088
1597345200000|2020-08-13 19:00:00|2717.5|2712.3|2732.2|2728.7|2751.7|2748.2|2688|2684.5|10980
1597348800000|2020-08-13 20:00:00|2731.2|2727.7|2752.7|2746.1|2759.2|2755|2721.1|2717.3|4708
1597356000000|2020-08-13 22:00:00|2754.7|2746.6|2762.3|2751.7|2772.4|2763.5|2704.3|2694.2|7108
1597359600000|2020-08-13 23:00:00|2758.5|2748.9|2750.6|2744|2777.1|2771.5|2746.1|2739.5|5823
1597363200000|2020-08-14 00:00:00|2749.5|2743|2728.1|2721.1|2760.5|2755|2726.2|2719.8|6951
1597366800000|2020-08-14 01:00:00|2728.4|2720.9|2742.4|2738.9|2756.3|2751.1|2725.8|2720.9|14467
1597370400000|2020-08-14 02:00:00|2742.3|2738.8|2724.5|2718.9|2755.8|2751.2|2711.3|2705.5|10453
1597374000000|2020-08-14 03:00:00|2724.8|2718.8|2713.2|2709.7|2737.5|2733.2|2704.7|2699|11972
1597377600000|2020-08-14 04:00:00|2713.4|2709.9|2734.5|2731|2740.5|2736.8|2712.3|2707.6|7453
1597381200000|2020-08-14 05:00:00|2734.6|2731.1|2705.8|2702.3|2749.5|2745.3|2688.3|2683.7|12396
1597384800000|2020-08-14 06:00:00|2705.6|2702.1|2641.5|2638|2712.4|2707.7|2633.7|2628.1|17686
1597388400000|2020-08-14 07:00:00|2641.3|2637.8|2674.8|2671.3|2680.5|2677|2641|2637.4|12651
1597392000000|2020-08-14 08:00:00|2674.4|2670.9|2666.2|2662.7|2697.4|2694.3|2653|2647.8|10120
1597395600000|2020-08-14 09:00:00|2666|2664|2661.6|2658.1|2682|2679.3|2646.7|2642.1|8081
1597399200000|2020-08-14 10:00:00|2661.5|2658|2673.8|2670.3|2675.5|2672.3|2653.7|2651.6|6374
1597402800000|2020-08-14 11:00:00|2673.9|2670.4|2675.5|2672|2689.8|2686.3|2659.5|2656.9|9283
1597406400000|2020-08-14 12:00:00|2675.3|2671.8|2649.2|2647.2|2693.2|2690.9|2648.6|2645.3|13542
1597410000000|2020-08-14 13:00:00|2648.5|2646.5|2687|2683.5|2713.8|2710.3|2644.8|2641.8|17876
1597413600000|2020-08-14 14:00:00|2687.4|2683.9|2682.7|2680.7|2696.4|2694.4|2664|2661.1|17956
1597417200000|2020-08-14 15:00:00|2682.9|2680.9|2665.9|2662.4|2693.3|2691.3|2650.9|2648.3|15306
1597420800000|2020-08-14 16:00:00|2666.4|2662.9|2586.4|2584.4|2672.7|2669.9|2575.2|2572.9|16323
1597424400000|2020-08-14 17:00:00|2585.6|2583.6|2626.1|2624.1|2636.2|2634.2|2579.9|2577.9|15253
1597428000000|2020-08-14 18:00:00|2626.2|2624.2|2629.3|2627.3|2639.8|2637.8|2614.6|2612.6|8755
1597431600000|2020-08-14 19:00:00|2629|2627|2641|2637.5|2645.6|2643.6|2617.5|2615.5|6897
1597435200000|2020-08-14 20:00:00|2640.3|2638.3|2650.1|2639.4|2660.9|2656.5|2638.9|2634.2|3455
1597615200000|2020-08-16 22:00:00|2668.8|2651.7|2677.5|2674|2687.4|2683.9|2657.9|2645.8|5457
1597618800000|2020-08-16 23:00:00|2679.5|2676|2619|2611.6|2679.6|2676.1|2612.3|2606|5725
1597622400000|2020-08-17 00:00:00|2617.6|2610.9|2635.1|2631.6|2641|2635.7|2604.9|2596.7|7287
1597626000000|2020-08-17 01:00:00|2635.9|2630.5|2605.5|2600.3|2647.8|2641.8|2584.1|2578.9|15308
1597629600000|2020-08-17 02:00:00|2605.6|2600.4|2629.3|2625.8|2643.3|2638.7|2599.3|2594.2|11715
1597633200000|2020-08-17 03:00:00|2627.8|2625.3|2631.8|2628.3|2637.3|2633.6|2615.7|2612.1|7065
1597636800000|2020-08-17 04:00:00|2631.9|2628.4|2643|2641|2658.9|2654.7|2629.8|2624.2|5772
1597640400000|2020-08-17 05:00:00|2643.3|2641.3|2677|2673.5|2686.2|2682.7|2641.2|2638.5|13358
1597644000000|2020-08-17 06:00:00|2678.2|2674.7|2691.7|2686.4|2705.1|2701.4|2671.7|2668.2|15048
1597647600000|2020-08-17 07:00:00|2691.5|2685.8|2687.2|2683.7|2700.4|2696.9|2675.1|2672.1|10062
1597651200000|2020-08-17 08:00:00|2687.1|2683.6|2672|2670|2692.7|2689.2|2661.6|2658|8296
1597654800000|2020-08-17 09:00:00|2671.9|2669.9|2681.2|2677.7|2686.7|2683.5|2669|2666.2|6275
1597658400000|2020-08-17 10:00:00|2681.9|2676.8|2693.6|2691.6|2707.5|2705.4|2678.1|2673.9|5984
1597662000000|2020-08-17 11:00:00|2694.3|2690.8|2699.9|2697.9|2706.6|2703.6|2688.4|2686|6686
1597665600000|2020-08-17 12:00:00|2699.8|2697.8|2719.9|2717.9|2738.7|2736.3|2693.6|2690.8|13748
1597669200000|2020-08-17 13:00:00|2719.6|2717.6|2734|2732|2745.1|2742.7|2711|2707.9|15862
1597672800000|2020-08-17 14:00:00|2733.9|2731.9|2734.1|2732.1|2752.7|2750.7|2724.1|2722.1|14931
1597676400000|2020-08-17 15:00:00|2733.9|2731.9|2738.4|2736.4|2742.9|2740.9|2713.2|2710.1|14827
1597680000000|2020-08-17 16:00:00|2738.5|2736.5|2744|2742|2751.1|2748.9|2731.3|2729.2|9252
1597683600000|2020-08-17 17:00:00|2744.2|2742.2|2744.4|2742.4|2758.7|2756.7|2735.1|2733.1|10793
1597687200000|2020-08-17 18:00:00|2744.3|2742.3|2742.2|2740.2|2751.2|2748.7|2736.1|2734.1|8005
1597690800000|2020-08-17 19:00:00|2742.1|2740.1|2750.2|2746.7|2753.5|2750.4|2740.9|2738|5046
1597694400000|2020-08-17 20:00:00|2751.5|2748|2749.7|2746.2|2754.9|2751.1|2746.1|2742.4|3135
1597701600000|2020-08-17 22:00:00|2755.5|2747.7|2733.1|2729.6|2758.7|2749.8|2713.7|2708.6|4944
1597705200000|2020-08-17 23:00:00|2732.6|2729.1|2736|2732.5|2742.4|2737.4|2716.2|2710.6|4563
1597708800000|2020-08-18 00:00:00|2736.3|2730.2|2747.9|2744.4|2753.6|2747.7|2729.2|2723.9|4752
1597712400000|2020-08-18 01:00:00|2748|2744.5|2785.4|2781.9|2793.7|2788.7|2747.5|2744|14437
1597716000000|2020-08-18 02:00:00|2785.5|2782|2782.7|2777.4|2792.9|2789.4|2772.6|2769.1|10503
1597719600000|2020-08-18 03:00:00|2782.8|2777.2|2782.9|2779.4|2791.7|2787.5|2769.5|2764.3|7544
1597723200000|2020-08-18 04:00:00|2782.7|2779.2|2782.1|2778.6|2790.1|2786.6|2775.8|2772|4803
1597726800000|2020-08-18 05:00:00|2782.2|2778.7|2800.2|2794.9|2806.6|2801.9|2777|2772.7|9349
1597730400000|2020-08-18 06:00:00|2799.2|2795.7|2807.3|2802.2|2809.2|2804.3|2788.5|2784.9|11677
1597734000000|2020-08-18 07:00:00|2805.8|2802.3|2821.7|2818.2|2837.9|2834.4|2793.6|2790.1|10289
1597737600000|2020-08-18 08:00:00|2821.4|2817.9|2820.5|2817|2831|2827.5|2813.4|2809.9|8520
1597741200000|2020-08-18 09:00:00|2820.7|2817.2|2829.6|2826.1|2835.9|2832.8|2820.1|2816.6|6061
1597744800000|2020-08-18 10:00:00|2828.9|2826.9|2834.4|2830.9|2840.2|2836.7|2821.1|2818.1|5385
1597748400000|2020-08-18 11:00:00|2834.3|2830.8|2812.3|2808.8|2837.9|2835.3|2788.6|2784|8648
1597752000000|2020-08-18 12:00:00|2812|2808.5|2840.2|2836.7|2845.9|2842.6|2812|2808.5|10835
1597755600000|2020-08-18 13:00:00|2840.8|2837.3|2812.9|2810.9|2848.6|2845.1|2810.2|2806.7|14894
1597759200000|2020-08-18 14:00:00|2813.8|2810.3|2764|2760.5|2821.2|2817.9|2712|2708.5|20711
1597762800000|2020-08-18 15:00:00|2763.9|2760.4|2782|2778.5|2790.1|2787.9|2758.8|2755.3|16519
1597766400000|2020-08-18 16:00:00|2781.8|2778.3|2807.7|2804.2|2818|2815.4|2776|2772.2|14079
1597770000000|2020-08-18 17:00:00|2807.3|2803.8|2805.9|2802.4|2817.9|2814.3|2790.9|2787.4|10984
1597773600000|2020-08-18 18:00:00|2806|2802.5|2800.6|2797.1|2814.8|2811.3|2796.7|2793.8|6346
1597777200000|2020-08-18 19:00:00|2800|2798|2780.4|2776.9|2809.2|2806.3|2756.6|2753|7077
1597780800000|2020-08-18 20:00:00|2781.1|2776.1|2772.7|2765.6|2784.4|2779.7|2755.4|2750.4|4228
1597788000000|2020-08-18 22:00:00|2775.7|2772.2|2791.5|2788|2798.2|2793.1|2768.5|2761.7|5609
1597791600000|2020-08-18 23:00:00|2794.9|2787.9|2796.2|2792.7|2801.5|2795.7|2779.3|2774.7|5284
1597795200000|2020-08-19 00:00:00|2797|2791.9|2780.7|2777.2|2798.9|2792.6|2759|2752.9|7029
1597798800000|2020-08-19 01:00:00|2781.4|2775.9|2773.9|2768.4|2807.2|2801.8|2766.8|2761.8|13161
1597802400000|2020-08-19 02:00:00|2772.7|2766.2|2769.4|2767.4|2780.1|2773.5|2750|2745.2|9390
1597806000000|2020-08-19 03:00:00|2770.2|2766.7|2772.5|2769|2788.3|2784.3|2764.4|2759.6|6037
1597809600000|2020-08-19 04:00:00|2771.9|2766.8|2768.7|2765.2|2776.6|2771.9|2760.6|2754.7|4512
1597813200000|2020-08-19 05:00:00|2768.6|2765.1|2748.5|2742.9|2779.3|2774.4|2740.7|2736.1|8531
1597816800000|2020-08-19 06:00:00|2749.4|2742.6|2757|2753.5|2772.7|2768.6|2738.6|2733.8|11345
1597820400000|2020-08-19 07:00:00|2757.4|2753.9|2739.7|2736.2|2758.3|2755.4|2720.2|2716.7|10430
1597824000000|2020-08-19 08:00:00|2739.5|2736|2757.7|2755.7|2767|2764|2732.3|2728.5|8233
1597827600000|2020-08-19 09:00:00|2757.4|2755.4|2742.5|2739|2766.3|2763.8|2739.2|2736.1|7205
1597831200000|2020-08-19 10:00:00|2742.8|2739.3|2748.9|2745.4|2760.1|2757.1|2741.5|2738|6522
1597834800000|2020-08-19 11:00:00|2748.7|2745.2|2739.5|2737.5|2751|2745.9|2727.2|2724.7|8690
1597838400000|2020-08-19 12:00:00|2739.1|2737.1|2782|2778.5|2788.1|2784.8|2721.9|2718.4|12614
1597842000000|2020-08-19 13:00:00|2782.1|2778.6|2761.6|2759.6|2805.2|2801.9|2748.4|2745|18385
1597845600000|2020-08-19 14:00:00|2761.4|2759.4|2732.1|2728.6|2784.6|2782.3|2719.8|2717.3|18004
1597849200000|2020-08-19 15:00:00|2732.6|2729.1|2743.3|2741.3|2760.7|2756.8|2713.4|2710.1|16821
1597852800000|2020-08-19 16:00:00|2743.4|2739.9|2745.9|2742.4|2751.6|2748.8|2727.2|2724.9|12391
1597856400000|2020-08-19 17:00:00|2745|2743|2743.3|2736.6|2753.7|2749.9|2714.8|2710.4|11980
1597860000000|2020-08-19 18:00:00|2743.5|2736.8|2686.9|2683.4|2770.5|2765.9|2654.8|2651.3|19483
1597863600000|2020-08-19 19:00:00|2686.3|2684.3|2675.4|2671.9|2697.1|2693.5|2658.7|2655.5|11880
1597867200000|2020-08-19 20:00:00|2675.1|2671.6|2672|2666.9|2679.9|2677.4|2650.4|2647.8|5699
1597874400000|2020-08-19 22:00:00|2671.2|2665.1|2696.5|2693|2702.6|2699.5|2670.5|2660.3|5797
1597878000000|2020-08-19 23:00:00|2694.7|2692.7|2672.6|2664.4|2703.3|2699.8|2666|2660.6|7153
1597881600000|2020-08-20 00:00:00|2671.3|2664.6|2700.3|2696.8|2700.8|2697.8|2662.2|2657.8|8098
1597885200000|2020-08-20 01:00:00|2700.4|2696.9|2695.3|2693.3|2715.4|2711.4|2670.9|2666.8|14609
1597888800000|2020-08-20 02:00:00|2695|2693|2707.8|2705.8|2710.1|2707.1|2678.5|2675.7|8054
1597892400000|2020-08-20 03:00:00|2707.7|2705.7|2717.7|2714.2|2727.3|2725.3|2699.5|2697|8260
1597896000000|2020-08-20 04:00:00|2717.9|2714.4|2716.8|2713.3|2746.9|2744.9|2711|2707.8|7577
1597899600000|2020-08-20 05:00:00|2720.1|2714.8|2704.4|2698.1|2723.5|2718.8|2691.8|2687.9|9892
1597903200000|2020-08-20 06:00:00|2703.8|2698|2705.2|2701.7|2732.6|2728|2701.3|2696.4|12282
1597906800000|2020-08-20 07:00:00|2704.3|2702.3|2687|2683.5|2712|2709.5|2676.3|2672.7|10639
1597910400000|2020-08-20 08:00:00|2686.6|2683.1|2695.1|2691.6|2701.2|2697.9|2664.7|2659.8|10903
1597914000000|2020-08-20 09:00:00|2695.4|2691.9|2683.3|2679.8|2704.5|2700.5|2670.5|2667.7|8804
1597917600000|2020-08-20 10:00:00|2683.1|2679.6|2701.1|2697.6|2707.3|2703.9|2676.6|2673.1|7338
1597921200000|2020-08-20 11:00:00|2700.1|2698.1|2712.7|2710.7|2730.3|2726.3|2688.8|2685.9|8755
1597924800000|2020-08-20 12:00:00|2712.6|2710.6|2712|2710|2731.9|2729.1|2696.4|2693.2|13323
1597928400000|2020-08-20 13:00:00|2712.2|2710.2|2695.9|2692.4|2716.7|2714|2674.6|2671.3|18221
1597932000000|2020-08-20 14:00:00|2695.6|2692.1|2720.7|2718.7|2730.4|2727.7|2687.3|2684.4|15799
1597935600000|2020-08-20 15:00:00|2720.2|2718.2|2717.1|2713.6|2729.9|2727|2707|2704.6|12653
1597939200000|2020-08-20 16:00:00|2716.9|2713.4|2711.3|2709.3|2726.5|2723.8|2701.1|2699.1|10009
1597942800000|2020-08-20 17:00:00|2711.9|2709.9|2712.8|2710.8|2718.2|2715.2|2701.9|2698.7|7714
1597946400000|2020-08-20 18:00:00|2712.7|2710.7|2737.6|2735.6|2743.6|2741.3|2706.3|2703.5|7528
1597950000000|2020-08-20 19:00:00|2737|2735|2749.3|2745.8|2755|2752.1|2733|2730.4|8849
1597953600000|2020-08-20 20:00:00|2750.4|2748.4|2725.9|2722.4|2752|2748.4|2719.1|2715.6|3645
1597960800000|2020-08-20 22:00:00|2726.6|2721.6|2741.1|2737.6|2748.7|2744.6|2726.2|2721.6|4201
1597964400000|2020-08-20 23:00:00|2741|2736|2747.3|2745.3|2749.3|2745.8|2737|2733.6|3213
1597968000000|2020-08-21 00:00:00|2748.2|2744.7|2743.3|2741.3|2757.6|2753.6|2739.3|2737|6202
1597971600000|2020-08-21 01:00:00|2744|2740.5|2738.2|2734.7|2752.5|2747.9|2719.6|2716.6|11453
1597975200000|2020-08-21 02:00:00|2738.1|2734.6|2733.5|2731.5|2746.1|2742.6|2731.8|2727.1|6836
1597978800000|2020-08-21 03:00:00|2733.3|2731.3|2744.2|2742.2|2748.6|2744.3|2732.6|2730.6|5631
1597982400000|2020-08-21 04:00:00|2744.3|2742.3|2742.3|2740.3|2747.3|2743.7|2733|2731|4929
1597986000000|2020-08-21 05:00:00|2742.4|2740.4|2739.3|2735.8|2752.2|2747.6|2732.4|2727.7|6193
1597989600000|2020-08-21 06:00:00|2739.2|2735.7|2728.5|2725|2744.7|2741.2|2711.8|2707.8|11727
1597993200000|2020-08-21 07:00:00|2727.8|2725.8|2724.8|2721.3|2729.8|2727.8|2691.1|2688.7|10517
1597996800000|2020-08-21 08:00:00|2724.3|2720.8|2711.5|2709.5|2724.3|2721.1|2698.4|2693.2|7586
1598000400000|2020-08-21 09:00:00|2711.6|2709.6|2707.1|2703.6|2717.3|2713.1|2701.1|2698.8|4669
1598004000000|2020-08-21 10:00:00|2706.9|2703.4|2698.1|2696.1|2709.4|2706.4|2682.4|2680.1|6566
1598007600000|2020-08-21 11:00:00|2697.7|2695.7|2653.9|2650.4|2698.9|2696.9|2647.9|2642.5|8896
1598011200000|2020-08-21 12:00:00|2654|2650.5|2666.6|2664.6|2682.9|2679.7|2606.1|2602.6|16378
1598014800000|2020-08-21 13:00:00|2667.3|2663.8|2645.6|2643.6|2691.7|2687.9|2635.9|2631.3|19091
1598018400000|2020-08-21 14:00:00|2646.3|2642.8|2681.9|2678.4|2683.7|2680.3|2624.5|2621.8|17161
1598022000000|2020-08-21 15:00:00|2681.5|2678|2675.2|2673.2|2689.8|2686.1|2667|2664.6|12618
1598025600000|2020-08-21 16:00:00|2675.4|2673.4|2659.2|2657.2|2676|2674|2649|2647|10156
1598029200000|2020-08-21 17:00:00|2659.5|2657.5|2672.6|2670.6|2679|2677|2659.2|2656.5|8114
1598032800000|2020-08-21 18:00:00|2672.4|2670.4|2674.5|2672.5|2678.9|2675.8|2665.2|2663.2|5515
1598036400000|2020-08-21 19:00:00|2674.7|2672.7|2672.8|2670.8|2683.3|2681.1|2666.2|2664.2|4694
1598040000000|2020-08-21 20:00:00|2674|2670.5|2685.7|2673.1|2687.2|2678.3|2658.5|2655|3131
1598220000000|2020-08-23 22:00:00|2674.4|2670.9|2673|2669.5|2688.1|2678.6|2641.5|2635.3|6147
1598223600000|2020-08-23 23:00:00|2670.3|2666.8|2659|2655.5|2674.5|2670.1|2653.6|2650.1|3910
1598227200000|2020-08-24 00:00:00|2658.9|2655.4|2661.5|2658|2667.2|2662.2|2647.9|2642|4534
1598230800000|2020-08-24 01:00:00|2660.8|2657.3|2653.1|2649.6|2663.8|2660.2|2634.4|2627.8|8116
1598234400000|2020-08-24 02:00:00|2653.3|2649.8|2653.4|2648.3|2663.5|2658.2|2640.3|2634.7|5306
1598238000000|2020-08-24 03:00:00|2652.7|2649.2|2641.9|2638.4|2658.6|2653|2641.1|2636.5|4418
1598241600000|2020-08-24 04:00:00|2642|2638.5|2651.5|2648|2655.6|2650.9|2637.8|2633.8|2966
1598245200000|2020-08-24 05:00:00|2653.2|2646.8|2648.3|2643.1|2658.9|2653.5|2644.3|2638.8|4324
1598248800000|2020-08-24 06:00:00|2647.4|2643.9|2637.8|2634.3|2654.6|2649.8|2628.1|2624.6|8191
1598252400000|2020-08-24 07:00:00|2637|2633.5|2672.1|2668.6|2689.8|2686.3|2637|2632.8|9354
1598256000000|2020-08-24 08:00:00|2672|2668.5|2681.6|2676.1|2691.1|2686.9|2671.5|2668|5516
1598259600000|2020-08-24 09:00:00|2681.9|2675.8|2681.7|2678.2|2689.2|2685.7|2666.1|2661.6|5990
1598263200000|2020-08-24 10:00:00|2681.5|2678|2690.3|2686.8|2695.2|2691.2|2673|2669.5|4712
1598266800000|2020-08-24 11:00:00|2690.1|2686.6|2692.4|2688.9|2693.1|2689.6|2682.8|2679.3|5227
1598270400000|2020-08-24 12:00:00|2692.1|2688.6|2702.4|2698.9|2726.1|2722.1|2690.2|2686.7|13158
1598274000000|2020-08-24 13:00:00|2702.1|2698.6|2666.6|2664.6|2709.5|2706.4|2666.6|2664.2|16324
1598277600000|2020-08-24 14:00:00|2666.9|2664.9|2648.9|2645.4|2689.6|2686.2|2645.1|2641.6|15984
1598281200000|2020-08-24 15:00:00|2648.4|2644.9|2665.4|2661.9|2677|2673.5|2645.6|2642.1|12530
1598284800000|2020-08-24 16:00:00|2665.2|2661.7|2650.1|2646.6|2669.9|2666.4|2641.6|2637.6|9046
1598288400000|2020-08-24 17:00:00|2649.7|2646.2|2646.6|2644.6|2660.8|2657|2646.2|2642.6|7940
1598292000000|2020-08-24 18:00:00|2646.5|2644.5|2644.8|2641.3|2654.9|2649.1|2636.8|2633|6545
1598295600000|2020-08-24 19:00:00|2645.6|2642.1|2647.6|2644.1|2650.2|2646.8|2636.2|2632.2|5489
1598299200000|2020-08-24 20:00:00|2647.5|2644|2663.3|2658|2667.2|2660.5|2646|2642|2832
1598306400000|2020-08-24 22:00:00|2664.6|2661.1|2658.8|2655.3|2671|2664.7|2652.6|2649.1|3566
1598310000000|2020-08-24 23:00:00|2659.2|2655.7|2665.5|2662|2668.8|2664.2|2655.1|2651.6|2358
1598313600000|2020-08-25 00:00:00|2665.2|2661.7|2666.8|2663.3|2671.7|2667.2|2654.3|2650.8|5302
1598317200000|2020-08-25 01:00:00|2667.1|2663.6|2679.6|2676.1|2683.1|2679.8|2661|2657.7|6640
1598320800000|2020-08-25 02:00:00|2679.8|2676.3|2677.3|2673.8|2682.8|2677.8|2671.2|2668.3|4877
1598324400000|2020-08-25 03:00:00|2677.4|2673.9|2676.1|2672.6|2681.3|2677|2668|2665.2|4330
1598328000000|2020-08-25 04:00:00|2676.2|2672.7|2658.9|2655.4|2681.5|2677.3|2656.5|2653|3449
1598331600000|2020-08-25 05:00:00|2658.5|2655|2652.8|2649.3|2662.8|2659.5|2644.2|2640.7|7049
1598335200000|2020-08-25 06:00:00|2653.5|2650|2657.6|2654.1|2668.7|2665.7|2651.5|2648.8|7360
1598338800000|2020-08-25 07:00:00|2657.7|2654.2|2657|2655|2662.2|2658.7|2651.4|2648.1|5920
1598342400000|2020-08-25 08:00:00|2658.7|2655.2|2652|2648.5|2659.6|2656.6|2637.5|2634|7216
1598346000000|2020-08-25 09:00:00|2650.8|2648.8|2647.1|2643.6|2656.5|2653.8|2645.9|2643|5367
1598349600000|2020-08-25 10:00:00|2646.5|2644.5|2650.9|2647.4|2665.1|2661.6|2645.2|2642.1|5406
1598353200000|2020-08-25 11:00:00|2651|2647.5|2646.7|2643.2|2664.1|2661.3|2644.7|2641.2|6337
1598356800000|2020-08-25 12:00:00|2646.6|2643.1|2656.3|2652.8|2659.1|2655.6|2629.8|2626.3|9445
1598360400000|2020-08-25 13:00:00|2656.4|2652.9|2644.8|2641.3|2673.2|2670.2|2638.9|2636.1|10763
1598364000000|2020-08-25 14:00:00|2645.5|2640.4|2642.2|2640.2|2655.8|2653.1|2625.4|2621.9|10268
1598367600000|2020-08-25 15:00:00|2642.1|2640.1|2638.5|2636.5|2652.1|2650|2630|2627.3|7760
1598371200000|2020-08-25 16:00:00|2638.6|2636.6|2614.6|2612.6|2642|2639.3|2608.2|2604.7|7968
1598374800000|2020-08-25 17:00:00|2614.4|2612.4|2629.5|2627.5|2632.5|2629.7|2611.7|2608.7|6672
1598378400000|2020-08-25 18:00:00|2629.4|2627.4|2651.7|2649.7|2652.4|2649.7|2624.9|2622.3|5444
1598382000000|2020-08-25 19:00:00|2651.6|2649.6|2659.4|2655.9|2661.8|2659|2645.7|2643.6|5477
1598385600000|2020-08-25 20:00:00|2659.5|2656|2655.4|2648.2|2659.7|2656.2|2647.8|2644.5|2341
1598392800000|2020-08-25 22:00:00|2661.1|2655.1|2649.3|2645.8|2661.1|2656.7|2645.7|2642.5|3518
1598396400000|2020-08-25 23:00:00|2649.2|2645.7|2653.2|2649.7|2656.7|2651.5|2645.5|2641.9|2613
1598400000000|2020-08-26 00:00:00|2652.7|2649.2|2646.2|2642.7|2656.5|2651.4|2644.8|2641.3|3537
1598403600000|2020-08-26 01:00:00|2646.3|2642.8|2646.5|2643|2650.5|2647.2|2637.1|2632.1|6517
1598407200000|2020-08-26 02:00:00|2646.4|2642.9|2640.6|2637.1|2649.9|2645.6|2636.1|2632.3|5573
1598410800000|2020-08-26 03:00:00|2640.5|2637|2638.2|2634.7|2644.2|2639.6|2636.4|2632.2|3414
1598414400000|2020-08-26 04:00:00|2637.8|2634.3|2630.4|2626.9|2645.3|2639.9|2626|2622.5|3450
1598418000000|2020-08-26 05:00:00|2630.1|2626.6|2625.5|2622|2638.9|2633.1|2616.7|2613.2|6542
1598421600000|2020-08-26 06:00:00|2625.4|2621.9|2632.8|2627.7|2641|2637.9|2618.7|2615.7|6706
1598425200000|2020-08-26 07:00:00|2632.1|2628.6|2637.9|2634.4|2643.3|2639.5|2618.9|2615.4|6346
1598428800000|2020-08-26 08:00:00|2638.4|2634.9|2652.9|2649.4|2655.6|2651.4|2629.6|2626.1|5934
1598432400000|2020-08-26 09:00:00|2652.8|2649.3|2641.9|2638.4|2655.7|2651.4|2637.2|2633.7|4864
1598436000000|2020-08-26 10:00:00|2641.8|2638.3|2645.8|2642.3|2653.5|2650|2635.8|2632.7|4240
1598439600000|2020-08-26 11:00:00|2645.6|2642.1|2638.3|2634.8|2649|2645.6|2634.9|2631.7|6547
1598443200000|2020-08-26 12:00:00|2638.5|2635|2635.1|2631.6|2642.4|2639.2|2610.9|2607.4|11362
1598446800000|2020-08-26 13:00:00|2634.8|2631.3|2694|2690.5|2698.1|2694.6|2629.9|2626.8|15904
1598450400000|2020-08-26 14:00:00|2693.8|2690.3|2685.3|2683.3|2705|2701.5|2675.6|2672.3|16413
1598454000000|2020-08-26 15:00:00|2685.4|2683.4|2702.4|2698.9|2718|2714.5|2683.6|2680.1|12488
1598457600000|2020-08-26 16:00:00|2702.2|2698.7|2717.1|2713.6|2724.9|2721.4|2700.8|2697.9|10621
1598461200000|2020-08-26 17:00:00|2715.5|2713.5|2733.1|2729.6|2743.9|2740.4|2715.5|2712.8|11405
1598464800000|2020-08-26 18:00:00|2732.8|2729.3|2725.9|2722.4|2747.7|2744.5|2721.2|2717.4|7298
1598468400000|2020-08-26 19:00:00|2725.8|2722.3|2746.1|2742.6|2747.8|2744.1|2715.6|2712.1|6520
1598472000000|2020-08-26 20:00:00|2746.2|2742.7|2755.3|2746.5|2757.5|2747.5|2738.6|2735.2|2741
1598479200000|2020-08-26 22:00:00|2754.8|2748.8|2736|2732.5|2755.6|2749.5|2731.1|2726|4083
1598482800000|2020-08-26 23:00:00|2736.5|2733|2745.1|2741.6|2745.8|2742.3|2726.4|2722.6|2932
1598486400000|2020-08-27 00:00:00|2745|2741.5|2733.6|2730.1|2745.2|2742|2725.7|2721.8|4669
1598490000000|2020-08-27 01:00:00|2733.2|2729.7|2715.9|2712.4|2735.2|2730.3|2711.6|2706.7|9419
1598493600000|2020-08-27 02:00:00|2716|2712.5|2704.6|2701.1|2721.3|2717.2|2694.5|2690.7|6759
1598497200000|2020-08-27 03:00:00|2704.4|2700.9|2713.1|2709.6|2717.1|2713.6|2702|2697.9|5097
1598500800000|2020-08-27 04:00:00|2713.2|2709.7|2719.5|2716|2725.8|2721.1|2710.2|2706.7|2960
1598504400000|2020-08-27 05:00:00|2719.6|2716.1|2713.7|2710.2|2732.7|2727.7|2709.3|2705.8|5251
1598508000000|2020-08-27 06:00:00|2713.8|2710.3|2729.9|2726.4|2736.4|2732.9|2711.1|2706.4|7120
1598511600000|2020-08-27 07:00:00|2730.2|2726.7|2743.5|2740|2756.5|2751.8|2723.9|2719.7|7019
1598515200000|2020-08-27 08:00:00|2743.6|2740.1|2731.9|2728.4|2746|2741.8|2729.9|2725.8|5732
1598518800000|2020-08-27 09:00:00|2732.1|2728.6|2735|2731.5|2739.9|2736.1|2722.6|2719.1|5741
1598522400000|2020-08-27 10:00:00|2734.9|2731.4|2729.5|2726|2738.2|2734.7|2723.2|2719|4577
1598526000000|2020-08-27 11:00:00|2729.9|2726.4|2733.7|2730.2|2737.2|2734|2716.6|2711.9|5344
1598529600000|2020-08-27 12:00:00|2734|2730.5|2723.9|2720.4|2739|2733.5|2705.7|2700.8|11037
1598533200000|2020-08-27 13:00:00|2724.2|2720.7|2716.1|2712.6|2798.5|2791.8|2691.2|2687.1|22577
1598536800000|2020-08-27 14:00:00|2717|2713.5|2690.1|2686.6|2717|2713.5|2652|2648.1|21416
1598540400000|2020-08-27 15:00:00|2690.3|2686.8|2709.6|2706.1|2715.2|2711.7|2679.4|2675.9|15726
1598544000000|2020-08-27 16:00:00|2709.5|2706|2689.4|2685.9|2716.8|2713.9|2683.3|2679.5|11901
1598547600000|2020-08-27 17:00:00|2689.3|2685.8|2703|2699.5|2705.9|2702.7|2685|2681.5|8902
1598551200000|2020-08-27 18:00:00|2703.4|2699.9|2701.3|2697.8|2714.9|2711.4|2699.4|2695.7|7216
1598554800000|2020-08-27 19:00:00|2701|2697.5|2705.2|2701.7|2718.2|2714.7|2697.7|2694.3|6321
1598558400000|2020-08-27 20:00:00|2705.4|2701.9|2705.6|2698.8|2713.9|2708|2697.8|2693.4|2043
1598565600000|2020-08-27 22:00:00|2706.8|2703.3|2699.8|2696.3|2713.5|2708.9|2698.2|2694.7|2740
1598569200000|2020-08-27 23:00:00|2700.4|2696.9|2696.7|2693.2|2705.9|2702.4|2687.6|2684.1|2301
1598572800000|2020-08-28 00:00:00|2696.1|2692.6|2693.1|2689.6|2699.4|2695.9|2685|2681.5|4136
1598576400000|2020-08-28 01:00:00|2693.2|2689.7|2720.4|2715.1|2728.7|2724.3|2690.2|2685.4|9979
1598580000000|2020-08-28 02:00:00|2719.8|2716.3|2720.7|2717.2|2729.3|2724|2710.8|2706.8|7356
1598583600000|2020-08-28 03:00:00|2720.4|2716.9|2729.1|2725.6|2730.5|2726.5|2717.9|2713.8|5518
1598587200000|2020-08-28 04:00:00|2729|2725.5|2732.7|2729.2|2735.2|2731.7|2720.3|2716.2|4122
1598590800000|2020-08-28 05:00:00|2733.3|2728.1|2722.7|2715.8|2737.5|2732.7|2717.1|2713.4|8621
1598594400000|2020-08-28 06:00:00|2720.8|2717.3|2737.2|2733.7|2748.7|2744.6|2718|2713.6|9182
1598598000000|2020-08-28 07:00:00|2737|2733.5|2733.7|2730.2|2745.8|2741.5|2727.4|2723.7|8723
1598601600000|2020-08-28 08:00:00|2734.6|2731.1|2744.8|2741.3|2751|2747.5|2731.6|2727.4|7060
1598605200000|2020-08-28 09:00:00|2744.7|2741.2|2756|2752.5|2764.3|2759.9|2744.1|2740.4|8407
1598608800000|2020-08-28 10:00:00|2756.5|2753|2758.8|2755.3|2763|2759.1|2746.1|2742.6|7231
1598612400000|2020-08-28 11:00:00|2758.7|2755.2|2766.9|2763.4|2769|2764.8|2740.8|2737.3|7579
1598616000000|2020-08-28 12:00:00|2766.8|2763.3|2746|2742.5|2771.2|2767.4|2740.4|2736.9|13273
1598619600000|2020-08-28 13:00:00|2745.9|2742.4|2752|2748.5|2761.4|2757.9|2733.1|2729.6|15262
1598623200000|2020-08-28 14:00:00|2751.8|2748.3|2759.7|2753.3|2767.1|2763.6|2738.6|2735.1|14960
1598626800000|2020-08-28 15:00:00|2758.1|2754.6|2756.4|2752.9|2774|2770.5|2754.5|2751.4|12401
1598630400000|2020-08-28 16:00:00|2756.3|2752.8|2762|2758.5|2768.2|2764.3|2754.1|2750.6|8911
1598634000000|2020-08-28 17:00:00|2761.8|2758.3|2748.7|2745.2|2765.1|2760.3|2743.8|2740.2|7558
1598637600000|2020-08-28 18:00:00|2748.6|2745.1|2753.3|2749.8|2755.6|2752.5|2744.5|2739.7|5831
1598641200000|2020-08-28 19:00:00|2753.5|2750|2751.7|2748.2|2759.7|2754.9|2748.5|2743.8|5067
1598644800000|2020-08-28 20:00:00|2751|2749|2751.8|2748.3|2759.5|2752.9|2749|2737.1|2347
1598824800000|2020-08-30 22:00:00|2763.7|2757.8|2803|2799.5|2821.4|2815|2763.2|2753|7127
1598828400000|2020-08-30 23:00:00|2804|2798.7|2795.5|2792|2814.5|2807.9|2780|2776.4|6324
1598832000000|2020-08-31 00:00:00|2794.3|2790.8|2795.3|2791.8|2810.7|2804.3|2789.9|2785.2|6423
1598835600000|2020-08-31 01:00:00|2796.2|2790.9|2803.8|2800.3|2808.3|2803.7|2776.1|2770.5|10217
1598839200000|2020-08-31 02:00:00|2803.5|2800|2799.8|2796.3|2813.9|2809.6|2796.6|2791.4|7470
1598842800000|2020-08-31 03:00:00|2799.5|2796|2805.7|2802.2|2811.3|2803.5|2792.1|2788.6|5232
1598846400000|2020-08-31 04:00:00|2805.6|2802.1|2805.3|2801.8|2810.6|2807.1|2801.1|2796.1|3274
1598850000000|2020-08-31 05:00:00|2805.1|2801.6|2805.7|2800.2|2809.9|2804|2784.7|2780.2|6850
1598853600000|2020-08-31 06:00:00|2805.6|2800.6|2793.7|2788.4|2810.1|2805.5|2780.8|2776.2|9394
1598857200000|2020-08-31 07:00:00|2793.6|2788|2779.1|2775.6|2795.4|2791.7|2759.1|2755.3|8062
1598860800000|2020-08-31 08:00:00|2779.5|2776|2784.8|2781.3|2787.1|2783.6|2771|2767.5|5498
1598864400000|2020-08-31 09:00:00|2784.7|2781.2|2786.8|2783.3|2791.8|2788.3|2780.7|2776.1|4710
1598868000000|2020-08-31 10:00:00|2786.3|2782.8|2791.9|2788.4|2794|2791.2|2777.9|2773.4|4951
1598871600000|2020-08-31 11:00:00|2791.7|2788.2|2799|2795.5|2810.1|2806.6|2791.5|2787.6|5818
1598875200000|2020-08-31 12:00:00|2798.7|2795.2|2798.8|2796.8|2801.2|2797.7|2780.9|2777|8725
1598878800000|2020-08-31 13:00:00|2799.7|2796.2|2803.8|2800.3|2810.8|2807.9|2789.3|2786.3|13604
1598882400000|2020-08-31 14:00:00|2803.6|2800.1|2801.2|2799.2|2819|2816.2|2798.5|2796|14330
1598886000000|2020-08-31 15:00:00|2801.3|2799.3|2810.5|2808.5|2814.8|2811.9|2798.6|2796.4|12736
1598889600000|2020-08-31 16:00:00|2811.2|2807.7|2830.6|2827.1|2834.3|2831.4|2809.4|2806.4|10527
1598893200000|2020-08-31 17:00:00|2830.8|2827.3|2836.3|2832.8|2838.3|2835.6|2824.1|2820.4|7323
1598896800000|2020-08-31 18:00:00|2836.4|2832.9|2829.8|2826.3|2837.8|2835|2818.3|2815|7915
1598900400000|2020-08-31 19:00:00|2829|2827|2817.6|2814.1|2832.5|2829.3|2814.7|2812.1|5717
1598904000000|2020-08-31 20:00:00|2817.5|2814|2815.5|2810|2821.6|2818.2|2811.9|2807.4|2472
1598911200000|2020-08-31 22:00:00|2817.3|2813.8|2811.9|2808.4|2822.5|2818.2|2808.4|2802.3|3833
1598914800000|2020-08-31 23:00:00|2813|2807.5|2817.3|2809.7|2819.1|2813.9|2806.8|2800.9|3150
1598918400000|2020-09-01 00:00:00|2816.8|2810.9|2817.1|2813.6|2827.7|2822.2|2813.2|2808.1|4495
1598922000000|2020-09-01 01:00:00|2816.8|2813.3|2841.9|2838.4|2847.4|2843.6|2816|2812.2|9907
1598925600000|2020-09-01 02:00:00|2842.9|2837.1|2880.1|2876.6|2884.2|2880.6|2840.4|2835|11687
1598929200000|2020-09-01 03:00:00|2879.6|2876.1|2866.7|2861.2|2882.8|2877.3|2858.8|2853.9|8112
1598932800000|2020-09-01 04:00:00|2866.9|2861.9|2871.9|2866.8|2878.4|2873.3|2865.6|2859.6|4712
1598936400000|2020-09-01 05:00:00|2871.2|2866|2871.2|2869.2|2880.7|2875.5|2869.7|2866|7508
1598940000000|2020-09-01 06:00:00|2871|2869|2872.4|2868.9|2876.8|2871.3|2854.6|2850.8|10237
1598943600000|2020-09-01 07:00:00|2872.5|2869|2883.8|2880.3|2888.1|2885.3|2868.2|2865.1|8214
1598947200000|2020-09-01 08:00:00|2883.3|2879.8|2880.2|2878.2|2888.4|2884.9|2876.1|2873.1|6590
1598950800000|2020-09-01 09:00:00|2880.9|2877.4|2882|2880|2889.9|2886.4|2878.1|2874.6|5259
1598954400000|2020-09-01 10:00:00|2882.2|2880.2|2890.9|2888.9|2892.5|2889.4|2876.5|2873|5574
1598958000000|2020-09-01 11:00:00|2891.5|2888|2885.3|2881.8|2892|2888.7|2881.2|2877.7|5824
1598961600000|2020-09-01 12:00:00|2885.8|2882.3|2880.2|2878.2|2887.1|2883.9|2863.2|2859.7|10490
1598965200000|2020-09-01 13:00:00|2880.1|2878.1|2856.5|2853|2883.7|2881.5|2845.3|2842.1|16267
1598968800000|2020-09-01 14:00:00|2855.8|2852.3|2851.5|2849.5|2855.8|2852.3|2827.1|2824|17421
1598972400000|2020-09-01 15:00:00|2851.7|2849.7|2843.6|2840.1|2857.4|2854.6|2839.5|2836.5|11789
1598976000000|2020-09-01 16:00:00|2843.1|2841.1|2846.6|2844.6|2850.5|2847.7|2837|2833.6|7450
1598979600000|2020-09-01 17:00:00|2846.8|2844.8|2833|2831|2847.4|2844.8|2829.2|2824.6|8258
1598983200000|2020-09-01 18:00:00|2832.9|2830.9|2788|2786|2836.4|2832.5|2760.1|2754.1|8803
1598986800000|2020-09-01 19:00:00|2787.9|2785.9|2811.9|2808.4|2817.2|2813|2785.1|2783|7052
1598990400000|2020-09-01 20:00:00|2812.1|2808.6|2816.3|2809.6|2818.7|2813.8|2796.2|2791.9|3359
1598997600000|2020-09-01 22:00:00|2814.6|2809|2822.3|2817.2|2830.5|2823.8|2805|2796.4|5200
1599001200000|2020-09-01 23:00:00|2821|2817.5|2831.5|2828|2834.2|2830.5|2817.5|2813.2|4126
1599004800000|2020-09-02 00:00:00|2830.8|2827.3|2818.8|2815.3|2836.3|2830.5|2814.7|2810|4995
1599008400000|2020-09-02 01:00:00|2817.8|2814.3|2810.4|2806.9|2827.5|2821.4|2793.4|2789.7|11216
1599012000000|2020-09-02 02:00:00|2810.2|2806.7|2814.8|2811.3|2823.7|2818.7|2803.9|2800.4|6937
1599015600000|2020-09-02 03:00:00|2815.7|2810.5|2810.9|2807.4|2817.5|2812.2|2804.8|2801.3|4730
1599019200000|2020-09-02 04:00:00|2811.5|2809.5|2800.3|2796.8|2817.4|2814.1|2797|2791.5|3951
1599022800000|2020-09-02 05:00:00|2800.5|2797|2803.1|2799.6|2808|2805.1|2784.3|2779.1|6928
1599026400000|2020-09-02 06:00:00|2802.8|2799.3|2795.4|2791.9|2807.3|2803|2791.1|2787.4|6940
1599030000000|2020-09-02 07:00:00|2795.5|2792|2789.2|2785.7|2802.1|2798.6|2767.6|2764.7|10130
1599033600000|2020-09-02 08:00:00|2789.1|2785.6|2792|2788.5|2805.3|2802.2|2785|2781.8|8553
1599037200000|2020-09-02 09:00:00|2792.1|2788.6|2800.8|2798.8|2811.6|2807.7|2790.1|2786.8|6547
1599040800000|2020-09-02 10:00:00|2801.3|2797.8|2773|2769.5|2803.2|2799.7|2772.3|2768.8|4477
1599044400000|2020-09-02 11:00:00|2773.8|2768.8|2760.2|2758.2|2778.6|2775.1|2744.3|2739.5|9807
1599048000000|2020-09-02 12:00:00|2760.3|2758.3|2778.5|2776.5|2799.6|2796.5|2753.5|2751.5|13573
1599051600000|2020-09-02 13:00:00|2778.1|2776.1|2743|2739.5|2782.7|2779.9|2731.4|2729.4|15196
1599055200000|2020-09-02 14:00:00|2742.9|2739.4|2748.5|2745|2752.8|2750.8|2722|2719.4|16223
1599058800000|2020-09-02 15:00:00|2747.4|2745.4|2744.4|2742.4|2750.3|2746.8|2725.6|2723.2|11988
1599062400000|2020-09-02 16:00:00|2744.1|2742.1|2723.2|2719.7|2744.4|2742.3|2708.3|2705.4|11057
1599066000000|2020-09-02 17:00:00|2723.1|2719.6|2729|2725.5|2735.7|2732.8|2708|2705.1|9667
1599069600000|2020-09-02 18:00:00|2728.7|2725.2|2741.4|2739.4|2741.8|2739.8|2724|2721.6|7221
1599073200000|2020-09-02 19:00:00|2741.3|2739.3|2747.5|2745.5|2749.2|2747.2|2739.8|2737.6|4610
1599076800000|2020-09-02 20:00:00|2747.6|2745.6|2750|2743.2|2752.7|2749.9|2742.7|2739.7|2231
1599084000000|2020-09-02 22:00:00|2745.8|2738.1|2743.8|2740.3|2751.1|2744.7|2733.5|2729|3551
1599087600000|2020-09-02 23:00:00|2744.6|2741.1|2757|2753.5|2760.2|2756.2|2741.1|2737.2|3115
1599091200000|2020-09-03 00:00:00|2756.9|2753.4|2750.7|2748.7|2759|2755.5|2750.4|2747.8|3167
1599094800000|2020-09-03 01:00:00|2750.8|2748.8|2765.4|2761.9|2766.8|2763.6|2740.2|2737.6|6396
1599098400000|2020-09-03 02:00:00|2765.3|2761.8|2760.1|2756.6|2774|2770.2|2754.6|2751.1|6211
1599102000000|2020-09-03 03:00:00|2760|2756.5|2760|2758|2762.5|2759.9|2753.5|2749.9|4021
1599105600000|2020-09-03 04:00:00|2760.1|2758.1|2736.1|2734.1|2762.2|2759.3|2735.9|2731.6|3492
1599109200000|2020-09-03 05:00:00|2735.8|2733.8|2710.2|2706.7|2741.8|2737.8|2708|2704.5|7496
1599112800000|2020-09-03 06:00:00|2711.5|2705.8|2689|2687|2718.7|2715.8|2676.7|2673.2|10956
1599116400000|2020-09-03 07:00:00|2689.2|2687.2|2726.8|2724.8|2733.5|2730.2|2678.5|2676.5|8877
1599120000000|2020-09-03 08:00:00|2726.7|2724.7|2724.9|2722.9|2731|2728|2713.7|2710.9|5582
1599123600000|2020-09-03 09:00:00|2724.8|2722.8|2703.3|2699.8|2728.7|2725.5|2699.9|2696.4|5266
1599127200000|2020-09-03 10:00:00|2703.2|2699.7|2691.8|2688.3|2709|2705.8|2690.4|2687.5|6148
1599130800000|2020-09-03 11:00:00|2691.7|2688.2|2716.3|2714.3|2719.9|2717.1|2688.4|2685.2|7894
1599134400000|2020-09-03 12:00:00|2717.4|2713.9|2711.5|2708|2718.2|2715.3|2690.3|2687.6|12963
1599138000000|2020-09-03 13:00:00|2711.4|2707.9|2735.4|2731.9|2740.1|2737.8|2700.9|2698.9|13989
1599141600000|2020-09-03 14:00:00|2735.1|2731.6|2707.4|2705.4|2742.1|2739.3|2702.2|2700|15020
1599145200000|2020-09-03 15:00:00|2707.3|2705.3|2675.9|2673.9|2709.3|2707.3|2649.6|2646.6|17866
1599148800000|2020-09-03 16:00:00|2675.8|2673.8|2670|2666.5|2691.5|2689.3|2667.7|2665.7|11165
1599152400000|2020-09-03 17:00:00|2669.7|2667.7|2669.4|2667.4|2674.9|2672.9|2660.2|2658.2|9146
1599156000000|2020-09-03 18:00:00|2669.5|2667.5|2674.6|2672.6|2686.7|2684.7|2666.3|2664.3|6464
1599159600000|2020-09-03 19:00:00|2674.7|2672.7|2657.3|2655.3|2678.9|2676.9|2651.8|2649.6|7214
1599163200000|2020-09-03 20:00:00|2657.8|2655.8|2662.2|2657.2|2666.7|2662.2|2653.3|2649.7|2342
1599170400000|2020-09-03 22:00:00|2663.7|2657.8|2661.7|2658.2|2672.8|2669.1|2651.8|2646.7|3956
1599174000000|2020-09-03 23:00:00|2665.3|2658.9|2649.2|2645.7|2668.8|2665.3|2640.7|2637.2|3420
1599177600000|2020-09-04 00:00:00|2649.5|2646|2685|2681.5|2695.5|2692|2648.9|2642.4|6539
1599181200000|2020-09-04 01:00:00|2684.5|2681|2687.1|2683.6|2698|2693.9|2672.3|2668.8|7956
1599184800000|2020-09-04 02:00:00|2687|2683.5|2671.7|2668.2|2698.8|2696.2|2670.4|2665.8|6897
1599188400000|2020-09-04 03:00:00|2672|2668.5|2672.8|2669.3|2682.6|2679.2|2666.2|2662.9|4818
1599192000000|2020-09-04 04:00:00|2672.9|2669.4|2674.9|2671.4|2685.9|2682|2669.2|2665.7|3147
1599195600000|2020-09-04 05:00:00|2675.2|2671.7|2655.1|2653.1|2678.3|2674.9|2647.8|2644.3|6759
1599199200000|2020-09-04 06:00:00|2656.1|2652.6|2676.2|2672.7|2682.1|2679.1|2643.2|2639.7|8740
1599202800000|2020-09-04 07:00:00|2676.3|2672.8|2676.2|2674.2|2690.5|2688.5|2671.8|2669.2|7442
1599206400000|2020-09-04 08:00:00|2676.3|2674.3|2688|2686|2688.8|2686.8|2669.3|2666.9|5143
1599210000000|2020-09-04 09:00:00|2687.8|2685.8|2691.1|2689.1|2693.3|2690.5|2679.6|2677.6|5540
1599213600000|2020-09-04 10:00:00|2691|2689|2682.5|2680.5|2693.1|2689.7|2676.8|2674.3|3933
1599217200000|2020-09-04 11:00:00|2682.4|2680.4|2683.5|2681.5|2691.7|2689.2|2679.1|2677.1|4534
1599220800000|2020-09-04 12:00:00|2683.3|2681.3|2666.4|2664.4|2709.2|2701.1|2655.2|2650.7|12445
1599224400000|2020-09-04 13:00:00|2668.2|2664.7|2665.9|2662.4|2687.3|2684.5|2640.1|2637.7|16916
1599228000000|2020-09-04 14:00:00|2665.8|2662.3|2658.6|2656.6|2675.7|2672.3|2631.3|2629.2|16203
1599231600000|2020-09-04 15:00:00|2659.6|2656.1|2643.1|2641.1|2663|2661|2637.7|2635.7|13337
1599235200000|2020-09-04 16:00:00|2643.3|2641.3|2659.3|2655.8|2668.8|2666.8|2636.6|2634.6|9259
1599238800000|2020-09-04 17:00:00|2658.5|2656.5|2670.1|2668.1|2671.8|2669.8|2647.8|2644.3|7047
1599242400000|2020-09-04 18:00:00|2670|2668|2691.7|2689.7|2693.3|2691.3|2663.1|2661.1|5985
1599246000000|2020-09-04 19:00:00|2692.1|2690.1|2691.4|2689.4|2702.2|2700.2|2686|2684|6346
1599249600000|2020-09-04 20:00:00|2692.7|2689.2|2698.9|2685.6|2702.4|2691.9|2680.5|2677.8|2382
1599429600000|2020-09-06 22:00:00|2686.9|2680.2|2698.9|2695.4|2703.9|2700.6|2685.3|2680.1|4057
1599433200000|2020-09-06 23:00:00|2698.6|2692.7|2686|2684|2701.3|2697.8|2684.7|2680.7|2923
1599436800000|2020-09-07 00:00:00|2686.8|2683.3|2678.4|2674.9|2690|2687|2676.1|2672.3|3341
1599440400000|2020-09-07 01:00:00|2678.3|2674.8|2709.6|2706.1|2715.5|2712|2663.8|2660.3|8726
1599444000000|2020-09-07 02:00:00|2709.1|2707.1|2710.9|2707.4|2719.6|2716.1|2703.1|2700.4|6728
1599447600000|2020-09-07 03:00:00|2710.8|2707.3|2703.6|2700.1|2712.5|2710.3|2700.8|2697.9|4394
1599451200000|2020-09-07 04:00:00|2703.5|2700|2707.8|2705.8|2711.6|2708.7|2696.7|2693|2932
1599454800000|2020-09-07 05:00:00|2707.7|2705.7|2682|2678.5|2713.6|2711|2675.9|2672.4|4867
1599458400000|2020-09-07 06:00:00|2682.4|2678.9|2681.4|2677.9|2688.8|2685.3|2672.2|2668.7|7628
1599462000000|2020-09-07 07:00:00|2681.6|2678.1|2692.2|2688.7|2697.2|2694.4|2679|2676|4751
1599465600000|2020-09-07 08:00:00|2692.1|2688.6|2689.8|2687.8|2699.3|2696.5|2687.2|2683.6|4212
1599469200000|2020-09-07 09:00:00|2689.7|2687.7|2688.5|2685|2694.5|2691.9|2686.1|2683.4|3644
1599472800000|2020-09-07 10:00:00|2688.4|2684.9|2684|2682|2692.7|2689.2|2680.2|2677.5|3039
1599476400000|2020-09-07 11:00:00|2684.7|2681.2|2681.6|2678.1|2690.3|2687.6|2679.9|2676.3|3754
1599480000000|2020-09-07 12:00:00|2681.7|2678.2|2679|2675.5|2684.6|2682.4|2675.3|2672.1|5452
1599483600000|2020-09-07 13:00:00|2678.9|2675.4|2688.3|2684.8|2693.4|2690.2|2669.8|2667.1|8272
1599487200000|2020-09-07 14:00:00|2687.2|2685.2|2690.6|2687.1|2698.8|2695.3|2680.1|2676.6|7968
1599490800000|2020-09-07 15:00:00|2690.2|2686.7|2693.6|2690.1|2696.1|2692.6|2687.6|2684.2|4852
1599494400000|2020-09-07 16:00:00|2693.5|2690|2690.1|2683.9|2694.5|2691|2682.8|2679.3|3354
1599516000000|2020-09-07 22:00:00|2693.7|2686.9|2692.2|2688.7|2697.6|2692.7|2688.2|2683.6|2283
1599519600000|2020-09-07 23:00:00|2693.3|2687.5|2688.6|2685.1|2695.2|2690|2684.8|2679.9|2002
1599523200000|2020-09-08 00:00:00|2688.7|2685.2|2682.9|2679.4|2695.3|2690.9|2678|2673.2|3222
1599526800000|2020-09-08 01:00:00|2683.3|2679.8|2679.7|2676.2|2687.4|2683.7|2673.6|2670.1|6082
1599530400000|2020-09-08 02:00:00|2680|2676.5|2680.6|2677.1|2689.7|2685.4|2677.7|2673.2|4135
1599534000000|2020-09-08 03:00:00|2681.1|2677.6|2677.1|2675.1|2682.9|2679.1|2672.9|2669.4|4120
1599537600000|2020-09-08 04:00:00|2677|2675|2681.7|2678.2|2684.7|2680.2|2675.9|2672.9|2293
1599541200000|2020-09-08 05:00:00|2682.5|2677.5|2699.9|2696.4|2700.9|2697.4|2678.7|2674.2|5296
1599544800000|2020-09-08 06:00:00|2700|2696.5|2697.9|2695.9|2712.4|2708.9|2690.4|2686.6|10373
1599548400000|2020-09-08 07:00:00|2698|2696|2697.3|2693.8|2704|2700.9|2693.9|2690.4|5498
1599552000000|2020-09-08 08:00:00|2697.7|2694.2|2682.4|2680.4|2700.3|2696.8|2680.6|2678.6|6272
1599555600000|2020-09-08 09:00:00|2682.3|2680.3|2676.6|2673.1|2687.9|2685.7|2668.6|2665.1|7410
1599559200000|2020-09-08 10:00:00|2676.5|2673|2670.4|2666.9|2682.6|2679.6|2658.8|2656.5|8091
1599562800000|2020-09-08 11:00:00|2670.5|2667|2646.4|2642.9|2672.2|2669.6|2621.9|2618.4|9357
1599566400000|2020-09-08 12:00:00|2646.3|2642.8|2654.1|2650.6|2661.4|2658|2641.9|2638.7|12133
1599570000000|2020-09-08 13:00:00|2653.8|2650.3|2613.3|2611.3|2656.4|2653.6|2585.6|2582.6|17702
1599573600000|2020-09-08 14:00:00|2612.9|2610.9|2637|2633.5|2663.4|2660.4|2609.1|2606.4|16371
1599577200000|2020-09-08 15:00:00|2637.1|2633.6|2647.8|2645.8|2655.5|2652.1|2626.7|2624.7|13258
1599580800000|2020-09-08 16:00:00|2648.9|2645.4|2686.8|2684.8|2692|2687.6|2646.4|2644|13042
1599584400000|2020-09-08 17:00:00|2686.9|2684.9|2691.9|2688.4|2697.6|2694.7|2676.5|2673|9285
1599588000000|2020-09-08 18:00:00|2692|2688.5|2671.3|2667.8|2693.9|2691.3|2660.8|2656.3|7932
1599591600000|2020-09-08 19:00:00|2670.5|2667|2663|2659.5|2674.6|2669.8|2656.2|2652.7|7462
1599595200000|2020-09-08 20:00:00|2662.9|2659.4|2671.8|2663.7|2673.9|2670.3|2661.8|2658|2913
1599602400000|2020-09-08 22:00:00|2665.7|2662.2|2660.1|2656.6|2669.3|2662.6|2651.8|2648|2593
1599606000000|2020-09-08 23:00:00|2665.3|2655.1|2663.7|2660.2|2669.2|2662.5|2658.3|2654.8|1541
1599609600000|2020-09-09 00:00:00|2664.2|2660.7|2672.1|2668.6|2675.1|2670.8|2658.9|2652.7|3912
1599613200000|2020-09-09 01:00:00|2673.4|2667|2665.5|2662|2676.2|2671.9|2648.4|2643.5|10336
1599616800000|2020-09-09 02:00:00|2665.4|2661.9|2652.4|2650.4|2666.3|2662.8|2647.2|2644.2|5747
1599620400000|2020-09-09 03:00:00|2652.7|2650.7|2668.8|2665.3|2670.2|2667.4|2652.4|2649.8|3491
1599624000000|2020-09-09 04:00:00|2668.9|2665.4|2663.1|2659.6|2669.3|2666.2|2661.5|2658.5|1686
1599627600000|2020-09-09 05:00:00|2662.9|2659.4|2663.9|2660.4|2684.1|2680.6|2661.8|2656|5978
1599631200000|2020-09-09 06:00:00|2663.8|2660.3|2653.1|2649.6|2667.3|2663.8|2646.6|2642.9|9182
1599634800000|2020-09-09 07:00:00|2653.2|2649.7|2671|2667.5|2682|2677.4|2653.2|2649.7|6493
1599638400000|2020-09-09 08:00:00|2670.6|2667.1|2670|2666.5|2681.5|2678|2662.4|2659.3|5569
1599642000000|2020-09-09 09:00:00|2669.1|2667.1|2668.2|2664.7|2672|2669|2663.2|2660.3|5091
1599645600000|2020-09-09 10:00:00|2667.4|2663.9|2652.2|2650.2|2668.9|2665.4|2650.9|2647.4|5252
1599649200000|2020-09-09 11:00:00|2651.9|2649.9|2658.6|2656.6|2660.2|2657.3|2642.7|2639.8|6665
1599652800000|2020-09-09 12:00:00|2658.7|2656.7|2675.8|2672.3|2680.4|2677.6|2657|2655|9670
1599656400000|2020-09-09 13:00:00|2675.9|2672.4|2693.3|2691.3|2697.9|2695.9|2673.1|2671|14189
1599660000000|2020-09-09 14:00:00|2693.2|2691.2|2688.4|2686.4|2698.5|2696.5|2674.5|2672.5|12419
1599663600000|2020-09-09 15:00:00|2688.6|2686.6|2679.9|2677.9|2696|2693.1|2678.7|2676.7|8936
1599667200000|2020-09-09 16:00:00|2680|2678|2692.6|2690.6|2695|2693|2679|2676.6|4775
1599670800000|2020-09-09 17:00:00|2692.5|2690.5|2693.4|2689.9|2697.5|2694.1|2688.9|2685.4|6939
1599674400000|2020-09-09 18:00:00|2692.6|2690.6|2705.5|2703.5|2706.5|2704|2689.2|2686.6|4298
1599678000000|2020-09-09 19:00:00|2705.4|2703.4|2704.2|2700.7|2715.2|2712.2|2699.4|2697.4|6605
1599681600000|2020-09-09 20:00:00|2704.3|2700.8|2699.1|2691.3|2705.9|2703.2|2698.5|2691.2|2271
1599688800000|2020-09-09 22:00:00|2698.5|2695|2700.3|2695.2|2704.1|2698.5|2693.5|2687.5|2492
1599692400000|2020-09-09 23:00:00|2699.5|2696|2700.2|2696.7|2706.9|2702.1|2699.5|2695|2044
1599696000000|2020-09-10 00:00:00|2699.5|2696|2694.9|2691.4|2700.4|2696.9|2690|2686.3|3128
1599699600000|2020-09-10 01:00:00|2694.7|2691.2|2708.1|2704.6|2723.6|2720.1|2687.5|2683.8|9386
1599703200000|2020-09-10 02:00:00|2708.5|2705|2710.2|2706.7|2714.2|2710.1|2697.9|2695.1|4550
1599706800000|2020-09-10 03:00:00|2710.4|2706.9|2704.5|2701|2712.4|2707.5|2701.5|2698.7|3197
1599710400000|2020-09-10 04:00:00|2704.6|2701.1|2709.5|2706|2709.6|2706.1|2700.1|2696|1952
1599714000000|2020-09-10 05:00:00|2708.5|2705|2715.1|2711.6|2718.2|2715.4|2704.5|2701.2|3773
1599717600000|2020-09-10 06:00:00|2715.3|2711.8|2701.5|2699.5|2719.9|2716|2693.8|2690.2|7781
1599721200000|2020-09-10 07:00:00|2701.6|2699.6|2697.7|2694.2|2707.6|2704.7|2693.7|2690.7|5906
1599724800000|2020-09-10 08:00:00|2698|2694.5|2700.1|2696.6|2704.9|2702.1|2692.8|2689.4|4379
1599728400000|2020-09-10 09:00:00|2699.2|2697.2|2714.9|2712.9|2716.3|2713.7|2696.8|2693.6|3990
1599732000000|2020-09-10 10:00:00|2714.8|2712.8|2712.1|2708.6|2721.7|2718.8|2706.9|2704.6|4671
1599735600000|2020-09-10 11:00:00|2712|2708.5|2712.4|2708.9|2721|2718.1|2707|2703.5|5704
1599739200000|2020-09-10 12:00:00|2712.3|2708.8|2737.2|2735.2|2741.3|2738.1|2703.9|2701.1|11009
1599742800000|2020-09-10 13:00:00|2737|2735|2741.7|2738.2|2750.8|2747.6|2730.7|2727.7|13439
1599746400000|2020-09-10 14:00:00|2741.6|2738.1|2707.9|2705.9|2747.2|2744.8|2699.4|2696.8|12622
1599750000000|2020-09-10 15:00:00|2708.7|2705.2|2712.3|2710.3|2725|2722.1|2705.4|2702.8|12187
1599753600000|2020-09-10 16:00:00|2712.4|2710.4|2705.3|2701.8|2716.9|2713.7|2691.2|2687.7|8763
1599757200000|2020-09-10 17:00:00|2704.3|2702.3|2703.3|2699.8|2713.2|2709.8|2701.1|2697.8|6424
1599760800000|2020-09-10 18:00:00|2703.4|2699.9|2697.5|2695.5|2704.9|2701.2|2674.7|2672|9506
1599764400000|2020-09-10 19:00:00|2698.3|2696.3|2673.9|2671.9|2698.6|2696.6|2670.5|2667.6|7324
1599768000000|2020-09-10 20:00:00|2674.4|2672.4|2690.2|2685|2692.7|2687.9|2673.9|2671.5|2735
1599775200000|2020-09-10 22:00:00|2688.1|2684.6|2690.2|2686.7|2699.2|2693.7|2688|2684.5|2451
1599778800000|2020-09-10 23:00:00|2689.9|2686.4|2686.1|2682.6|2692.1|2688.5|2681.5|2678.3|2822
1599782400000|2020-09-11 00:00:00|2686.2|2682.7|2690.4|2686.9|2696.3|2690.4|2679.4|2676.6|4084
1599786000000|2020-09-11 01:00:00|2690.3|2686.8|2673.1|2671.1|2693.6|2689.4|2664.3|2661.8|9139
1599789600000|2020-09-11 02:00:00|2673|2671|2666|2662.5|2681.8|2676.8|2659.5|2655.1|7427
1599793200000|2020-09-11 03:00:00|2665.8|2662.3|2671.1|2667.6|2672.8|2669.3|2658.9|2656|5629
1599796800000|2020-09-11 04:00:00|2671.2|2667.7|2669.9|2666.4|2674.5|2670.7|2663.4|2660.2|3104
1599800400000|2020-09-11 05:00:00|2669.8|2666.3|2678.2|2674.7|2679.9|2676.2|2659.9|2657.1|5055
1599804000000|2020-09-11 06:00:00|2678.3|2674.8|2681.7|2678.2|2684.6|2681.1|2670.8|2667.6|6143
1599807600000|2020-09-11 07:00:00|2681.9|2678.4|2672.4|2668.9|2684|2680.5|2668.8|2665.6|5030
1599811200000|2020-09-11 08:00:00|2672.2|2668.7|2685.1|2681.6|2688.5|2685.6|2671.9|2668.4|5629
1599814800000|2020-09-11 09:00:00|2684.7|2681.2|2690.1|2686.6|2691|2688.4|2682.2|2679.1|3956
1599818400000|2020-09-11 10:00:00|2690|2686.5|2689.4|2685.9|2692.9|2690.3|2679.7|2677.2|4775
1599822000000|2020-09-11 11:00:00|2689.3|2685.8|2679.3|2675.8|2692.6|2689.4|2678.1|2674.7|4486
1599825600000|2020-09-11 12:00:00|2679.4|2675.9|2682.8|2680.8|2688.3|2684.9|2672|2668.9|7502
1599829200000|2020-09-11 13:00:00|2682.7|2680.7|2694.2|2690.7|2705.6|2702.3|2675.1|2672|12009
1599832800000|2020-09-11 14:00:00|2694.1|2690.6|2694.2|2692.2|2700.5|2697.6|2684.1|2681.4|11652
1599836400000|2020-09-11 15:00:00|2694.9|2691.4|2694.5|2691|2703.4|2700.8|2688.7|2686.4|8651
1599840000000|2020-09-11 16:00:00|2694|2692|2668.3|2666.3|2698.2|2694.6|2667.4|2664.7|6523
1599843600000|2020-09-11 17:00:00|2668.1|2666.1|2669.2|2667.2|2676.3|2674.3|2659.1|2655.6|8614
1599847200000|2020-09-11 18:00:00|2669.1|2667.1|2675.3|2671.8|2683|2680.2|2667.5|2665.5|4811
1599850800000|2020-09-11 19:00:00|2675.1|2671.6|2679.2|2675.7|2684|2679.5|2670.3|2667.5|5219
1599854400000|2020-09-11 20:00:00|2679|2675.5|2674.3|2670.8|2681.5|2678.7|2673|2662.5|1533
1600034400000|2020-09-13 22:00:00|2679.7|2671.8|2680.1|2676.6|2685.9|2680.9|2669.5|2655.5|2989
1600038000000|2020-09-13 23:00:00|2680|2676.5|2681.7|2678.2|2682.7|2679.2|2678.2|2674.7|1326
1600041600000|2020-09-14 00:00:00|2681|2677.5|2672.6|2669.1|2683.2|2679.7|2670.2|2666.7|2213
1600045200000|2020-09-14 01:00:00|2673|2669.5|2694.8|2691.3|2695.8|2692.3|2673|2669.5|5902
1600048800000|2020-09-14 02:00:00|2694.2|2690.7|2687.4|2683.9|2696.2|2693.2|2684.9|2681.4|4888
1600052400000|2020-09-14 03:00:00|2687.2|2683.7|2685.3|2681.8|2693.1|2690.5|2683.3|2679.8|3019
1600056000000|2020-09-14 04:00:00|2685.1|2681.6|2683.8|2680.3|2688.4|2685.9|2682.2|2679.3|1638
1600059600000|2020-09-14 05:00:00|2683.7|2680.2|2687.9|2685.9|2691|2688.6|2678.7|2676.7|3628
1600063200000|2020-09-14 06:00:00|2688.7|2685.2|2683.5|2681.5|2693.1|2690.1|2681.5|2678.9|5363
1600066800000|2020-09-14 07:00:00|2683.6|2681.6|2692.2|2688.7|2696.2|2693.4|2683.4|2681|4505
1600070400000|2020-09-14 08:00:00|2692.4|2688.9|2686|2682.5|2696|2693.9|2683.6|2680.1|3111
1600074000000|2020-09-14 09:00:00|2685.9|2682.4|2678.1|2676.1|2688.5|2685|2673.1|2670|3868
1600077600000|2020-09-14 10:00:00|2678|2676|2690.4|2686.9|2692.5|2689|2677.5|2675.5|3975
1600081200000|2020-09-14 11:00:00|2690.3|2686.8|2684.9|2682.9|2691.9|2688.6|2680.7|2677.6|3950
1600084800000|2020-09-14 12:00:00|2684.3|2682.3|2706.9|2704.9|2708.8|2705.6|2683.8|2680.5|8212
1600088400000|2020-09-14 13:00:00|2706.8|2704.8|2717.7|2715.7|2719.7|2717.4|2701|2699|11499
1600092000000|2020-09-14 14:00:00|2717.8|2715.8|2714.9|2711.4|2722.8|2720|2705.7|2703|10988
1600095600000|2020-09-14 15:00:00|2714.2|2712.2|2719.2|2717.2|2732.4|2729.7|2713.9|2711.3|8520
1600099200000|2020-09-14 16:00:00|2719.1|2717.1|2717.3|2715.3|2722.4|2720.4|2711.8|2709.8|5955
1600102800000|2020-09-14 17:00:00|2717.4|2715.4|2720.6|2718.6|2722.4|2719.5|2709.7|2706.6|5704
1600106400000|2020-09-14 18:00:00|2720.4|2718.4|2719.8|2716.3|2727.5|2725.2|2717.7|2714.2|4652
1600110000000|2020-09-14 19:00:00|2720|2716.5|2718.4|2714.9|2725.2|2722.4|2717.4|2714.5|5128
1600113600000|2020-09-14 20:00:00|2718.3|2714.8|2714|2707.5|2722.5|2719|2713.9|2707.5|1819
1600120800000|2020-09-14 22:00:00|2716.5|2713|2717.1|2713.6|2718.4|2714.9|2714.5|2711|1226
1600124400000|2020-09-14 23:00:00|2717.3|2713.8|2719.2|2715.7|2719.7|2716.6|2715.8|2711.6|1348
1600128000000|2020-09-15 00:00:00|2719.3|2715.8|2720.5|2717|2721.3|2717.8|2713.3|2709.8|1975
1600131600000|2020-09-15 01:00:00|2720.6|2717.1|2734.7|2729.5|2739.3|2735.8|2720.1|2716.6|7046
1600135200000|2020-09-15 02:00:00|2734.6|2729.4|2739.7|2736.2|2744.8|2741.3|2733.3|2729.4|6249
1600138800000|2020-09-15 03:00:00|2739.6|2736.1|2740.6|2737.1|2748.8|2745.3|2738.9|2735.4|4151
1600142400000|2020-09-15 04:00:00|2740.8|2737.3|2744.6|2741.1|2746.1|2742.1|2738.4|2734.7|2120
1600146000000|2020-09-15 05:00:00|2744.5|2741|2750.6|2747.1|2754.6|2751.1|2744.5|2741|4747
1600149600000|2020-09-15 06:00:00|2750.8|2747.3|2737.7|2734.2|2753.3|2750|2731.8|2728.3|6348
1600153200000|2020-09-15 07:00:00|2737.6|2734.1|2730.6|2727.1|2741.2|2737.7|2723|2719|6319
1600156800000|2020-09-15 08:00:00|2730.9|2727.4|2738.5|2735|2740.2|2736.7|2727.9|2724.4|5082
1600160400000|2020-09-15 09:00:00|2738.4|2734.9|2743.5|2740|2747.8|2744.3|2737.5|2734|5775
1600164000000|2020-09-15 10:00:00|2743.7|2740.2|2756.5|2753|2758.8|2755.3|2741|2737.8|5462
1600167600000|2020-09-15 11:00:00|2756.6|2753.1|2750.3|2746.8|2761.2|2757.7|2745.5|2742.7|5581
1600171200000|2020-09-15 12:00:00|2750.2|2746.7|2748|2744.5|2764.6|2761.5|2743.2|2739.7|8059
1600174800000|2020-09-15 13:00:00|2747.7|2744.2|2719.2|2715.7|2752.4|2749.6|2705.8|2702.3|11487
1600178400000|2020-09-15 14:00:00|2719.3|2715.8|2720.8|2717.3|2723.6|2720.1|2702.5|2699|13690
1600182000000|2020-09-15 15:00:00|2721|2717.5|2711.9|2708.4|2721.1|2717.6|2710.1|2707.1|7565
1600185600000|2020-09-15 16:00:00|2711.8|2708.3|2726.5|2723|2728.1|2724.6|2709.8|2706.4|5675
1600189200000|2020-09-15 17:00:00|2726.6|2723.1|2722.9|2719.4|2733.2|2729.7|2721.9|2718.7|4361
1600192800000|2020-09-15 18:00:00|2722.8|2719.3|2726.3|2724.3|2727|2724.3|2716.9|2714|3072
1600196400000|2020-09-15 19:00:00|2726.2|2724.2|2714.7|2711.2|2727|2724.2|2707.2|2704.4|4225
1600200000000|2020-09-15 20:00:00|2714.6|2711.1|2715.8|2712.3|2717.6|2714.4|2712.8|2709.3|1318
1600207200000|2020-09-15 22:00:00|2717.3|2711.3|2716|2712.5|2721.2|2717.7|2714.3|2709.8|2050
1600210800000|2020-09-15 23:00:00|2715.5|2712|2714.6|2711.1|2718|2713.7|2710.2|2706.2|2032
1600214400000|2020-09-16 00:00:00|2714.7|2711.2|2715.9|2712.4|2719.3|2713.9|2707.3|2703.8|3308
1600218000000|2020-09-16 01:00:00|2715.7|2712.2|2726.2|2722.7|2726.9|2723|2704.6|2700.3|6142
1600221600000|2020-09-16 02:00:00|2726.1|2722.6|2726.2|2722.7|2734.9|2730.2|2723.9|2718.8|4631
1600225200000|2020-09-16 03:00:00|2726.4|2722.9|2727.8|2724.3|2731.4|2727.4|2725.2|2721.3|3583
1600228800000|2020-09-16 04:00:00|2727.6|2724.1|2728.7|2725.2|2734.7|2729.5|2726.9|2723.4|2315
1600232400000|2020-09-16 05:00:00|2728.9|2725.4|2724.9|2721.4|2739.6|2735.5|2722.2|2716.7|4104
1600236000000|2020-09-16 06:00:00|2725.1|2721.6|2730.4|2726.9|2732.1|2728.5|2716|2711.2|5359
1600239600000|2020-09-16 07:00:00|2730.5|2727|2734.8|2731.3|2737|2734|2725.3|2722.2|5007
1600243200000|2020-09-16 08:00:00|2734.6|2731.1|2736.1|2732.6|2746.5|2742.9|2732.4|2729.2|4899
1600246800000|2020-09-16 09:00:00|2735.8|2732.3|2736.5|2733|2742.7|2739.2|2734.3|2730.8|4490
1600250400000|2020-09-16 10:00:00|2735.8|2732.3|2740|2736.5|2742.8|2738.6|2732.7|2729.2|4117
1600254000000|2020-09-16 11:00:00|2739.6|2736.1|2732.7|2729.2|2740.2|2736.7|2727.3|2723.8|5121
1600257600000|2020-09-16 12:00:00|2732.5|2729|2731|2727.5|2744.9|2741.4|2725.1|2721.6|6845
1600261200000|2020-09-16 13:00:00|2731.2|2727.7|2725.6|2722.1|2745.2|2741.7|2720.8|2717.3|9601
1600264800000|2020-09-16 14:00:00|2725.5|2722|2729.9|2726.4|2732.1|2728.9|2712.7|2710.4|11452
1600268400000|2020-09-16 15:00:00|2730.1|2726.6|2735.4|2733.4|2743.2|2739.7|2729.6|2726.1|6810
1600272000000|2020-09-16 16:00:00|2735.6|2732.1|2730.6|2727.1|2740.1|2737|2726.3|2722.8|5287
1600275600000|2020-09-16 17:00:00|2730.7|2727.2|2734.9|2727.9|2738.4|2732|2719.9|2717.2|4849
1600279200000|2020-09-16 18:00:00|2735.6|2727.8|2714.8|2711.3|2744.5|2741|2689.6|2686.1|16878
1600282800000|2020-09-16 19:00:00|2714.6|2711.1|2712.3|2708.8|2723.6|2720.1|2700|2696.5|11133
1600286400000|2020-09-16 20:00:00|2712.8|2709.3|2718.4|2713|2722|2718.4|2707.6|2704.1|2871
1600293600000|2020-09-16 22:00:00|2719|2715.5|2716.7|2713.2|2724.9|2718|2715.8|2711.5|2025
1600297200000|2020-09-16 23:00:00|2717.4|2713.9|2719.4|2715.9|2723.3|2718.2|2713.1|2708.8|2303
1600300800000|2020-09-17 00:00:00|2719.3|2715.8|2716.1|2710.1|2720.4|2716|2697.7|2692.5|5397
1600304400000|2020-09-17 01:00:00|2714.6|2711.1|2693.7|2690.2|2723.2|2718.6|2692.3|2688.4|9273
1600308000000|2020-09-17 02:00:00|2693.9|2688.9|2696.9|2693.4|2701.5|2696|2680.5|2676.3|7866
1600311600000|2020-09-17 03:00:00|2696.8|2693.3|2679.5|2676|2696.8|2693.3|2673.5|2668.6|7498
1600315200000|2020-09-17 04:00:00|2679.4|2675.9|2681.6|2678.1|2687.8|2683.5|2676.7|2673.2|3136
1600318800000|2020-09-17 05:00:00|2681.7|2678.2|2684.9|2681.4|2691.8|2688.1|2678.2|2674.7|5218
1600322400000|2020-09-17 06:00:00|2684.8|2681.3|2681.4|2677.9|2688.7|2684.9|2673.6|2670.1|8346
1600326000000|2020-09-17 07:00:00|2681.5|2678|2684.8|2681.3|2687.1|2683.6|2675.4|2671.9|7385
1600329600000|2020-09-17 08:00:00|2684.9|2681.4|2688.4|2684.9|2693.8|2690.3|2679.4|2675.9|6437
1600333200000|2020-09-17 09:00:00|2688.3|2684.8|2683.5|2680|2691.7|2688.2|2673.4|2670.2|5968
1600336800000|2020-09-17 10:00:00|2683.4|2679.9|2678|2674.5|2685.5|2682.4|2677.5|2674|3906
1600340400000|2020-09-17 11:00:00|2678.1|2674.6|2694.1|2692.1|2697.3|2694.4|2674.1|2670.6|6995
1600344000000|2020-09-17 12:00:00|2694.3|2692.3|2678.9|2675.4|2695.3|2692.3|2673.2|2670.2|8158
1600347600000|2020-09-17 13:00:00|2679|2675.5|2656.7|2653.2|2683.9|2681.5|2631.9|2626.3|14052
1600351200000|2020-09-17 14:00:00|2656.6|2653.1|2689|2685.5|2702.3|2698.8|2653.6|2650.9|14799
1600354800000|2020-09-17 15:00:00|2688.8|2685.3|2689.4|2685.9|2708.1|2704.6|2687.9|2684.9|9453
1600358400000|2020-09-17 16:00:00|2689.1|2685.6|2693.7|2691.7|2694.6|2692.6|2680.4|2678.4|7112
1600362000000|2020-09-17 17:00:00|2693.8|2691.8|2696|2694|2699.3|2696.5|2689.8|2687.7|5259
1600365600000|2020-09-17 18:00:00|2695.9|2693.9|2694|2692|2705|2702.2|2690.6|2687.7|3931
1600369200000|2020-09-17 19:00:00|2694.1|2692.1|2711.1|2707.6|2712|2709.3|2686.7|2684.5|4316
1600372800000|2020-09-17 20:00:00|2710.4|2708.4|2704.5|2698.4|2715.1|2712.5|2704.2|2697.9|1938
1600380000000|2020-09-17 22:00:00|2708.5|2705|2708|2706|2714.8|2708|2702|2694.2|2731
1600383600000|2020-09-17 23:00:00|2708.4|2706.4|2706.3|2702.8|2710.3|2707.7|2705.4|2701.9|1562
1600387200000|2020-09-18 00:00:00|2706.2|2702.7|2706.4|2702.9|2716.2|2712.6|2701.8|2698.3|3979
1600390800000|2020-09-18 01:00:00|2706.6|2703.1|2707.9|2704.4|2716.3|2712.8|2695.3|2692|7723
1600394400000|2020-09-18 02:00:00|2707.8|2704.3|2706|2702.5|2709.3|2705.8|2699.1|2695.6|3895
1600398000000|2020-09-18 03:00:00|2706.1|2702.6|2708.9|2705.4|2715.3|2711.8|2706|2702.5|3601
1600401600000|2020-09-18 04:00:00|2709|2705.5|2708.6|2705.1|2710.4|2706.9|2705.8|2702.3|1802
1600405200000|2020-09-18 05:00:00|2708.5|2705|2716|2712.5|2718.1|2714.6|2706|2702.3|4564
1600408800000|2020-09-18 06:00:00|2716.4|2712.9|2719.7|2716.2|2727.5|2720.6|2709.4|2706.5|6914
1600412400000|2020-09-18 07:00:00|2720.1|2716.6|2717.7|2714.2|2723.4|2720.1|2713.2|2709.9|6150
1600416000000|2020-09-18 08:00:00|2717.6|2714.1|2718.3|2716.3|2720.7|2717.4|2713.3|2710.5|4833
1600419600000|2020-09-18 09:00:00|2718.2|2716.2|2716.6|2713.1|2720.3|2717.4|2714.1|2711.2|4314
1600423200000|2020-09-18 10:00:00|2716.5|2713|2707.9|2704.4|2717.6|2714.9|2705.1|2701.6|3490
1600426800000|2020-09-18 11:00:00|2708|2704.5|2702.1|2698.6|2713|2710.3|2694.7|2691.7|4339
1600430400000|2020-09-18 12:00:00|2702|2698.5|2695.9|2693.9|2708.3|2705.3|2687.6|2684.2|6113
1600434000000|2020-09-18 13:00:00|2696.1|2694.1|2684.7|2681.2|2698.7|2696.7|2670.3|2667.1|10219
1600437600000|2020-09-18 14:00:00|2684.6|2681.1|2695.2|2693.2|2700.8|2698.4|2682.3|2679.5|8392
1600441200000|2020-09-18 15:00:00|2695|2693|2694.7|2691.2|2703.8|2701.8|2686.4|2684.1|7802
1600444800000|2020-09-18 16:00:00|2694.6|2691.1|2704.2|2702.2|2714.6|2712|2693.1|2690.4|6460
1600448400000|2020-09-18 17:00:00|2704.4|2702.4|2693.3|2691.3|2707.6|2705|2680.7|2678.1|6911
1600452000000|2020-09-18 18:00:00|2693.2|2691.2|2688.7|2686.7|2696.4|2693.8|2685.2|2683|4779
1600455600000|2020-09-18 19:00:00|2689.5|2686|2682|2678.5|2691.1|2688.6|2680|2677.5|3899
1600459200000|2020-09-18 20:00:00|2681.8|2678.3|2678.8|2675.3|2687.2|2683.7|2677.7|2671.5|1461
1600639200000|2020-09-20 22:00:00|2684.8|2673.9|2671|2667.5|2690|2681.9|2660.6|2654.6|4299
1600642800000|2020-09-20 23:00:00|2670.5|2667|2676.2|2672.7|2683|2677.8|2667.4|2663.6|3610
1600646400000|2020-09-21 00:00:00|2676.3|2672.8|2691.3|2687.8|2697.4|2692.2|2673.9|2670.5|4583
1600650000000|2020-09-21 01:00:00|2691.2|2687.7|2686.7|2683.2|2700.2|2696.3|2684.1|2680.4|7348
1600653600000|2020-09-21 02:00:00|2686.8|2683.3|2688.9|2685.4|2697.9|2693.3|2686|2683|5125
1600657200000|2020-09-21 03:00:00|2691.3|2686.2|2688.9|2685.4|2693.4|2688.7|2685.1|2681.2|2820
1600660800000|2020-09-21 04:00:00|2689.8|2684.6|2684.7|2681.2|2694|2689|2683.6|2680.1|2182
1600664400000|2020-09-21 05:00:00|2684.5|2681|2682.3|2678.8|2687.7|2683.2|2674.7|2670.5|5066
1600668000000|2020-09-21 06:00:00|2682.4|2678.9|2671|2667.5|2684.6|2680.6|2665.6|2662.7|6890
1600671600000|2020-09-21 07:00:00|2670.8|2667.3|2664.1|2660.6|2678.5|2675.3|2661.1|2658.1|7852
1600675200000|2020-09-21 08:00:00|2664.4|2660.9|2650.2|2646.7|2666.6|2663.9|2633|2629.5|10248
1600678800000|2020-09-21 09:00:00|2650.3|2646.8|2629.7|2626.2|2654.8|2652|2621.5|2618|8565
1600682400000|2020-09-21 10:00:00|2629.5|2626|2639.7|2636.2|2642.6|2640.1|2624|2620.5|7101
1600686000000|2020-09-21 11:00:00|2639.8|2636.3|2638.9|2635.4|2640.8|2637.3|2623.3|2620|5660
1600689600000|2020-09-21 12:00:00|2639|2635.5|2605.7|2603.7|2645.1|2641.6|2599.6|2596.7|10990
1600693200000|2020-09-21 13:00:00|2605.6|2603.6|2561.2|2557.7|2615.1|2611.6|2556.5|2553|16085
1600696800000|2020-09-21 14:00:00|2561|2557.5|2448.5|2445|2561.2|2558.3|2372.1|2366.5|21534
1600700400000|2020-09-21 15:00:00|2448.2|2444.7|2451.9|2448.4|2485|2481.5|2415.9|2412.3|18491
1600704000000|2020-09-21 16:00:00|2451.2|2449.2|2434.1|2430.6|2468|2464.5|2433.2|2430|13686
1600707600000|2020-09-21 17:00:00|2434|2430.5|2457.9|2454.4|2462.6|2457.9|2427.5|2424|11524
1600711200000|2020-09-21 18:00:00|2457.8|2454.3|2442|2438.5|2461|2457.2|2434.3|2430.8|7785
1600714800000|2020-09-21 19:00:00|2441.9|2438.4|2475|2471.5|2480.4|2476.4|2440.8|2435.6|7133
1600718400000|2020-09-21 20:00:00|2474.7|2471.2|2477.3|2468.3|2481.4|2477.5|2465.4|2461.6|3314
1600725600000|2020-09-21 22:00:00|2471.8|2468.2|2479.5|2476|2488.2|2483.9|2470.3|2465.9|3297
1600729200000|2020-09-21 23:00:00|2479.6|2476.1|2505.7|2502.2|2510.7|2507.2|2478.8|2473.2|3640
1600732800000|2020-09-22 00:00:00|2505.6|2502.1|2499.1|2493.8|2525.6|2522.1|2496.4|2492.3|6636
1600736400000|2020-09-22 01:00:00|2500.6|2492.8|2456.2|2452.7|2500.6|2494.4|2430.9|2427.4|11263
1600740000000|2020-09-22 02:00:00|2456.4|2452.9|2464.4|2460.9|2465.8|2462.3|2451.2|2447.7|6898
1600743600000|2020-09-22 03:00:00|2464.5|2461|2471.2|2467.7|2477.2|2471.6|2458.3|2455.5|4799
1600747200000|2020-09-22 04:00:00|2471.1|2467.6|2478.5|2475|2482|2478.2|2466.8|2461.5|3669
1600750800000|2020-09-22 05:00:00|2478.6|2475.1|2449.3|2445.8|2479|2475.5|2447|2443.5|5745
1600754400000|2020-09-22 06:00:00|2449.4|2445.9|2424.8|2421.3|2464.6|2461.1|2396.2|2392.3|11687
1600758000000|2020-09-22 07:00:00|2424.5|2421|2408.5|2405|2438.7|2434.7|2384.8|2381.3|10369
1600761600000|2020-09-22 08:00:00|2408.3|2404.8|2422.9|2419.4|2428.9|2425.4|2408.3|2404.8|8370
1600765200000|2020-09-22 09:00:00|2423|2419.5|2422.5|2420.5|2432.9|2429.4|2419.4|2415.9|6673
1600768800000|2020-09-22 10:00:00|2422.4|2420.4|2433.9|2430.4|2438.3|2435.6|2414.2|2410.7|6666
1600772400000|2020-09-22 11:00:00|2433.8|2430.3|2415.4|2411.9|2439.8|2436.3|2410.7|2407.2|7505
1600776000000|2020-09-22 12:00:00|2415.3|2411.8|2432.1|2428.6|2437.6|2434.1|2401.4|2398.1|11776
1600779600000|2020-09-22 13:00:00|2432.2|2428.7|2416|2412.5|2470.7|2467.2|2414.3|2410.8|15059
1600783200000|2020-09-22 14:00:00|2415.6|2412.1|2425.3|2421.8|2463.6|2460.3|2415.4|2411.9|16552
1600786800000|2020-09-22 15:00:00|2425|2421.5|2431.8|2429.8|2447.1|2443.8|2420.5|2417|14501
1600790400000|2020-09-22 16:00:00|2431.2|2429.2|2429.1|2427.1|2444.9|2441.7|2424|2421.4|9807
1600794000000|2020-09-22 17:00:00|2429|2427|2446.2|2444.2|2454.5|2451|2427.8|2425.8|6090
1600797600000|2020-09-22 18:00:00|2446|2444|2444.8|2442.8|2452.6|2450.2|2444.1|2442.1|5543
1600801200000|2020-09-22 19:00:00|2444.9|2442.9|2448|2446|2450.1|2447.3|2439.6|2436.8|4347
1600804800000|2020-09-22 20:00:00|2449.1|2445.6|2440.4|2435.1|2450.8|2447.9|2438.7|2431.6|1707
1600812000000|2020-09-22 22:00:00|2442.8|2439.3|2433.5|2430|2445.8|2442.3|2427.8|2423.1|2647
1600815600000|2020-09-22 23:00:00|2433.6|2430.1|2446.2|2442.7|2448.5|2445|2431.1|2427.3|2686
1600819200000|2020-09-23 00:00:00|2445.8|2442.3|2431.8|2428.3|2449.8|2446.3|2424.8|2421.3|3936
1600822800000|2020-09-23 01:00:00|2431.9|2428.4|2426|2422.5|2436.9|2433.4|2418.3|2414.8|7632
1600826400000|2020-09-23 02:00:00|2425.8|2422.3|2415.9|2412.4|2431.4|2427.9|2401.8|2398.3|7188
1600830000000|2020-09-23 03:00:00|2416|2412.5|2403.1|2399.6|2416.6|2413.1|2395.4|2391.9|7163
1600833600000|2020-09-23 04:00:00|2403.2|2399.7|2352.8|2349.3|2403.3|2399.8|2346.9|2343.4|9900
1600837200000|2020-09-23 05:00:00|2352.9|2349.4|2360.6|2357.1|2378.1|2374.6|2349.4|2345.9|9177
1600840800000|2020-09-23 06:00:00|2360.5|2357|2339.8|2336.3|2361|2357.5|2308.7|2304.6|13327
1600844400000|2020-09-23 07:00:00|2340.2|2336.7|2334.1|2330.6|2357.8|2354.3|2327.5|2324|9787
1600848000000|2020-09-23 08:00:00|2334.2|2330.7|2355.3|2353.3|2357.7|2355.2|2324.4|2320.9|9001
1600851600000|2020-09-23 09:00:00|2355.4|2353.4|2364.9|2361.4|2373.4|2370|2354.8|2352.6|7840
1600855200000|2020-09-23 10:00:00|2363.6|2361.6|2360.9|2357.4|2375.7|2372.9|2347.8|2345.1|7679
1600858800000|2020-09-23 11:00:00|2360.8|2357.3|2341.6|2338.1|2362.9|2360.1|2339.8|2336.3|7235
1600862400000|2020-09-23 12:00:00|2341.7|2338.2|2338.4|2334.9|2346.1|2342.6|2326.4|2322.9|10967
1600866000000|2020-09-23 13:00:00|2338.5|2335|2331.1|2327.6|2372.8|2369.3|2328.9|2325.4|14055
1600869600000|2020-09-23 14:00:00|2331.2|2327.7|2302.1|2298.6|2334.9|2331.9|2299.4|2295.9|17398
1600873200000|2020-09-23 15:00:00|2302|2298.5|2307|2305|2330|2326.7|2295.6|2292.8|15093
1600876800000|2020-09-23 16:00:00|2308|2304.5|2306.1|2304.1|2319.6|2317.2|2298.2|2294.8|11472
1600880400000|2020-09-23 17:00:00|2306.6|2303.1|2289.8|2287.8|2309.1|2306.4|2286.8|2284|9783
1600884000000|2020-09-23 18:00:00|2290.8|2287.3|2281|2279|2299.4|2296.5|2275.6|2272.6|10891
1600887600000|2020-09-23 19:00:00|2281.2|2279.2|2275.3|2271.8|2284.8|2282.2|2260.8|2257.8|9852
1600891200000|2020-09-23 20:00:00|2275.6|2272.1|2280.3|2275.2|2283.8|2279.8|2271.2|2268.1|3465
1600898400000|2020-09-23 22:00:00|2280|2276.5|2246|2242.5|2299.9|2292.5|2228.1|2221.5|5351
1600902000000|2020-09-23 23:00:00|2246.4|2242.9|2194.3|2190.8|2253.4|2249.9|2172|2165.7|7368
1600905600000|2020-09-24 00:00:00|2194.1|2190.6|2238.3|2234.8|2239.8|2236.3|2193|2188.8|7602
1600909200000|2020-09-24 01:00:00|2238|2234.5|2245.4|2241.9|2275.9|2272.4|2233.8|2230.3|12247
1600912800000|2020-09-24 02:00:00|2245.2|2241.7|2224.6|2221.1|2254.5|2251|2213.5|2210|8306
1600916400000|2020-09-24 03:00:00|2224.7|2221.2|2211.9|2208.4|2229.2|2225.7|2207.9|2204.4|6749
1600920000000|2020-09-24 04:00:00|2212|2208.5|2190.9|2187.4|2225.5|2222|2187.4|2182.8|5493
1600923600000|2020-09-24 05:00:00|2191.2|2187.7|2194.1|2190.6|2207.3|2203.8|2167.6|2164.1|10758
1600927200000|2020-09-24 06:00:00|2193.5|2190|2197.2|2193.7|2217|2213.5|2181.4|2177.9|10982
1600930800000|2020-09-24 07:00:00|2197|2193.5|2229.2|2225.7|2232.6|2229.1|2195.8|2192.6|10864
1600934400000|2020-09-24 08:00:00|2229.1|2225.6|2212.6|2209.1|2231.4|2228.7|2209.7|2206.2|7061
1600938000000|2020-09-24 09:00:00|2212.7|2209.2|2211.2|2209.2|2219.4|2216|2201.3|2198.5|7124
1600941600000|2020-09-24 10:00:00|2211.1|2209.1|2224.7|2221.2|2228.5|2225|2210|2208|6907
1600945200000|2020-09-24 11:00:00|2224.5|2221|2235.1|2231.6|2240.7|2237.5|2215.8|2213.3|7366
1600948800000|2020-09-24 12:00:00|2235.3|2231.8|2206.6|2204.6|2237.7|2234.1|2189.9|2186.4|13049
1600952400000|2020-09-24 13:00:00|2206.5|2204.5|2239.3|2235.8|2240.2|2236.1|2191.8|2189.4|16658
1600956000000|2020-09-24 14:00:00|2239.1|2235.6|2237.8|2235.8|2260.5|2257|2225.5|2222.5|16524
1600959600000|2020-09-24 15:00:00|2237.9|2235.9|2273.3|2269.8|2275.6|2272.1|2229|2226.5|13418
1600963200000|2020-09-24 16:00:00|2273.5|2270|2296.6|2293.1|2300.8|2297.3|2271.2|2268.4|12493
1600966800000|2020-09-24 17:00:00|2296.5|2293|2324.8|2321.3|2337.2|2334.2|2294.4|2291.7|11121
1600970400000|2020-09-24 18:00:00|2324.7|2321.2|2294.9|2291.4|2327.5|2325|2293.6|2290.5|10624
1600974000000|2020-09-24 19:00:00|2295|2291.5|2317.3|2313.8|2319.3|2315.8|2286.6|2284.4|8992
1600977600000|2020-09-24 20:00:00|2317.2|2313.7|2315.9|2312.4|2329.6|2326.7|2315.4|2309.4|2614
1600984800000|2020-09-24 22:00:00|2316.2|2312.7|2320.5|2317|2328.1|2323.4|2316.2|2312.7|2178
1600988400000|2020-09-24 23:00:00|2320.8|2317.3|2323.7|2320.2|2329.2|2325.5|2316.5|2311.6|1870
1600992000000|2020-09-25 00:00:00|2323.5|2320|2313.7|2310.2|2329.7|2325.2|2306.7|2303.3|3656
1600995600000|2020-09-25 01:00:00|2313.9|2310.4|2280.6|2277.1|2315.4|2311.9|2280.3|2276.8|9111
1600999200000|2020-09-25 02:00:00|2280.8|2277.3|2299.2|2295.7|2306.1|2302.6|2276.5|2274.1|5969
1601002800000|2020-09-25 03:00:00|2299.3|2295.8|2310.4|2306.9|2318.3|2314.8|2299.2|2295.7|5700
1601006400000|2020-09-25 04:00:00|2310.5|2307|2327.4|2323.9|2328.6|2325.1|2306.5|2303.7|4412
1601010000000|2020-09-25 05:00:00|2327.1|2323.6|2299.7|2296.2|2332.9|2329.4|2297.7|2294.2|6831
1601013600000|2020-09-25 06:00:00|2299.9|2296.4|2320.9|2318.9|2322|2319.2|2293.2|2289.7|8932
1601017200000|2020-09-25 07:00:00|2321.2|2319.2|2318.2|2314.7|2327.5|2324.8|2309.9|2306.8|9948
1601020800000|2020-09-25 08:00:00|2318.6|2315.1|2323|2319.5|2326.1|2323.4|2315.9|2313.3|7419
1601024400000|2020-09-25 09:00:00|2322.9|2319.4|2304.5|2301|2324.7|2321.2|2298.3|2295.6|7934
1601028000000|2020-09-25 10:00:00|2304.4|2300.9|2264.9|2261.4|2304.8|2301.4|2260.7|2257.6|9073
1601031600000|2020-09-25 11:00:00|2265|2261.5|2281.4|2277.9|2288.9|2285.5|2245.3|2241.8|11225
1601035200000|2020-09-25 12:00:00|2281.2|2277.7|2282.8|2280.8|2288.3|2285.5|2264|2261.3|10845
1601038800000|2020-09-25 13:00:00|2283.7|2280.2|2304.5|2302.5|2306.4|2304.4|2271.8|2269.3|12584
1601042400000|2020-09-25 14:00:00|2304.4|2302.4|2298.5|2296.5|2308.1|2304.8|2270.2|2268.2|13490
1601046000000|2020-09-25 15:00:00|2298.6|2296.6|2290.6|2288.6|2313.2|2311.2|2287.6|2285|10051
1601049600000|2020-09-25 16:00:00|2290.8|2288.8|2300.6|2298.6|2303.2|2300.6|2284.8|2281.6|7318
1601053200000|2020-09-25 17:00:00|2300.7|2298.7|2307.4|2305.4|2310.1|2307.8|2295.8|2293.8|6676
1601056800000|2020-09-25 18:00:00|2307.3|2305.3|2306.8|2304.8|2315.3|2312.6|2301.5|2299.5|5697
1601060400000|2020-09-25 19:00:00|2306.7|2304.7|2290.7|2288.7|2315.4|2312.9|2290.6|2287.8|5890
1601064000000|2020-09-25 20:00:00|2290.6|2288.6|2296.9|2282.9|2297.4|2293.9|2287.6|2279.8|2513
1601244000000|2020-09-27 22:00:00|2300.1|2292.7|2308.4|2304.9|2311.6|2307.5|2297.7|2290.6|3254
1601247600000|2020-09-27 23:00:00|2308.1|2304.6|2301|2297.5|2310.9|2305.7|2299.6|2296.4|1917
1601251200000|2020-09-28 00:00:00|2300.7|2297.2|2294|2290.5|2302.3|2298.8|2291.3|2287.8|3587
1601254800000|2020-09-28 01:00:00|2294.1|2290.6|2292.9|2289.4|2300.4|2296.9|2281.4|2277.9|7920
1601258400000|2020-09-28 02:00:00|2292.8|2289.3|2286.4|2282.9|2297.3|2294.1|2284|2280.6|5554
1601262000000|2020-09-28 03:00:00|2286.5|2283|2287.7|2285.7|2290.4|2287.3|2278.2|2275.6|3278
1601265600000|2020-09-28 04:00:00|2287.8|2285.8|2290|2286.5|2297.5|2294.6|2287.8|2284.8|1958
1601269200000|2020-09-28 05:00:00|2290.1|2286.6|2266.5|2263|2293|2289.5|2264.7|2261.2|4702
1601272800000|2020-09-28 06:00:00|2266.6|2263.1|2270.1|2266.6|2276.1|2273|2253|2250.1|8984
1601276400000|2020-09-28 07:00:00|2270.3|2266.8|2268.1|2264.6|2288.7|2285.4|2268.1|2264.6|7709
1601280000000|2020-09-28 08:00:00|2267.7|2264.2|2269.2|2267.2|2282.6|2280|2259.2|2256.5|8893
1601283600000|2020-09-28 09:00:00|2270.4|2266.9|2276.9|2273.4|2280.3|2276.8|2263.6|2261.4|7321
1601287200000|2020-09-28 10:00:00|2277|2273.5|2290.6|2288.6|2305.3|2303.2|2270|2266.5|9077
1601290800000|2020-09-28 11:00:00|2290.5|2288.5|2317.8|2314.3|2320.7|2317.4|2288.9|2286.2|8883
1601294400000|2020-09-28 12:00:00|2317.7|2314.2|2306.2|2304.2|2319.1|2315.9|2302.8|2300|12020
1601298000000|2020-09-28 13:00:00|2306.3|2304.3|2321.2|2317.7|2351.7|2349.3|2303.3|2300.4|16372
1601301600000|2020-09-28 14:00:00|2321.4|2317.9|2319.4|2315.9|2344.5|2341.7|2314.9|2312.4|15685
1601305200000|2020-09-28 15:00:00|2319.7|2316.2|2335.2|2333.2|2343.4|2340|2318.7|2316.1|11990
1601308800000|2020-09-28 16:00:00|2335.3|2333.3|2343.8|2341.8|2348.1|2346.1|2332.7|2330.3|7012
1601312400000|2020-09-28 17:00:00|2343.7|2341.7|2353.5|2351.5|2357.2|2355.2|2343.3|2341.3|7609
1601316000000|2020-09-28 18:00:00|2353.4|2351.4|2367.3|2365.3|2367.5|2365.5|2351.5|2349.1|5759
1601319600000|2020-09-28 19:00:00|2367.4|2365.4|2369.6|2366.1|2375|2371.5|2361.3|2358.6|6680
1601323200000|2020-09-28 20:00:00|2369.7|2366.2|2370.1|2363.2|2373.8|2371|2365.2|2362.4|2151
1601330400000|2020-09-28 22:00:00|2371|2367.5|2371.7|2368.2|2374.9|2370.4|2362.6|2357|2527
1601334000000|2020-09-28 23:00:00|2371.8|2368.3|2379.1|2375.6|2385.5|2381.2|2371|2367.3|2708
1601337600000|2020-09-29 00:00:00|2378.4|2374.9|2368.9|2365.4|2385.7|2382.2|2368.5|2364.4|4249
1601341200000|2020-09-29 01:00:00|2369|2365.5|2369|2365.5|2379.6|2376.1|2358.6|2355.2|7638
1601344800000|2020-09-29 02:00:00|2368.9|2365.4|2367.7|2364.2|2372.8|2370.7|2361.7|2358.2|4095
1601348400000|2020-09-29 03:00:00|2367.6|2364.1|2364.1|2360.6|2371.8|2368.1|2360.6|2357.3|3454
1601352000000|2020-09-29 04:00:00|2364.2|2360.7|2357.3|2353.8|2366.4|2363.6|2349.3|2346|3165
1601355600000|2020-09-29 05:00:00|2357.6|2354.1|2352.2|2348.7|2359.6|2356.2|2339.4|2335.9|5625
1601359200000|2020-09-29 06:00:00|2351.8|2348.3|2357.2|2355.2|2360.5|2357.9|2347|2343.7|7709
1601362800000|2020-09-29 07:00:00|2357.1|2355.1|2367.7|2364.2|2369.5|2366.7|2353.3|2350.5|9615
1601366400000|2020-09-29 08:00:00|2366.9|2364.9|2369.2|2365.7|2371.3|2367.8|2356.7|2354.4|8371
1601370000000|2020-09-29 09:00:00|2368|2366|2387|2385|2389.5|2386|2365.9|2363.5|8339
1601373600000|2020-09-29 10:00:00|2387.2|2385.2|2385.3|2381.8|2388.3|2385.2|2375.2|2373|6590
1601377200000|2020-09-29 11:00:00|2384.7|2382.7|2395.8|2392.3|2405|2401.9|2382.6|2379.8|7836
1601380800000|2020-09-29 12:00:00|2395.7|2392.2|2383.6|2380.1|2396.3|2392.8|2368.1|2364.6|9890
1601384400000|2020-09-29 13:00:00|2384.1|2380.6|2398.1|2394.6|2402|2399.4|2375.1|2371.8|12331
1601388000000|2020-09-29 14:00:00|2398.2|2394.7|2387.3|2385.3|2414.8|2411.8|2384.2|2381.2|13109
1601391600000|2020-09-29 15:00:00|2387.6|2385.6|2399|2397|2413.4|2410.3|2384.4|2381.2|10151
1601395200000|2020-09-29 16:00:00|2399.7|2396.2|2432.4|2428.9|2433.3|2430.6|2394.4|2391.8|8838
1601398800000|2020-09-29 17:00:00|2431.5|2429.5|2434.5|2431|2442.2|2439.7|2423.4|2420.7|6706
1601402400000|2020-09-29 18:00:00|2434.4|2430.9|2431|2427.5|2439.5|2437.1|2428.8|2425.9|5077
1601406000000|2020-09-29 19:00:00|2430.6|2428.6|2420.3|2416.8|2432.2|2429.4|2419.2|2416.5|5039
1601409600000|2020-09-29 20:00:00|2420.2|2416.7|2420.1|2416.6|2424.8|2422.4|2417.5|2413.7|1859
1601416800000|2020-09-29 22:00:00|2426.3|2422.8|2430|2426.5|2433.2|2429.6|2424.3|2420.8|1915
1601420400000|2020-09-29 23:00:00|2429.7|2426.2|2427.5|2424|2433.6|2429.2|2426.5|2423|1422
1601424000000|2020-09-30 00:00:00|2427.4|2423.9|2422.6|2419.1|2429.8|2426|2419.2|2415.1|3217
1601427600000|2020-09-30 01:00:00|2423.2|2419.7|2406.7|2403.2|2423.2|2419.7|2402.5|2399.1|6662
1601431200000|2020-09-30 02:00:00|2406.9|2403.4|2393.6|2390.1|2413.7|2410.7|2392.1|2388.6|6136
1601434800000|2020-09-30 03:00:00|2393.5|2390|2390.9|2388.9|2395.7|2392.7|2379.1|2376.6|6273
1601438400000|2020-09-30 04:00:00|2391.6|2388.1|2388.7|2385.2|2392.6|2389.9|2379.5|2376|3392
1601442000000|2020-09-30 05:00:00|2388.8|2385.3|2374.2|2370.7|2396.8|2393.3|2372.5|2369.5|4963
1601445600000|2020-09-30 06:00:00|2374.4|2370.9|2384.2|2380.7|2386.9|2384|2368|2364.5|8438
1601449200000|2020-09-30 07:00:00|2384|2380.5|2385.8|2382.3|2391.4|2388.4|2376.6|2373.2|8140
1601452800000|2020-09-30 08:00:00|2385.7|2382.2|2373.6|2370.1|2389.9|2387.1|2368.9|2366.4|6344
1601456400000|2020-09-30 09:00:00|2373.7|2370.2|2371.6|2368.1|2375.1|2372|2360.5|2357.9|6453
1601460000000|2020-09-30 10:00:00|2370.8|2368.8|2377.2|2373.7|2385.6|2382.5|2362.7|2360.1|5634
1601463600000|2020-09-30 11:00:00|2377.3|2373.8|2372.5|2369|2380.4|2377.2|2368.2|2365.4|6387
1601467200000|2020-09-30 12:00:00|2372.6|2369.1|2394.7|2391.2|2414.5|2411|2364.8|2361.9|10454
1601470800000|2020-09-30 13:00:00|2395.1|2391.6|2377.1|2373.6|2398.5|2395.7|2361.5|2358|11942
1601474400000|2020-09-30 14:00:00|2376.8|2373.3|2379.7|2377.7|2398.2|2395.2|2373.9|2371.3|12199
1601478000000|2020-09-30 15:00:00|2379.6|2377.6|2380.9|2378.9|2406.5|2404|2374.4|2371.9|10520
1601481600000|2020-09-30 16:00:00|2381|2379|2383.3|2381.3|2386.8|2383.9|2370.4|2367.6|7962
1601485200000|2020-09-30 17:00:00|2384|2380.5|2355.9|2352.4|2384|2381.1|2328.9|2325.4|9783
1601488800000|2020-09-30 18:00:00|2356|2352.5|2340.7|2337.2|2364.2|2361.8|2325|2322.3|9314
1601492400000|2020-09-30 19:00:00|2340.5|2337|2326.5|2323|2343.4|2340.2|2315.3|2311.8|8189
1601496000000|2020-09-30 20:00:00|2326.4|2322.9|2324.3|2320.8|2331.7|2328.7|2323.5|2319.4|2315
1601503200000|2020-09-30 22:00:00|2330.7|2327.2|2340.8|2337.3|2341.6|2338.3|2328|2323.1|2352
1601506800000|2020-09-30 23:00:00|2340.7|2337.2|2337.8|2334.3|2341.5|2338|2333.7|2330.2|1943
1601510400000|2020-10-01 00:00:00|2337.6|2334.1|2327.4|2323.9|2342|2338.5|2324.7|2319.9|3625
1601514000000|2020-10-01 01:00:00|2327.3|2323.8|2347.7|2344.2|2358.6|2355.1|2327.3|2323.8|4847
1601517600000|2020-10-01 02:00:00|2347.4|2343.9|2360.4|2356.9|2360.7|2357.2|2347.3|2343.8|3387
1601521200000|2020-10-01 03:00:00|2360.3|2356.8|2356.2|2352.7|2361.5|2358|2352.1|2348.6|2029
1601524800000|2020-10-01 04:00:00|2356.3|2352.8|2364.1|2360.6|2368.1|2364.6|2354.8|2351.3|2117
1601528400000|2020-10-01 05:00:00|2363.8|2360.3|2367|2363.5|2375.9|2372.9|2361.7|2358.2|2634
1601532000000|2020-10-01 06:00:00|2367.6|2364.1|2372.9|2369.4|2390.2|2386.7|2366.9|2363.4|5371
1601535600000|2020-10-01 07:00:00|2372.7|2369.2|2368.4|2366.4|2383.8|2380.3|2357.4|2354.4|6712
1601539200000|2020-10-01 08:00:00|2368.5|2366.5|2358.1|2354.6|2373.2|2370.5|2353.1|2350.4|6045
1601542800000|2020-10-01 09:00:00|2358|2354.5|2374.7|2371.2|2375.8|2372.7|2357.3|2354.1|5412
1601546400000|2020-10-01 10:00:00|2374.2|2370.7|2367.1|2363.6|2376.4|2373.4|2361.4|2358|5078
1601550000000|2020-10-01 11:00:00|2367|2363.5|2385.2|2381.7|2387.9|2384.5|2360.3|2357.5|6679
1601553600000|2020-10-01 12:00:00|2385.1|2381.6|2368.9|2366.9|2392.5|2389.8|2368|2365.1|8877
1601557200000|2020-10-01 13:00:00|2369.9|2366.4|2356.9|2353.4|2375.2|2371.7|2353.2|2350.3|11589
1601560800000|2020-10-01 14:00:00|2357.2|2353.7|2382.6|2380.6|2382.6|2380.6|2340.6|2337.1|12540
1601564400000|2020-10-01 15:00:00|2382.7|2380.7|2414.1|2410.6|2415|2411.5|2378.3|2374.9|11076
1601568000000|2020-10-01 16:00:00|2412.6|2409.7|2401.7|2399.7|2416.8|2414.1|2393.2|2390.5|9892
1601571600000|2020-10-01 17:00:00|2402.6|2399.1|2392|2388.5|2418.4|2416|2389.7|2386.2|8308
1601575200000|2020-10-01 18:00:00|2392.1|2388.6|2397.4|2395.4|2398.3|2395.7|2372.2|2368.7|8478
1601578800000|2020-10-01 19:00:00|2397.2|2395.2|2375|2371.5|2402.1|2399.6|2374.8|2371.5|6070
1601582400000|2020-10-01 20:00:00|2375.1|2371.6|2383.9|2377.2|2383.9|2379.9|2373.1|2369|2736
1601589600000|2020-10-01 22:00:00|2380.9|2377.4|2385|2381.5|2395.1|2390.8|2376.7|2373.2|1789
1601593200000|2020-10-01 23:00:00|2385.2|2381.7|2382.9|2379.4|2386.1|2382.6|2376.1|2372.2|1289
1601596800000|2020-10-02 00:00:00|2382.2|2378.7|2370.1|2366.6|2384.1|2380.6|2362.6|2359.1|3470
1601600400000|2020-10-02 01:00:00|2369.9|2366.4|2366.8|2363.3|2378.7|2375.2|2362.4|2358.9|3861
1601604000000|2020-10-02 02:00:00|2366.7|2363.2|2361|2357.5|2373.9|2370.6|2351.1|2347.6|3602
1601607600000|2020-10-02 03:00:00|2360.9|2357.4|2368.9|2365.4|2372.2|2369.5|2358.3|2354.8|2957
1601611200000|2020-10-02 04:00:00|2367.7|2365.7|2355.8|2352.3|2376.5|2373.3|2352.6|2349.1|3403
1601614800000|2020-10-02 05:00:00|2355.7|2352.2|2378.2|2374.7|2396.2|2392.7|2349.9|2346.4|9993
1601618400000|2020-10-02 06:00:00|2378|2374.5|2398.3|2394.8|2416.4|2412.9|2377.2|2373.7|9914
1601622000000|2020-10-02 07:00:00|2397.9|2394.4|2396.8|2393.3|2409.8|2406.9|2387.5|2384|8819
1601625600000|2020-10-02 08:00:00|2396.6|2393.1|2386.3|2382.8|2398.8|2396.1|2384.4|2381.5|6656
1601629200000|2020-10-02 09:00:00|2386.2|2382.7|2388.8|2385.3|2395.9|2392.9|2383.2|2379.7|5187
1601632800000|2020-10-02 10:00:00|2388.6|2385.1|2395.3|2393.3|2400.4|2397.2|2380.1|2376.6|5460
1601636400000|2020-10-02 11:00:00|2395.2|2393.2|2394.8|2391.3|2404.2|2401.7|2386.1|2383.3|7516
1601640000000|2020-10-02 12:00:00|2394.7|2391.2|2414.9|2412.9|2419.6|2416.8|2389.1|2385.6|10908
1601643600000|2020-10-02 13:00:00|2414.8|2412.8|2407.3|2403.8|2415.9|2412.8|2379.3|2375.8|12664
1601647200000|2020-10-02 14:00:00|2407.2|2403.7|2403|2401|2422.8|2419.7|2395.5|2392.6|13203
1601650800000|2020-10-02 15:00:00|2403.2|2401.2|2383.7|2380.2|2419|2415.5|2379.8|2376.3|12542
1601654400000|2020-10-02 16:00:00|2383.8|2380.3|2388|2384.5|2405.3|2401.8|2369.7|2367|11783
1601658000000|2020-10-02 17:00:00|2388.6|2385.1|2382.9|2379.4|2392.2|2389.7|2375.1|2371.8|8693
1601661600000|2020-10-02 18:00:00|2382.7|2379.2|2385.1|2381.6|2387.4|2383.9|2375.2|2371.7|6465
1601665200000|2020-10-02 19:00:00|2385|2381.5|2377.2|2375.2|2389.8|2386.3|2376.1|2373.6|5194
1601668800000|2020-10-02 20:00:00|2378|2376|2377.7|2369|2381.3|2378|2371.8|2364|2407
1601848800000|2020-10-04 22:00:00|2385.8|2377.3|2379.2|2375.7|2392.6|2388|2371.4|2364.8|3234
1601852400000|2020-10-04 23:00:00|2379.6|2376.1|2391.9|2388.4|2395.3|2391.8|2376.9|2372.3|2334
1601856000000|2020-10-05 00:00:00|2391.7|2388.2|2394.3|2390.8|2400.2|2395.9|2387.5|2384|4216
1601859600000|2020-10-05 01:00:00|2394.1|2390.6|2402.8|2399.3|2403.1|2399.6|2385.7|2380.5|3937
1601863200000|2020-10-05 02:00:00|2402.7|2399.2|2398.3|2394.8|2407.1|2403.2|2393.5|2390|2680
1601866800000|2020-10-05 03:00:00|2398.4|2394.9|2378|2374.5|2398.8|2395.8|2374.5|2371|2969
1601870400000|2020-10-05 04:00:00|2378.2|2374.7|2381.8|2378.3|2383.9|2380.4|2376|2372.5|2297
1601874000000|2020-10-05 05:00:00|2381.7|2378.2|2390.3|2386.8|2391.5|2388|2379|2375.8|2397
1601877600000|2020-10-05 06:00:00|2390|2386.5|2382.5|2379|2390.2|2386.7|2372.9|2369.4|4172
1601881200000|2020-10-05 07:00:00|2382.2|2378.7|2382.2|2378.7|2386.2|2383.7|2369.9|2367.1|7274
1601884800000|2020-10-05 08:00:00|2382.4|2378.9|2398.2|2394.7|2401.7|2399.1|2380.1|2376.6|6469
1601888400000|2020-10-05 09:00:00|2398.1|2394.6|2399.1|2395.6|2405.2|2401.7|2391.4|2388.6|5903
1601892000000|2020-10-05 10:00:00|2399|2395.5|2397|2395|2399.2|2396.2|2390.3|2387.7|4658
1601895600000|2020-10-05 11:00:00|2397.7|2394.2|2404.1|2400.6|2407.8|2405.2|2387.8|2385|5354
1601899200000|2020-10-05 12:00:00|2404.2|2400.7|2400.4|2398.4|2411.3|2408.3|2397.8|2394.3|7220
1601902800000|2020-10-05 13:00:00|2401.8|2398.3|2410.2|2406.7|2419.4|2416.2|2392.4|2389.5|10116
1601906400000|2020-10-05 14:00:00|2409.3|2405.8|2443.3|2439.8|2453.8|2450.3|2406.7|2403.2|15428
1601910000000|2020-10-05 15:00:00|2443.4|2439.9|2436.3|2432.8|2444.5|2441|2429.2|2425.7|11573
1601913600000|2020-10-05 16:00:00|2435.8|2433.8|2442.4|2438.9|2448.1|2445|2428.6|2425.1|8386
1601917200000|2020-10-05 17:00:00|2442.5|2439|2435.9|2432.4|2445.7|2442.2|2434.6|2431.7|6350
1601920800000|2020-10-05 18:00:00|2435.7|2432.2|2439.1|2435.6|2439.7|2436.8|2428.8|2425.4|4723
1601924400000|2020-10-05 19:00:00|2439.2|2435.7|2434|2432|2443.9|2441.2|2434|2430.7|4948
1601928000000|2020-10-05 20:00:00|2434.2|2430.7|2439.6|2433.1|2444.5|2439.6|2432.9|2429.4|2210
1601935200000|2020-10-05 22:00:00|2438.4|2434.9|2438.5|2435|2441.1|2437.4|2435.6|2430.2|1755
1601938800000|2020-10-05 23:00:00|2437.9|2434.4|2436.8|2430.9|2443.3|2438.9|2431.1|2427.6|2914
1601942400000|2020-10-06 00:00:00|2436.4|2431.4|2444.9|2441.4|2445.2|2441.7|2432.6|2427.5|3576
1601946000000|2020-10-06 01:00:00|2444.6|2441.1|2431.8|2428.3|2445.9|2442.4|2426.1|2422.6|3489
1601949600000|2020-10-06 02:00:00|2431.7|2428.2|2433.8|2430.3|2434|2430.5|2429.4|2425.9|2032
1601953200000|2020-10-06 03:00:00|2433.7|2430.2|2438|2434.5|2444.2|2440.7|2432.1|2428.6|2762
1601956800000|2020-10-06 04:00:00|2437.9|2434.4|2433.6|2430.1|2438|2434.5|2428.2|2424.7|2270
1601960400000|2020-10-06 05:00:00|2433.8|2430.3|2432.2|2428.7|2434.8|2431.5|2428.6|2425.2|2964
1601964000000|2020-10-06 06:00:00|2432.3|2428.8|2434.3|2430.8|2438.1|2434.6|2426.8|2424.2|4122
1601967600000|2020-10-06 07:00:00|2434.1|2430.6|2428.5|2425|2442.8|2439.3|2424.2|2420.8|7268
1601971200000|2020-10-06 08:00:00|2428.6|2425.1|2427.8|2424.3|2430.9|2428|2421|2417.5|5545
1601974800000|2020-10-06 09:00:00|2428.1|2424.6|2429.7|2426.2|2436.6|2433.6|2423.4|2419.9|5863
1601978400000|2020-10-06 10:00:00|2430|2426.5|2434.3|2430.8|2437.4|2433.9|2425.3|2421.8|5720
1601982000000|2020-10-06 11:00:00|2434.1|2430.6|2447.7|2444.2|2453.3|2449.8|2430.7|2427.5|7629
1601985600000|2020-10-06 12:00:00|2447.6|2444.1|2426.3|2424.3|2450|2446.6|2417.1|2413.6|9058
1601989200000|2020-10-06 13:00:00|2426.2|2424.2|2411.8|2408.3|2445.1|2441.6|2403.4|2399.9|12829
1601992800000|2020-10-06 14:00:00|2411.9|2408.4|2401.1|2397.6|2429.1|2425.6|2400.9|2397.4|14376
1601996400000|2020-10-06 15:00:00|2401.2|2397.7|2383.3|2379.8|2412.8|2410|2381.3|2377.8|12304
1602000000000|2020-10-06 16:00:00|2383.2|2379.7|2392.8|2389.3|2398.7|2396.1|2375.5|2372|9579
1602003600000|2020-10-06 17:00:00|2391.5|2389.5|2384.3|2380.8|2393.9|2391.6|2373.6|2370.6|7755
1602007200000|2020-10-06 18:00:00|2384.4|2380.9|2370.1|2366.6|2402.3|2400.3|2350.9|2347.4|8579
1602010800000|2020-10-06 19:00:00|2369.6|2366.1|2336.8|2333.3|2370.1|2366.6|2325.6|2322.1|17690
1602014400000|2020-10-06 20:00:00|2335.4|2331.9|2309.5|2304.1|2346.5|2341.7|2288.9|2284|6276
1602021600000|2020-10-06 22:00:00|2311.9|2308.4|2313.7|2310.2|2329.8|2326.3|2304.4|2300.4|4789
1602025200000|2020-10-06 23:00:00|2313.3|2309.8|2332|2328.5|2332.5|2329|2312.7|2309.2|3429
1602028800000|2020-10-07 00:00:00|2331.7|2328.2|2331.7|2328.2|2339.5|2336|2326.1|2322.6|4543
1602032400000|2020-10-07 01:00:00|2330.6|2328.6|2342.6|2339.1|2349.6|2344.1|2320.9|2316.4|5716
1602036000000|2020-10-07 02:00:00|2342.5|2339|2343|2339.5|2349.3|2345|2339.7|2336.2|4534
1602039600000|2020-10-07 03:00:00|2343.1|2339.6|2349.1|2345.6|2355.1|2351.6|2340.6|2337.1|2799
1602043200000|2020-10-07 04:00:00|2349.2|2345.7|2346.7|2343.2|2352.1|2348.6|2344.1|2341.2|2158
1602046800000|2020-10-07 05:00:00|2346.8|2343.3|2358.5|2355|2364.5|2361|2342.1|2338.6|3779
1602050400000|2020-10-07 06:00:00|2358.6|2355.1|2371.4|2367.9|2372.5|2369|2356.4|2352.9|5183
1602054000000|2020-10-07 07:00:00|2371.2|2367.7|2375.8|2372.3|2382.3|2379.4|2366.3|2363.7|8218
1602057600000|2020-10-07 08:00:00|2375.9|2372.4|2365.4|2361.9|2378.9|2375.7|2364.3|2361.5|4960
1602061200000|2020-10-07 09:00:00|2365.8|2362.3|2359.4|2355.9|2367.9|2365|2357|2353.7|4918
1602064800000|2020-10-07 10:00:00|2359.5|2356|2352.7|2349.2|2362.7|2360.2|2352.5|2349.2|4064
1602068400000|2020-10-07 11:00:00|2353.3|2349.8|2361.2|2359.2|2362.9|2360.9|2336.3|2333.5|6117
1602072000000|2020-10-07 12:00:00|2361.1|2359.1|2373.4|2371.4|2384.2|2381.6|2355.9|2353.1|7241
1602075600000|2020-10-07 13:00:00|2373.2|2371.2|2368.4|2364.9|2384.7|2381.2|2349.9|2346.5|11810
1602079200000|2020-10-07 14:00:00|2368.3|2364.8|2388.1|2384.6|2389.6|2386.4|2362.5|2359|11259
1602082800000|2020-10-07 15:00:00|2388.4|2384.9|2371|2369|2400.2|2396.7|2368.4|2365.5|10560
1602086400000|2020-10-07 16:00:00|2371.2|2369.2|2375.9|2372.4|2377.7|2374.9|2354.7|2351.2|8943
1602090000000|2020-10-07 17:00:00|2375.2|2373.2|2375.5|2372|2386.2|2383.3|2368.6|2365.1|6756
1602093600000|2020-10-07 18:00:00|2375.6|2372.1|2379.1|2375.6|2384.4|2381.3|2370.9|2367.6|4914
1602097200000|2020-10-07 19:00:00|2379|2375.5|2377.6|2374.1|2387.2|2384.5|2375.3|2371.8|4085
1602100800000|2020-10-07 20:00:00|2377.3|2373.8|2382.5|2377.3|2387.1|2380.5|2375.8|2371.2|1684
1602108000000|2020-10-07 22:00:00|2382.2|2378.7|2380.8|2378.8|2385.9|2382.4|2380.5|2377|1916
1602111600000|2020-10-07 23:00:00|2381.6|2378.1|2380.6|2377.1|2383|2379.5|2379.6|2376.5|2132
1602115200000|2020-10-08 00:00:00|2380.4|2376.9|2383.7|2380.2|2387.6|2384.1|2373.4|2369.9|3441
1602118800000|2020-10-08 01:00:00|2383.9|2380.4|2389.7|2386.2|2393|2389.5|2376.6|2373.4|3912
1602122400000|2020-10-08 02:00:00|2389.8|2386.3|2386.7|2383.2|2390.5|2387|2380.7|2377.8|2930
1602126000000|2020-10-08 03:00:00|2387.1|2383.6|2382.2|2378.7|2387.3|2384.3|2377.6|2374.1|2447
1602129600000|2020-10-08 04:00:00|2381.6|2379.6|2381.6|2378.1|2383.5|2380.5|2377.6|2375|1694
1602133200000|2020-10-08 05:00:00|2381.5|2378|2391.7|2388.2|2394.4|2391.6|2381|2378|2858
1602136800000|2020-10-08 06:00:00|2391.9|2388.4|2404.1|2400.6|2405.8|2402.3|2385.3|2381.8|5457
1602140400000|2020-10-08 07:00:00|2404.5|2401|2401.8|2398.3|2410.5|2407.5|2397.7|2394.4|5511
1602144000000|2020-10-08 08:00:00|2401.7|2398.2|2403.7|2400.2|2405.4|2402.5|2395.9|2392.4|5072
1602147600000|2020-10-08 09:00:00|2403.9|2400.4|2402.2|2398.7|2406.8|2403.7|2395.9|2393|3751
1602151200000|2020-10-08 10:00:00|2402.3|2398.8|2402|2400|2409.9|2406.4|2398.8|2395.3|4059
1602154800000|2020-10-08 11:00:00|2403.3|2399.8|2399.6|2396.1|2404.1|2401.2|2392.4|2389.1|4589
1602158400000|2020-10-08 12:00:00|2399|2395.5|2411.4|2407.9|2418.2|2414.7|2395.6|2392.4|6833
1602162000000|2020-10-08 13:00:00|2411.1|2407.6|2405.4|2403.4|2423.4|2420.6|2393.4|2390.5|8820
1602165600000|2020-10-08 14:00:00|2406.1|2402.6|2391.2|2387.7|2406.9|2404.2|2372.8|2369.3|11486
1602169200000|2020-10-08 15:00:00|2391.1|2387.6|2388.4|2386.4|2399.6|2397.6|2386.6|2383.5|7571
1602172800000|2020-10-08 16:00:00|2388.2|2386.2|2376.1|2374.1|2396.1|2393.6|2373.6|2370.8|5654
1602176400000|2020-10-08 17:00:00|2376|2374|2385|2381.5|2387.8|2385.1|2367.3|2364.1|6741
1602180000000|2020-10-08 18:00:00|2384.5|2382.5|2389.2|2385.7|2390.6|2388.1|2379.7|2376.5|3538
1602183600000|2020-10-08 19:00:00|2389.3|2385.8|2385.5|2382|2390.4|2387.8|2383.6|2380.1|3762
1602187200000|2020-10-08 20:00:00|2385.4|2381.9|2386|2382.5|2388.4|2384.6|2383.3|2379.7|1611
1602194400000|2020-10-08 22:00:00|2387.6|2384.1|2392|2388.5|2396.4|2392|2385.2|2381.4|1851
1602198000000|2020-10-08 23:00:00|2392.2|2388.7|2389.9|2386.4|2396.5|2390.6|2386.7|2382.5|2258
1602201600000|2020-10-09 00:00:00|2389.8|2386.3|2404.8|2401.3|2405.4|2401.9|2388|2384.5|4475
1602205200000|2020-10-09 01:00:00|2405|2401.5|2425.2|2421.7|2426.1|2422.6|2402|2398.4|10228
1602208800000|2020-10-09 02:00:00|2425.3|2421.8|2434.7|2431.2|2436.6|2433.1|2419.8|2416.3|5899
1602212400000|2020-10-09 03:00:00|2434.8|2431.3|2431.3|2427.8|2443.3|2439.8|2428.2|2424.7|4619
1602216000000|2020-10-09 04:00:00|2431.4|2427.9|2422.4|2418.9|2433.9|2430.4|2421.5|2418.2|3016
1602219600000|2020-10-09 05:00:00|2422.3|2418.8|2425.4|2421.9|2436.2|2432.7|2420.4|2416.9|4958
1602223200000|2020-10-09 06:00:00|2425.3|2421.8|2420.5|2417|2426.3|2422.8|2414.4|2410.9|6323
1602226800000|2020-10-09 07:00:00|2420.4|2416.9|2433.7|2431.7|2436.2|2433.5|2419.4|2416.4|5425
1602230400000|2020-10-09 08:00:00|2433.9|2431.9|2432.4|2430.4|2439.3|2436.9|2429.9|2427.2|6243
1602234000000|2020-10-09 09:00:00|2432.3|2430.3|2427.7|2424.2|2433.6|2430.9|2424.9|2422.4|4639
1602237600000|2020-10-09 10:00:00|2427.6|2424.1|2432.7|2430.7|2436.3|2433.4|2421.2|2418.4|4055
1602241200000|2020-10-09 11:00:00|2433.8|2430.3|2436.4|2432.9|2446.1|2443.6|2431.8|2428.9|5809
1602244800000|2020-10-09 12:00:00|2436.7|2433.2|2457.4|2455.4|2459.8|2457.1|2435.3|2432.4|7333
1602248400000|2020-10-09 13:00:00|2457.9|2454.4|2470.6|2467.1|2471.8|2469.2|2447.7|2445.2|9781
1602252000000|2020-10-09 14:00:00|2470.2|2466.7|2472.9|2470.9|2480.1|2477.1|2466.9|2463.4|9913
1602255600000|2020-10-09 15:00:00|2472.7|2470.7|2466.6|2463.1|2479.9|2476.9|2463.9|2460.6|8272
1602259200000|2020-10-09 16:00:00|2466.4|2462.9|2496.5|2494.5|2500.3|2497.7|2465.3|2462.5|7272
1602262800000|2020-10-09 17:00:00|2498|2494.6|2499.8|2496.3|2508.7|2505.4|2486.5|2484.2|7257
1602266400000|2020-10-09 18:00:00|2499.6|2496.1|2505.3|2503.3|2511.2|2508|2496.8|2493.6|5829
1602270000000|2020-10-09 19:00:00|2504.9|2502.9|2517.5|2514|2517.5|2515|2502.7|2500.2|5421
1602273600000|2020-10-09 20:00:00|2517.4|2513.9|2519.6|2512.2|2522.2|2516.3|2509.9|2504.7|2774
1602453600000|2020-10-11 22:00:00|2507|2503.5|2518|2514.5|2525|2520.6|2507|2499.3|2841
1602457200000|2020-10-11 23:00:00|2518.4|2514.9|2523.3|2519.8|2533.2|2529.2|2517.3|2513.8|3698
1602460800000|2020-10-12 00:00:00|2522.8|2519.3|2510.7|2507.2|2523|2519.5|2501|2497.5|5072
1602464400000|2020-10-12 01:00:00|2510.9|2507.4|2536.9|2533.4|2541.4|2537.9|2489.6|2486.1|11875
1602468000000|2020-10-12 02:00:00|2536.7|2533.2|2533.1|2529.6|2537.8|2534.3|2526.6|2523.1|6404
1602471600000|2020-10-12 03:00:00|2533|2529.5|2538.5|2535|2546|2543.3|2523.6|2520.1|5250
1602475200000|2020-10-12 04:00:00|2538.7|2535.2|2537.1|2533.6|2545.6|2542.1|2534.5|2531|3210
1602478800000|2020-10-12 05:00:00|2536.9|2533.4|2555.3|2551.8|2556.7|2553.2|2535|2531.5|6899
1602482400000|2020-10-12 06:00:00|2555.6|2552.1|2528.1|2524.6|2558.2|2554.7|2518.8|2515.3|8160
1602486000000|2020-10-12 07:00:00|2527.8|2524.3|2530.4|2528.4|2532.3|2529.8|2513.9|2510.8|6383
1602489600000|2020-10-12 08:00:00|2530.5|2528.5|2520|2518|2534.3|2532|2519.2|2516.8|4439
1602493200000|2020-10-12 09:00:00|2519.9|2517.9|2507.6|2505.6|2522.1|2519.3|2496.8|2493.3|5326
1602496800000|2020-10-12 10:00:00|2507.8|2505.8|2508.3|2506.3|2516.2|2513|2502.8|2500.2|5186
1602500400000|2020-10-12 11:00:00|2508.2|2506.2|2513.3|2509.8|2517.2|2514.1|2500|2497.4|4820
1602504000000|2020-10-12 12:00:00|2513.4|2509.9|2517.3|2515.3|2530.8|2527.5|2512.6|2509.6|7193
1602507600000|2020-10-12 13:00:00|2517.1|2515.1|2510.1|2508.1|2517.1|2515.1|2490|2486.5|10705
1602511200000|2020-10-12 14:00:00|2510.2|2508.2|2507.3|2505.3|2515.6|2512.2|2479.8|2476.4|10262
1602514800000|2020-10-12 15:00:00|2506.8|2504.8|2507.3|2505.3|2510.8|2508.3|2497.7|2495.4|6794
1602518400000|2020-10-12 16:00:00|2507.2|2505.2|2521|2519|2527.8|2524.9|2502.4|2500.4|5945
1602522000000|2020-10-12 17:00:00|2521.1|2519.1|2509.7|2507.7|2524.1|2522.1|2504.9|2502.9|4250
1602525600000|2020-10-12 18:00:00|2509.6|2507.6|2514.6|2512.6|2518.3|2516.3|2504.1|2502.1|3381
1602529200000|2020-10-12 19:00:00|2514.8|2512.8|2509.9|2506.4|2519.1|2516.2|2508.2|2505.9|3376
1602532800000|2020-10-12 20:00:00|2509.3|2507.3|2511.4|2507.9|2514.2|2511.1|2507.4|2504.2|1649
1602540000000|2020-10-12 22:00:00|2514.2|2510.7|2516.4|2512.9|2519|2514.8|2513.2|2506.5|1775
1602543600000|2020-10-12 23:00:00|2516.2|2512.7|2519.4|2515.9|2521.7|2518.5|2515.3|2512|1898
1602547200000|2020-10-13 00:00:00|2518.9|2515.4|2507.3|2503.8|2519.4|2516.1|2497.1|2493.6|5217
1602550800000|2020-10-13 01:00:00|2507.4|2503.9|2499.2|2495.7|2511.2|2507.7|2493.8|2490.3|6492
1602554400000|2020-10-13 02:00:00|2499.1|2495.6|2478.2|2474.7|2501.5|2498|2462.2|2458.7|9123
1602558000000|2020-10-13 03:00:00|2477.7|2474.2|2477|2473.5|2480.7|2477.2|2472.6|2469.1|4504
1602561600000|2020-10-13 04:00:00|2476.9|2473.4|2482.6|2479.1|2485.3|2482|2471.7|2468.2|3179
1602565200000|2020-10-13 05:00:00|2482.7|2479.2|2493.8|2490.3|2503.2|2499.7|2480.5|2477|5659
1602568800000|2020-10-13 06:00:00|2493.5|2490|2493.9|2490.4|2502.4|2499.5|2486.9|2484.1|7672
1602572400000|2020-10-13 07:00:00|2493.8|2490.3|2487.9|2484.4|2496.1|2493|2480.8|2478|7407
1602576000000|2020-10-13 08:00:00|2487.8|2484.3|2504.2|2502.2|2508.8|2506.1|2486.4|2483.2|6152
1602579600000|2020-10-13 09:00:00|2504.4|2502.4|2499.7|2497.7|2507.8|2505.2|2498.4|2496|4666
1602583200000|2020-10-13 10:00:00|2499.6|2497.6|2497.7|2495.7|2505.9|2503.7|2496.8|2494.4|4071
1602586800000|2020-10-13 11:00:00|2497.6|2495.6|2498.3|2496.3|2503.5|2500.4|2491.3|2488|5682
1602590400000|2020-10-13 12:00:00|2498.2|2496.2|2471.2|2467.7|2503.8|2501.5|2463.8|2461.7|8599
1602594000000|2020-10-13 13:00:00|2471.3|2467.8|2430.5|2428.5|2471.3|2467.9|2409.9|2407.9|15377
1602597600000|2020-10-13 14:00:00|2430.4|2428.4|2420.5|2418.5|2432.5|2430.5|2403.4|2401.4|11997
1602601200000|2020-10-13 15:00:00|2420.4|2418.4|2419.6|2417.6|2430|2428|2413.4|2411.4|7188
1602604800000|2020-10-13 16:00:00|2419.4|2417.4|2402|2400|2419.4|2417.4|2394.6|2392.6|7560
1602608400000|2020-10-13 17:00:00|2402.1|2400.1|2401.8|2399.8|2409.1|2407.1|2395.1|2393.1|5531
1602612000000|2020-10-13 18:00:00|2401.9|2399.9|2417.1|2415.1|2421.1|2419.1|2399|2397|5243
1602615600000|2020-10-13 19:00:00|2417.3|2415.3|2417.1|2415.1|2423|2421|2414|2412|3242
1602619200000|2020-10-13 20:00:00|2416.9|2414.9|2417.1|2411.6|2420.1|2417.7|2411.4|2408.6|1965
1602626400000|2020-10-13 22:00:00|2418.6|2415.1|2419.1|2417.1|2427.1|2421.2|2417.4|2413.2|2229
1602630000000|2020-10-13 23:00:00|2419.2|2417.2|2419.1|2415.6|2424.3|2417.9|2412.8|2409.6|1741
1602633600000|2020-10-14 00:00:00|2418.7|2415.2|2420.4|2416.9|2429.5|2426.3|2409.8|2406.3|3734
1602637200000|2020-10-14 01:00:00|2419.7|2416.2|2408.6|2405.1|2424.9|2421.4|2389.3|2385.8|10167
1602640800000|2020-10-14 02:00:00|2408.2|2404.7|2417.9|2414.4|2426.1|2422.6|2404.3|2400.8|6719
1602644400000|2020-10-14 03:00:00|2418|2414.5|2419.3|2415.8|2423.9|2420.4|2414.2|2410.7|3956
1602648000000|2020-10-14 04:00:00|2418.8|2415.3|2415.2|2411.7|2425.8|2422.3|2411.4|2407.4|3193
1602651600000|2020-10-14 05:00:00|2415.3|2411.8|2414.2|2410.7|2419.1|2415.6|2406.5|2403|4344
1602655200000|2020-10-14 06:00:00|2414.8|2411.3|2422.9|2419.4|2425.6|2423.2|2409|2406.1|6252
1602658800000|2020-10-14 07:00:00|2423|2419.5|2416.8|2414.8|2424|2420.7|2408.4|2405.8|5597
1602662400000|2020-10-14 08:00:00|2417|2415|2422.2|2420.2|2430.4|2427.3|2416.4|2414.1|5854
1602666000000|2020-10-14 09:00:00|2422.1|2420.1|2421.6|2419.6|2429.3|2426.8|2413.6|2411|6509
1602669600000|2020-10-14 10:00:00|2421.5|2419.5|2419.1|2417.1|2425.5|2422.6|2413.6|2410.6|5941
1602673200000|2020-10-14 11:00:00|2420.1|2416.6|2425.6|2422.1|2431.5|2428.3|2417.6|2415|5516
1602676800000|2020-10-14 12:00:00|2424.8|2422.8|2449.6|2447.6|2453.6|2451.6|2423.7|2421.4|7791
1602680400000|2020-10-14 13:00:00|2449.4|2447.4|2463.7|2461.7|2464.8|2462.8|2436.2|2434.2|8882
1602684000000|2020-10-14 14:00:00|2463.8|2461.8|2438.1|2436.1|2463.9|2461.9|2436.1|2434|8996
1602687600000|2020-10-14 15:00:00|2438|2436|2424.8|2422.8|2453.9|2451.9|2424|2421|6999
1602691200000|2020-10-14 16:00:00|2424.7|2422.7|2429|2427|2432.1|2430.1|2416.4|2414.4|8412
1602694800000|2020-10-14 17:00:00|2428.9|2426.9|2431.5|2429.5|2437.2|2435.1|2426.6|2424.3|5333
1602698400000|2020-10-14 18:00:00|2431.4|2429.4|2429.7|2427.7|2432.5|2430.5|2419.7|2417.1|4214
1602702000000|2020-10-14 19:00:00|2429.6|2427.6|2422.9|2419.4|2435.2|2432.7|2421.7|2419.3|4232
1602705600000|2020-10-14 20:00:00|2422.2|2418.7|2428|2424.5|2430.4|2426.9|2422.2|2418.7|2266
1602712800000|2020-10-14 22:00:00|2430.3|2426.8|2423.5|2420|2433.3|2429.7|2420.4|2416.9|2130
1602716400000|2020-10-14 23:00:00|2423.6|2420.1|2420.2|2416.7|2426.8|2423.3|2415.8|2412.3|2403
1602720000000|2020-10-15 00:00:00|2420.1|2416.6|2416.4|2412.9|2424.6|2421.6|2412.4|2408.9|3221
1602723600000|2020-10-15 01:00:00|2416.3|2412.8|2419|2415.5|2423.6|2420.1|2403.2|2399.7|7473
1602727200000|2020-10-15 02:00:00|2419.1|2415.6|2405.4|2401.9|2422|2418.5|2402.1|2398.6|4715
1602730800000|2020-10-15 03:00:00|2405.3|2401.8|2413.8|2410.3|2414.6|2411.1|2399.7|2396.7|3957
1602734400000|2020-10-15 04:00:00|2413.9|2410.4|2421|2419|2423.9|2420.7|2411.7|2408.2|2806
1602738000000|2020-10-15 05:00:00|2420.6|2418.6|2417.7|2414.2|2424|2420.9|2414.9|2411.4|3542
1602741600000|2020-10-15 06:00:00|2417.9|2414.4|2415.3|2411.8|2421.3|2418.5|2410.3|2406.8|5670
1602745200000|2020-10-15 07:00:00|2415.4|2411.9|2422.8|2420.8|2424.3|2420.9|2403.1|2400.6|6281
1602748800000|2020-10-15 08:00:00|2422.9|2420.9|2403.1|2399.6|2423.3|2421.3|2396.1|2393.6|6685
1602752400000|2020-10-15 09:00:00|2403|2399.5|2389.9|2387.9|2403|2400.5|2375.4|2371.9|7942
1602756000000|2020-10-15 10:00:00|2389.8|2387.8|2394.9|2392.9|2398|2394.6|2364.3|2361.8|7216
1602759600000|2020-10-15 11:00:00|2394.8|2392.8|2384.4|2382.4|2401.7|2398.7|2383.1|2380.7|5724
1602763200000|2020-10-15 12:00:00|2384.5|2382.5|2376.4|2374.4|2389|2386.1|2364.5|2362.2|10617
1602766800000|2020-10-15 13:00:00|2376.7|2374.7|2395.4|2393.4|2410.8|2408.1|2358.4|2355.8|13146
1602770400000|2020-10-15 14:00:00|2395.3|2393.3|2393.9|2391.9|2400.8|2397.3|2377.4|2375.4|10981
1602774000000|2020-10-15 15:00:00|2394.2|2392.2|2409.1|2407.1|2423.2|2421.2|2391.5|2389.5|8476
1602777600000|2020-10-15 16:00:00|2409|2407|2413.2|2411.2|2416.8|2414.8|2405.6|2403.6|4965
1602781200000|2020-10-15 17:00:00|2413.3|2411.3|2418.3|2416.3|2425.4|2423.4|2409.1|2407.1|4607
1602784800000|2020-10-15 18:00:00|2418.4|2416.4|2419.8|2417.8|2426.2|2424.2|2414.5|2412.5|3792
1602788400000|2020-10-15 19:00:00|2419.7|2417.7|2428.8|2426.8|2432.9|2430.5|2418.5|2416.5|3603
1602792000000|2020-10-15 20:00:00|2429.4|2425.9|2433.1|2427.2|2433.2|2430.1|2426|2422.9|1978
1602799200000|2020-10-15 22:00:00|2433.5|2430|2428.7|2425.2|2435.9|2432.3|2427.2|2422.9|2019
1602802800000|2020-10-15 23:00:00|2428.8|2425.3|2426.6|2423.1|2434.9|2431|2423.7|2420.2|1519
1602806400000|2020-10-16 00:00:00|2425.6|2422.1|2430.2|2426.7|2430.3|2426.8|2419.9|2416.4|2818
1602810000000|2020-10-16 01:00:00|2430.1|2426.6|2431.7|2428.2|2443.9|2440.7|2423.4|2419.9|5819
1602813600000|2020-10-16 02:00:00|2431.6|2428.1|2433.4|2429.9|2435|2431.5|2423|2419.5|3828
1602817200000|2020-10-16 03:00:00|2433.5|2430|2428.7|2425.2|2436.8|2433.3|2422.4|2418.9|3408
1602820800000|2020-10-16 04:00:00|2428.6|2425.1|2425.8|2422.3|2429.4|2425.9|2420.3|2416.8|2242
1602824400000|2020-10-16 05:00:00|2425.7|2422.2|2431.3|2427.8|2435.4|2431.9|2425.3|2421.8|3485
1602828000000|2020-10-16 06:00:00|2431.4|2427.9|2424.9|2421.4|2432.2|2428.7|2414.1|2410.6|4727
1602831600000|2020-10-16 07:00:00|2424.7|2421.2|2438|2434.5|2438.4|2434.9|2421.7|2418.2|6283
1602835200000|2020-10-16 08:00:00|2438.1|2434.6|2442.2|2438.7|2449.7|2446.4|2432.4|2429.4|5086
1602838800000|2020-10-16 09:00:00|2441.9|2438.4|2437.6|2434.1|2444.9|2441.9|2434.8|2432|3899
1602842400000|2020-10-16 10:00:00|2437.7|2434.2|2442.5|2439|2447.5|2444.2|2434|2431.1|4577
1602846000000|2020-10-16 11:00:00|2442.6|2439.1|2440.6|2437.1|2447.7|2444.2|2434.6|2431.1|5443
1602849600000|2020-10-16 12:00:00|2440.4|2436.9|2439.9|2436.4|2452.9|2450|2432.7|2429.3|7458
1602853200000|2020-10-16 13:00:00|2439|2437|2444|2440.5|2453.5|2450.3|2430.7|2427.2|9447
1602856800000|2020-10-16 14:00:00|2443.8|2440.3|2435.4|2431.9|2454.3|2450.9|2423.1|2419.6|9800
1602860400000|2020-10-16 15:00:00|2435.5|2432|2426.3|2422.8|2438.2|2435.4|2416|2412.8|8619
1602864000000|2020-10-16 16:00:00|2426.2|2422.7|2427.8|2425.8|2431.2|2429.2|2422.5|2420.4|5965
1602867600000|2020-10-16 17:00:00|2427.7|2425.7|2426|2424|2433.4|2430.5|2424.4|2422.2|3994
1602871200000|2020-10-16 18:00:00|2426.1|2424.1|2426.9|2424.9|2428.8|2426.3|2420.2|2418.2|3218
1602874800000|2020-10-16 19:00:00|2426.7|2424.7|2413.1|2411.1|2427|2424.8|2413|2410.4|3698
1602878400000|2020-10-16 20:00:00|2414|2412|2421.3|2410.7|2421.6|2414.5|2407.6|2404.1|2087
1603058400000|2020-10-18 22:00:00|2419.3|2415.8|2419.2|2413.7|2428.9|2422.7|2418|2411.5|3560
1603062000000|2020-10-18 23:00:00|2419.1|2413.6|2424|2418.5|2425|2419.5|2416.6|2411.1|1928
1603065600000|2020-10-19 00:00:00|2424.1|2418.6|2427.5|2422|2428.8|2423.3|2422.4|2416.9|2925
1603069200000|2020-10-19 01:00:00|2427.7|2422.2|2423.7|2418.2|2435.5|2430|2415|2409.5|7721
1603072800000|2020-10-19 02:00:00|2423.3|2417.8|2423.8|2418.3|2425.6|2420.1|2414.6|2409.1|5009
1603076400000|2020-10-19 03:00:00|2424|2418.5|2421.6|2416.1|2425.2|2419.7|2414.9|2409.4|3929
1603080000000|2020-10-19 04:00:00|2421|2415.5|2425.8|2420.3|2427.7|2422.2|2418.1|2412.6|2377
1603083600000|2020-10-19 05:00:00|2425.9|2420.4|2459.4|2453.9|2466.1|2460.6|2423.7|2418.2|7160
1603087200000|2020-10-19 06:00:00|2459.5|2454|2465.1|2459.6|2477.5|2472|2455|2449.5|11856
1603090800000|2020-10-19 07:00:00|2465.2|2459.7|2463.3|2457.8|2479.2|2473.7|2461.2|2455.7|8145
1603094400000|2020-10-19 08:00:00|2463.4|2457.9|2474.4|2468.9|2479.2|2473.7|2463.2|2457.7|6147
1603098000000|2020-10-19 09:00:00|2474.5|2469|2479.6|2477.6|2484.7|2481.9|2468.4|2462.9|5349
1603101600000|2020-10-19 10:00:00|2479.5|2477.5|2484.8|2481.3|2486.8|2483.3|2475.5|2472.7|4919
1603105200000|2020-10-19 11:00:00|2484.6|2481.1|2480.8|2477.3|2487.7|2484.8|2477|2473.7|5051
1603108800000|2020-10-19 12:00:00|2480.7|2477.2|2478.5|2476.5|2499.4|2495.9|2470.7|2468|8434
1603112400000|2020-10-19 13:00:00|2478.6|2476.6|2466.8|2463.3|2482.3|2479.2|2461.7|2458.2|10418
1603116000000|2020-10-19 14:00:00|2466.7|2463.2|2464.7|2461.2|2469.9|2467.1|2449.7|2446.6|11598
1603119600000|2020-10-19 15:00:00|2464.5|2461|2461|2457.5|2470.1|2467.5|2450.3|2447.7|9204
1603123200000|2020-10-19 16:00:00|2459.9|2457.9|2459.1|2457.1|2464.8|2462|2457.1|2454|6060
1603126800000|2020-10-19 17:00:00|2459|2457|2451.9|2449.9|2464.7|2462.1|2448.8|2446.8|4562
1603130400000|2020-10-19 18:00:00|2451.6|2449.6|2426.7|2423.2|2454.7|2452.3|2426.3|2423.1|5126
1603134000000|2020-10-19 19:00:00|2426.8|2423.3|2429.5|2427.5|2435.8|2432.3|2422.7|2419.2|7465
1603137600000|2020-10-19 20:00:00|2430.8|2427.3|2442.3|2438.8|2443.3|2439.4|2430.1|2427|2828
1603144800000|2020-10-19 22:00:00|2440.3|2436.8|2442|2438.5|2445.8|2442.3|2437.6|2432.8|2071
1603148400000|2020-10-19 23:00:00|2442.3|2438.8|2443.9|2440.4|2447.1|2443.1|2437.8|2434.3|2099
1603152000000|2020-10-20 00:00:00|2443.8|2440.3|2447.3|2443.8|2448.9|2445.4|2440.4|2436.9|2304
1603155600000|2020-10-20 01:00:00|2447.4|2443.9|2440.3|2436.8|2458|2454.5|2434|2430.5|7419
1603159200000|2020-10-20 02:00:00|2440.1|2436.6|2448.6|2445.1|2452.9|2450.1|2434.3|2430.8|6296
1603162800000|2020-10-20 03:00:00|2448.5|2445|2451.6|2448.1|2456.7|2454.1|2446.5|2443.2|3832
1603166400000|2020-10-20 04:00:00|2451.2|2447.7|2448.5|2445|2455.2|2451.7|2447.8|2444.3|2203
1603170000000|2020-10-20 05:00:00|2448.4|2444.9|2450.4|2446.9|2456.6|2453.7|2442.9|2439.4|3866
1603173600000|2020-10-20 06:00:00|2450.3|2446.8|2447.3|2443.8|2457.3|2453.8|2442.7|2439.2|6361
1603177200000|2020-10-20 07:00:00|2447.1|2443.6|2439.8|2437.8|2449.2|2446.4|2436.2|2433.3|6573
1603180800000|2020-10-20 08:00:00|2439.7|2437.7|2441.2|2439.2|2446.8|2444.2|2436.3|2433.4|5124
1603184400000|2020-10-20 09:00:00|2441.3|2439.3|2465.9|2462.4|2471.4|2467.9|2441|2438.1|6459
1603188000000|2020-10-20 10:00:00|2465.7|2462.2|2464.4|2460.9|2469.2|2466.3|2460.6|2457.2|5517
1603191600000|2020-10-20 11:00:00|2464.5|2461|2456.1|2454.1|2465.9|2463.2|2450.5|2447.8|3787
1603195200000|2020-10-20 12:00:00|2456.2|2454.2|2470.1|2466.6|2474.9|2471.5|2447.1|2443.7|7206
1603198800000|2020-10-20 13:00:00|2469|2467|2460.7|2457.2|2471.5|2468.3|2454.3|2450.8|10650
1603202400000|2020-10-20 14:00:00|2460.6|2457.1|2477.5|2474|2491.5|2488.2|2453.6|2450.8|10833
1603206000000|2020-10-20 15:00:00|2477.3|2473.8|2479|2475.5|2481.7|2478.5|2467.3|2463.8|8849
1603209600000|2020-10-20 16:00:00|2479.2|2475.7|2474.3|2470.8|2482.2|2479|2468.2|2464.7|6447
1603213200000|2020-10-20 17:00:00|2473.5|2471.5|2488.2|2484.7|2493.8|2491.1|2473.3|2471.3|5939
1603216800000|2020-10-20 18:00:00|2488.3|2484.8|2480.4|2476.9|2494.2|2491.6|2479.1|2476.4|5581
1603220400000|2020-10-20 19:00:00|2480.5|2477|2477.4|2473.9|2486.6|2483.5|2472.6|2469.1|5138
1603224000000|2020-10-20 20:00:00|2477.1|2473.6|2465.7|2462.2|2478.2|2475.4|2462.4|2458.9|2134
1603231200000|2020-10-20 22:00:00|2471.1|2465.1|2479.2|2475.7|2480.9|2476.2|2469.5|2464.7|1784
1603234800000|2020-10-20 23:00:00|2478.8|2475.3|2478.5|2475|2485.6|2482.1|2476.8|2473.3|1833
1603238400000|2020-10-21 00:00:00|2478.4|2474.9|2492|2488.5|2497.1|2493.6|2475.1|2471.6|3875
1603242000000|2020-10-21 01:00:00|2491.8|2488.3|2497.7|2494.2|2504.6|2501.1|2485.4|2482.4|7797
1603245600000|2020-10-21 02:00:00|2498.1|2494.6|2502.3|2498.8|2513.6|2510.1|2497.2|2493.7|6772
1603249200000|2020-10-21 03:00:00|2502.2|2498.7|2504.9|2501.4|2508|2504.5|2500.6|2497.1|4075
1603252800000|2020-10-21 04:00:00|2505.2|2501.7|2511.9|2508.4|2514.7|2511.2|2504.2|2500.7|2954
1603256400000|2020-10-21 05:00:00|2511.8|2508.3|2495.4|2491.9|2513.8|2510.3|2493.8|2490.3|5298
1603260000000|2020-10-21 06:00:00|2495.5|2492|2504.4|2500.9|2516.6|2513.2|2491.1|2487.6|7686
1603263600000|2020-10-21 07:00:00|2504.2|2500.7|2508.8|2505.3|2509.5|2506|2496.6|2493.1|7305
1603267200000|2020-10-21 08:00:00|2508.9|2505.4|2494.6|2491.1|2519|2515.5|2493.1|2490.3|7826
1603270800000|2020-10-21 09:00:00|2494.7|2491.2|2500.4|2496.9|2505.7|2502.9|2492.6|2489.4|6928
1603274400000|2020-10-21 10:00:00|2500.3|2496.8|2504.1|2500.6|2508.4|2505.6|2498.4|2495.6|4414
1603278000000|2020-10-21 11:00:00|2504.5|2501|2493.1|2491.1|2505.4|2502.4|2490.9|2487.9|5722
1603281600000|2020-10-21 12:00:00|2493.4|2491.4|2520.1|2516.6|2524.7|2521.2|2493.4|2491.4|8174
1603285200000|2020-10-21 13:00:00|2520|2516.5|2522.3|2518.8|2524.7|2521.9|2505.5|2502|11434
1603288800000|2020-10-21 14:00:00|2521.6|2519.6|2514.5|2512.5|2530.6|2527.6|2513.3|2510.7|11042
1603292400000|2020-10-21 15:00:00|2514.6|2512.6|2507.8|2504.3|2515.8|2512.6|2492.1|2488.6|10826
1603296000000|2020-10-21 16:00:00|2508|2504.5|2511.6|2508.1|2524.3|2521.6|2506.4|2503.6|7159
1603299600000|2020-10-21 17:00:00|2511|2509|2509.9|2506.4|2517|2514.3|2508.2|2505.5|5113
1603303200000|2020-10-21 18:00:00|2510|2506.5|2504.8|2502.8|2513.9|2511|2501.8|2498.8|3883
1603306800000|2020-10-21 19:00:00|2504.9|2502.9|2504.6|2501.1|2507.7|2505|2497.9|2494.9|4600
1603310400000|2020-10-21 20:00:00|2504.5|2501|2506.9|2503.4|2507.8|2503.8|2502.1|2499|1696
1603317600000|2020-10-21 22:00:00|2508|2504.5|2505.1|2501.6|2510.8|2507.3|2504.5|2501|1724
1603321200000|2020-10-21 23:00:00|2505.3|2501.8|2498|2494.5|2507.1|2503.6|2489|2485.5|3395
1603324800000|2020-10-22 00:00:00|2498.1|2494.6|2500.9|2497.4|2502.9|2499.6|2492.5|2489.6|3746
1603328400000|2020-10-22 01:00:00|2501|2497.5|2482.4|2480.4|2505.7|2502.2|2479.5|2476|8700
1603332000000|2020-10-22 02:00:00|2482.6|2479.1|2482.8|2479.3|2484.5|2481.5|2466.9|2463.4|7699
1603335600000|2020-10-22 03:00:00|2482.9|2479.4|2480.9|2477.4|2488.1|2485|2479.4|2476.8|4043
1603339200000|2020-10-22 04:00:00|2480.1|2478.1|2478.2|2476.2|2482|2479.2|2477.8|2474.7|2423
1603342800000|2020-10-22 05:00:00|2478.1|2476.1|2488.1|2484.6|2494.6|2491.1|2477.7|2475.1|4089
1603346400000|2020-10-22 06:00:00|2488.3|2484.8|2497.5|2494|2498.3|2495.3|2485.1|2481.6|6373
1603350000000|2020-10-22 07:00:00|2497.3|2493.8|2496.1|2492.6|2500.2|2497.2|2487.2|2484.3|6470
1603353600000|2020-10-22 08:00:00|2496.2|2492.7|2484.9|2481.4|2496.3|2493.8|2481.2|2477.7|5461
1603357200000|2020-10-22 09:00:00|2484.8|2481.3|2484.7|2482.7|2488|2484.5|2478|2474.5|5936
1603360800000|2020-10-22 10:00:00|2484.8|2482.8|2492.2|2490.2|2494.3|2490.8|2476|2472.5|4786
1603364400000|2020-10-22 11:00:00|2492.3|2490.3|2485.1|2483.1|2493.8|2491|2482.6|2479.8|4498
1603368000000|2020-10-22 12:00:00|2485.3|2483.3|2470.4|2466.9|2487.4|2484.7|2455.4|2452.3|9504
1603371600000|2020-10-22 13:00:00|2470.6|2467.1|2467.7|2464.2|2483.7|2480.2|2464.2|2460.7|9230
1603375200000|2020-10-22 14:00:00|2467.6|2464.1|2458.4|2454.9|2472.6|2470|2439.4|2435.9|12571
1603378800000|2020-10-22 15:00:00|2458.3|2454.8|2454.4|2452.4|2465.4|2462.4|2451.5|2449.5|8769
1603382400000|2020-10-22 16:00:00|2454.5|2452.5|2458.5|2456.5|2461.3|2459.3|2451|2449|4892
1603386000000|2020-10-22 17:00:00|2458.4|2456.4|2468.8|2466.8|2474.4|2472.4|2457.3|2454.7|4684
1603389600000|2020-10-22 18:00:00|2469.2|2467.2|2468.9|2466.9|2470.6|2468.5|2466.5|2464.1|3247
1603393200000|2020-10-22 19:00:00|2469|2467|2470.4|2468.4|2474.4|2471.8|2464.2|2461.4|3195
1603396800000|2020-10-22 20:00:00|2471.2|2469.2|2472.7|2469.2|2475.8|2472.9|2467.9|2465.9|1449
1603404000000|2020-10-22 22:00:00|2473.5|2470|2476.2|2472.7|2481.9|2476.9|2471.9|2468.1|2028
1603407600000|2020-10-22 23:00:00|2476.1|2472.6|2471.4|2467.9|2479.2|2473|2470.2|2465.4|2535
1603411200000|2020-10-23 00:00:00|2471.3|2467.8|2465.7|2462.2|2471.6|2468.1|2458.8|2455.3|3902
1603414800000|2020-10-23 01:00:00|2465.5|2462|2463.7|2460.2|2466.9|2463.4|2453.2|2449.7|5649
1603418400000|2020-10-23 02:00:00|2463.8|2460.3|2469.4|2465.9|2470.7|2467.2|2460.4|2456.9|4808
1603422000000|2020-10-23 03:00:00|2469.5|2466|2464.1|2460.6|2473.1|2469.6|2462.1|2458.6|3373
1603425600000|2020-10-23 04:00:00|2464.2|2460.7|2467.8|2464.3|2468.8|2465.6|2460.9|2457.4|2463
1603429200000|2020-10-23 05:00:00|2467.9|2464.4|2457.9|2454.4|2469|2465.5|2457|2451.6|3369
1603432800000|2020-10-23 06:00:00|2458.7|2455.2|2463|2459.5|2465.7|2462.6|2451.4|2447.9|5796
1603436400000|2020-10-23 07:00:00|2462.4|2460.4|2474.4|2470.9|2477.5|2474.5|2460.6|2458|6737
1603440000000|2020-10-23 08:00:00|2474.3|2470.8|2479.8|2476.3|2487.1|2483.6|2471.1|2468.4|6582
1603443600000|2020-10-23 09:00:00|2479.9|2476.4|2474.7|2471.2|2485.3|2482.4|2472.7|2469.7|5180
1603447200000|2020-10-23 10:00:00|2474|2472|2478.9|2476.9|2480.6|2478|2471.3|2468.7|3834
1603450800000|2020-10-23 11:00:00|2479|2477|2477|2473.5|2484.3|2481.5|2475.5|2472.5|4903
1603454400000|2020-10-23 12:00:00|2476.9|2473.4|2478|2474.5|2487.2|2484.8|2474.6|2471.8|6253
1603458000000|2020-10-23 13:00:00|2477.1|2475.1|2465.7|2462.2|2485.1|2482.3|2463.7|2460.6|10177
1603461600000|2020-10-23 14:00:00|2464.8|2462.8|2456.9|2453.4|2472.9|2470.5|2446.4|2442.9|10414
1603465200000|2020-10-23 15:00:00|2457|2453.5|2458.7|2455.2|2463.6|2460.8|2449.8|2447.2|7636
1603468800000|2020-10-23 16:00:00|2458.5|2455|2453.9|2450.4|2459.1|2456.3|2442.4|2439.6|6823
1603472400000|2020-10-23 17:00:00|2453.1|2451.1|2456.7|2454.7|2462.8|2460|2452.6|2450.1|4591
1603476000000|2020-10-23 18:00:00|2456.6|2454.6|2456.8|2454.8|2462.6|2460|2456.1|2453.9|2679
1603479600000|2020-10-23 19:00:00|2456.6|2454.6|2466.5|2463|2466.5|2463|2455.4|2453.4|2171
1603483200000|2020-10-23 20:00:00|2466.3|2462.8|2465.8|2454.9|2469.4|2462.9|2460.2|2449.8|1602
1603663200000|2020-10-25 22:00:00|2461.4|2457.9|2427.5|2424|2462.8|2459.3|2420.3|2416.8|4937
1603666800000|2020-10-25 23:00:00|2428.1|2424.6|2448.1|2444.6|2449.5|2446.3|2427|2423.5|3802
1603670400000|2020-10-26 00:00:00|2447.1|2445.1|2451.6|2448.1|2455|2451.5|2445|2442.3|4066
1603674000000|2020-10-26 01:00:00|2451.4|2447.9|2432.6|2429.1|2458.6|2455.4|2422.1|2418.6|8044
1603677600000|2020-10-26 02:00:00|2432.7|2429.2|2435.1|2431.6|2444.5|2441|2429.2|2425.7|6036
1603681200000|2020-10-26 03:00:00|2435.2|2431.7|2434.2|2430.7|2439.3|2435.8|2431.1|2427.6|3379
1603684800000|2020-10-26 04:00:00|2434.4|2430.9|2433.3|2429.8|2438|2434.5|2431.4|2427.9|2864
1603688400000|2020-10-26 05:00:00|2433.2|2429.7|2421.3|2417.8|2435.7|2432.3|2411.4|2407.9|5772
1603692000000|2020-10-26 06:00:00|2421.6|2418.1|2420.1|2416.6|2426|2422.5|2413.7|2410.2|6518
1603695600000|2020-10-26 07:00:00|2420.4|2416.9|2424.9|2422.9|2430.3|2427.6|2416.1|2412.6|6528
1603699200000|2020-10-26 08:00:00|2424.8|2422.8|2416.7|2414.7|2431.1|2428.4|2415.5|2412.6|6041
1603702800000|2020-10-26 09:00:00|2416.6|2414.6|2426.2|2424.2|2427.5|2425.3|2413.6|2410.1|5362
1603706400000|2020-10-26 10:00:00|2426.1|2424.1|2435|2433|2436.8|2434.2|2420.7|2417.9|4910
1603710000000|2020-10-26 11:00:00|2434.8|2432.8|2431.4|2427.9|2438.5|2435.7|2430.2|2427.8|4276
1603713600000|2020-10-26 12:00:00|2431.2|2427.7|2422.2|2420.2|2437.4|2434.3|2415|2411.7|8358
1603717200000|2020-10-26 13:00:00|2422.3|2420.3|2440|2438|2444.4|2441.7|2414.8|2412.5|7914
1603720800000|2020-10-26 14:00:00|2440.1|2438.1|2440.8|2438.8|2453.2|2451.2|2436.1|2434.1|7848
1603724400000|2020-10-26 15:00:00|2440.7|2438.7|2442.7|2439.2|2446.4|2443.9|2428.9|2426.2|7591
1603728000000|2020-10-26 16:00:00|2442.6|2439.1|2440.3|2436.8|2446.6|2444.1|2437.1|2433.8|6579
1603731600000|2020-10-26 17:00:00|2439.9|2437.9|2433|2429.5|2443.2|2440.4|2422.9|2419.6|5390
1603735200000|2020-10-26 18:00:00|2432.2|2430.2|2433.5|2430|2436.4|2433.1|2429.9|2426.4|3861
1603738800000|2020-10-26 19:00:00|2433.4|2429.9|2433.6|2430.1|2436|2432.7|2426.8|2424.8|4425
1603742400000|2020-10-26 20:00:00|2433.7|2430.2|2429.2|2425.7|2435.5|2432.9|2425.6|2422.1|1644
1603749600000|2020-10-26 22:00:00|2431|2427.5|2430.9|2427.4|2432.5|2429|2429.2|2425.7|1020
1603753200000|2020-10-26 23:00:00|2431|2427.5|2430.1|2426.6|2433.8|2430.3|2429|2425.5|1050
1603756800000|2020-10-27 00:00:00|2430.3|2426.8|2436.8|2433.3|2437.6|2434.1|2428.4|2424.9|2458
1603760400000|2020-10-27 01:00:00|2437.5|2434|2442.4|2438.9|2451|2447.5|2437.2|2433.7|7164
1603764000000|2020-10-27 02:00:00|2442.3|2438.8|2453.6|2450.1|2460.7|2457.2|2442.3|2438.8|5477
1603767600000|2020-10-27 03:00:00|2453.4|2449.9|2448|2444.5|2454.1|2450.6|2447.3|2443.8|3348
1603771200000|2020-10-27 04:00:00|2448.1|2444.6|2450.3|2446.8|2451.6|2448.1|2445.9|2442.4|1881
1603774800000|2020-10-27 05:00:00|2450.2|2446.7|2448.8|2446.8|2455.6|2452.7|2446.5|2443.2|4421
1603778400000|2020-10-27 06:00:00|2448.9|2446.9|2457.3|2453.8|2464|2461.1|2448.9|2445.9|6741
1603782000000|2020-10-27 07:00:00|2457|2453.5|2450.1|2448.1|2457.3|2453.8|2447.7|2444.2|5052
1603785600000|2020-10-27 08:00:00|2450.5|2447|2437.2|2433.7|2453.8|2450.9|2433.1|2429.6|6502
1603789200000|2020-10-27 09:00:00|2437.1|2433.6|2433.8|2430.3|2438.6|2435.1|2425.4|2422.4|5541
1603792800000|2020-10-27 10:00:00|2433.9|2430.4|2436.2|2432.7|2438.8|2435.3|2430.5|2427.7|4927
1603796400000|2020-10-27 11:00:00|2436.3|2432.8|2438.9|2435.4|2440.9|2437.6|2431|2427.5|5091
1603800000000|2020-10-27 12:00:00|2438.8|2435.3|2444.2|2442.2|2447.1|2443.6|2436.9|2433.7|6243
1603803600000|2020-10-27 13:00:00|2444.1|2442.1|2432.1|2430.1|2448.1|2444.7|2421.6|2418.1|9130
1603807200000|2020-10-27 14:00:00|2432|2430|2436.1|2434.1|2442.8|2440|2428.7|2425.9|8270
1603810800000|2020-10-27 15:00:00|2436|2434|2447.6|2444.1|2452.7|2449.9|2434.4|2431.7|7012
1603814400000|2020-10-27 16:00:00|2447.7|2444.2|2447.1|2443.6|2450.7|2447.4|2440.1|2436.8|5511
1603818000000|2020-10-27 17:00:00|2447|2443.5|2446.2|2444.2|2453|2450.2|2445.4|2442.7|4052
1603821600000|2020-10-27 18:00:00|2446.3|2444.3|2443.8|2441.8|2448.9|2446.4|2442.2|2439.4|2920
1603825200000|2020-10-27 19:00:00|2443.7|2441.7|2444|2442|2446.5|2444.2|2437.1|2434.2|2944
1603828800000|2020-10-27 20:00:00|2443.9|2441.9|2437.4|2435.4|2444.5|2442.5|2436.4|2433.4|1872
1603836000000|2020-10-27 22:00:00|2438.5|2435|2429.6|2426.1|2440.6|2437.1|2427.7|2424.2|2890
1603839600000|2020-10-27 23:00:00|2429.5|2426|2433.5|2430|2434.8|2431.3|2429.2|2425.7|1977
1603843200000|2020-10-28 00:00:00|2433.6|2430.1|2437.8|2434.3|2440.4|2436.9|2424.5|2421|3788
1603846800000|2020-10-28 01:00:00|2438|2434.5|2436.7|2433.2|2441.5|2438|2430.4|2426.9|4373
1603850400000|2020-10-28 02:00:00|2436.4|2432.9|2435.6|2432.1|2439.1|2435.6|2434.3|2430.8|3353
1603854000000|2020-10-28 03:00:00|2435.7|2432.2|2437.4|2433.9|2438.1|2435.1|2431.3|2428.6|2414
1603857600000|2020-10-28 04:00:00|2437.3|2433.8|2441.3|2437.8|2442.1|2439.2|2436.1|2433.5|1686
1603861200000|2020-10-28 05:00:00|2441.5|2438|2444.6|2441.1|2447.8|2444.3|2436.7|2433.7|2863
1603864800000|2020-10-28 06:00:00|2445.1|2441.6|2446.5|2443|2458.9|2455.4|2442.9|2439.4|6054
1603868400000|2020-10-28 07:00:00|2446.3|2442.8|2447|2443.5|2455.2|2451.7|2445.8|2442.3|4982
1603872000000|2020-10-28 08:00:00|2446.8|2443.3|2436|2432.5|2449|2445.5|2424.3|2421.4|7394
1603875600000|2020-10-28 09:00:00|2435.4|2433.4|2425.4|2421.9|2438.8|2435.7|2423.1|2420.3|6988
1603879200000|2020-10-28 10:00:00|2424.4|2422.4|2417.7|2414.2|2430.5|2427.9|2415.1|2411.9|7357
1603882800000|2020-10-28 11:00:00|2417.3|2413.8|2401.9|2399.9|2419.7|2416.2|2398.4|2394.9|9631
1603886400000|2020-10-28 12:00:00|2402.1|2400.1|2369.3|2365.8|2404.8|2401.8|2354.5|2351|13940
1603890000000|2020-10-28 13:00:00|2369.2|2365.7|2332.7|2330.7|2369.2|2365.7|2320|2316.7|15083
1603893600000|2020-10-28 14:00:00|2332.8|2330.8|2312.6|2310.6|2333.8|2331.6|2303.8|2301.2|14886
1603897200000|2020-10-28 15:00:00|2312.8|2309.3|2350.8|2348.8|2353.9|2350.4|2306.6|2303.1|12169
1603900800000|2020-10-28 16:00:00|2350.7|2348.7|2338.2|2336.2|2353.7|2350.6|2336.5|2333.7|9452
1603904400000|2020-10-28 17:00:00|2338.1|2336.1|2345.2|2341.7|2346.9|2344.1|2326.5|2324|7817
1603908000000|2020-10-28 18:00:00|2345.7|2342.2|2339.7|2336.2|2345.9|2343.1|2334.2|2331.5|6998
1603911600000|2020-10-28 19:00:00|2339.6|2336.1|2341.7|2338.2|2344.5|2341.7|2334.3|2331.6|6243
1603915200000|2020-10-28 20:00:00|2341.6|2338.1|2339.4|2335.9|2343.7|2340.9|2337.4|2333.9|2337
1603922400000|2020-10-28 22:00:00|2338.2|2334.7|2342|2338.5|2343.7|2340.2|2336.8|2333.3|1757
1603926000000|2020-10-28 23:00:00|2342.1|2338.6|2346.7|2343.2|2348|2344.5|2338.2|2334.7|2200
1603929600000|2020-10-29 00:00:00|2346.8|2343.3|2345.6|2342.1|2352.1|2348.6|2342.9|2339.4|3941
1603933200000|2020-10-29 01:00:00|2345.7|2342.2|2337.9|2334.4|2346.2|2342.7|2326.8|2323.3|7964
1603936800000|2020-10-29 02:00:00|2337.8|2334.3|2336.7|2333.2|2343.9|2340.4|2334.7|2331.2|4257
1603940400000|2020-10-29 03:00:00|2336.9|2333.4|2346.6|2343.1|2347.4|2343.9|2334.4|2330.9|3634
1603944000000|2020-10-29 04:00:00|2346.8|2343.3|2349.5|2346|2351.7|2348.8|2344.1|2340.6|3007
1603947600000|2020-10-29 05:00:00|2349.7|2346.2|2347|2343.5|2353.4|2350.4|2341.4|2337.9|4285
1603951200000|2020-10-29 06:00:00|2347.2|2343.7|2342.9|2339.4|2354.3|2350.9|2342.2|2338.7|5216
1603954800000|2020-10-29 07:00:00|2343|2339.5|2333.6|2330.1|2343.3|2340.2|2329.7|2326.5|7476
1603958400000|2020-10-29 08:00:00|2333.5|2330|2313.8|2311.8|2337.5|2334.8|2310.4|2308|8356
1603962000000|2020-10-29 09:00:00|2314.9|2311.4|2320.9|2317.4|2330.8|2328.1|2314.6|2311.1|6755
1603965600000|2020-10-29 10:00:00|2321|2317.5|2325.2|2321.7|2330.3|2326.8|2308.6|2305.1|5607
1603969200000|2020-10-29 11:00:00|2325.1|2321.6|2307.7|2304.2|2330.4|2326.9|2305.6|2302.2|7241
1603972800000|2020-10-29 12:00:00|2307.8|2304.3|2280.3|2276.8|2307.8|2304.3|2260.6|2257.1|12553
1603976400000|2020-10-29 13:00:00|2279.6|2276.1|2321.5|2318|2330.8|2327.3|2268.5|2265.4|15219
1603980000000|2020-10-29 14:00:00|2322|2318.5|2347.8|2344.3|2360.1|2356.6|2313.2|2309.7|10670
1603983600000|2020-10-29 15:00:00|2347.5|2344|2325.8|2322.3|2348.5|2345|2323|2319.5|8040
1603987200000|2020-10-29 16:00:00|2326.9|2323.4|2331.3|2329.3|2347.1|2343.7|2325.7|2322.2|6997
1603990800000|2020-10-29 17:00:00|2332.2|2328.7|2333.6|2331.6|2337.9|2335.3|2326.7|2324.7|4676
1603994400000|2020-10-29 18:00:00|2333.5|2331.5|2334.2|2330.7|2342.8|2339.3|2331.5|2328|4015
1603998000000|2020-10-29 19:00:00|2334.1|2330.6|2333.5|2331.5|2343.5|2340.9|2332.3|2329.4|4004
1604001600000|2020-10-29 20:00:00|2334.2|2330.7|2327.1|2323.6|2341|2337.8|2323.4|2319.9|2603
1604008800000|2020-10-29 22:00:00|2330|2326.5|2327.7|2324.2|2334.4|2330.2|2322.1|2318.6|1691
1604012400000|2020-10-29 23:00:00|2327.6|2324.1|2332.3|2328.8|2335.5|2332|2326.3|2322.8|2288
1604016000000|2020-10-30 00:00:00|2332.2|2328.7|2328.5|2325|2333|2329.5|2324.3|2320.8|3363
1604019600000|2020-10-30 01:00:00|2328.8|2325.3|2348.4|2344.9|2351|2347.5|2322.3|2318.8|5536
1604023200000|2020-10-30 02:00:00|2348.3|2344.8|2344.3|2340.8|2352.8|2349.3|2344.1|2340.6|3961
1604026800000|2020-10-30 03:00:00|2344.4|2340.9|2354|2350.5|2359.4|2355.9|2343.7|2340.2|3403
1604030400000|2020-10-30 04:00:00|2353.9|2350.4|2348.2|2344.7|2356.1|2352.8|2347.8|2344.3|2283
1604034000000|2020-10-30 05:00:00|2348|2344.5|2331.4|2327.9|2350.7|2347.2|2321.9|2318.4|6394
1604037600000|2020-10-30 06:00:00|2330.9|2327.4|2330.1|2326.6|2338.9|2335.4|2319.8|2316.3|7174
1604041200000|2020-10-30 07:00:00|2329.7|2326.2|2327.5|2324|2334.1|2330.6|2319.6|2316.1|5490
1604044800000|2020-10-30 08:00:00|2327.7|2324.2|2328.6|2326.6|2340.6|2337.3|2325.4|2322.9|7045
1604048400000|2020-10-30 09:00:00|2328.7|2326.7|2341.9|2338.4|2348|2345.1|2328.2|2326.2|6997
1604052000000|2020-10-30 10:00:00|2342|2338.5|2345.8|2342.3|2346.7|2344|2333.6|2330.7|5917
1604055600000|2020-10-30 11:00:00|2345.7|2342.2|2361.9|2358.4|2367.2|2363.7|2342.4|2339.9|6292
1604059200000|2020-10-30 12:00:00|2362.1|2358.6|2368.9|2366.9|2378.8|2375.3|2349.7|2346.9|9393
1604062800000|2020-10-30 13:00:00|2368.8|2366.8|2366.5|2363|2383.5|2380|2356.2|2352.7|10485
1604066400000|2020-10-30 14:00:00|2366|2362.5|2349.6|2346.1|2367.6|2364.1|2343.7|2340.6|11828
1604070000000|2020-10-30 15:00:00|2349.4|2345.9|2354.1|2350.6|2366.2|2363.2|2346.2|2344.2|11239
1604073600000|2020-10-30 16:00:00|2354.2|2350.7|2364|2362|2370.3|2367.7|2353.3|2350.7|8383
1604077200000|2020-10-30 17:00:00|2363.8|2361.8|2358.8|2356.8|2366.2|2363.6|2354|2351.3|6779
1604080800000|2020-10-30 18:00:00|2359.9|2356.4|2364.2|2360.7|2368.2|2365.4|2356.7|2354.2|6195
1604084400000|2020-10-30 19:00:00|2364.3|2360.8|2367|2363.5|2368.7|2365.9|2359.5|2356.8|6369
1604088000000|2020-10-30 20:00:00|2366.9|2363.4|2369.8|2359.9|2371.7|2368.2|2363.4|2359.8|1675
1604271600000|2020-11-01 23:00:00|2359.8|2356.3|2346.5|2343|2369.4|2362.5|2341.6|2338.1|3651
1604275200000|2020-11-02 00:00:00|2346.6|2343.1|2350.3|2346.8|2355.6|2352.1|2344.6|2341.1|4347
1604278800000|2020-11-02 01:00:00|2350.2|2346.7|2376.2|2372.7|2383.5|2380|2341.3|2337.8|8653
1604282400000|2020-11-02 02:00:00|2376|2372.5|2399.7|2396.2|2404.2|2401.3|2375|2371.5|7061
1604286000000|2020-11-02 03:00:00|2399.6|2396.1|2396.5|2393|2405.7|2402.2|2392|2388.5|5316
1604289600000|2020-11-02 04:00:00|2396.3|2392.8|2387.4|2383.9|2397.4|2393.9|2386.1|2382.6|3608
1604293200000|2020-11-02 05:00:00|2387.5|2384|2401.9|2398.4|2404.5|2401|2386.9|2383.4|5495
1604296800000|2020-11-02 06:00:00|2402.4|2398.9|2394.2|2390.7|2402.4|2398.9|2386.8|2383.3|5973
1604300400000|2020-11-02 07:00:00|2394.4|2390.9|2392.3|2388.8|2395.8|2392.3|2381.6|2378.1|5400
1604304000000|2020-11-02 08:00:00|2392.6|2389.1|2392|2388.5|2392.9|2390.2|2378.8|2375.9|5656
1604307600000|2020-11-02 09:00:00|2391.9|2388.4|2402.4|2398.9|2411.2|2408.3|2390.2|2387.5|6805
1604311200000|2020-11-02 10:00:00|2402.7|2399.2|2399.2|2395.7|2406.3|2402.8|2393.6|2390.7|5658
1604314800000|2020-11-02 11:00:00|2399.1|2395.6|2400.5|2397|2402.8|2399.3|2393.6|2391.1|5899
1604318400000|2020-11-02 12:00:00|2400.6|2397.1|2401.5|2398|2410.5|2407|2396.8|2393.5|6750
1604322000000|2020-11-02 13:00:00|2401.6|2398.1|2400.5|2398.5|2418.4|2415.6|2397.3|2393.8|9224
1604325600000|2020-11-02 14:00:00|2400.7|2398.7|2389.7|2386.2|2402|2399.1|2382|2378.5|9192
1604329200000|2020-11-02 15:00:00|2387|2383.5|2383.3|2381.3|2395.3|2392.2|2376.3|2373.9|9935
1604332800000|2020-11-02 16:00:00|2383.4|2381.4|2397.3|2395.3|2399.5|2396.7|2382.7|2380.5|7780
1604336400000|2020-11-02 17:00:00|2397.2|2395.2|2407.2|2403.7|2409|2406.5|2393.1|2390.3|5138
1604340000000|2020-11-02 18:00:00|2407.1|2403.6|2393.1|2391.1|2408.7|2406|2391.9|2389.4|5711
1604343600000|2020-11-02 19:00:00|2393|2391|2409.2|2405.7|2410.2|2406.7|2392|2389.5|4002
1604347200000|2020-11-02 20:00:00|2409.1|2405.6|2410.9|2408.9|2413.7|2410.3|2405.7|2402.3|4608
1604354400000|2020-11-02 22:00:00|2411.2|2405.1|2410.9|2405.1|2411.2|2405.1|2410.9|2405.1|2
1604358000000|2020-11-02 23:00:00|2412.1|2406.3|2409.1|2405.6|2412.9|2409.4|2407.5|2404|1395
1604361600000|2020-11-03 00:00:00|2409.3|2405.8|2405.5|2402|2412.9|2409.4|2400.7|2397.2|2429
1604365200000|2020-11-03 01:00:00|2405.7|2402.2|2418.5|2415|2419.3|2415.8|2397|2393.5|5960
1604368800000|2020-11-03 02:00:00|2418.7|2415.2|2414|2410.5|2420.8|2417.3|2407.6|2404.1|4707
1604372400000|2020-11-03 03:00:00|2414.1|2410.6|2407.9|2404.4|2414.9|2411.4|2403|2399.5|4037
1604376000000|2020-11-03 04:00:00|2407.7|2404.2|2405.9|2402.4|2409|2405.6|2404.4|2400.9|1973
1604379600000|2020-11-03 05:00:00|2406|2402.5|2402.4|2398.9|2415.6|2412.1|2400.5|2397|4261
1604383200000|2020-11-03 06:00:00|2402.3|2398.8|2404|2400.5|2407|2403.5|2392.8|2389.3|4632
1604386800000|2020-11-03 07:00:00|2403.9|2400.4|2402.3|2398.8|2404.9|2401.4|2393.9|2390.4|5660
1604390400000|2020-11-03 08:00:00|2401.9|2398.4|2417.5|2414|2422|2418.5|2399|2395.5|6507
1604394000000|2020-11-03 09:00:00|2417.4|2413.9|2425.3|2421.8|2430.2|2426.7|2412.7|2409.2|6354
1604397600000|2020-11-03 10:00:00|2424.7|2422.7|2414.5|2411|2426.4|2423.5|2413.9|2410.4|4924
1604401200000|2020-11-03 11:00:00|2414.6|2411.1|2418.2|2414.7|2423.6|2420.3|2414|2410.5|5755
1604404800000|2020-11-03 12:00:00|2418.1|2414.6|2426.1|2422.6|2435.2|2431.7|2417.9|2414.4|6398
1604408400000|2020-11-03 13:00:00|2426.2|2422.7|2432.6|2429.1|2441|2437.5|2421.3|2417.8|10260
1604412000000|2020-11-03 14:00:00|2432.7|2429.2|2414.4|2410.9|2436.6|2433.6|2411.8|2408.3|8966
1604415600000|2020-11-03 15:00:00|2414.5|2411|2424.5|2421|2430.6|2427.1|2414.4|2410.9|8886
1604419200000|2020-11-03 16:00:00|2424.6|2421.1|2421.3|2417.8|2428|2424.5|2418.9|2415.4|5822
1604422800000|2020-11-03 17:00:00|2421.5|2418|2425|2423|2429.8|2427.4|2420.4|2416.9|4237
1604426400000|2020-11-03 18:00:00|2425.6|2422.1|2409.6|2406.1|2430.2|2427.6|2407.3|2404.5|5708
1604430000000|2020-11-03 19:00:00|2409.4|2405.9|2412.6|2410.6|2418.4|2415.7|2407.7|2404.2|5181
1604433600000|2020-11-03 20:00:00|2412.5|2410.5|2417.1|2413.6|2420.2|2417.7|2408.6|2405.8|4726
1604440800000|2020-11-03 22:00:00|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|2425.3|2421.8|1
1604444400000|2020-11-03 23:00:00|2424.6|2421.1|2442.3|2438.8|2448.8|2445.3|2421.3|2415.7|5121
1604448000000|2020-11-04 00:00:00|2441.9|2438.4|2407.9|2404.4|2452.4|2448.9|2407.3|2403|9904
1604451600000|2020-11-04 01:00:00|2408.3|2404.8|2414.9|2411.4|2431.5|2426.6|2391.9|2387.7|14368
1604455200000|2020-11-04 02:00:00|2414.8|2411.3|2358.5|2355|2420.3|2416.8|2324.5|2320.6|17157
1604458800000|2020-11-04 03:00:00|2358.4|2354.9|2381.2|2377.7|2399|2395.5|2356.8|2353.3|13420
1604462400000|2020-11-04 04:00:00|2380.8|2377.3|2381.7|2378.2|2395.9|2392.4|2370|2366.5|9498
1604466000000|2020-11-04 05:00:00|2381.4|2377.9|2370.8|2367.3|2394.7|2391.2|2369.6|2365.4|10645
1604469600000|2020-11-04 06:00:00|2370.4|2366.9|2375.5|2372|2388.5|2383|2361.1|2357.6|9130
1604473200000|2020-11-04 07:00:00|2375.4|2371.9|2363.2|2359.7|2377.5|2374|2345.8|2342.3|11476
1604476800000|2020-11-04 08:00:00|2362.2|2358.7|2366.7|2363.2|2372.2|2368.7|2345.7|2342.2|9630
1604480400000|2020-11-04 09:00:00|2366.6|2363.1|2369.5|2366|2379.4|2375.9|2364.7|2361.2|6767
1604484000000|2020-11-04 10:00:00|2369.4|2365.9|2366.3|2362.8|2372.8|2369.3|2358.4|2354.9|5951
1604487600000|2020-11-04 11:00:00|2366.2|2362.7|2399.7|2396.2|2402|2398.5|2363.8|2360.3|5800
1604491200000|2020-11-04 12:00:00|2399.4|2395.9|2411.2|2407.7|2415.9|2412.7|2393.7|2390.2|9908
1604494800000|2020-11-04 13:00:00|2411|2407.5|2406.7|2404.7|2424.4|2420.9|2403.3|2400.2|10543
1604498400000|2020-11-04 14:00:00|2406.8|2404.8|2396|2392.5|2416.3|2413|2377|2375|9451
1604502000000|2020-11-04 15:00:00|2395.8|2392.3|2408.1|2404.6|2420.7|2418|2394.3|2390.8|11558
1604505600000|2020-11-04 16:00:00|2407.3|2405.3|2398.6|2396.6|2410.6|2408.1|2391.8|2389.1|9349
1604509200000|2020-11-04 17:00:00|2398.7|2396.7|2388.6|2386.6|2403|2401|2383.8|2381.1|8110
1604512800000|2020-11-04 18:00:00|2389.5|2387.5|2393.9|2391.9|2394.7|2392|2381.9|2379.4|6203
1604516400000|2020-11-04 19:00:00|2394|2392|2393.6|2390.1|2395|2392.2|2384.2|2381.6|4621
1604520000000|2020-11-04 20:00:00|2393.5|2390|2391.6|2388.1|2395.8|2392.7|2383.7|2381|4212
1604527200000|2020-11-04 22:00:00|2391.9|2388.4|2395.8|2384|2395.8|2388.4|2391.9|2384|2
1604530800000|2020-11-04 23:00:00|2392.9|2389.4|2397.3|2393.8|2399.5|2396|2391|2387.2|2062
1604534400000|2020-11-05 00:00:00|2397.2|2393.7|2397.9|2394.4|2407.5|2404|2394.2|2390.7|4414
1604538000000|2020-11-05 01:00:00|2397.7|2394.2|2411.9|2408.4|2418.7|2415.2|2392.1|2388.6|7916
1604541600000|2020-11-05 02:00:00|2411.8|2408.3|2414.1|2410.6|2415.9|2412.4|2400|2396.5|6473
1604545200000|2020-11-05 03:00:00|2414.2|2410.7|2414.1|2410.6|2419|2415.5|2411.4|2407.9|4808
1604548800000|2020-11-05 04:00:00|2414.2|2410.7|2409.4|2405.9|2419.6|2416.8|2406.7|2403.7|3629
1604552400000|2020-11-05 05:00:00|2409.3|2405.8|2426|2422.5|2431.8|2428.3|2404.5|2401.4|5703
1604556000000|2020-11-05 06:00:00|2425.9|2422.4|2426.4|2422.9|2431.6|2428.1|2420.7|2417.4|5529
1604559600000|2020-11-05 07:00:00|2427.2|2423.7|2441.5|2438|2442.9|2439.4|2423.6|2419.4|8058
1604563200000|2020-11-05 08:00:00|2441.2|2437.7|2453.5|2450|2457.8|2454.3|2431.5|2428|7256
1604566800000|2020-11-05 09:00:00|2453.3|2449.8|2452.7|2449.2|2457.4|2454.3|2444.4|2440.9|5661
1604570400000|2020-11-05 10:00:00|2452.9|2449.4|2459.3|2455.8|2460.3|2457.2|2447.1|2443.6|6606
1604574000000|2020-11-05 11:00:00|2459.7|2456.2|2459|2455.5|2462.3|2458.8|2442.3|2439.1|7499
1604577600000|2020-11-05 12:00:00|2459.1|2455.6|2484.6|2481.1|2486.5|2483.8|2455.6|2452.1|10324
1604581200000|2020-11-05 13:00:00|2484.9|2481.4|2489.4|2485.9|2498.1|2494.6|2479.5|2476|11758
1604584800000|2020-11-05 14:00:00|2489.3|2485.8|2490.7|2487.2|2497.4|2494.4|2468.2|2464.7|10882
1604588400000|2020-11-05 15:00:00|2490|2488|2504|2502|2514|2510.5|2490|2487.8|12491
1604592000000|2020-11-05 16:00:00|2505.4|2501.9|2503.5|2500|2513.2|2510.8|2493.5|2491.2|9574
1604595600000|2020-11-05 17:00:00|2503.1|2501.1|2512.2|2508.7|2514.1|2511.1|2497.5|2494.2|6393
1604599200000|2020-11-05 18:00:00|2512.3|2508.8|2508.5|2505|2518.1|2515.6|2504.9|2501.4|6711
1604602800000|2020-11-05 19:00:00|2507.2|2503.7|2525.2|2523.2|2528.1|2525.3|2505.8|2501.2|7331
1604606400000|2020-11-05 20:00:00|2526.1|2522.6|2539.3|2535.8|2544.3|2541.5|2523.5|2521.1|7520
1604613600000|2020-11-05 22:00:00|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|2538.7|2532.7|1
1604617200000|2020-11-05 23:00:00|2542.9|2534|2517.9|2514.4|2544.5|2539.1|2511.2|2507.7|4981
1604620800000|2020-11-06 00:00:00|2517.8|2514.3|2509.3|2505.8|2528.9|2525.4|2508.8|2505.3|4978
1604624400000|2020-11-06 01:00:00|2509.1|2505.6|2521.6|2518.1|2522.7|2519.2|2491.1|2487.6|8528
1604628000000|2020-11-06 02:00:00|2521.7|2518.2|2532|2528.5|2541|2537.5|2517|2513.5|8512
1604631600000|2020-11-06 03:00:00|2531.9|2528.4|2518.4|2514.9|2534.1|2530.6|2515.8|2512.3|5616
1604635200000|2020-11-06 04:00:00|2518.7|2515.2|2517|2513.5|2526.9|2523.4|2512.5|2509|3898
1604638800000|2020-11-06 05:00:00|2517.1|2513.6|2511.2|2507.7|2531.9|2528.4|2502.6|2499.1|5405
1604642400000|2020-11-06 06:00:00|2511.1|2507.6|2516.1|2512.6|2518.6|2515.1|2499.1|2495.6|5737
1604646000000|2020-11-06 07:00:00|2516.2|2512.7|2529.7|2526.2|2533.8|2530.3|2510.2|2506.7|6443
1604649600000|2020-11-06 08:00:00|2530|2526.5|2532.7|2529.2|2551|2547.9|2529|2525.6|7606
1604653200000|2020-11-06 09:00:00|2532.5|2529|2531.7|2528.2|2537.8|2534.6|2520.6|2517.3|6508
1604656800000|2020-11-06 10:00:00|2531.6|2528.1|2553.6|2550.1|2558.8|2555.4|2525.7|2522.8|7126
1604660400000|2020-11-06 11:00:00|2553.5|2550|2576.6|2573.1|2584.9|2581.4|2550.9|2547.7|7076
1604664000000|2020-11-06 12:00:00|2576.8|2573.3|2563.1|2559.6|2584.6|2581.1|2557.7|2554.2|8196
1604667600000|2020-11-06 13:00:00|2563|2559.5|2568.6|2565.1|2574.6|2571.1|2553.1|2549.6|9945
1604671200000|2020-11-06 14:00:00|2568.7|2565.2|2526.7|2523.2|2586.4|2582.9|2526.4|2522.9|10558
1604674800000|2020-11-06 15:00:00|2526.6|2523.1|2540.6|2537.1|2551.6|2548.2|2526|2522.5|12132
1604678400000|2020-11-06 16:00:00|2540.7|2537.2|2551.6|2548.1|2556.5|2553.7|2539.1|2535.6|9528
1604682000000|2020-11-06 17:00:00|2551.7|2548.2|2554.9|2551.4|2558.9|2556.1|2550.4|2547.4|6032
1604685600000|2020-11-06 18:00:00|2554.8|2551.3|2562.3|2558.8|2562.5|2559.8|2552.1|2549.3|4194
1604689200000|2020-11-06 19:00:00|2561.5|2559.5|2557.3|2553.8|2569.1|2566.3|2554.4|2550.9|2830
1604692800000|2020-11-06 20:00:00|2556.6|2554.6|2561.3|2557.8|2563.8|2560.3|2552|2548.6|3761
1604876400000|2020-11-08 23:00:00|2575.4|2563.6|2595.5|2592|2602.8|2599.1|2572.1|2563.2|5445
1604880000000|2020-11-09 00:00:00|2595.4|2591.9|2578.2|2574.7|2595.5|2592|2575.3|2571.8|4466
1604883600000|2020-11-09 01:00:00|2578.3|2574.8|2574.1|2570.6|2582.5|2579|2566.7|2563.2|8468
1604887200000|2020-11-09 02:00:00|2574|2570.5|2582.3|2578.8|2584.6|2581.1|2566.8|2563.3|4647
1604890800000|2020-11-09 03:00:00|2582.2|2578.7|2590.3|2586.8|2590.7|2587.2|2577.9|2574.4|4464
1604894400000|2020-11-09 04:00:00|2590.5|2587|2587.2|2583.7|2593.5|2590|2585.4|2581.9|4261
1604898000000|2020-11-09 05:00:00|2587.1|2583.6|2588.1|2584.6|2598.9|2595.4|2582.9|2579.4|4989
1604901600000|2020-11-09 06:00:00|2587.7|2584.2|2572.9|2569.4|2591.9|2588.4|2568|2564.5|7046
1604905200000|2020-11-09 07:00:00|2573.3|2569.8|2574.4|2570.9|2578.4|2574.9|2553.7|2550.2|6795
1604908800000|2020-11-09 08:00:00|2574.5|2571|2580.9|2577.4|2594.9|2591.4|2572|2568.5|7069
1604912400000|2020-11-09 09:00:00|2581|2577.5|2577.8|2574.3|2589.4|2586.1|2574.7|2571.8|6433
1604916000000|2020-11-09 10:00:00|2578.2|2574.7|2582.5|2579|2585.5|2582|2576.9|2573.6|5519
1604919600000|2020-11-09 11:00:00|2582.4|2578.9|2518.6|2514.8|2584.8|2581.3|2508.7|2504.7|9109
1604923200000|2020-11-09 12:00:00|2519.5|2514.5|2472.5|2469|2520.6|2516.8|2439.7|2436.2|13672
1604926800000|2020-11-09 13:00:00|2472|2468.5|2428|2424.5|2483.2|2479.7|2405.3|2401.8|12781
1604930400000|2020-11-09 14:00:00|2427.6|2424.1|2406.3|2402.8|2458.2|2454.7|2388.9|2385.4|11773
1604934000000|2020-11-09 15:00:00|2406.4|2402.9|2406.2|2402.7|2422.7|2419.2|2391|2387.5|11946
1604937600000|2020-11-09 16:00:00|2406.3|2402.8|2376.3|2372.8|2406.7|2403.2|2359.2|2355.9|15267
1604941200000|2020-11-09 17:00:00|2375.5|2373.5|2381.9|2378.4|2393.4|2390.1|2373.5|2370.7|11368
1604944800000|2020-11-09 18:00:00|2381.3|2377.8|2385.3|2381.8|2388.7|2385.9|2362|2358.5|9881
1604948400000|2020-11-09 19:00:00|2385.4|2381.9|2421.1|2417.6|2422.2|2418.9|2382|2379.3|5752
1604952000000|2020-11-09 20:00:00|2420.9|2417.4|2419.1|2415.6|2437.6|2434.7|2415.7|2412.5|5370
1604959200000|2020-11-09 22:00:00|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|2413.4|2405.4|1
1604962800000|2020-11-09 23:00:00|2416.9|2411.3|2425.9|2422.4|2430.2|2426.7|2405.1|2401.6|4550
1604966400000|2020-11-10 00:00:00|2425.8|2422.3|2426.4|2422.9|2437.4|2433.9|2422|2419.2|6708
1604970000000|2020-11-10 01:00:00|2426.3|2422.8|2413.6|2410.1|2426.4|2422.9|2401.6|2398.3|8537
1604973600000|2020-11-10 02:00:00|2413.1|2409.6|2415.9|2412.4|2427.1|2424|2412.2|2408.7|6991
1604977200000|2020-11-10 03:00:00|2416.1|2412.6|2423.2|2419.7|2426.2|2423|2414.9|2411.7|5118
1604980800000|2020-11-10 04:00:00|2423.1|2419.6|2427.7|2424.2|2431|2427.5|2421.8|2419|4107
1604984400000|2020-11-10 05:00:00|2427.9|2424.4|2413.7|2410.2|2428.2|2424.7|2408.5|2405|5375
1604988000000|2020-11-10 06:00:00|2413.9|2410.4|2420.3|2416.8|2424.3|2420.8|2413.5|2410|5937
1604991600000|2020-11-10 07:00:00|2420.4|2416.9|2430.2|2426.7|2441.9|2438.4|2420.1|2416.6|7222
1604995200000|2020-11-10 08:00:00|2429.9|2426.4|2434.7|2431.2|2444.1|2440.8|2428.1|2424.6|6862
1604998800000|2020-11-10 09:00:00|2434.8|2431.3|2411.5|2408|2437.3|2433.8|2400.8|2397.8|7844
1605002400000|2020-11-10 10:00:00|2411.6|2408.1|2394.1|2390.6|2414.1|2411.4|2392.2|2388.7|8760
1605006000000|2020-11-10 11:00:00|2394.2|2390.7|2418.7|2416.7|2426.5|2424.1|2392.5|2389.7|7643
1605009600000|2020-11-10 12:00:00|2418.8|2416.8|2417.2|2413.7|2422.1|2419.3|2404.7|2402.7|8073
1605013200000|2020-11-10 13:00:00|2417.3|2413.8|2426.1|2424.1|2430.4|2427.2|2407.1|2404.4|10586
1605016800000|2020-11-10 14:00:00|2426.3|2424.3|2434|2432|2437.9|2435.5|2423.1|2420.3|11203
1605020400000|2020-11-10 15:00:00|2434.7|2431.2|2432.6|2430.6|2444.5|2441.7|2416.9|2413.9|12448
1605024000000|2020-11-10 16:00:00|2432.4|2430.4|2436.4|2434.4|2446.2|2443.3|2431.7|2429.7|8500
1605027600000|2020-11-10 17:00:00|2436.3|2434.3|2445.2|2441.7|2451.6|2448.8|2436.2|2434.2|7350
1605031200000|2020-11-10 18:00:00|2445.5|2442|2434.4|2432.4|2447.9|2445|2426.6|2423.4|6023
1605034800000|2020-11-10 19:00:00|2434.3|2432.3|2424.5|2422.5|2436.1|2433.4|2424.3|2421.6|5735
1605038400000|2020-11-10 20:00:00|2424.2|2422.2|2413.8|2410.3|2425.5|2423.5|2410.5|2407|6803
1605045600000|2020-11-10 22:00:00|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|2428.3|2419.2|1
1605049200000|2020-11-10 23:00:00|2424.3|2420.8|2419.6|2416.1|2428.7|2425.3|2417.7|2414.5|3316
1605052800000|2020-11-11 00:00:00|2419.7|2416.2|2429|2425.5|2434.1|2430.6|2417.4|2413.9|4505
1605056400000|2020-11-11 01:00:00|2429.1|2425.6|2437|2433.5|2440.2|2436.7|2427.9|2424.4|6523
1605060000000|2020-11-11 02:00:00|2437.1|2433.6|2441.1|2437.6|2445.2|2442.3|2434.3|2430.8|4875
1605063600000|2020-11-11 03:00:00|2441.2|2437.7|2440.1|2436.6|2445|2442.1|2435.3|2432.4|4710
1605067200000|2020-11-11 04:00:00|2440.2|2436.7|2439.3|2435.8|2440.9|2437.4|2434.7|2431.2|2573
1605070800000|2020-11-11 05:00:00|2439.4|2435.9|2438|2434.5|2444.1|2441.2|2433.1|2430.3|4432
1605074400000|2020-11-11 06:00:00|2437.8|2434.3|2440.8|2437.3|2443.7|2440.9|2434.5|2431.6|4944
1605078000000|2020-11-11 07:00:00|2440.7|2437.2|2422.2|2418.7|2441.8|2439.1|2420.9|2418.5|6928
1605081600000|2020-11-11 08:00:00|2421.5|2419.5|2428.9|2426.9|2431.6|2428.7|2411.8|2409.8|8031
1605085200000|2020-11-11 09:00:00|2428.8|2426.8|2436.6|2434.6|2438.1|2434.8|2423.7|2421.7|6917
1605088800000|2020-11-11 10:00:00|2436.5|2434.5|2423.5|2421.5|2440.1|2437.4|2423.4|2420.5|6056
1605092400000|2020-11-11 11:00:00|2423.4|2421.4|2429.6|2426.1|2432.6|2429.6|2413.8|2411.1|6466
1605096000000|2020-11-11 12:00:00|2429.5|2426|2420.7|2417.2|2431.1|2428|2414.9|2412.1|8873
1605099600000|2020-11-11 13:00:00|2420.8|2417.3|2383.9|2380.4|2422.4|2420.4|2379.6|2376.4|11292
1605103200000|2020-11-11 14:00:00|2383.4|2381.4|2408.9|2406.9|2426.3|2423.3|2379|2377|13008
1605106800000|2020-11-11 15:00:00|2409|2407|2418.4|2416.4|2423|2421|2402.4|2399.4|10139
1605110400000|2020-11-11 16:00:00|2418.2|2416.2|2423.4|2421.4|2427|2424.4|2414.7|2412.5|7780
1605114000000|2020-11-11 17:00:00|2423|2421|2421|2419|2425.4|2423.2|2417.4|2415.3|4665
1605117600000|2020-11-11 18:00:00|2421.1|2419.1|2423.4|2421.4|2429.8|2427|2420.1|2418.1|4269
1605121200000|2020-11-11 19:00:00|2424|2420.5|2421.2|2419.2|2428.2|2425.8|2418|2415.3|3573
1605124800000|2020-11-11 20:00:00|2421.1|2419.1|2423.7|2421.7|2428.2|2425.6|2419.9|2417.9|3108
1605132000000|2020-11-11 22:00:00|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|2430.7|2424.8|1
1605135600000|2020-11-11 23:00:00|2432|2424.5|2426.3|2422.8|2434.7|2431.2|2420.8|2417.7|2705
1605139200000|2020-11-12 00:00:00|2426.4|2422.9|2419.1|2415.6|2427.2|2424.4|2414.4|2410.9|3828
1605142800000|2020-11-12 01:00:00|2419|2415.5|2428.2|2424.7|2434.5|2431.3|2411.2|2407.9|7187
1605146400000|2020-11-12 02:00:00|2428.3|2424.8|2433.3|2429.8|2436.5|2433|2421.3|2418.6|4672
1605150000000|2020-11-12 03:00:00|2433.2|2429.7|2428.7|2425.2|2435.9|2432.8|2425.2|2421.9|4128
1605153600000|2020-11-12 04:00:00|2428.8|2425.3|2425.9|2423.9|2431.3|2428.4|2424.6|2421.4|2372
1605157200000|2020-11-12 05:00:00|2425.8|2423.8|2423.3|2419.8|2434.7|2431.9|2418.8|2415.9|4683
1605160800000|2020-11-12 06:00:00|2423.4|2419.9|2417|2413.5|2426.7|2423.7|2409.1|2405.8|5792
1605164400000|2020-11-12 07:00:00|2416.9|2413.4|2415.1|2413.1|2423.1|2419.9|2410.8|2407.9|5141
1605168000000|2020-11-12 08:00:00|2416.2|2412.7|2419.6|2417.6|2422.5|2419.9|2405.3|2402.3|7636
1605171600000|2020-11-12 09:00:00|2419.7|2417.7|2429|2425.5|2438.5|2435.4|2413.5|2411.3|6665
1605175200000|2020-11-12 10:00:00|2428.8|2425.3|2425.8|2422.3|2433.5|2430|2424.2|2421.2|5545
1605178800000|2020-11-12 11:00:00|2425.9|2422.4|2425|2421.5|2434.9|2431.8|2424.2|2420.9|4490
1605182400000|2020-11-12 12:00:00|2425.3|2421.8|2418.6|2416.6|2426.9|2424.9|2417.6|2414.3|5903
1605186000000|2020-11-12 13:00:00|2418.7|2416.7|2430.3|2428.3|2433.4|2431.2|2411.1|2409.1|8465
1605189600000|2020-11-12 14:00:00|2430.7|2428.7|2432.1|2430.1|2433.5|2431.3|2419.7|2417.7|8445
1605193200000|2020-11-12 15:00:00|2432|2430|2436.8|2433.3|2442.1|2439.4|2427.5|2424.7|8491
1605196800000|2020-11-12 16:00:00|2436.7|2433.2|2433.2|2431.2|2441.7|2439.1|2430.1|2427.9|5383
1605200400000|2020-11-12 17:00:00|2433.1|2431.1|2428.8|2426.8|2440.7|2438|2428|2425.2|4387
1605204000000|2020-11-12 18:00:00|2428.9|2426.9|2431.7|2429.7|2433.7|2431|2420.4|2418.4|4783
1605207600000|2020-11-12 19:00:00|2431.6|2429.6|2426.7|2424.7|2432.7|2430|2424.5|2421.8|2844
1605211200000|2020-11-12 20:00:00|2426.6|2424.6|2426.6|2424.6|2427.7|2425|2420.6|2417.9|3464
1605218400000|2020-11-12 22:00:00|2430.6|2425|2430.6|2425|2430.6|2425|2430.6|2425|1
1605222000000|2020-11-12 23:00:00|2431.2|2424.4|2428.6|2425.1|2432.9|2429.4|2425.5|2420.9|2157
1605225600000|2020-11-13 00:00:00|2428.9|2425.4|2431.2|2427.7|2432.9|2429.4|2426.2|2422.7|2048
1605229200000|2020-11-13 01:00:00|2431.3|2427.8|2425.6|2422.1|2439.8|2436.3|2423|2419.5|5093
1605232800000|2020-11-13 02:00:00|2425.7|2422.2|2425.3|2421.8|2428.1|2425.2|2420.1|2416.6|4524
1605236400000|2020-11-13 03:00:00|2425.2|2421.7|2418.7|2415.2|2427.1|2423.6|2417.8|2414.3|3340
1605240000000|2020-11-13 04:00:00|2418.9|2415.4|2425.6|2422.1|2426.4|2422.9|2416.8|2413.9|2371
1605243600000|2020-11-13 05:00:00|2425.7|2422.2|2425.8|2422.3|2428.7|2425.6|2420|2417.2|3586
1605247200000|2020-11-13 06:00:00|2425.9|2422.4|2428.2|2424.7|2431.4|2427.9|2423.9|2420.8|3805
1605250800000|2020-11-13 07:00:00|2428.1|2424.6|2429.9|2426.4|2431.9|2428.4|2422.9|2420.3|2988
1605254400000|2020-11-13 08:00:00|2430.2|2426.7|2428.8|2426.8|2436.2|2433.4|2421.8|2418.4|4239
1605258000000|2020-11-13 09:00:00|2428.7|2426.7|2435.2|2431.7|2436.3|2433.2|2422|2419.3|4553
1605261600000|2020-11-13 10:00:00|2435.1|2431.6|2430.8|2428.8|2436.3|2433.3|2428.6|2426.6|4249
1605265200000|2020-11-13 11:00:00|2430.6|2428.6|2427.4|2425.4|2433.8|2430.9|2423.1|2420.6|3354
1605268800000|2020-11-13 12:00:00|2427.2|2425.2|2440.6|2438.6|2442.5|2439.7|2425.6|2422.2|5416
1605272400000|2020-11-13 13:00:00|2440.5|2438.5|2476.2|2472.7|2479.6|2476.7|2440.4|2438.4|10086
1605276000000|2020-11-13 14:00:00|2476.1|2472.6|2472|2470|2483|2481|2469|2466.7|8637
1605279600000|2020-11-13 15:00:00|2472.8|2469.3|2468.6|2466.6|2477.7|2475.7|2462.9|2460.4|6501
1605283200000|2020-11-13 16:00:00|2468.5|2466.5|2466.9|2464.9|2476.6|2474|2464.6|2462.2|4958
1605286800000|2020-11-13 17:00:00|2467|2465|2472.2|2470.2|2473.6|2471.3|2466.6|2464.5|3225
1605290400000|2020-11-13 18:00:00|2472.3|2470.3|2464.4|2462.4|2473.1|2471.1|2461.6|2459.2|3555
1605294000000|2020-11-13 19:00:00|2464.3|2462.3|2467.6|2465.6|2468.3|2465.7|2462.5|2459.8|2784
1605297600000|2020-11-13 20:00:00|2467.3|2465.3|2465.6|2463.6|2467.8|2465.4|2463.6|2461.1|2051
1605477600000|2020-11-15 22:00:00|2472.2|2460.8|2471.2|2461.8|2472.2|2461.8|2471.2|2460.8|2
1605481200000|2020-11-15 23:00:00|2473.4|2461.4|2470.3|2466.8|2477.5|2473.4|2464.9|2459.9|3677
1605484800000|2020-11-16 00:00:00|2470.8|2467.3|2475.7|2472.2|2477.4|2473.9|2466.9|2463.4|2654
1605488400000|2020-11-16 01:00:00|2475.6|2472.1|2500.3|2496.8|2506.9|2503.4|2470.5|2467|7745
1605492000000|2020-11-16 02:00:00|2500.7|2497.2|2501.5|2498|2509.4|2505.9|2500.3|2497|5218
1605495600000|2020-11-16 03:00:00|2501.9|2498.4|2502.9|2499.4|2506|2502.5|2499.8|2496.3|3359
1605499200000|2020-11-16 04:00:00|2503|2499.5|2503.6|2500.1|2507.2|2503.7|2500.5|2497|2104
1605502800000|2020-11-16 05:00:00|2504|2500.5|2493.6|2490.1|2504.9|2501.4|2491.8|2488.3|4109
1605506400000|2020-11-16 06:00:00|2493.5|2490|2494|2490.5|2496|2492.5|2485|2481.5|5253
1605510000000|2020-11-16 07:00:00|2493.8|2490.3|2497.4|2493.9|2499.2|2496.4|2485.6|2482.8|4991
1605513600000|2020-11-16 08:00:00|2497|2493.5|2493.2|2489.7|2502.9|2500.3|2490.3|2487.5|5309
1605517200000|2020-11-16 09:00:00|2493.3|2489.8|2493.9|2490.4|2496.7|2493.5|2487.9|2484.7|5075
1605520800000|2020-11-16 10:00:00|2494|2490.5|2483.5|2480|2494.3|2491.3|2477.8|2474.6|5119
1605524400000|2020-11-16 11:00:00|2483.6|2480.1|2443.2|2439.7|2488.2|2485.5|2424.4|2420.9|6485
1605528000000|2020-11-16 12:00:00|2443.3|2439.8|2445.9|2442.4|2455.2|2451.7|2424.5|2421|13606
1605531600000|2020-11-16 13:00:00|2445.7|2442.2|2457.3|2453.8|2459.6|2456.4|2423.4|2419.9|13051
1605535200000|2020-11-16 14:00:00|2457.1|2453.6|2460.2|2456.7|2471.5|2468|2453.5|2450.3|13247
1605538800000|2020-11-16 15:00:00|2460.4|2456.9|2461.5|2458|2471|2467.7|2455.2|2452|11333
1605542400000|2020-11-16 16:00:00|2461.6|2458.1|2481.8|2478.3|2486.1|2483.1|2456.6|2453.9|9522
1605546000000|2020-11-16 17:00:00|2481.7|2478.2|2476|2472.5|2483.8|2480.5|2472.7|2469.8|7411
1605549600000|2020-11-16 18:00:00|2476.3|2472.8|2470.9|2467.4|2477.4|2474.1|2468.5|2465.1|6273
1605553200000|2020-11-16 19:00:00|2470.8|2467.3|2467.9|2465.9|2475.4|2471.9|2467.6|2465|4273
1605556800000|2020-11-16 20:00:00|2468|2466|2477.5|2474|2477.5|2474.6|2467.2|2463.9|3773
1605560400000|2020-11-16 21:00:00|2476.7|2473.2|2478.3|2474.8|2482.8|2479.5|2476|2472.5|2162
1605564000000|2020-11-16 22:00:00|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|2478.3|2474.8|1
1605567600000|2020-11-16 23:00:00|2480.1|2476.6|2478.2|2474.7|2481|2478.2|2475|2469.7|2354
1605571200000|2020-11-17 00:00:00|2478.1|2474.6|2477.6|2474.1|2483.1|2479.6|2475.5|2472|2224
1605574800000|2020-11-17 01:00:00|2477.1|2473.6|2471|2467.5|2480.2|2476.7|2468.4|2464.9|4882
1605578400000|2020-11-17 02:00:00|2471.1|2467.6|2477.7|2474.2|2482.3|2478.8|2470.6|2467.1|3821
1605582000000|2020-11-17 03:00:00|2477.6|2474.1|2475.4|2471.9|2480.9|2477.4|2474|2470.5|2455
1605585600000|2020-11-17 04:00:00|2475.3|2471.8|2476.2|2472.7|2476.7|2473.2|2470.6|2467.6|2252
1605589200000|2020-11-17 05:00:00|2476.3|2472.8|2469.3|2465.8|2476.4|2472.9|2461.9|2458.4|3574
1605592800000|2020-11-17 06:00:00|2469|2465.5|2465.5|2462|2469.3|2465.8|2458|2454.5|4368
1605596400000|2020-11-17 07:00:00|2465.8|2462.3|2458|2454.5|2470.1|2466.6|2456.2|2453.4|3969
1605600000000|2020-11-17 08:00:00|2458.2|2454.7|2472.5|2470.5|2474.6|2471.8|2447.7|2444.2|6754
1605603600000|2020-11-17 09:00:00|2472.6|2470.6|2466.4|2464.4|2477.1|2474.5|2464.2|2460.7|5846
1605607200000|2020-11-17 10:00:00|2467.2|2463.7|2466|2462.5|2468.6|2465.8|2459.2|2455.7|4579
1605610800000|2020-11-17 11:00:00|2465.8|2462.3|2465.4|2461.9|2467.8|2464.3|2461.6|2458.2|3789
1605614400000|2020-11-17 12:00:00|2465.3|2461.8|2459.5|2457.5|2473.2|2469.7|2459.1|2456.1|6447
1605618000000|2020-11-17 13:00:00|2459.6|2457.6|2467.8|2465.8|2474.9|2471.4|2457.6|2454.9|9234
1605621600000|2020-11-17 14:00:00|2467.9|2465.9|2458.2|2454.7|2469.8|2467.8|2447.7|2445|9677
1605625200000|2020-11-17 15:00:00|2457.6|2455.6|2457.3|2455.3|2461|2459|2444.9|2442.7|7864
1605628800000|2020-11-17 16:00:00|2457.4|2455.4|2453.3|2451.3|2461|2459|2452.9|2450.1|5671
1605632400000|2020-11-17 17:00:00|2453.4|2451.4|2459.2|2457.2|2462.1|2459.1|2450.7|2447.7|3494
1605636000000|2020-11-17 18:00:00|2459.1|2457.1|2456.8|2454.8|2464.7|2461.9|2455.8|2453.8|3054
1605639600000|2020-11-17 19:00:00|2456.9|2454.9|2459.9|2456.4|2461.4|2458.7|2455.8|2453.3|2998
1605643200000|2020-11-17 20:00:00|2459.8|2456.3|2449.1|2445.6|2460.6|2457.9|2438.3|2434.8|4484
1605646800000|2020-11-17 21:00:00|2449.4|2445.9|2451.8|2445.9|2454.6|2451.9|2447.6|2444.6|2421
1605650400000|2020-11-17 22:00:00|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|2451.8|2445.8|1
1605654000000|2020-11-17 23:00:00|2451.3|2447.8|2451.8|2448.3|2454|2450.5|2450|2445.9|1771
1605657600000|2020-11-18 00:00:00|2451.4|2447.9|2451.8|2448.3|2454.4|2450.9|2446.5|2443|2956
1605661200000|2020-11-18 01:00:00|2451.7|2448.2|2439.3|2435.8|2454|2450.5|2435.3|2431.8|6217
1605664800000|2020-11-18 02:00:00|2438.8|2435.3|2442.7|2439.2|2443.6|2440.1|2437|2433.5|3320
1605668400000|2020-11-18 03:00:00|2442.6|2439.1|2445|2441.5|2445.9|2442.4|2439.2|2435.7|2484
1605672000000|2020-11-18 04:00:00|2445.1|2441.6|2449.6|2446.1|2452.2|2448.7|2444.8|2441.3|1821
1605675600000|2020-11-18 05:00:00|2449.5|2446|2448.4|2444.9|2453.2|2449.7|2447|2443.5|3381
1605679200000|2020-11-18 06:00:00|2448.3|2444.8|2449.5|2446|2449.8|2446.3|2442.1|2438.6|4639
1605682800000|2020-11-18 07:00:00|2449.1|2445.6|2459.8|2456.3|2460.8|2457.3|2449|2445.5|3923
1605686400000|2020-11-18 08:00:00|2460.2|2456.7|2465.2|2461.7|2470.9|2467.5|2455.9|2452.4|4652
1605690000000|2020-11-18 09:00:00|2465.1|2461.6|2459.8|2456.3|2468.8|2465.3|2453.4|2449.9|4871
1605693600000|2020-11-18 10:00:00|2459.6|2456.1|2444.9|2441.4|2461.3|2458.4|2440.8|2437.3|5517
1605697200000|2020-11-18 11:00:00|2444.7|2441.2|2437.9|2434.4|2449.6|2446.1|2435.6|2432.1|6614
1605700800000|2020-11-18 12:00:00|2438.5|2435|2436.9|2433.4|2441.4|2437.9|2422|2418.5|9946
1605704400000|2020-11-18 13:00:00|2436.8|2433.3|2444.5|2441|2446.7|2443.3|2430.1|2426.6|11841
1605708000000|2020-11-18 14:00:00|2444.7|2441.2|2432.9|2429.4|2449.7|2446.2|2431.8|2429.1|9880
1605711600000|2020-11-18 15:00:00|2432.7|2429.2|2464|2460.5|2472.8|2469.3|2430.9|2427.6|10676
1605715200000|2020-11-18 16:00:00|2464.1|2460.6|2455.2|2453.2|2467.4|2464|2451.5|2448.2|6596
1605718800000|2020-11-18 17:00:00|2456.1|2452.6|2441.8|2438.3|2458.6|2455.9|2440.1|2436.6|5768
1605722400000|2020-11-18 18:00:00|2442.1|2438.6|2435.2|2433.2|2442.7|2440|2432.4|2429.7|5072
1605726000000|2020-11-18 19:00:00|2435.1|2433.1|2442.5|2440.5|2444.8|2441.4|2432.5|2430.1|3605
1605729600000|2020-11-18 20:00:00|2442.4|2440.4|2427.7|2424.2|2443.8|2440.4|2425.7|2422.2|5242
1605733200000|2020-11-18 21:00:00|2427.5|2424|2436.5|2433|2438.4|2433.4|2427.5|2424|2498
1605736800000|2020-11-18 22:00:00|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|2439.4|2427.8|1
1605740400000|2020-11-18 23:00:00|2434.6|2431.1|2429.8|2426.3|2440.7|2437.2|2429.7|2426.2|2200
1605744000000|2020-11-19 00:00:00|2429.7|2426.2|2428.3|2424.8|2433.7|2430.2|2425.6|2422.1|3235
1605747600000|2020-11-19 01:00:00|2428.1|2424.6|2431.7|2428.2|2435.7|2432.2|2425.4|2421.9|6175
1605751200000|2020-11-19 02:00:00|2432.3|2428.8|2434.7|2431.2|2438.2|2434.7|2430.4|2426.9|3067
1605754800000|2020-11-19 03:00:00|2434.8|2431.3|2423.6|2420.1|2434.9|2431.4|2417.4|2413.9|3894
1605758400000|2020-11-19 04:00:00|2423.5|2420|2420.4|2416.9|2426|2423.1|2420.4|2416.9|2163
1605762000000|2020-11-19 05:00:00|2420.3|2416.8|2407|2403.5|2425.8|2422.3|2398.1|2394.6|5412
1605765600000|2020-11-19 06:00:00|2406.9|2403.4|2405.6|2402.1|2410.8|2407.3|2396.5|2393.6|6355
1605769200000|2020-11-19 07:00:00|2406|2402.5|2412.2|2408.7|2414.4|2410.9|2403.3|2399.8|4895
1605772800000|2020-11-19 08:00:00|2412.3|2408.8|2380.2|2376.7|2412.8|2410|2376.5|2373|6226
1605776400000|2020-11-19 09:00:00|2380.3|2376.8|2394.2|2390.7|2402.8|2399.5|2379|2375.5|6012
1605780000000|2020-11-19 10:00:00|2394.1|2390.6|2392|2388.5|2401.3|2397.8|2384.7|2381.4|5618
1605783600000|2020-11-19 11:00:00|2391.4|2387.9|2399.8|2396.3|2408.5|2405|2384.8|2381.3|5686
1605787200000|2020-11-19 12:00:00|2399.9|2396.4|2397.3|2393.8|2408|2404.5|2396.6|2393.3|4746
1605790800000|2020-11-19 13:00:00|2397.1|2393.6|2388.8|2385.3|2398.2|2395.1|2365.1|2362.3|10036
1605794400000|2020-11-19 14:00:00|2388.4|2386.4|2391.2|2387.7|2394.5|2391.1|2376|2373.1|10090
1605798000000|2020-11-19 15:00:00|2391.3|2387.8|2396.7|2393.2|2406.6|2403.3|2386.9|2383.4|9668
1605801600000|2020-11-19 16:00:00|2396.6|2393.1|2391.2|2389.2|2401.2|2398.4|2388|2385.1|6436
1605805200000|2020-11-19 17:00:00|2392.1|2388.6|2396.9|2393.4|2398.7|2396|2389.2|2386.5|4110
1605808800000|2020-11-19 18:00:00|2396.7|2393.2|2403.8|2400.3|2406.4|2402.9|2396.7|2393.2|4307
1605812400000|2020-11-19 19:00:00|2403.7|2400.2|2409.1|2407.1|2415.4|2412|2402.5|2399.7|3592
1605816000000|2020-11-19 20:00:00|2409.6|2406.1|2414.7|2411.2|2415.8|2412.3|2403.7|2400.2|3870
1605819600000|2020-11-19 21:00:00|2413.8|2410.3|2406.5|2403|2415.2|2411.7|2405.9|2398.7|2259
1605823200000|2020-11-19 22:00:00|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|2411.4|2399.4|1
1605826800000|2020-11-19 23:00:00|2407.9|2404.4|2398.7|2395.2|2411.2|2405|2392.6|2389.1|2887
1605830400000|2020-11-20 00:00:00|2398.9|2395.4|2400.1|2396.6|2405.8|2402.3|2397.7|2394.2|2983
1605834000000|2020-11-20 01:00:00|2400.2|2396.7|2408.8|2405.3|2417.1|2413.6|2397.6|2394.1|5138
1605837600000|2020-11-20 02:00:00|2409|2405.5|2410.1|2406.6|2410.7|2407.2|2404.2|2400.7|2978
1605841200000|2020-11-20 03:00:00|2410|2406.5|2413.2|2409.7|2413.6|2410.1|2408.6|2405.6|2246
1605844800000|2020-11-20 04:00:00|2413.1|2409.6|2418.7|2415.2|2421.1|2417.6|2412.1|2408.6|2116
1605848400000|2020-11-20 05:00:00|2418.6|2415.1|2419.5|2416|2423.2|2420.2|2414.7|2411.2|3802
1605852000000|2020-11-20 06:00:00|2419.3|2415.8|2414.3|2410.8|2420.1|2417.1|2412.5|2409|4687
1605855600000|2020-11-20 07:00:00|2414.5|2411|2413.6|2410.1|2422.3|2418.8|2404.3|2400.8|5407
1605859200000|2020-11-20 08:00:00|2413.7|2410.2|2421.8|2418.3|2427|2424|2413.2|2409.7|5282
1605862800000|2020-11-20 09:00:00|2421.9|2418.4|2419.9|2416.4|2426.5|2424|2418.2|2415|4896
1605866400000|2020-11-20 10:00:00|2419.6|2416.1|2421.9|2418.4|2425.5|2422|2419.3|2415.8|3383
1605870000000|2020-11-20 11:00:00|2421.8|2418.3|2422.9|2419.4|2427.4|2424.3|2418|2415.1|4083
1605873600000|2020-11-20 12:00:00|2422.8|2419.3|2417.6|2415.6|2423.9|2421.5|2411.5|2408|4661
1605877200000|2020-11-20 13:00:00|2418.2|2414.7|2422.3|2418.8|2427.3|2423.8|2415|2412.1|6244
1605880800000|2020-11-20 14:00:00|2422.2|2418.7|2442.4|2438.9|2455|2451.5|2420.9|2418.2|10457
1605884400000|2020-11-20 15:00:00|2441.8|2439.8|2438.5|2435|2449.6|2446.8|2435.1|2432.6|8032
1605888000000|2020-11-20 16:00:00|2438.6|2435.1|2432.5|2429|2439.4|2436.2|2427.5|2424.6|5362
1605891600000|2020-11-20 17:00:00|2432.6|2429.1|2429.2|2425.7|2433.4|2430.8|2427.3|2424.3|3354
1605895200000|2020-11-20 18:00:00|2429.1|2425.6|2431.7|2429.7|2434.4|2431.5|2425.7|2422.7|2867
1605898800000|2020-11-20 19:00:00|2431.8|2429.8|2429.2|2425.7|2433.6|2430.3|2426.6|2424.4|2483
1605902400000|2020-11-20 20:00:00|2429.1|2425.6|2420|2416.5|2430.4|2426.9|2419.5|2416|2642
1605906000000|2020-11-20 21:00:00|2420|2416.5|2424.4|2412.4|2424.6|2419.9|2416.7|2411|1384
1606086000000|2020-11-22 23:00:00|2417|2411.8|2423.3|2419.8|2423.4|2419.9|2410.6|2399.6|2721
1606089600000|2020-11-23 00:00:00|2422.8|2419.3|2428.2|2424.7|2428.3|2425.2|2420.9|2417.4|2119
1606093200000|2020-11-23 01:00:00|2428.1|2424.6|2432.7|2429.2|2441.8|2438.3|2427.1|2423.6|4493
1606096800000|2020-11-23 02:00:00|2432.4|2428.9|2428.2|2424.7|2433.8|2430.3|2421.6|2418.1|3318
1606100400000|2020-11-23 03:00:00|2427.9|2424.4|2427.3|2423.8|2432.4|2428.9|2425.4|2421.9|2269
1606104000000|2020-11-23 04:00:00|2427.2|2423.7|2428.5|2425|2429.6|2426.1|2425.8|2422.3|1621
1606107600000|2020-11-23 05:00:00|2428.4|2424.9|2430.7|2427.2|2433.7|2430.2|2427.9|2424.4|3176
1606111200000|2020-11-23 06:00:00|2430.9|2427.4|2427|2423.5|2435.5|2432|2423.8|2420.3|4369
1606114800000|2020-11-23 07:00:00|2426.9|2423.4|2427.1|2423.6|2430.4|2426.9|2419.4|2415.9|4946
1606118400000|2020-11-23 08:00:00|2427.4|2423.9|2404|2400.5|2429.4|2425.9|2403.7|2400.2|5486
1606122000000|2020-11-23 09:00:00|2403.9|2400.4|2412.9|2409.4|2415.7|2412.6|2398.2|2394.7|5006
1606125600000|2020-11-23 10:00:00|2412.8|2409.3|2402.2|2400.2|2414.4|2411|2398.5|2395|4320
1606129200000|2020-11-23 11:00:00|2402.1|2400.1|2393.4|2391.4|2405.4|2402.6|2388.7|2385.6|5211
1606132800000|2020-11-23 12:00:00|2392.9|2390.9|2408.3|2404.8|2410.3|2407.2|2391.4|2388.9|5468
1606136400000|2020-11-23 13:00:00|2408|2404.5|2410.3|2406.8|2414.8|2412|2400.3|2396.8|6959
1606140000000|2020-11-23 14:00:00|2410.2|2406.7|2367.4|2363.9|2413.2|2410.1|2365.1|2361.6|9657
1606143600000|2020-11-23 15:00:00|2367.2|2363.7|2350.5|2347|2370.3|2366.8|2348.9|2345.4|14975
1606147200000|2020-11-23 16:00:00|2350.7|2347.2|2359.3|2355.8|2360|2357.3|2344.1|2340.6|10766
1606150800000|2020-11-23 17:00:00|2359.2|2355.7|2360.2|2356.7|2362.5|2359|2353.2|2350.3|5622
1606154400000|2020-11-23 18:00:00|2360.1|2356.6|2360.9|2357.4|2365.2|2361.8|2357.5|2354.8|4441
1606158000000|2020-11-23 19:00:00|2360.8|2357.3|2363.2|2359.7|2364.3|2361|2357.3|2354.6|2705
1606161600000|2020-11-23 20:00:00|2363.3|2359.8|2360|2356.5|2366|2363.2|2357.6|2354.8|4054
1606165200000|2020-11-23 21:00:00|2360.1|2356.6|2361.7|2358.2|2364.2|2360.6|2358.1|2355.3|2089
1606172400000|2020-11-23 23:00:00|2364.1|2360.6|2355.6|2352.1|2365.8|2362.3|2353.8|2350.7|2602
1606176000000|2020-11-24 00:00:00|2355.9|2352.4|2360.4|2356.9|2362.9|2360.2|2351.4|2347.9|3784
1606179600000|2020-11-24 01:00:00|2360.2|2356.7|2338.3|2334.8|2363.5|2360|2329.3|2326|8637
1606183200000|2020-11-24 02:00:00|2338.2|2334.7|2333.9|2330.4|2342.2|2339.3|2326.4|2322.9|5804
1606186800000|2020-11-24 03:00:00|2334.1|2330.6|2343|2339.5|2348.5|2345|2330.7|2327.2|4695
1606190400000|2020-11-24 04:00:00|2342.9|2339.4|2341.5|2338|2345.5|2342.3|2338.3|2335.4|3335
1606194000000|2020-11-24 05:00:00|2342|2338.5|2343.9|2340.4|2348|2345|2335.6|2332.1|4106
1606197600000|2020-11-24 06:00:00|2344|2340.5|2344.5|2341|2349.7|2346.2|2343|2339.5|4789
1606201200000|2020-11-24 07:00:00|2344.3|2340.8|2339.3|2335.8|2353.8|2350.3|2338.7|2335.5|4409
1606204800000|2020-11-24 08:00:00|2338.9|2336.9|2343.9|2340.4|2354.1|2351.1|2338.3|2335.1|6766
1606208400000|2020-11-24 09:00:00|2344|2340.5|2345.3|2341.8|2349.4|2346.5|2341.9|2338.9|4558
1606212000000|2020-11-24 10:00:00|2345.4|2341.9|2316.1|2312.6|2347.1|2344.1|2313|2309.5|5917
1606215600000|2020-11-24 11:00:00|2316.3|2312.8|2317.6|2314.1|2323.4|2320|2309|2305.5|7260
1606219200000|2020-11-24 12:00:00|2317.5|2314|2314.7|2311.2|2332.2|2328.7|2313.2|2309.7|7176
1606222800000|2020-11-24 13:00:00|2314.6|2311.1|2317.9|2314.4|2326.7|2323.2|2294|2291.2|10878
1606226400000|2020-11-24 14:00:00|2317.5|2314|2325.6|2322.1|2327.9|2324.4|2304.5|2301.4|11563
1606230000000|2020-11-24 15:00:00|2325.5|2322|2318.8|2315.3|2327.1|2323.6|2306.7|2303.9|9940
1606233600000|2020-11-24 16:00:00|2318.7|2315.2|2319.8|2316.3|2328.1|2325.3|2317.7|2314.4|6501
1606237200000|2020-11-24 17:00:00|2319.9|2316.4|2324.4|2320.9|2328.6|2326|2316.4|2313.7|3911
1606240800000|2020-11-24 18:00:00|2324.3|2320.8|2325.8|2323.8|2333.5|2331.1|2322.5|2320|4184
1606244400000|2020-11-24 19:00:00|2325.7|2323.7|2322|2318.5|2326.9|2324.2|2320.8|2317.8|2534
1606248000000|2020-11-24 20:00:00|2321.8|2318.3|2326.2|2324.2|2327.2|2324.7|2315.4|2312.5|3171
1606251600000|2020-11-24 21:00:00|2326.9|2323.4|2330.4|2324.1|2332.4|2327.4|2323.5|2320.7|1756
1606258800000|2020-11-24 23:00:00|2328.9|2325.4|2330.5|2327|2335.7|2330.2|2325.4|2321.8|2954
1606262400000|2020-11-25 00:00:00|2330.6|2327.1|2323.6|2320.1|2334.6|2331.1|2321.4|2317.9|3279
1606266000000|2020-11-25 01:00:00|2323.5|2320|2337.3|2333.8|2341.9|2338.4|2322.8|2319.3|5764
1606269600000|2020-11-25 02:00:00|2337.4|2333.9|2334.7|2331.2|2339.9|2336.4|2331.1|2327.6|3130
1606273200000|2020-11-25 03:00:00|2334.8|2331.3|2326.2|2322.7|2335.7|2332.2|2323.6|2320.1|3636
1606276800000|2020-11-25 04:00:00|2326.1|2322.6|2325.2|2321.7|2328.1|2324.6|2321|2317.5|2442
1606280400000|2020-11-25 05:00:00|2325.3|2321.8|2316|2312.5|2327.3|2323.8|2312.1|2308.6|4644
1606284000000|2020-11-25 06:00:00|2315.9|2312.4|2319.9|2316.4|2325.3|2321.8|2314.1|2310.6|4493
1606287600000|2020-11-25 07:00:00|2319.8|2316.3|2334|2330.5|2334.8|2331.3|2317.5|2314|4344
1606291200000|2020-11-25 08:00:00|2333.8|2330.3|2340.8|2337.3|2354|2350.5|2331.9|2328.4|6773
1606294800000|2020-11-25 09:00:00|2340.7|2337.2|2351.3|2347.8|2354.4|2351.5|2338.2|2335.6|5196
1606298400000|2020-11-25 10:00:00|2351.4|2347.9|2338.7|2335.2|2351.6|2348.1|2337.9|2335|3969
1606302000000|2020-11-25 11:00:00|2338.6|2335.1|2342.4|2338.9|2348.8|2345.7|2334.5|2331.4|4561
1606305600000|2020-11-25 12:00:00|2343|2339.5|2344.8|2342.8|2346.1|2343.2|2332.2|2329.1|5662
1606309200000|2020-11-25 13:00:00|2345.4|2341.9|2343.8|2340.3|2352.5|2349|2335|2332.2|7293
1606312800000|2020-11-25 14:00:00|2343.5|2340|2340.6|2337.1|2351.2|2347.9|2333.7|2330.4|7270
1606316400000|2020-11-25 15:00:00|2340.4|2336.9|2339|2337|2346.4|2343.7|2335.3|2332.7|7148
1606320000000|2020-11-25 16:00:00|2339.1|2337.1|2337.6|2334.1|2344.4|2341.7|2335.8|2332.9|4163
1606323600000|2020-11-25 17:00:00|2337.9|2334.4|2336.6|2333.1|2343.6|2340.8|2335.3|2332.5|2754
1606327200000|2020-11-25 18:00:00|2335.6|2333.6|2336.4|2332.9|2339.4|2336.6|2332.1|2329.4|3185
1606330800000|2020-11-25 19:00:00|2336.5|2333|2334.3|2330.8|2339.4|2336.4|2329.5|2326.4|4015
1606334400000|2020-11-25 20:00:00|2334.2|2330.7|2335.7|2333.7|2340.9|2337.4|2333.2|2330.3|2770
1606338000000|2020-11-25 21:00:00|2336.5|2333|2336.3|2332.8|2342.1|2334.3|2333.7|2329.4|1179
1606345200000|2020-11-25 23:00:00|2338|2332.4|2338|2334.5|2344.6|2339.3|2336.5|2332.4|2151
1606348800000|2020-11-26 00:00:00|2337.9|2334.4|2339.2|2335.7|2343.3|2339.8|2335.7|2332.2|3075
1606352400000|2020-11-26 01:00:00|2339.1|2335.6|2342.9|2339.4|2347|2343.5|2336.4|2332.9|3722
1606356000000|2020-11-26 02:00:00|2343.1|2339.6|2343.3|2339.8|2345.3|2341.8|2338.3|2334.8|2666
1606359600000|2020-11-26 03:00:00|2343.4|2339.9|2343.9|2340.4|2344.7|2341.2|2341.7|2338.2|1484
1606363200000|2020-11-26 04:00:00|2344|2340.5|2345.8|2342.3|2345.9|2342.4|2342.8|2339.3|1029
1606366800000|2020-11-26 05:00:00|2345.6|2342.1|2328.5|2325|2346.6|2343.1|2320.2|2316.7|3723
1606370400000|2020-11-26 06:00:00|2328.6|2325.1|2342|2338.5|2343.1|2339.6|2327.9|2324.4|3736
1606374000000|2020-11-26 07:00:00|2342.2|2338.7|2343.6|2340.1|2350.4|2346.9|2338.5|2335|3730
1606377600000|2020-11-26 08:00:00|2343.3|2339.8|2342.4|2338.9|2348.7|2345.2|2340.2|2337|3192
1606381200000|2020-11-26 09:00:00|2342.1|2338.6|2339.2|2335.7|2345|2341.7|2335.4|2331.9|2907
1606384800000|2020-11-26 10:00:00|2339.5|2336|2342.4|2338.9|2344.1|2340.8|2336.6|2333.1|2848
1606388400000|2020-11-26 11:00:00|2342.2|2338.7|2339.6|2336.1|2342.8|2339.3|2338.2|2334.7|2296
1606392000000|2020-11-26 12:00:00|2339.5|2336|2337.5|2335.5|2340.6|2337.1|2332.1|2328.6|3302
1606395600000|2020-11-26 13:00:00|2338.4|2334.9|2338.2|2334.7|2341.8|2338.3|2334.1|2331.2|5193
1606399200000|2020-11-26 14:00:00|2338.3|2334.8|2327.6|2324.1|2341.4|2337.9|2323.2|2319.7|5254
1606402800000|2020-11-26 15:00:00|2327.4|2323.9|2336.1|2332.6|2337.8|2334.3|2325.9|2322.4|3237
1606406400000|2020-11-26 16:00:00|2336.4|2332.9|2334.9|2331.4|2339|2335.5|2333.8|2330.3|3235
1606410000000|2020-11-26 17:00:00|2334.8|2331.3|2335.1|2331.6|2337|2333.5|2332.4|2328.9|2756
1606431600000|2020-11-26 23:00:00|2333.2|2329.7|2323|2319.5|2339.4|2331.2|2322.5|2319|2351
1606435200000|2020-11-27 00:00:00|2322.9|2319.4|2330.1|2326.6|2332.7|2329.2|2319.2|2315.7|2247
1606438800000|2020-11-27 01:00:00|2330.2|2326.7|2325.4|2321.9|2334.5|2331|2323.9|2320.8|4751
1606442400000|2020-11-27 02:00:00|2325.5|2322|2322.5|2319|2328.4|2324.9|2320.5|2317|3152
1606446000000|2020-11-27 03:00:00|2322.2|2318.7|2325.4|2321.9|2328.9|2326|2320.2|2316.7|3084
1606449600000|2020-11-27 04:00:00|2325.5|2322|2321.9|2318.4|2326.3|2322.8|2319.7|2316.2|2546
1606453200000|2020-11-27 05:00:00|2322|2318.5|2326.4|2322.9|2329|2325.5|2309.1|2305.6|4432
1606456800000|2020-11-27 06:00:00|2326.5|2323|2320.4|2316.9|2328.1|2324.6|2319.4|2315.9|3817
1606460400000|2020-11-27 07:00:00|2320.5|2317|2330.1|2326.6|2330.6|2327.3|2317.7|2314.2|3471
1606464000000|2020-11-27 08:00:00|2330|2326.5|2331.4|2327.9|2333.2|2330|2325.1|2321.9|3512
1606467600000|2020-11-27 09:00:00|2331.2|2327.7|2325.6|2322.1|2333.5|2330.1|2324.7|2321.7|2873
1606471200000|2020-11-27 10:00:00|2325.5|2322|2326.9|2323.4|2330.9|2328.1|2323.9|2320.9|3201
1606474800000|2020-11-27 11:00:00|2326.8|2323.3|2319.4|2315.9|2328.1|2325.1|2318.6|2315.3|3346
1606478400000|2020-11-27 12:00:00|2319.3|2315.8|2320.2|2316.7|2323.1|2320.1|2315.7|2312.2|3988
1606482000000|2020-11-27 13:00:00|2320.4|2316.9|2246.6|2243.1|2321.3|2318.9|2235.5|2232|13865
1606485600000|2020-11-27 14:00:00|2246.7|2243.2|2262.1|2258.6|2269.3|2265.8|2238.5|2235.1|12019
1606489200000|2020-11-27 15:00:00|2262|2258.5|2270.6|2267.1|2278.6|2275.1|2259.5|2257|7836
1606492800000|2020-11-27 16:00:00|2270.4|2266.9|2263.2|2261.2|2274.8|2272.5|2263|2261|5916
1606496400000|2020-11-27 17:00:00|2263.3|2261.3|2263.6|2261.6|2268.1|2265.7|2256.4|2253.9|4911
1606500000000|2020-11-27 18:00:00|2263.4|2261.4|2269.7|2266.2|2272.4|2268.9|2262.3|2259|1982
1606690800000|2020-11-29 23:00:00|2272.2|2268.7|2267.8|2264.3|2279.8|2274|2266.7|2263.2|3160
1606694400000|2020-11-30 00:00:00|2267.9|2264.4|2256.2|2252.7|2269.8|2267|2246.6|2243.1|3799
1606698000000|2020-11-30 01:00:00|2256.1|2252.6|2246.5|2243|2260.7|2257.2|2235.1|2231.6|7562
1606701600000|2020-11-30 02:00:00|2246.8|2243.3|2201.2|2197.7|2246.9|2243.4|2193.7|2190.2|6675
1606705200000|2020-11-30 03:00:00|2201.5|2198|2209.1|2205.6|2214.7|2211.2|2196.6|2193.1|6120
1606708800000|2020-11-30 04:00:00|2208.9|2205.4|2200.5|2197|2209.6|2206.1|2200.2|2196.7|2541
1606712400000|2020-11-30 05:00:00|2200.7|2197.2|2215.4|2211.9|2219.3|2215.8|2191.5|2188|5756
1606716000000|2020-11-30 06:00:00|2215.5|2212|2217.7|2214.2|2225.5|2222|2208.5|2205|6180
1606719600000|2020-11-30 07:00:00|2217.6|2214.1|2231.8|2228.3|2234.2|2230.7|2216.8|2213.3|5749
1606723200000|2020-11-30 08:00:00|2232.4|2228.9|2218.2|2214.7|2233.6|2230.1|2214.1|2211|5066
1606726800000|2020-11-30 09:00:00|2218|2214.5|2219.2|2215.7|2223.9|2221.1|2215.1|2212|4948
1606730400000|2020-11-30 10:00:00|2219.4|2215.9|2214.7|2211.2|2220.9|2218.1|2207.3|2203.8|4932
1606734000000|2020-11-30 11:00:00|2214.8|2211.3|2216.9|2213.4|2227|2223.9|2213.6|2210.4|4141
1606737600000|2020-11-30 12:00:00|2216.8|2213.3|2212.8|2209.3|2225.4|2221.9|2206.7|2203.6|5856
1606741200000|2020-11-30 13:00:00|2212.6|2209.1|2213.8|2211.8|2219.8|2216.8|2200|2197.2|9612
1606744800000|2020-11-30 14:00:00|2213.7|2211.7|2236.7|2233.2|2238.6|2235.8|2209.2|2206|10356
1606748400000|2020-11-30 15:00:00|2236.9|2233.4|2229.6|2227.6|2244.8|2242.1|2226.7|2224.5|10415
1606752000000|2020-11-30 16:00:00|2229.9|2227.9|2256|2254|2258.2|2255.4|2225.8|2223.4|8407
1606755600000|2020-11-30 17:00:00|2255.9|2253.9|2258|2254.5|2266.4|2263.4|2255.1|2252.5|5861
1606759200000|2020-11-30 18:00:00|2258.1|2254.6|2256.8|2253.3|2259.8|2257.1|2250.2|2247.4|3616
1606762800000|2020-11-30 19:00:00|2256.9|2253.4|2268.7|2265.2|2268.9|2266.2|2255.5|2252.9|2946
1606766400000|2020-11-30 20:00:00|2268.8|2265.3|2264.5|2261|2269.7|2266.7|2259.7|2256.6|3647
1606770000000|2020-11-30 21:00:00|2264.6|2261.1|2264.3|2260.8|2266.9|2263.3|2261.8|2258.3|1760
1606777200000|2020-11-30 23:00:00|2266.6|2263.1|2268|2264.5|2270.4|2266.9|2260.7|2257.2|2072
1606780800000|2020-12-01 00:00:00|2268.1|2264.6|2265.2|2261.7|2270.1|2266.6|2264.3|2261.5|1732
1606784400000|2020-12-01 01:00:00|2265.1|2261.6|2265.3|2261.8|2272.9|2269.4|2262.6|2259.4|5431
1606788000000|2020-12-01 02:00:00|2265.8|2262.3|2287.5|2284|2290.2|2286.7|2265.7|2262.2|5365
1606791600000|2020-12-01 03:00:00|2287.8|2284.3|2288.4|2284.9|2293|2289.5|2285.1|2281.6|3939
1606795200000|2020-12-01 04:00:00|2288.3|2284.8|2285.9|2282.4|2291.6|2288.1|2285|2281.5|2214
1606798800000|2020-12-01 05:00:00|2285.8|2282.3|2290.2|2286.7|2293.1|2289.6|2282.3|2278.8|3246
1606802400000|2020-12-01 06:00:00|2290.5|2287|2289.8|2286.3|2291.5|2288|2284.1|2280.6|4638
1606806000000|2020-12-01 07:00:00|2289.7|2286.2|2304|2300.5|2305.6|2302.1|2286.7|2283.2|4165
1606809600000|2020-12-01 08:00:00|2303.7|2300.2|2311.7|2308.2|2313.8|2310.3|2299.5|2296.1|4640
1606813200000|2020-12-01 09:00:00|2311.2|2307.7|2318.1|2314.6|2319.4|2316.6|2307.3|2304.3|4319
1606816800000|2020-12-01 10:00:00|2318.3|2314.8|2322.6|2319.1|2323.3|2319.8|2313.3|2310.1|3920
1606820400000|2020-12-01 11:00:00|2322.7|2319.2|2337.7|2334.2|2344.7|2341.2|2322.1|2318.6|5380
1606824000000|2020-12-01 12:00:00|2338.1|2334.6|2339.4|2335.9|2354.7|2351.2|2336|2332.5|7513
1606827600000|2020-12-01 13:00:00|2339.6|2336.1|2363|2361|2365.7|2362.2|2338|2334.8|8466
1606831200000|2020-12-01 14:00:00|2362.9|2360.9|2364|2360.5|2373.8|2370.3|2353.7|2350.9|10084
1606834800000|2020-12-01 15:00:00|2363.9|2360.4|2371.1|2367.6|2372.2|2368.7|2351.9|2348.4|9615
1606838400000|2020-12-01 16:00:00|2371|2367.5|2378.3|2374.8|2385.4|2381.9|2365.2|2361.9|8549
1606842000000|2020-12-01 17:00:00|2378.4|2374.9|2391.2|2387.7|2398.6|2395.7|2377.9|2374.9|6175
1606845600000|2020-12-01 18:00:00|2391.3|2387.8|2396.6|2394.6|2407.3|2404.3|2389.6|2386.6|4715
1606849200000|2020-12-01 19:00:00|2396.5|2394.5|2399.7|2397.7|2404.1|2401.5|2395.7|2393.1|3126
1606852800000|2020-12-01 20:00:00|2399.6|2397.6|2400.7|2398.7|2407|2404.3|2399|2396.4|2783
1606856400000|2020-12-01 21:00:00|2401.1|2397.6|2402|2398.5|2404.1|2401.1|2399.5|2396.8|1569
1606863600000|2020-12-01 23:00:00|2399.4|2395.9|2384.9|2381.4|2400.9|2397.4|2381.9|2378.4|3195
1606867200000|2020-12-02 00:00:00|2385|2381.5|2392.4|2388.9|2393.6|2390.1|2383.7|2380.2|2620
1606870800000|2020-12-02 01:00:00|2392.3|2388.8|2390.6|2387.1|2395.5|2392|2384.5|2381|5989
1606874400000|2020-12-02 02:00:00|2390.7|2387.2|2360.2|2356.7|2393.5|2390|2359.7|2356.2|5430
1606878000000|2020-12-02 03:00:00|2360.5|2357|2373.4|2369.9|2373.6|2370.1|2358.9|2355.4|4603
1606881600000|2020-12-02 04:00:00|2373.5|2370|2370.1|2366.6|2375.1|2371.6|2370|2366.5|1927
1606885200000|2020-12-02 05:00:00|2370.2|2366.7|2366.6|2363.1|2371.1|2367.6|2356.5|2353|4464
1606888800000|2020-12-02 06:00:00|2366.5|2363|2377|2373.5|2383|2379.5|2365.9|2362.4|5453
1606892400000|2020-12-02 07:00:00|2376.7|2373.2|2389.7|2386.2|2394.2|2390.7|2371.7|2368.2|5012
1606896000000|2020-12-02 08:00:00|2389.3|2385.8|2428.3|2424.8|2434.7|2431.2|2381|2377.9|8133
1606899600000|2020-12-02 09:00:00|2428|2424.5|2415.1|2411.6|2428.5|2425|2406.5|2403.1|4679
1606903200000|2020-12-02 10:00:00|2415|2411.5|2422.2|2418.7|2430.1|2426.6|2410.3|2406.8|4153
1606906800000|2020-12-02 11:00:00|2421.6|2419.6|2415.6|2412.1|2423.8|2420.7|2411.2|2408.4|5145
1606910400000|2020-12-02 12:00:00|2414.7|2411.2|2389.1|2385.6|2415.3|2412.5|2380.3|2376.8|9479
1606914000000|2020-12-02 13:00:00|2388.9|2385.4|2374.4|2370.9|2406.8|2403.3|2364.8|2361.3|12110
1606917600000|2020-12-02 14:00:00|2374.2|2370.7|2382.2|2378.7|2386.4|2382.9|2366.8|2363.3|10191
1606921200000|2020-12-02 15:00:00|2381.9|2378.4|2392.6|2389.1|2397.7|2394.6|2380.8|2377.6|7825
1606924800000|2020-12-02 16:00:00|2392.8|2389.3|2396.7|2393.2|2401.2|2398.5|2390|2386.5|5939
1606928400000|2020-12-02 17:00:00|2396.6|2393.1|2394.3|2390.8|2397.8|2395.1|2387.1|2384.1|4632
1606932000000|2020-12-02 18:00:00|2394|2390.5|2402.5|2399|2403.7|2400.7|2392.4|2389.5|2977
1606935600000|2020-12-02 19:00:00|2402.6|2399.1|2405.2|2401.7|2409.1|2406|2396.7|2393.9|3138
1606939200000|2020-12-02 20:00:00|2405.3|2401.8|2403.5|2401.5|2409.2|2405.8|2401.6|2398.3|3582
1606942800000|2020-12-02 21:00:00|2403.6|2401.6|2411.9|2403.7|2415.7|2410.4|2402.9|2400.2|1900
1606950000000|2020-12-02 23:00:00|2413.7|2406.7|2406.5|2403|2415.3|2408.8|2404.2|2400.7|2386
1606953600000|2020-12-03 00:00:00|2406.4|2402.9|2398.8|2395.3|2406.7|2403.2|2398.6|2395.1|2473
1606957200000|2020-12-03 01:00:00|2398.7|2395.2|2383.8|2380.3|2405.5|2402|2382.4|2378.9|6533
1606960800000|2020-12-03 02:00:00|2384.2|2380.7|2391.2|2387.7|2393.8|2390.3|2383.6|2380.1|4648
1606964400000|2020-12-03 03:00:00|2391.3|2387.8|2405.8|2402.3|2412|2408.5|2389.5|2386.1|4771
1606968000000|2020-12-03 04:00:00|2405.5|2402|2404.1|2400.6|2407|2403.5|2397.7|2394.2|2566
1606971600000|2020-12-03 05:00:00|2404.2|2400.7|2402.1|2398.6|2406.1|2402.6|2395.8|2392.3|3781
1606975200000|2020-12-03 06:00:00|2401.8|2398.3|2402|2398.5|2406|2402.5|2393.6|2390.9|5435
1606978800000|2020-12-03 07:00:00|2402.2|2398.7|2425.1|2421.6|2425.5|2422|2401|2397.5|5639
1606982400000|2020-12-03 08:00:00|2425|2421.5|2413.7|2410.2|2428.5|2425.7|2406|2402.7|5023
1606986000000|2020-12-03 09:00:00|2413.4|2409.9|2412.5|2409|2417.9|2414.6|2397.5|2394.5|4202
1606989600000|2020-12-03 10:00:00|2412.6|2409.1|2413.8|2410.3|2418.5|2415.6|2404.2|2400.7|3841
1606993200000|2020-12-03 11:00:00|2413|2411|2422.9|2419.4|2423.4|2420.6|2410.7|2407.8|4383
1606996800000|2020-12-03 12:00:00|2423.1|2419.6|2421.4|2417.9|2430.3|2427.3|2417.3|2413.9|6839
1607000400000|2020-12-03 13:00:00|2420.9|2418.9|2388.7|2386.7|2425.7|2422.2|2382|2378.5|11203
1607004000000|2020-12-03 14:00:00|2389.3|2385.8|2388.1|2384.6|2410.2|2406.9|2379.9|2376.8|12672
1607007600000|2020-12-03 15:00:00|2388.6|2385.1|2394.2|2392.2|2407.7|2404.8|2385.2|2381.7|9173
1607011200000|2020-12-03 16:00:00|2393.9|2391.9|2399.2|2397.2|2399.8|2397.8|2375.7|2372.2|9918
1607014800000|2020-12-03 17:00:00|2399.4|2397.4|2402.4|2400.4|2404.1|2402.1|2394.7|2392.6|5503
1607018400000|2020-12-03 18:00:00|2402.5|2400.5|2398|2396|2404.9|2402.9|2393.8|2391.8|3812
1607022000000|2020-12-03 19:00:00|2398.1|2396.1|2409.7|2407.7|2411.4|2409.4|2397.3|2394.9|2892
1607025600000|2020-12-03 20:00:00|2409.8|2407.8|2414.3|2412.3|2414.7|2412.7|2407.4|2403.9|3603
1607029200000|2020-12-03 21:00:00|2414.4|2412.4|2407|2403.5|2414.5|2412.5|2407|2402.7|1702
1607036400000|2020-12-03 23:00:00|2409.7|2406.2|2405.8|2402.3|2410.5|2407.6|2404.2|2401.1|2104
1607040000000|2020-12-04 00:00:00|2405.7|2402.2|2409.6|2406.1|2413.1|2410.1|2403.7|2400.4|2009
1607043600000|2020-12-04 01:00:00|2409.7|2406.2|2404.4|2400.9|2409.8|2406.4|2395.1|2392.6|6737
1607047200000|2020-12-04 02:00:00|2403.9|2401.9|2409|2407|2409.9|2407.1|2396.9|2394.1|4392
1607050800000|2020-12-04 03:00:00|2408.9|2406.9|2407.9|2405.9|2413.2|2410.4|2405.7|2402.9|3348
1607054400000|2020-12-04 04:00:00|2408.6|2405.1|2407.1|2403.6|2412.3|2409.5|2405.7|2403.2|1772
1607058000000|2020-12-04 05:00:00|2407|2403.5|2403|2401|2409.9|2407.2|2400.9|2398.3|4309
1607061600000|2020-12-04 06:00:00|2403.1|2401.1|2430.5|2427|2431.1|2428.5|2401.3|2398.6|6096
1607065200000|2020-12-04 07:00:00|2430.6|2427.1|2414.1|2410.6|2430.7|2428.1|2413.4|2410.4|4668
1607068800000|2020-12-04 08:00:00|2414|2410.5|2421|2419|2427.9|2425.3|2409.9|2407.1|4535
1607072400000|2020-12-04 09:00:00|2422.2|2418.7|2430|2426.5|2435.1|2431.7|2418.4|2416.3|3809
1607076000000|2020-12-04 10:00:00|2430.1|2426.6|2418.4|2416.4|2434.8|2431.9|2417.3|2414.5|4369
1607079600000|2020-12-04 11:00:00|2418.3|2416.3|2423.9|2420.4|2429.2|2426.6|2416.6|2414|3684
1607083200000|2020-12-04 12:00:00|2423.7|2420.2|2422.5|2420.5|2427.4|2424.8|2419.1|2416.4|4279
1607086800000|2020-12-04 13:00:00|2422.4|2420.4|2401.8|2398.3|2442.9|2439.7|2394.1|2391.6|12901
1607090400000|2020-12-04 14:00:00|2402|2400|2424.2|2420.7|2432.1|2428.8|2402|2399.7|11548
1607094000000|2020-12-04 15:00:00|2424.4|2420.9|2401.9|2399.9|2424.9|2421.4|2394.8|2392.1|9416
1607097600000|2020-12-04 16:00:00|2402|2400|2411.4|2409.4|2413.7|2411.3|2399|2397|6483
1607101200000|2020-12-04 17:00:00|2411.2|2409.2|2412.3|2410.3|2415.4|2413.4|2408.9|2406.5|3191
1607104800000|2020-12-04 18:00:00|2412.4|2410.4|2416.5|2414.5|2418.6|2415.8|2410.1|2408.1|2276
1607108400000|2020-12-04 19:00:00|2417.3|2413.8|2417.8|2415.8|2420.3|2417.5|2414.5|2412.2|1676
1607112000000|2020-12-04 20:00:00|2417.7|2415.7|2418.6|2416.6|2420.6|2417.3|2414.9|2412.6|2031
1607115600000|2020-12-04 21:00:00|2418.3|2416.3|2423.7|2414.7|2427.7|2419.3|2416.4|2413.3|1843
1607295600000|2020-12-06 23:00:00|2426|2422.5|2414.2|2410.7|2426.5|2422.5|2409.3|2405.8|2938
1607299200000|2020-12-07 00:00:00|2413.8|2410.3|2420.9|2417.4|2423.9|2420.4|2410.7|2407.3|2155
1607302800000|2020-12-07 01:00:00|2421|2417.5|2416.4|2412.9|2424.3|2420.8|2411.9|2408.4|5486
1607306400000|2020-12-07 02:00:00|2416.3|2412.8|2416.3|2412.8|2420.4|2416.9|2409.7|2406.7|3200
1607310000000|2020-12-07 03:00:00|2416.2|2412.7|2407.5|2404|2418.2|2414.7|2403.1|2399.6|3826
1607313600000|2020-12-07 04:00:00|2407.6|2404.1|2410.6|2407.1|2412.2|2409.3|2406|2402.5|1831
1607317200000|2020-12-07 05:00:00|2410.5|2407|2418|2414.5|2420|2416.9|2409.8|2406.8|3195
1607320800000|2020-12-07 06:00:00|2418.2|2414.7|2408.9|2405.4|2420.2|2416.7|2407.9|2404.4|3380
1607324400000|2020-12-07 07:00:00|2409|2405.5|2405.4|2401.9|2412.1|2408.8|2404|2401.1|3087
1607328000000|2020-12-07 08:00:00|2405.5|2402|2371.4|2367.9|2406.6|2404.6|2354.4|2350.9|9251
1607331600000|2020-12-07 09:00:00|2371.3|2367.8|2378.2|2376.2|2383.3|2379.8|2364.1|2360.6|5990
1607335200000|2020-12-07 10:00:00|2378.3|2376.3|2382.2|2378.7|2388.7|2385.2|2369.6|2366.1|5374
1607338800000|2020-12-07 11:00:00|2382.4|2378.9|2376|2374|2382.4|2378.9|2372.7|2369.8|5528
1607342400000|2020-12-07 12:00:00|2375.4|2373.4|2380.1|2378.1|2384.3|2380.8|2372.3|2369.9|5599
1607346000000|2020-12-07 13:00:00|2380|2378|2397.2|2393.7|2397.9|2394.4|2361.8|2359.8|9692
1607349600000|2020-12-07 14:00:00|2396.7|2393.2|2450.8|2447.3|2454.6|2451.1|2389.1|2386.5|11265
1607353200000|2020-12-07 15:00:00|2450.6|2447.1|2462.3|2458.8|2471.9|2468.7|2446.4|2444.2|13856
1607356800000|2020-12-07 16:00:00|2462.4|2458.9|2467.5|2464|2472.9|2469.5|2458.3|2454.8|9950
1607360400000|2020-12-07 17:00:00|2467.7|2464.2|2474.8|2471.3|2480.5|2477.2|2465.3|2462.1|5368
1607364000000|2020-12-07 18:00:00|2474.9|2471.4|2460.5|2458.5|2477.2|2474|2455.6|2453.1|4970
1607367600000|2020-12-07 19:00:00|2460.6|2458.6|2447.6|2445.6|2461.7|2459.4|2446.6|2444.2|3451
1607371200000|2020-12-07 20:00:00|2447.4|2445.4|2456.4|2452.9|2458|2454.5|2437.8|2435|3789
1607374800000|2020-12-07 21:00:00|2456.6|2453.1|2450.3|2446.8|2460.6|2457.4|2447.9|2440.9|1935
1607382000000|2020-12-07 23:00:00|2451.3|2447.8|2455.1|2451.6|2459.1|2455.6|2450.1|2446.6|1813
1607385600000|2020-12-08 00:00:00|2455|2451.5|2456.3|2452.8|2456.7|2453.2|2450|2446.5|2208
1607389200000|2020-12-08 01:00:00|2456.2|2452.7|2466.2|2462.7|2470.1|2466.6|2453.8|2450.3|7591
1607392800000|2020-12-08 02:00:00|2466.1|2462.6|2468.9|2465.4|2475.1|2472.2|2462.5|2459.2|4376
1607396400000|2020-12-08 03:00:00|2468.8|2465.3|2473.3|2469.8|2475.4|2471.9|2466.2|2463.4|3367
1607400000000|2020-12-08 04:00:00|2473.4|2469.9|2470.9|2467.4|2477.9|2474.4|2467.9|2464.4|2960
1607403600000|2020-12-08 05:00:00|2471|2467.5|2463.3|2459.8|2473.3|2469.8|2459.1|2455.6|3714
1607407200000|2020-12-08 06:00:00|2463.2|2459.7|2467.2|2463.7|2469|2466.3|2459.9|2456.4|4217
1607410800000|2020-12-08 07:00:00|2467.4|2463.9|2460.8|2458.8|2467.4|2463.9|2455.7|2452.7|3574
1607414400000|2020-12-08 08:00:00|2461.3|2457.8|2464.4|2462.4|2471.3|2468.2|2452.2|2449.9|4949
1607418000000|2020-12-08 09:00:00|2464.5|2462.5|2460.6|2457.1|2469.7|2466.8|2454.6|2451.9|4349
1607421600000|2020-12-08 10:00:00|2460.8|2457.3|2455.9|2452.4|2462.9|2460|2453.6|2450.9|3424
1607425200000|2020-12-08 11:00:00|2456|2452.5|2448.8|2446.8|2456|2452.9|2445.1|2441.6|4632
1607428800000|2020-12-08 12:00:00|2449|2447|2460.7|2458.7|2461.9|2459.2|2449|2446.4|4454
1607432400000|2020-12-08 13:00:00|2460.6|2458.6|2455.5|2453.5|2470.3|2468.2|2448.2|2446.2|8364
1607436000000|2020-12-08 14:00:00|2455.4|2453.4|2470.7|2468.7|2488.6|2485.8|2454.7|2452.2|9572
1607439600000|2020-12-08 15:00:00|2470.6|2468.6|2453.1|2451.1|2474.4|2471.6|2446.7|2444.5|9613
1607443200000|2020-12-08 16:00:00|2453.2|2451.2|2457.6|2455.6|2460.2|2457.7|2450.7|2448.7|5190
1607446800000|2020-12-08 17:00:00|2457.5|2455.5|2463.7|2460.2|2466.6|2464.3|2456.6|2454.6|3545
1607450400000|2020-12-08 18:00:00|2463|2461|2464.6|2462.6|2467.3|2465.1|2459.3|2457.1|2460
1607454000000|2020-12-08 19:00:00|2464.5|2462.5|2460.5|2458.5|2469.1|2466.7|2459.4|2456.9|1566
1607457600000|2020-12-08 20:00:00|2460.6|2458.6|2458.1|2454.6|2462.1|2459.3|2456.7|2454.1|1579
1607461200000|2020-12-08 21:00:00|2457.3|2455.3|2457|2453.5|2461.5|2458.6|2455.3|2452.1|1333
1607468400000|2020-12-08 23:00:00|2460.6|2457.1|2456.9|2454.9|2460.8|2457.3|2453.8|2450.3|1623
1607472000000|2020-12-09 00:00:00|2457.6|2454.1|2455.8|2452.3|2459.8|2457|2454.1|2451.1|1928
1607475600000|2020-12-09 01:00:00|2455.7|2452.2|2449.7|2446.2|2457.3|2453.8|2447.3|2443.8|4862
1607479200000|2020-12-09 02:00:00|2449.8|2446.3|2439.3|2435.8|2453.2|2450.2|2435.9|2432.9|4750
1607482800000|2020-12-09 03:00:00|2439.2|2435.7|2432.8|2429.3|2443.9|2440.7|2425.4|2421.9|5558
1607486400000|2020-12-09 04:00:00|2432.7|2429.2|2438.1|2434.6|2439|2435.5|2427.3|2423.8|3849
1607490000000|2020-12-09 05:00:00|2438.2|2434.7|2431.9|2428.4|2442|2438.5|2428.4|2424.9|4377
1607493600000|2020-12-09 06:00:00|2431.7|2428.2|2433.6|2430.1|2442.1|2438.7|2429.8|2426.4|5337
1607497200000|2020-12-09 07:00:00|2433.7|2430.2|2425.3|2421.8|2436.7|2433.8|2416.8|2414.1|4861
1607500800000|2020-12-09 08:00:00|2425.2|2421.7|2442.6|2439.1|2443.2|2440.8|2422.6|2419.5|5622
1607504400000|2020-12-09 09:00:00|2441.6|2439.6|2432.4|2430.4|2445.3|2442.6|2427|2424|4132
1607508000000|2020-12-09 10:00:00|2432.3|2430.3|2427.5|2425.5|2435.8|2433.3|2425.6|2422.6|4464
1607511600000|2020-12-09 11:00:00|2427.4|2425.4|2413.5|2410|2434.6|2432.1|2399.1|2396|5563
1607515200000|2020-12-09 12:00:00|2412.8|2410.8|2420|2418|2422.8|2420.8|2411.6|2408.9|6870
1607518800000|2020-12-09 13:00:00|2419.9|2417.9|2434.5|2432.5|2447.9|2445.9|2416|2412.8|9420
1607522400000|2020-12-09 14:00:00|2434.9|2432.9|2400.2|2396.7|2436.9|2434.5|2399.8|2396.7|10639
1607526000000|2020-12-09 15:00:00|2399.9|2396.4|2414.9|2412.9|2417.6|2415.1|2395.9|2393.5|11349
1607529600000|2020-12-09 16:00:00|2415.1|2413.1|2408.1|2406.1|2422.2|2419.9|2406|2404|7615
1607533200000|2020-12-09 17:00:00|2408.2|2406.2|2402.6|2400.6|2409.7|2407.7|2392.1|2390.1|6219
1607536800000|2020-12-09 18:00:00|2402.7|2400.7|2360|2358|2402.7|2400.7|2360|2357.1|7951
1607540400000|2020-12-09 19:00:00|2360.5|2357|2382.2|2380.2|2384.7|2382.7|2359.9|2357|6736
1607544000000|2020-12-09 20:00:00|2382.1|2380.1|2390.9|2388.9|2394|2392|2380|2378|4320
1607547600000|2020-12-09 21:00:00|2391.3|2389.3|2397.2|2393.7|2399.5|2396|2390.4|2388.4|2130
1607554800000|2020-12-09 23:00:00|2397.1|2393.6|2390.4|2386.9|2399.6|2394.2|2388.3|2385|2079
1607558400000|2020-12-10 00:00:00|2390|2386.5|2392.4|2388.9|2396.7|2393.6|2389.1|2386.2|3521
1607562000000|2020-12-10 01:00:00|2392|2388.5|2401.2|2397.7|2404.8|2402.1|2385.2|2382.4|7479
1607565600000|2020-12-10 02:00:00|2400.4|2398.4|2403.2|2401.2|2406.7|2403.8|2397.7|2395.1|4277
1607569200000|2020-12-10 03:00:00|2403.3|2401.3|2402.3|2398.8|2407.3|2404.9|2401.4|2398.3|3362
1607572800000|2020-12-10 04:00:00|2402.2|2398.7|2405.1|2401.6|2408.5|2405|2402.2|2398.7|1834
1607576400000|2020-12-10 05:00:00|2405.2|2401.7|2397.2|2395.2|2406.5|2403|2396|2392.5|3188
1607580000000|2020-12-10 06:00:00|2397.1|2395.1|2378.4|2374.9|2398.8|2396.1|2376.5|2373|5801
1607583600000|2020-12-10 07:00:00|2378.3|2374.8|2391.1|2389.1|2393.9|2391.9|2377.8|2374.8|4633
1607587200000|2020-12-10 08:00:00|2391|2389|2381.9|2379.9|2392.7|2390.7|2377.3|2375.3|4756
1607590800000|2020-12-10 09:00:00|2381.7|2379.7|2386.6|2384.6|2393.1|2389.9|2373|2370.1|4809
1607594400000|2020-12-10 10:00:00|2386.7|2384.7|2384.3|2382.3|2388.7|2386.7|2383.4|2381.4|1165
1607598000000|2020-12-10 11:00:00|2399.6|2396.1|2389.3|2387.3|2399.8|2396.9|2388|2385.2|3800
1607601600000|2020-12-10 12:00:00|2389.4|2387.4|2391.6|2388.1|2395.8|2393|2382.9|2380.2|7210
1607605200000|2020-12-10 13:00:00|2391.8|2388.3|2415.4|2413.4|2422.3|2420.3|2383.6|2381.1|11675
1607608800000|2020-12-10 14:00:00|2415.3|2413.3|2422.5|2420.5|2430|2427.9|2403.9|2401.4|12692
1607612400000|2020-12-10 15:00:00|2422.9|2420.9|2397.6|2395.6|2427.9|2424.9|2394.6|2391.9|10486
1607616000000|2020-12-10 16:00:00|2397.7|2395.7|2400.2|2398.2|2402.1|2399.5|2389.7|2387.7|7685
1607619600000|2020-12-10 17:00:00|2400.1|2398.1|2390.1|2388.1|2404|2401.9|2389.9|2387.9|5048
1607623200000|2020-12-10 18:00:00|2390|2388|2396.2|2394.2|2402.7|2400.1|2388.2|2385.8|5380
1607626800000|2020-12-10 19:00:00|2396.4|2394.4|2399|2397|2401.2|2398.5|2391.6|2389.4|3464
1607630400000|2020-12-10 20:00:00|2399.9|2396.4|2403.4|2399.9|2406.4|2403.9|2397.9|2395.9|2520
1607634000000|2020-12-10 21:00:00|2403.5|2400|2401.5|2396.3|2403.8|2400.9|2398|2394.5|1503
1607641200000|2020-12-10 23:00:00|2402|2398.5|2400.2|2396.7|2405.1|2401.6|2397.3|2393.8|1704
1607644800000|2020-12-11 00:00:00|2400.5|2397|2396.6|2393.1|2405.5|2402.7|2395.4|2391.9|2509
1607648400000|2020-12-11 01:00:00|2396.3|2392.8|2406.5|2403|2407.2|2404|2395.9|2392.4|5309
1607652000000|2020-12-11 02:00:00|2406.3|2402.8|2402.4|2398.9|2408.1|2405.2|2397.4|2393.9|5280
1607655600000|2020-12-11 03:00:00|2401.6|2399.6|2399|2395.5|2402.6|2399.8|2390|2386.7|3831
1607659200000|2020-12-11 04:00:00|2399.1|2395.6|2398.9|2395.4|2400.7|2397.2|2396.7|2393.2|1883
1607662800000|2020-12-11 05:00:00|2398.8|2395.3|2390.9|2387.4|2401.6|2398.1|2385.4|2381.9|3809
1607666400000|2020-12-11 06:00:00|2390.8|2387.3|2395.3|2391.8|2400.7|2397.2|2388|2385|5018
1607670000000|2020-12-11 07:00:00|2395.4|2391.9|2390.5|2387|2400.5|2397|2389.4|2386|3834
1607673600000|2020-12-11 08:00:00|2390.6|2387.1|2376.7|2373.2|2398.4|2394.9|2376.7|2373.2|5550
1607677200000|2020-12-11 09:00:00|2376.6|2373.1|2390.8|2387.3|2395.2|2392.1|2376.6|2373.1|5765
1607680800000|2020-12-11 10:00:00|2391|2387.5|2382.2|2378.7|2399|2395.7|2381.1|2378.4|4582
1607684400000|2020-12-11 11:00:00|2381.2|2379.2|2383.8|2381.8|2385.7|2382.8|2361.9|2358.4|7545
1607688000000|2020-12-11 12:00:00|2383.6|2381.6|2387.7|2385.7|2389.4|2386.7|2381.2|2378.2|5284
1607691600000|2020-12-11 13:00:00|2387.6|2385.6|2400.9|2398.9|2405.4|2402.3|2370.8|2367.7|9752
1607695200000|2020-12-11 14:00:00|2400.2|2398.2|2401.8|2398.3|2407.7|2404.9|2388.3|2385.6|8637
1607698800000|2020-12-11 15:00:00|2401.4|2397.9|2402.2|2398.7|2413.7|2411.1|2397.9|2395.3|9105
1607702400000|2020-12-11 16:00:00|2402.1|2398.6|2401.7|2399.7|2406.7|2403.9|2397.2|2393.7|5165
1607706000000|2020-12-11 17:00:00|2401.8|2399.8|2402.3|2400.3|2404.9|2402.6|2400.3|2397.5|3116
1607709600000|2020-12-11 18:00:00|2402.4|2400.4|2400.9|2398.9|2405.9|2403.3|2395.9|2393.3|2587
1607713200000|2020-12-11 19:00:00|2401|2399|2395.3|2393.3|2401.3|2399.3|2394.8|2392.1|2002
1607716800000|2020-12-11 20:00:00|2395.1|2393.1|2396.9|2394.9|2398|2395.2|2393.3|2390.5|2131
1607720400000|2020-12-11 21:00:00|2397.6|2394.1|2399.8|2387.8|2400.3|2395.3|2394|2386.9|1092
1607900400000|2020-12-13 23:00:00|2401.1|2397.6|2397.1|2393.6|2401.3|2397.8|2393.4|2389.9|2775
1607904000000|2020-12-14 00:00:00|2397.5|2394|2394.9|2391.4|2399.5|2396|2392.4|2388.9|1830
1607907600000|2020-12-14 01:00:00|2394.1|2390.6|2393.8|2390.3|2399.6|2396.1|2385.7|2382.2|4924
1607911200000|2020-12-14 02:00:00|2393.7|2390.2|2401|2397.5|2402|2398.5|2390.5|2387.2|2469
1607914800000|2020-12-14 03:00:00|2400.9|2397.4|2397.3|2393.8|2401.8|2398.3|2393.8|2390.5|1718
1607918400000|2020-12-14 04:00:00|2397.4|2393.9|2394.9|2391.4|2398.5|2395|2392.2|2389.7|837
1607922000000|2020-12-14 05:00:00|2394.8|2391.3|2394.2|2390.7|2396.3|2392.8|2384|2381|2350
1607925600000|2020-12-14 06:00:00|2393.9|2390.4|2395.7|2392.2|2398|2394.5|2389.3|2386.1|2898
1607929200000|2020-12-14 07:00:00|2395.6|2392.1|2389.9|2386.4|2396.5|2393.1|2386.8|2383.7|2350
1607932800000|2020-12-14 08:00:00|2390.1|2386.6|2380.7|2378.7|2395|2392.1|2376.7|2373.9|5806
1607936400000|2020-12-14 09:00:00|2380.5|2378.5|2383.5|2381.5|2387.2|2384.3|2376.1|2373.3|4877
1607940000000|2020-12-14 10:00:00|2383.7|2381.7|2382.4|2378.9|2384.5|2382.3|2368.7|2365.2|4910
1607943600000|2020-12-14 11:00:00|2382.1|2378.6|2386.3|2384.3|2393.6|2390.9|2380.5|2377.7|4266
1607947200000|2020-12-14 12:00:00|2386.2|2384.2|2384.5|2382.5|2391.6|2388.8|2383.1|2380.9|4256
1607950800000|2020-12-14 13:00:00|2384.3|2382.3|2413.4|2409.9|2415.9|2412.8|2384.3|2382.3|8867
1607954400000|2020-12-14 14:00:00|2413.3|2409.8|2415.1|2413.1|2425.8|2422.5|2403.9|2401|11170
1607958000000|2020-12-14 15:00:00|2415.2|2413.2|2401.1|2397.6|2418.1|2415.3|2399.6|2396.7|10432
1607961600000|2020-12-14 16:00:00|2401.4|2397.9|2390.2|2388.2|2401.6|2398.8|2381.1|2378.6|7287
1607965200000|2020-12-14 17:00:00|2390.3|2388.3|2394.8|2392.8|2395.7|2393.1|2388.8|2386.6|3875
1607968800000|2020-12-14 18:00:00|2394.7|2392.7|2389.6|2387.6|2397.4|2394.8|2387.6|2385|2592
1607972400000|2020-12-14 19:00:00|2389.7|2387.7|2386.4|2384.4|2392.7|2390.1|2386|2383.3|2276
1607976000000|2020-12-14 20:00:00|2386.5|2384.5|2386.7|2383.2|2390.6|2388|2384.1|2381.4|2708
1607979600000|2020-12-14 21:00:00|2386|2384|2386.9|2381.6|2390.7|2387.2|2384.1|2379.1|1554
1607986800000|2020-12-14 23:00:00|2385.6|2382.1|2386.7|2383.2|2392.3|2387.6|2385.1|2381.6|1739
1607990400000|2020-12-15 00:00:00|2386.1|2382.6|2388.8|2385.3|2390.1|2386.6|2386|2382.5|1829
1607994000000|2020-12-15 01:00:00|2388.9|2385.4|2391.7|2388.2|2394.2|2390.7|2385|2381.8|5516
1607997600000|2020-12-15 02:00:00|2391.5|2388|2402.2|2398.7|2407.8|2404.4|2390.9|2387.4|4762
1608001200000|2020-12-15 03:00:00|2402.5|2399|2405.4|2401.9|2407.9|2404.7|2401.7|2398.2|2742
1608004800000|2020-12-15 04:00:00|2405.5|2402|2405.6|2402.1|2406.3|2403.2|2400.8|2398.2|2113
1608008400000|2020-12-15 05:00:00|2405.5|2402|2412.9|2409.4|2419.9|2416.4|2403.8|2400.9|4486
1608012000000|2020-12-15 06:00:00|2412.8|2409.3|2419.2|2415.7|2420.1|2416.6|2407.6|2404.8|4679
1608015600000|2020-12-15 07:00:00|2419.1|2415.6|2421.8|2418.3|2427.8|2424.3|2415.7|2412.2|4503
1608019200000|2020-12-15 08:00:00|2421.1|2419.1|2430.1|2426.6|2433.6|2430.2|2416.8|2413.9|6577
1608022800000|2020-12-15 09:00:00|2430|2426.5|2428.8|2425.3|2433|2430.1|2423|2420.3|4647
1608026400000|2020-12-15 10:00:00|2428.6|2425.1|2429|2425.5|2432.3|2429.4|2425|2421.7|3934
1608030000000|2020-12-15 11:00:00|2428.8|2425.3|2422.7|2419.2|2429.3|2426.3|2418.1|2415.4|3871
1608033600000|2020-12-15 12:00:00|2422.2|2420.2|2424.8|2421.3|2434.4|2431.9|2420.3|2416.8|5973
1608037200000|2020-12-15 13:00:00|2424.1|2422.1|2448|2446|2456.7|2453.5|2423.5|2421.5|11949
1608040800000|2020-12-15 14:00:00|2448.2|2446.2|2446.4|2442.9|2453.4|2450.6|2432.7|2429.9|10165
1608044400000|2020-12-15 15:00:00|2446.5|2443|2440.4|2438.4|2451.3|2448.9|2438|2435.8|7765
1608048000000|2020-12-15 16:00:00|2441.4|2437.9|2449.9|2447.9|2450.2|2448.1|2435.7|2433.1|6093
1608051600000|2020-12-15 17:00:00|2449.5|2447.5|2451.1|2449.1|2452.3|2449.7|2445.7|2443|3679
1608055200000|2020-12-15 18:00:00|2451.9|2448.4|2451.6|2449.6|2458.2|2455.4|2449.1|2445.7|4451
1608058800000|2020-12-15 19:00:00|2451.3|2449.3|2449.8|2447.8|2454.5|2451.8|2448.3|2445.4|2373
1608062400000|2020-12-15 20:00:00|2449.9|2447.9|2453.6|2450.1|2453.7|2451.1|2448.3|2445.8|2958
1608066000000|2020-12-15 21:00:00|2453.5|2450|2451.4|2447.9|2454.3|2450.7|2450.2|2446.4|1524
1608073200000|2020-12-15 23:00:00|2453.5|2450|2450.4|2446.9|2455.8|2452.3|2450|2446.5|1448
1608076800000|2020-12-16 00:00:00|2450.5|2447|2449.6|2446.1|2454.1|2451.1|2446.8|2444.2|1856
1608080400000|2020-12-16 01:00:00|2449.1|2445.6|2447.6|2444.1|2452.7|2449.4|2445.9|2442.6|4499
1608084000000|2020-12-16 02:00:00|2447.8|2444.3|2470.2|2466.7|2473.7|2470.2|2447.4|2443.9|5522
1608087600000|2020-12-16 03:00:00|2470.3|2466.8|2471.3|2467.8|2472.5|2469|2465.4|2461.9|3595
1608091200000|2020-12-16 04:00:00|2471.2|2467.7|2467.4|2463.9|2471.2|2467.7|2465.5|2462.9|1702
1608094800000|2020-12-16 05:00:00|2467.5|2464|2466.6|2463.1|2476.4|2472.9|2460.4|2457.4|4533
1608098400000|2020-12-16 06:00:00|2466.5|2463|2481.6|2478.1|2487.6|2484.1|2464.9|2461.9|6201
1608102000000|2020-12-16 07:00:00|2481.8|2478.3|2476|2472.5|2486.1|2482.6|2473.5|2470.2|5166
1608105600000|2020-12-16 08:00:00|2475.9|2472.4|2498.9|2495.4|2502.7|2499.2|2473.5|2470.6|7063
1608109200000|2020-12-16 09:00:00|2498.6|2495.1|2516.6|2513.1|2519.9|2517.4|2494.7|2491.4|6453
1608112800000|2020-12-16 10:00:00|2516.5|2513|2517|2513.5|2519.9|2517.6|2510.8|2507.8|6761
1608116400000|2020-12-16 11:00:00|2516.8|2513.3|2523.9|2520.4|2531.6|2528.9|2515.4|2511.9|6724
1608120000000|2020-12-16 12:00:00|2524|2520.5|2511.7|2509.7|2524|2520.5|2501|2498|7296
1608123600000|2020-12-16 13:00:00|2512.8|2509.3|2491.4|2487.9|2522.3|2519.8|2485.3|2481.8|11505
1608127200000|2020-12-16 14:00:00|2490.6|2488.6|2492.9|2490.9|2509.6|2507|2488.1|2486|9842
1608130800000|2020-12-16 15:00:00|2492.8|2490.8|2498.3|2496.3|2500.5|2498.5|2471.7|2468.2|9774
1608134400000|2020-12-16 16:00:00|2498.4|2496.4|2495.3|2493.3|2504.7|2502.4|2491.5|2489.1|5723
1608138000000|2020-12-16 17:00:00|2495.2|2493.2|2495|2493|2499.2|2496.5|2488.5|2486.5|3327
1608141600000|2020-12-16 18:00:00|2494.7|2492.7|2500.5|2497|2501.7|2497.7|2491|2488.7|2952
1608145200000|2020-12-16 19:00:00|2501.1|2495.6|2527.9|2524.4|2529.4|2525.9|2472.1|2469.1|10998
1608148800000|2020-12-16 20:00:00|2528.2|2524.7|2543.6|2540.1|2544.9|2541.4|2515.4|2511.9|8884
1608152400000|2020-12-16 21:00:00|2543.8|2540.3|2537|2533.5|2551.8|2548.3|2534.4|2529.1|2967
1608159600000|2020-12-16 23:00:00|2535.5|2532|2537.8|2534.3|2542.3|2538.8|2529.5|2525.4|2204
1608163200000|2020-12-17 00:00:00|2537.5|2534|2529.2|2525.7|2539.6|2536.1|2527.2|2523.7|2779
1608166800000|2020-12-17 01:00:00|2529.1|2525.6|2524.7|2521.2|2535.4|2531.9|2519.9|2516.4|7184
1608170400000|2020-12-17 02:00:00|2524.8|2521.3|2526.7|2523.2|2527.6|2524.1|2517.5|2514|3878
1608174000000|2020-12-17 03:00:00|2526.9|2523.4|2527.2|2523.7|2531.5|2528|2524.9|2521.4|2266
1608177600000|2020-12-17 04:00:00|2527.1|2523.6|2534.4|2530.9|2535.2|2531.7|2524.3|2521.5|2595
1608181200000|2020-12-17 05:00:00|2534.2|2530.7|2549.1|2545.6|2550|2546.5|2529.1|2525.6|4581
1608184800000|2020-12-17 06:00:00|2549|2545.5|2553.5|2550|2558.8|2555.3|2547.5|2544|6317
1608188400000|2020-12-17 07:00:00|2553.2|2549.7|2569.1|2567.1|2575.8|2572.3|2552.9|2549.4|5635
1608192000000|2020-12-17 08:00:00|2570.1|2566.6|2573.1|2569.6|2581.4|2577.9|2568.2|2565.4|7835
1608195600000|2020-12-17 09:00:00|2572.8|2569.3|2574.3|2570.8|2580.3|2576.8|2571.5|2568.3|4787
1608199200000|2020-12-17 10:00:00|2574|2570.5|2564.4|2560.9|2575|2572.3|2558.5|2555.7|5124
1608202800000|2020-12-17 11:00:00|2564.5|2561|2579.3|2577.3|2580.2|2577.4|2560.7|2557.8|3875
1608206400000|2020-12-17 12:00:00|2579.9|2576.4|2589.5|2586|2591.6|2588.7|2570.5|2567.8|7310
1608210000000|2020-12-17 13:00:00|2589.8|2586.3|2593.7|2590.2|2602.8|2599.9|2564.6|2561.8|11814
1608213600000|2020-12-17 14:00:00|2594.2|2590.7|2601.8|2599.8|2612.1|2609.1|2581.5|2578.6|11350
1608217200000|2020-12-17 15:00:00|2602.6|2599.1|2598.6|2595.1|2609.1|2606.3|2591|2587.5|9868
1608220800000|2020-12-17 16:00:00|2598.5|2595|2588.4|2584.9|2598.5|2596|2577.7|2574.2|7915
1608224400000|2020-12-17 17:00:00|2588.6|2585.1|2604.4|2600.9|2606.4|2603.8|2584.5|2581.6|5378
1608228000000|2020-12-17 18:00:00|2604.6|2601.1|2599|2595.5|2610|2607.3|2593.4|2590.8|4529
1608231600000|2020-12-17 19:00:00|2599.1|2595.6|2599.3|2597.3|2606.9|2604|2596.8|2594|3361
1608235200000|2020-12-17 20:00:00|2600|2596.5|2599.3|2595.8|2605.3|2602.5|2594.1|2591.2|2852
1608238800000|2020-12-17 21:00:00|2599.4|2595.9|2608.8|2602.5|2613.8|2606.4|2597.2|2593.7|1734
1608246000000|2020-12-17 23:00:00|2606.6|2603.1|2591.5|2588|2606.8|2603.3|2591.4|2587.9|2680
1608249600000|2020-12-18 00:00:00|2592|2588.5|2584.7|2581.2|2594.7|2591.2|2584.1|2580.6|3217
1608253200000|2020-12-18 01:00:00|2584.5|2581|2585.1|2581.6|2597.5|2594|2579.6|2576.1|6809
1608256800000|2020-12-18 02:00:00|2585.2|2581.7|2578.3|2574.8|2587.1|2583.6|2572.4|2568.9|3814
1608260400000|2020-12-18 03:00:00|2578.1|2574.6|2586.8|2583.3|2589.1|2585.6|2578.1|2574.6|3447
1608264000000|2020-12-18 04:00:00|2586.7|2583.2|2586.7|2583.2|2588.1|2584.6|2580.8|2577.6|2425
1608267600000|2020-12-18 05:00:00|2586.6|2583.1|2573.5|2570|2587.6|2584.1|2572.6|2569.1|4506
1608271200000|2020-12-18 06:00:00|2573.6|2570.1|2578.6|2575.1|2579.7|2577.1|2567.4|2563.9|5363
1608274800000|2020-12-18 07:00:00|2578.9|2575.4|2573.9|2570.4|2581.2|2577.7|2571.3|2568.5|3711
1608278400000|2020-12-18 08:00:00|2574|2570.5|2583.2|2581.2|2584.1|2582.1|2567.7|2565.3|4976
1608282000000|2020-12-18 09:00:00|2583.1|2581.1|2576.6|2573.1|2588.5|2585.7|2573.1|2571|4073
1608285600000|2020-12-18 10:00:00|2575.8|2573.8|2577|2575|2584.2|2582.2|2575.2|2572.5|3616
1608289200000|2020-12-18 11:00:00|2576.9|2574.9|2585.2|2583.2|2586.2|2583.4|2574.2|2571.7|3777
1608292800000|2020-12-18 12:00:00|2584.7|2582.7|2590.9|2588.9|2599.2|2596.2|2581.2|2578.6|6423
1608296400000|2020-12-18 13:00:00|2591.1|2589.1|2595.2|2593.2|2602.7|2600.1|2584.9|2582.9|9846
1608300000000|2020-12-18 14:00:00|2595.3|2593.3|2580.5|2577|2614.9|2612.3|2568.5|2566.2|11432
1608303600000|2020-12-18 15:00:00|2581.2|2577.7|2592.8|2590.8|2595.4|2593.2|2576.1|2574.1|8109
1608307200000|2020-12-18 16:00:00|2592.7|2590.7|2587.3|2585.3|2595.4|2593.4|2582.7|2580.7|5343
1608310800000|2020-12-18 17:00:00|2587.4|2585.4|2590.9|2588.9|2590.9|2588.9|2586.1|2584.1|3483
1608314400000|2020-12-18 18:00:00|2590.6|2588.6|2584.3|2582.3|2591.7|2589.2|2580.7|2578.7|3296
1608318000000|2020-12-18 19:00:00|2584.2|2582.2|2577.9|2575.9|2587.5|2584.7|2575.8|2573.8|2352
1608321600000|2020-12-18 20:00:00|2577.8|2575.8|2578.9|2575.4|2580.2|2577.6|2571.6|2568.5|3951
1608325200000|2020-12-18 21:00:00|2577.9|2575.9|2586.3|2574.3|2587.5|2579.5|2574.6|2571.6|1800
1608505200000|2020-12-20 23:00:00|2588.9|2577.8|2587.4|2583.9|2594.9|2589.9|2584.3|2575.8|3355
1608508800000|2020-12-21 00:00:00|2586.7|2583.2|2602.6|2599.1|2606.7|2603.2|2586.6|2583.2|4199
1608512400000|2020-12-21 01:00:00|2602.2|2598.7|2663|2659.5|2675.4|2671.9|2601.4|2597.9|15670
1608516000000|2020-12-21 02:00:00|2663.1|2659.6|2662|2658.5|2665.1|2661.6|2653.2|2650.1|7518
1608519600000|2020-12-21 03:00:00|2662.1|2658.6|2661.5|2658|2668.4|2664.9|2657.7|2654.2|5884
1608523200000|2020-12-21 04:00:00|2661.4|2657.9|2679.7|2676.2|2679.9|2676.4|2661.4|2657.8|4669
1608526800000|2020-12-21 05:00:00|2679.8|2676.3|2711.5|2708|2712.7|2709.8|2675.9|2672.4|8538
1608530400000|2020-12-21 06:00:00|2711.3|2707.8|2707.1|2703.6|2743.3|2739.8|2685.7|2682.2|10632
1608534000000|2020-12-21 07:00:00|2707|2703.5|2670.8|2667.3|2711.2|2707.7|2667.4|2663.9|7265
1608537600000|2020-12-21 08:00:00|2670.7|2667.2|2677.7|2674.2|2694.8|2691.3|2654.6|2651.1|9140
1608541200000|2020-12-21 09:00:00|2677.8|2674.3|2647.1|2643.6|2678.8|2675.5|2630.7|2627.2|8881
1608544800000|2020-12-21 10:00:00|2647.2|2643.7|2584.2|2580.7|2647.2|2643.7|2498.6|2490.9|15843
1608548400000|2020-12-21 11:00:00|2584.4|2580.9|2620.3|2616.8|2633.5|2629.6|2576.8|2572|10857
1608552000000|2020-12-21 12:00:00|2621.5|2618|2621.1|2617.6|2646.3|2642.8|2618.5|2613.9|11550
1608555600000|2020-12-21 13:00:00|2621.2|2617.7|2606.2|2602.7|2622.2|2618.7|2540.4|2536.8|17589
1608559200000|2020-12-21 14:00:00|2606.3|2602.8|2615.7|2613.7|2626.8|2624.8|2586.8|2584.4|12915
1608562800000|2020-12-21 15:00:00|2615.3|2613.3|2614.5|2612.5|2636.6|2634.6|2609.9|2607.9|13079
1608566400000|2020-12-21 16:00:00|2614.8|2612.8|2620.1|2618.1|2626.3|2623.7|2606.2|2604.2|10116
1608570000000|2020-12-21 17:00:00|2620|2618|2622.5|2620.5|2635.1|2633.1|2619.9|2617.9|5766
1608573600000|2020-12-21 18:00:00|2622.3|2620.3|2616.6|2614.6|2625|2623|2612.9|2610.9|5553
1608577200000|2020-12-21 19:00:00|2616.7|2614.7|2626.6|2624.6|2630.1|2627.9|2614.2|2612.2|3724
1608580800000|2020-12-21 20:00:00|2626.7|2624.7|2623.4|2621.4|2627.6|2625.6|2607.8|2605.8|4731
1608584400000|2020-12-21 21:00:00|2623.6|2621.6|2618.9|2615.4|2624.9|2622.7|2618.4|2613.2|1444
1608591600000|2020-12-21 23:00:00|2622.1|2618.6|2626.6|2624.6|2639.9|2637.1|2621.6|2617.8|3423
1608595200000|2020-12-22 00:00:00|2626.4|2624.4|2624.6|2622.6|2630.5|2628|2623.4|2620.7|2405
1608598800000|2020-12-22 01:00:00|2624.7|2622.7|2626.6|2624.6|2630.8|2628.8|2610.5|2608.5|7063
1608602400000|2020-12-22 02:00:00|2626.4|2624.4|2651|2649|2659.4|2657.4|2625.6|2623.6|7581
1608606000000|2020-12-22 03:00:00|2650.9|2648.9|2640.7|2638.7|2654.2|2652.2|2635|2633|5132
1608609600000|2020-12-22 04:00:00|2640.8|2638.8|2632.7|2630.7|2645.7|2643.4|2632.7|2630.7|2923
1608613200000|2020-12-22 05:00:00|2632.6|2630.6|2612.2|2610.2|2635.2|2633.2|2594.4|2592.4|8529
1608616800000|2020-12-22 06:00:00|2612.3|2610.3|2571.1|2567.6|2612.7|2610.7|2565.6|2563.5|11606
1608620400000|2020-12-22 07:00:00|2571.2|2567.7|2571.5|2569.5|2581.6|2578.7|2559.3|2557.3|8235
1608624000000|2020-12-22 08:00:00|2572|2570|2587.8|2585.8|2595.5|2593.5|2569.6|2567.6|6657
1608627600000|2020-12-22 09:00:00|2587.7|2585.7|2586.4|2584.4|2598.6|2596.6|2581.7|2579.7|5651
1608631200000|2020-12-22 10:00:00|2586.3|2584.3|2595|2593|2601.9|2599.9|2585.7|2583.7|6547
1608634800000|2020-12-22 11:00:00|2594.6|2592.6|2586.8|2584.8|2601.4|2599.1|2586.2|2583.9|6572
1608638400000|2020-12-22 12:00:00|2586.9|2584.9|2580.6|2578.6|2595.4|2593.4|2572.2|2570.2|7577
1608642000000|2020-12-22 13:00:00|2580.2|2578.2|2598.7|2596.7|2609.7|2607.7|2577.9|2575.9|10568
1608645600000|2020-12-22 14:00:00|2598.8|2596.8|2581.3|2577.8|2610.8|2608.8|2570.4|2567.9|13266
1608649200000|2020-12-22 15:00:00|2581.1|2577.6|2539.3|2537.3|2589.3|2586.9|2537.6|2534.9|14216
1608652800000|2020-12-22 16:00:00|2539.5|2537.5|2528.8|2526.8|2561.9|2559.9|2527.2|2524.3|11408
1608656400000|2020-12-22 17:00:00|2528.6|2526.6|2542|2540|2544.5|2542.5|2522.7|2520.7|9641
1608660000000|2020-12-22 18:00:00|2541.7|2539.7|2517.8|2515.8|2544.9|2542|2516.7|2513.9|6349
1608663600000|2020-12-22 19:00:00|2517.9|2515.9|2529.7|2527.7|2529.9|2527.9|2510.1|2507.7|5869
1608667200000|2020-12-22 20:00:00|2529.8|2527.8|2521.5|2519.5|2530.6|2528.1|2508.9|2506.9|5720
1608670800000|2020-12-22 21:00:00|2521.2|2519.2|2522.3|2516.6|2526.2|2523.9|2514.9|2510.6|2363
1608678000000|2020-12-22 23:00:00|2520.4|2515.3|2542.2|2538.7|2544.6|2541.1|2519.5|2515.2|3231
1608681600000|2020-12-23 00:00:00|2542.4|2538.9|2525.6|2522.1|2545.1|2541.7|2517.2|2514.1|4088
1608685200000|2020-12-23 01:00:00|2525.2|2521.7|2533.6|2530.1|2550.1|2546.6|2521.9|2518.4|8386
1608688800000|2020-12-23 02:00:00|2532.9|2530.9|2529|2525.5|2536.1|2533.3|2507.7|2504.2|7152
1608692400000|2020-12-23 03:00:00|2529.1|2525.6|2534.5|2531|2540.1|2537.1|2526.7|2523.8|3783
1608696000000|2020-12-23 04:00:00|2534.6|2531.1|2535.3|2531.8|2542.5|2539.4|2533.3|2530.5|2707
1608699600000|2020-12-23 05:00:00|2535.4|2531.9|2535|2531.5|2540.7|2538.1|2524.5|2521|5284
1608703200000|2020-12-23 06:00:00|2534.9|2531.4|2539.9|2536.4|2543.2|2539.7|2522.5|2519|5828
1608706800000|2020-12-23 07:00:00|2539.8|2536.3|2543.3|2539.8|2548.2|2545.3|2536.8|2533.3|4621
1608710400000|2020-12-23 08:00:00|2542.6|2540.6|2558.5|2556.5|2561.3|2558.3|2538.8|2536.4|4869
1608714000000|2020-12-23 09:00:00|2558.6|2556.6|2554.7|2552.7|2571.1|2567.7|2552.9|2550.9|4418
1608717600000|2020-12-23 10:00:00|2554.8|2552.8|2547.5|2544|2558|2555.1|2542.2|2540.2|4844
1608721200000|2020-12-23 11:00:00|2546.4|2544.4|2540.7|2537.2|2549.8|2547.1|2538.6|2536.6|4368
1608724800000|2020-12-23 12:00:00|2540.3|2538.3|2533.5|2531.5|2540.4|2538.3|2520.8|2517.3|6971
1608728400000|2020-12-23 13:00:00|2533.4|2531.4|2557.8|2555.8|2567.1|2565.1|2533.4|2531.4|10158
1608732000000|2020-12-23 14:00:00|2557.9|2555.9|2566.7|2563.2|2576|2574|2548.9|2546.9|12023
1608735600000|2020-12-23 15:00:00|2566.4|2562.9|2559.1|2557.1|2570.2|2567.9|2554.9|2552.9|9791
1608739200000|2020-12-23 16:00:00|2559.2|2557.2|2566.2|2564.2|2568.9|2566.9|2556.8|2554.8|6718
1608742800000|2020-12-23 17:00:00|2566.1|2564.1|2565.8|2563.8|2568.4|2566.4|2560.7|2558.7|3715
1608746400000|2020-12-23 18:00:00|2565.9|2563.9|2574|2572|2580.7|2578.7|2565.2|2562.4|4478
1608750000000|2020-12-23 19:00:00|2574.1|2572.1|2559.7|2557.7|2576.9|2574.4|2559.4|2556.2|3344
1608753600000|2020-12-23 20:00:00|2559.9|2557.9|2561.8|2559.8|2563.7|2561.5|2549.9|2547.5|3658
1608757200000|2020-12-23 21:00:00|2562|2560|2555.5|2552|2563|2560.3|2555.4|2551|2063
1608764400000|2020-12-23 23:00:00|2558.4|2554.9|2557.7|2554.2|2562|2559.3|2552.6|2549.7|1819
1608768000000|2020-12-24 00:00:00|2557.5|2554|2568.1|2564.6|2568.1|2565.2|2556.6|2553.1|2536
1608771600000|2020-12-24 01:00:00|2567.7|2564.2|2582.4|2578.9|2591.2|2589.2|2562.9|2559.4|7069
1608775200000|2020-12-24 02:00:00|2582.7|2579.2|2579.4|2575.9|2590.3|2587.6|2577.1|2574.5|4207
1608778800000|2020-12-24 03:00:00|2579.3|2575.8|2580.2|2578.2|2583.4|2580.8|2569|2566.9|3754
1608782400000|2020-12-24 04:00:00|2580.1|2578.1|2579.6|2576.1|2581.8|2578.8|2577|2574.3|1591
1608786000000|2020-12-24 05:00:00|2579.7|2576.2|2576.5|2573|2586.9|2583.4|2573.7|2570.2|2689
1608789600000|2020-12-24 06:00:00|2575.3|2573.3|2581.7|2578.2|2583.4|2580.8|2573.3|2570.2|3616
1608793200000|2020-12-24 07:00:00|2581.9|2578.4|2576|2572.5|2582.3|2579.4|2570.6|2567.7|2976
1608796800000|2020-12-24 08:00:00|2575.3|2573.3|2586.6|2584.6|2592.1|2590.1|2573.2|2571.2|4052
1608800400000|2020-12-24 09:00:00|2586.5|2584.5|2582.2|2580.2|2588.3|2586.2|2578.2|2575.6|3109
1608804000000|2020-12-24 10:00:00|2582.3|2580.3|2574.9|2572.9|2585|2582.8|2573|2569.6|3666
1608807600000|2020-12-24 11:00:00|2575.6|2572.1|2579|2577|2584.5|2581.8|2573.8|2570.8|3146
1608811200000|2020-12-24 12:00:00|2579.1|2577.1|2572.8|2570.8|2580.6|2577.6|2561.4|2557.9|5317
1608814800000|2020-12-24 13:00:00|2572.9|2570.9|2569|2567|2577.1|2575.1|2564.3|2561.9|7163
1608818400000|2020-12-24 14:00:00|2568.9|2566.9|2579.5|2577.5|2581.3|2579.3|2542.5|2540.5|10112
1608822000000|2020-12-24 15:00:00|2579.7|2577.7|2577.5|2575.5|2586.1|2584.1|2574.7|2572.7|7065
1608825600000|2020-12-24 16:00:00|2577.2|2575.2|2578|2576|2583.2|2580.7|2576|2573.5|5134
1608829200000|2020-12-24 17:00:00|2578.1|2576.1|2579.6|2576.1|2580.2|2578.2|2574.8|2572.7|4819
1608832800000|2020-12-24 18:00:00|2579.7|2576.2|2583.5|2577.9|2587.9|2584.2|2569.3|2565.8|2554
1609110000000|2020-12-27 23:00:00|2600.4|2596.9|2613.1|2611.1|2618.6|2612.7|2600.3|2585.9|4358
1609113600000|2020-12-28 00:00:00|2614.4|2610.9|2620|2616.5|2628|2624.8|2613.9|2610.4|4652
1609117200000|2020-12-28 01:00:00|2620.1|2616.6|2671.3|2667.8|2678.8|2676.8|2620.1|2616.6|13823
1609120800000|2020-12-28 02:00:00|2671.2|2667.7|2666.5|2663|2676.5|2673.4|2664.6|2662.2|7739
1609124400000|2020-12-28 03:00:00|2666.8|2663.3|2660.5|2657|2666.9|2664|2655.7|2652.8|5213
1609128000000|2020-12-28 04:00:00|2660.3|2656.8|2664.6|2661.1|2666.4|2663.4|2656.7|2653.9|3045
1609131600000|2020-12-28 05:00:00|2664.7|2661.2|2653.8|2650.3|2666.2|2663.5|2638.2|2635.2|5993
1609135200000|2020-12-28 06:00:00|2653.9|2650.4|2641.1|2637.6|2654.9|2651.5|2611.5|2608|10177
1609138800000|2020-12-28 07:00:00|2641.3|2637.8|2633.6|2630.1|2643.4|2640.2|2628.5|2625.7|4383
1609142400000|2020-12-28 08:00:00|2633.7|2630.2|2633.5|2630|2644.4|2641.2|2625.8|2623.1|4408
1609146000000|2020-12-28 09:00:00|2633.4|2629.9|2643.7|2641.7|2645|2642.4|2628.3|2626|3514
1609149600000|2020-12-28 10:00:00|2643.6|2641.6|2636.3|2632.8|2650.2|2648.2|2630.4|2627.7|4294
1609153200000|2020-12-28 11:00:00|2636.1|2632.6|2618.5|2615|2639.2|2636.2|2614.2|2611.8|5290
1609156800000|2020-12-28 12:00:00|2618.4|2614.9|2632.1|2628.6|2633.5|2630.2|2616.6|2613.6|6035
1609160400000|2020-12-28 13:00:00|2631.2|2629.2|2658.1|2654.6|2668.5|2665.8|2628.1|2625.3|11302
1609164000000|2020-12-28 14:00:00|2657.7|2655.7|2661.4|2659.4|2673.4|2670.8|2650.9|2648.1|11043
1609167600000|2020-12-28 15:00:00|2661.3|2659.3|2643|2641|2668|2665.5|2634.8|2632.8|9266
1609171200000|2020-12-28 16:00:00|2643.2|2641.2|2644.1|2642.1|2649.8|2647.7|2638.5|2636.5|6652
1609174800000|2020-12-28 17:00:00|2643.6|2641.6|2633.6|2631.6|2643.6|2641.6|2630.4|2627.9|5120
1609178400000|2020-12-28 18:00:00|2633.5|2631.5|2635|2633|2641.8|2639.3|2622.3|2620.3|4181
1609182000000|2020-12-28 19:00:00|2634.3|2632.3|2632.8|2630.8|2641|2638.5|2626.3|2624.3|3372
1609185600000|2020-12-28 20:00:00|2632.7|2630.7|2628.9|2626.9|2633|2631|2622.6|2620.6|3309
1609189200000|2020-12-28 21:00:00|2629.2|2627.2|2628.1|2621.8|2630.7|2627.2|2620.4|2616.9|2055
1609196400000|2020-12-28 23:00:00|2627.6|2624.1|2643|2639.5|2645.7|2642.2|2627.6|2624.1|3020
1609200000000|2020-12-29 00:00:00|2642.7|2639.2|2648.1|2644.6|2653.3|2649.8|2641.6|2638.1|2905
1609203600000|2020-12-29 01:00:00|2647.9|2644.4|2653.4|2649.9|2663|2659.5|2647.9|2644.4|6739
1609207200000|2020-12-29 02:00:00|2653.3|2649.8|2638.4|2634.9|2653.9|2651.2|2632|2628.5|6121
1609210800000|2020-12-29 03:00:00|2638.3|2634.8|2635.9|2632.4|2639.3|2636.1|2619.9|2616.7|6278
1609214400000|2020-12-29 04:00:00|2636|2632.5|2629.3|2625.8|2638.8|2635.3|2627.7|2625.1|2548
1609218000000|2020-12-29 05:00:00|2629.4|2625.9|2625.8|2622.3|2639.2|2636.4|2617.7|2615.1|4995
1609221600000|2020-12-29 06:00:00|2625.6|2622.1|2612.1|2608.6|2632.4|2629.3|2601.7|2598.2|7339
1609225200000|2020-12-29 07:00:00|2611.7|2608.2|2624.6|2622.6|2625.3|2622.9|2611.5|2608.2|4612
1609228800000|2020-12-29 08:00:00|2625.2|2621.7|2616.6|2614.6|2632.6|2630.6|2616.4|2614.3|3135
1609232400000|2020-12-29 09:00:00|2616.7|2614.7|2632.2|2630.2|2637.5|2634.9|2611.8|2609.8|3415
1609236000000|2020-12-29 10:00:00|2632.1|2630.1|2628.1|2626.1|2636.8|2634.8|2622.1|2618.6|4055
1609239600000|2020-12-29 11:00:00|2627.8|2625.8|2621.3|2617.8|2632.7|2629.2|2618.5|2615.7|3390
1609243200000|2020-12-29 12:00:00|2621.5|2618|2615.7|2613.7|2626.3|2624.3|2611.4|2609.2|5471
1609246800000|2020-12-29 13:00:00|2615.9|2613.9|2614.1|2612.1|2630.5|2628.5|2610.4|2608.4|9443
1609250400000|2020-12-29 14:00:00|2614.2|2612.2|2617.4|2615.4|2628.3|2626.3|2613|2611|9262
1609254000000|2020-12-29 15:00:00|2617.3|2615.3|2618.5|2616.5|2622.4|2620.4|2596.1|2594.1|9470
1609257600000|2020-12-29 16:00:00|2618.4|2616.4|2629.9|2627.9|2640|2637.7|2615.4|2613.4|7124
1609261200000|2020-12-29 17:00:00|2629.5|2627.5|2615|2613|2630.4|2628.4|2611.5|2609.5|5213
1609264800000|2020-12-29 18:00:00|2615.1|2613.1|2613.8|2611.8|2617.4|2615.4|2606.3|2604.3|3844
1609268400000|2020-12-29 19:00:00|2613.9|2611.9|2617|2615|2617.4|2615.2|2610.3|2608.3|2519
1609272000000|2020-12-29 20:00:00|2616.9|2614.9|2624.8|2622.8|2625.5|2623.5|2616|2613.3|2761
1609275600000|2020-12-29 21:00:00|2624.7|2622.7|2622.8|2619.3|2625|2623|2619.9|2617.2|1284
1609282800000|2020-12-29 23:00:00|2625.4|2620.3|2618.8|2616.8|2626.1|2620.7|2617|2613.9|1539
1609286400000|2020-12-30 00:00:00|2618.9|2616.9|2625.2|2621.7|2625.6|2622.1|2615.6|2612.9|2217
1609290000000|2020-12-30 01:00:00|2624.4|2620.9|2630.7|2627.2|2635.9|2633.1|2618.6|2616|6777
1609293600000|2020-12-30 02:00:00|2630.4|2626.9|2635.6|2632.1|2638.5|2636.5|2628.5|2625.8|4152
1609297200000|2020-12-30 03:00:00|2635.5|2632|2643.3|2641.3|2651.3|2649|2633.5|2630.8|5321
1609300800000|2020-12-30 04:00:00|2643.5|2641.5|2645.2|2643.2|2648.7|2646.4|2641.7|2639.4|2811
1609304400000|2020-12-30 05:00:00|2645.3|2643.3|2637.4|2635.4|2645.9|2643.7|2629.4|2627.1|5082
1609308000000|2020-12-30 06:00:00|2638|2634.5|2634.7|2631.2|2638.1|2635.6|2624.5|2621.8|5465
1609311600000|2020-12-30 07:00:00|2634.6|2631.1|2621.5|2618|2635.2|2632.2|2620.1|2617.8|3075
1609315200000|2020-12-30 08:00:00|2621.7|2618.2|2622.2|2620.2|2629.2|2627.1|2618.5|2616.2|4613
1609318800000|2020-12-30 09:00:00|2622.3|2620.3|2624.5|2621|2631.7|2629|2621.5|2619.1|3309
1609322400000|2020-12-30 10:00:00|2623.7|2621.7|2630.4|2628.4|2633.4|2631|2623.6|2620.9|3251
1609326000000|2020-12-30 11:00:00|2630.5|2628.5|2631.9|2629.9|2637.2|2634.5|2627.7|2625.3|3344
1609329600000|2020-12-30 12:00:00|2632|2630|2634.3|2632.3|2636.1|2634.1|2626.5|2624.1|3551
1609333200000|2020-12-30 13:00:00|2634.4|2632.4|2632.1|2630.1|2639.7|2637.7|2619.5|2617.5|8051
1609336800000|2020-12-30 14:00:00|2632|2630|2642|2640|2643.6|2641.6|2622.7|2620.7|8003
1609340400000|2020-12-30 15:00:00|2641.7|2639.7|2636.6|2634.6|2643.2|2641.2|2630.3|2628.3|6454
1609344000000|2020-12-30 16:00:00|2636.4|2634.4|2640.7|2638.7|2642|2640|2634.8|2632.6|4058
1609347600000|2020-12-30 17:00:00|2640.6|2638.6|2642.8|2640.8|2643.1|2641.1|2632.6|2630.6|3072
1609351200000|2020-12-30 18:00:00|2642.9|2640.9|2649.1|2647.1|2652.4|2650.4|2642.7|2640.3|4085
1609354800000|2020-12-30 19:00:00|2649|2647|2646.6|2644.6|2655.5|2652.7|2645.4|2643.4|2923
1609358400000|2020-12-30 20:00:00|2646.7|2644.7|2664.4|2660.9|2664.8|2662.3|2645.7|2643.4|3419
1609362000000|2020-12-30 21:00:00|2664.5|2661|2668.8|2661.7|2673.6|2666.4|2655.4|2652.9|2777
1609369200000|2020-12-30 23:00:00|2668.4|2665.3|2667.1|2665.1|2669.9|2665.6|2655.6|2652.1|3200
1609372800000|2020-12-31 00:00:00|2667|2665|2659.8|2657.8|2668.5|2665.8|2657.5|2655.5|2118
1609376400000|2020-12-31 01:00:00|2660|2658|2662.6|2659.1|2672.5|2669|2648.5|2645.8|6836
1609380000000|2020-12-31 02:00:00|2662.4|2658.9|2650.5|2647|2672.2|2669.7|2643.5|2640.7|5063
1609383600000|2020-12-31 03:00:00|2650.7|2647.2|2639.1|2637.1|2653.6|2651.2|2633.4|2630.7|5711
1609387200000|2020-12-31 04:00:00|2639.2|2637.2|2640.8|2637.3|2643.4|2640.6|2636.5|2633.7|2003
1609390800000|2020-12-31 05:00:00|2640.9|2637.4|2642.6|2640.6|2647.9|2645.6|2634.5|2632.3|3937
1609394400000|2020-12-31 06:00:00|2642.8|2640.8|2641|2639|2647.3|2644.7|2637.4|2634.8|6777
1609398000000|2020-12-31 07:00:00|2640.8|2638.8|2651.9|2649.9|2654.6|2652.6|2640.3|2637.1|3284
1609401600000|2020-12-31 08:00:00|2652|2650|2650.1|2648.1|2657.1|2655.1|2645.6|2643.6|3589
1609405200000|2020-12-31 09:00:00|2650.2|2648.2|2646.9|2644.9|2654.3|2652.3|2644.5|2641.8|2978
1609408800000|2020-12-31 10:00:00|2646.8|2644.8|2647.1|2645.1|2653.4|2651.4|2643.3|2641.3|3093
1609412400000|2020-12-31 11:00:00|2647.2|2645.2|2649.3|2647.3|2654.2|2652.2|2646.3|2644.3|2378
1609416000000|2020-12-31 12:00:00|2649.4|2647.4|2647.5|2644|2652.2|2649.3|2644.5|2641|3028
1609419600000|2020-12-31 13:00:00|2647.3|2643.8|2647.7|2645.7|2650.9|2648.9|2635.7|2633|4487
1609423200000|2020-12-31 14:00:00|2647.9|2645.9|2634.6|2632.6|2656.5|2654.1|2627.3|2625.3|6531
1609426800000|2020-12-31 15:00:00|2634.5|2632.5|2648.5|2646.5|2660.3|2657.8|2633.1|2631.1|8835
1609430400000|2020-12-31 16:00:00|2648.6|2646.6|2638.5|2636.5|2650.3|2648.3|2634|2631.7|5998
1609434000000|2020-12-31 17:00:00|2638.4|2636.4|2636.5|2634.5|2640.1|2638.1|2628.2|2626.2|4121
1609437600000|2020-12-31 18:00:00|2636.4|2634.4|2632.8|2630.8|2637.8|2635.8|2622.2|2620.2|4202
1609441200000|2020-12-31 19:00:00|2632.7|2630.7|2640.6|2638.6|2642.8|2640.1|2631.3|2629.3|2450
1609444800000|2020-12-31 20:00:00|2640.5|2638.5|2643.5|2641.5|2648.1|2645.9|2638.9|2636.4|2843
1609448400000|2020-12-31 21:00:00|2644.1|2640.6|2644.7|2634.8|2646.9|2644.4|2640|2633.3|1768
1609714800000|2021-01-03 23:00:00|2676.2|2668.9|2687.3|2683.8|2694.1|2691.3|2665.6|2659|5799
1609718400000|2021-01-04 00:00:00|2687.2|2683.7|2684.2|2680.7|2687.4|2684.7|2673.2|2670.4|4071
1609722000000|2021-01-04 01:00:00|2684.3|2680.8|2701.4|2699.4|2716.8|2713.3|2684.1|2680.6|10909
1609725600000|2021-01-04 02:00:00|2701.9|2699.9|2711.1|2709.1|2714.4|2712.4|2688.8|2685.3|7204
1609729200000|2021-01-04 03:00:00|2711.2|2709.2|2708.3|2706.3|2714|2711.4|2705.5|2702.6|4187
1609732800000|2021-01-04 04:00:00|2708.2|2706.2|2706.8|2704.8|2709.3|2707.3|2697.9|2695.9|2569
1609736400000|2021-01-04 05:00:00|2706.9|2704.9|2702.6|2699.1|2709.7|2707.7|2692.9|2690.7|5423
1609740000000|2021-01-04 06:00:00|2702.7|2699.2|2711.6|2709.6|2719.1|2716.4|2696.7|2694.4|6796
1609743600000|2021-01-04 07:00:00|2711.7|2709.7|2716.2|2714.2|2717.6|2715.6|2710.1|2707.2|3579
1609747200000|2021-01-04 08:00:00|2716|2714|2726.3|2722.8|2736.1|2734.1|2715.9|2713.9|7077
1609750800000|2021-01-04 09:00:00|2725.3|2723.3|2730.2|2728.2|2734.9|2732.7|2725.3|2722.6|3598
1609754400000|2021-01-04 10:00:00|2730.3|2728.3|2729.1|2727.1|2734.5|2732.5|2721.5|2719.5|3877
1609758000000|2021-01-04 11:00:00|2729|2727|2728.7|2726.7|2737.1|2735.1|2726|2724|3703
1609761600000|2021-01-04 12:00:00|2728.3|2726.3|2727.1|2725.1|2730.4|2727.3|2713.1|2711.1|5689
1609765200000|2021-01-04 13:00:00|2727|2725|2746|2744|2757.9|2755.9|2720.8|2718.8|9906
1609768800000|2021-01-04 14:00:00|2746.2|2744.2|2745.4|2743.4|2756.1|2754.1|2734.1|2732.1|9762
1609772400000|2021-01-04 15:00:00|2745.8|2743.8|2737.9|2735.9|2755.3|2753.3|2721.7|2719.7|11626
1609776000000|2021-01-04 16:00:00|2738.5|2736.5|2718.3|2716.3|2738.6|2736.6|2712.4|2710.1|10236
1609779600000|2021-01-04 17:00:00|2718.4|2716.4|2706|2704|2720.5|2718.5|2676.9|2674.9|10507
1609783200000|2021-01-04 18:00:00|2706.1|2704.1|2728.5|2725|2728.5|2725.8|2704.9|2702.9|7373
1609786800000|2021-01-04 19:00:00|2728.6|2725.1|2728.7|2725.2|2728.9|2725.8|2713.8|2710.9|4717
1609790400000|2021-01-04 20:00:00|2728.8|2725.3|2729.4|2725.9|2732.5|2729.7|2721.3|2718.6|5249
1609794000000|2021-01-04 21:00:00|2729.2|2725.7|2724.6|2721.1|2729.6|2726.1|2721.7|2718.7|1799
1609801200000|2021-01-04 23:00:00|2722.8|2719.3|2719.3|2715.8|2731.4|2728.1|2715.4|2711.8|3209
1609804800000|2021-01-05 00:00:00|2719.4|2715.9|2714.4|2710.9|2721.8|2718.3|2709.4|2705.9|3039
1609808400000|2021-01-05 01:00:00|2714.5|2711|2711.9|2708.4|2722.1|2718.6|2700.8|2697.3|7685
1609812000000|2021-01-05 02:00:00|2711.8|2708.3|2733.5|2730|2736.1|2732.8|2711.1|2707.6|7850
1609815600000|2021-01-05 03:00:00|2733.4|2729.9|2735.4|2731.9|2748|2744.9|2729.5|2726.5|4969
1609819200000|2021-01-05 04:00:00|2735.3|2731.8|2726.3|2722.8|2736|2732.5|2722.1|2718.6|3134
1609822800000|2021-01-05 05:00:00|2726.4|2722.9|2728.9|2725.4|2732.5|2729|2720.2|2717.3|4620
1609826400000|2021-01-05 06:00:00|2729|2725.5|2736.3|2732.8|2737.4|2733.9|2723.1|2719.6|5201
1609830000000|2021-01-05 07:00:00|2736.4|2732.9|2724.3|2720.8|2742.1|2738.6|2724.2|2720.7|4464
1609833600000|2021-01-05 08:00:00|2724.5|2721|2738.4|2734.9|2739.8|2736.4|2724.2|2720.7|5043
1609837200000|2021-01-05 09:00:00|2738.3|2734.8|2741.5|2738|2752.1|2749.5|2734.5|2731|4856
1609840800000|2021-01-05 10:00:00|2741.7|2738.2|2747.5|2744|2749.7|2746.7|2736.2|2733.3|4576
1609844400000|2021-01-05 11:00:00|2747.6|2744.1|2751.4|2749.4|2753.4|2750.9|2741.4|2738.6|4879
1609848000000|2021-01-05 12:00:00|2751.5|2749.5|2745.2|2741.7|2754.9|2751.8|2732.7|2729.2|6170
1609851600000|2021-01-05 13:00:00|2744.4|2740.9|2739.1|2735.6|2750|2746.5|2731.8|2728.3|9464
1609855200000|2021-01-05 14:00:00|2739.2|2735.7|2736.5|2733|2747.6|2744.9|2721.4|2717.9|10853
1609858800000|2021-01-05 15:00:00|2735.7|2732.2|2733.7|2730.2|2742.8|2739.9|2724.2|2721.3|8828
1609862400000|2021-01-05 16:00:00|2733.6|2730.1|2748.9|2746.9|2750|2747.5|2731.8|2729|6304
1609866000000|2021-01-05 17:00:00|2748.8|2746.8|2750.7|2748.7|2752.2|2750.1|2742.6|2739.7|4912
1609869600000|2021-01-05 18:00:00|2750.6|2748.6|2756.9|2754.9|2759.6|2757|2748.7|2746.1|3598
1609873200000|2021-01-05 19:00:00|2756.7|2754.7|2762.1|2760.1|2770.8|2768.1|2754.1|2751.3|4426
1609876800000|2021-01-05 20:00:00|2762.2|2760.2|2761.2|2759.2|2766.2|2763.4|2753.6|2750.5|4996
1609880400000|2021-01-05 21:00:00|2762.3|2758.8|2756.9|2753.4|2767.5|2764.7|2753.7|2750.3|2784
1609887600000|2021-01-05 23:00:00|2758.3|2754.8|2761.1|2757.6|2766.5|2763|2753.2|2749.7|2745
1609891200000|2021-01-06 00:00:00|2761.6|2758.1|2760.1|2756.6|2764.2|2760.7|2755.9|2752.4|3809
1609894800000|2021-01-06 01:00:00|2760.2|2756.7|2736.3|2732.8|2766.3|2762.8|2733.4|2729.9|9726
1609898400000|2021-01-06 02:00:00|2736.2|2732.7|2725.9|2722.4|2745.6|2742.1|2721.9|2718.4|6192
1609902000000|2021-01-06 03:00:00|2726|2722.5|2726.7|2723.2|2739.2|2735.7|2723.3|2719.8|5186
1609905600000|2021-01-06 04:00:00|2726.6|2723.1|2736.7|2733.2|2740.5|2737|2722.6|2719.1|5296
1609909200000|2021-01-06 05:00:00|2737|2733.5|2732.4|2728.9|2741.3|2737.8|2729.9|2726.4|4903
1609912800000|2021-01-06 06:00:00|2732.5|2729|2732.3|2728.8|2736.6|2733.1|2726.7|2723.2|5307
1609916400000|2021-01-06 07:00:00|2732.4|2728.9|2746.6|2743.1|2747.7|2744.6|2728.1|2724.6|6518
1609920000000|2021-01-06 08:00:00|2746.4|2742.9|2760|2756.5|2776.9|2773.4|2741.1|2738.5|7952
1609923600000|2021-01-06 09:00:00|2760.5|2757|2775.2|2773.2|2780.5|2777.3|2758.2|2755.3|5995
1609927200000|2021-01-06 10:00:00|2775.1|2773.1|2783.6|2780.1|2795.1|2791.6|2769.6|2767.4|7190
1609930800000|2021-01-06 11:00:00|2783.7|2780.2|2761.4|2757.9|2791.2|2787.7|2761.4|2757.9|6065
1609934400000|2021-01-06 12:00:00|2761|2757.5|2740.1|2736.6|2761.8|2758.3|2728.5|2725|10112
1609938000000|2021-01-06 13:00:00|2740|2736.5|2731.6|2729.6|2753.2|2749.7|2724.2|2720.7|12524
1609941600000|2021-01-06 14:00:00|2731.4|2729.4|2729.4|2725.9|2736.9|2734.3|2701.1|2698|10334
1609945200000|2021-01-06 15:00:00|2728.8|2725.3|2687.4|2685.4|2731.1|2729.1|2675.1|2671.6|11298
1609948800000|2021-01-06 16:00:00|2687.5|2685.5|2691.8|2689.8|2694.4|2691.7|2661.9|2658.4|11699
1609952400000|2021-01-06 17:00:00|2691.7|2689.7|2706.7|2704.7|2707.6|2705.6|2687.2|2684.9|7217
1609956000000|2021-01-06 18:00:00|2706.6|2704.6|2712.7|2709.2|2714.8|2711|2693.3|2691|5281
1609959600000|2021-01-06 19:00:00|2712.8|2709.3|2717.9|2715.9|2727.5|2725.1|2707.7|2705.2|9124
1609963200000|2021-01-06 20:00:00|2718.5|2715|2727.5|2725.5|2732.4|2729.7|2715.2|2712.6|8284
1609966800000|2021-01-06 21:00:00|2728|2724.5|2731.8|2728.3|2736.1|2732.7|2714.9|2712.1|2847
1609974000000|2021-01-06 23:00:00|2731.2|2727.7|2731.5|2728|2738.3|2734.8|2728.3|2724.8|3170
1609977600000|2021-01-07 00:00:00|2730.8|2727.3|2712.3|2708.8|2733.3|2729.8|2710.9|2707.4|3488
1609981200000|2021-01-07 01:00:00|2712.4|2708.9|2704.2|2700.7|2717.2|2713.6|2699.1|2695.6|8173
1609984800000|2021-01-07 02:00:00|2704.1|2700.6|2705.4|2701.9|2708.3|2705.3|2693.9|2690.4|6759
1609988400000|2021-01-07 03:00:00|2705.3|2701.8|2711.1|2709.1|2713.9|2710.4|2700.9|2697.4|4418
1609992000000|2021-01-07 04:00:00|2711.2|2709.2|2711.6|2708.1|2714.4|2710.9|2708.9|2705.4|3075
1609995600000|2021-01-07 05:00:00|2711.5|2708|2710|2706.5|2714.7|2711.2|2702.6|2699.3|4895
1609999200000|2021-01-07 06:00:00|2709.8|2706.3|2731.7|2728.2|2737.7|2734.2|2708.2|2704.7|8115
1610002800000|2021-01-07 07:00:00|2731.9|2728.4|2721|2717.5|2734.9|2731.4|2714.7|2711.2|6027
1610006400000|2021-01-07 08:00:00|2720.9|2717.4|2715.4|2711.9|2721.8|2718.3|2705.5|2702.4|6479
1610010000000|2021-01-07 09:00:00|2715.5|2712|2712.7|2709.2|2726.2|2722.8|2705.4|2701.9|6466
1610013600000|2021-01-07 10:00:00|2712.9|2709.4|2698.1|2694.6|2718.7|2715.3|2696|2692.5|7379
1610017200000|2021-01-07 11:00:00|2697.6|2694.1|2716.8|2713.3|2720.6|2717.1|2694.7|2691.2|6405
1610020800000|2021-01-07 12:00:00|2716.6|2713.1|2715.6|2712.1|2720.7|2717.2|2710|2706.7|6066
1610024400000|2021-01-07 13:00:00|2716.1|2712.6|2703.8|2700.3|2722.1|2718.7|2698.2|2695.1|9112
1610028000000|2021-01-07 14:00:00|2704|2700.5|2702.3|2698.8|2724.5|2721.6|2696.5|2693.6|11585
1610031600000|2021-01-07 15:00:00|2701.7|2698.2|2716.1|2712.6|2720.1|2717.6|2699.9|2696.4|10645
1610035200000|2021-01-07 16:00:00|2716|2712.5|2711.9|2709.9|2731|2728.4|2709.6|2706.8|9140
1610038800000|2021-01-07 17:00:00|2712|2710|2705.8|2703.8|2713.5|2711.4|2699.6|2697.1|6193
1610042400000|2021-01-07 18:00:00|2705.9|2703.9|2721.5|2718|2723|2720.3|2704|2701.7|4986
1610046000000|2021-01-07 19:00:00|2721.6|2718.1|2726.1|2722.6|2726.6|2723.9|2715.6|2713|3717
1610049600000|2021-01-07 20:00:00|2726.5|2723|2718.8|2716.8|2727.5|2724.7|2715.5|2713.3|4020
1610053200000|2021-01-07 21:00:00|2719.7|2716.2|2717.7|2711.9|2721.8|2719|2713.9|2710.4|1684
1610060400000|2021-01-07 23:00:00|2718.3|2714.8|2720.3|2716.8|2723.1|2717.8|2713.3|2710.2|1621
1610064000000|2021-01-08 00:00:00|2720.2|2716.7|2713.2|2709.7|2723.2|2719.7|2711.3|2707.8|2600
1610067600000|2021-01-08 01:00:00|2713.5|2710|2704.1|2700.6|2716.8|2713.3|2703.4|2700.2|6923
1610071200000|2021-01-08 02:00:00|2703.8|2700.3|2709.7|2706.2|2712.5|2709|2701.3|2697.8|4784
1610074800000|2021-01-08 03:00:00|2709.6|2706.1|2708.8|2705.3|2710.7|2707.2|2699.7|2696.2|4443
1610078400000|2021-01-08 04:00:00|2708.6|2705.1|2705.7|2702.2|2709.3|2705.8|2701.3|2697.8|3031
1610082000000|2021-01-08 05:00:00|2705.8|2702.3|2700.8|2697.3|2712.1|2708.6|2695.8|2692.3|5210
1610085600000|2021-01-08 06:00:00|2700.7|2697.2|2702.5|2699|2704.8|2701.5|2696|2692.5|5559
1610089200000|2021-01-08 07:00:00|2702.4|2698.9|2694.5|2691|2709.7|2706.2|2693.1|2690|5047
1610092800000|2021-01-08 08:00:00|2694.6|2691.1|2650.9|2647.4|2694.6|2691.4|2607.7|2597.2|12583
1610096400000|2021-01-08 09:00:00|2651.1|2647.6|2657.2|2653.7|2659.9|2656.4|2638.3|2634.8|6038
1610100000000|2021-01-08 10:00:00|2657.3|2653.8|2660.1|2656.6|2664.8|2661.3|2650.3|2646.8|4761
1610103600000|2021-01-08 11:00:00|2659.9|2656.4|2666.5|2663|2667|2663.5|2654.6|2652.5|4121
1610107200000|2021-01-08 12:00:00|2666.8|2663.3|2661.2|2657.7|2674.1|2670.6|2647|2644.1|7345
1610110800000|2021-01-08 13:00:00|2660.8|2657.3|2664.7|2661.2|2669.8|2666.2|2632.3|2628.8|15197
1610114400000|2021-01-08 14:00:00|2664.6|2661.1|2604.2|2600.7|2674|2670.5|2585|2581.5|15556
1610118000000|2021-01-08 15:00:00|2603.9|2600.4|2593.8|2590.3|2608.3|2605|2567.2|2564.8|17128
1610121600000|2021-01-08 16:00:00|2594.4|2590.9|2559.2|2557.2|2597.6|2594.7|2556.4|2552.9|13334
1610125200000|2021-01-08 17:00:00|2559|2557|2494|2490.5|2561.8|2559.3|2459.4|2455.9|18039
1610128800000|2021-01-08 18:00:00|2493.6|2490.1|2494.7|2491.2|2498.3|2495.3|2449.2|2445.7|17320
1610132400000|2021-01-08 19:00:00|2494.5|2491|2532.4|2528.9|2534.5|2531|2492.5|2489|10919
1610136000000|2021-01-08 20:00:00|2532.5|2529|2531.6|2528.1|2542|2538.9|2525.6|2522.1|8147
1610139600000|2021-01-08 21:00:00|2531.1|2527.6|2545.1|2541.6|2549.3|2544|2530|2526.5|2695
1610319600000|2021-01-10 23:00:00|2534.5|2531|2505.4|2501.9|2553.7|2550.2|2484.4|2480.9|5522
1610323200000|2021-01-11 00:00:00|2505.3|2501.8|2501|2497.5|2533.9|2530.4|2498.1|2494.6|5671
1610326800000|2021-01-11 01:00:00|2501.2|2497.7|2464.3|2460.8|2501.8|2498.3|2435.9|2432.4|14597
1610330400000|2021-01-11 02:00:00|2464.2|2460.7|2474.5|2471|2481.3|2477.8|2458.7|2455.2|8370
1610334000000|2021-01-11 03:00:00|2474|2470.5|2469.2|2465.7|2474.8|2471.3|2454.6|2451.1|6850
1610337600000|2021-01-11 04:00:00|2468.9|2465.4|2471.4|2467.9|2474.5|2471|2461.7|2458.2|4876
1610341200000|2021-01-11 05:00:00|2471.5|2468|2479.7|2476.2|2484.2|2481.1|2461.7|2458.2|7322
1610344800000|2021-01-11 06:00:00|2479.5|2476|2486.1|2482.6|2494.1|2490.6|2473.2|2469.8|7750
1610348400000|2021-01-11 07:00:00|2486|2482.5|2498.8|2495.3|2503.2|2499.7|2484.2|2480.7|7238
1610352000000|2021-01-11 08:00:00|2498.6|2495.1|2514.3|2512.3|2525.3|2521.8|2498.2|2494.7|8056
1610355600000|2021-01-11 09:00:00|2514.6|2512.6|2507.6|2504.1|2525.9|2522.4|2504|2501.4|5773
1610359200000|2021-01-11 10:00:00|2507.5|2504|2521.5|2518|2521.7|2518.2|2504|2501.1|6011
1610362800000|2021-01-11 11:00:00|2521.4|2517.9|2506.1|2504.1|2524.5|2521|2505.8|2503.8|4812
1610366400000|2021-01-11 12:00:00|2506.3|2504.3|2486.6|2484.6|2507|2504.3|2477.7|2474.6|7709
1610370000000|2021-01-11 13:00:00|2486.7|2484.7|2480.1|2476.6|2488.2|2486|2471.2|2468.4|10928
1610373600000|2021-01-11 14:00:00|2479.2|2477.2|2503.5|2500|2506.1|2502.6|2456.2|2452.9|13380
1610377200000|2021-01-11 15:00:00|2502.7|2499.2|2519.7|2517.7|2529.1|2525.6|2497.9|2495.4|13496
1610380800000|2021-01-11 16:00:00|2519.6|2517.6|2524.1|2522.1|2526.6|2524.6|2503.4|2500.8|13171
1610384400000|2021-01-11 17:00:00|2523.7|2521.7|2514.7|2512.7|2527.6|2525.6|2510.5|2507.6|9073
1610388000000|2021-01-11 18:00:00|2513.8|2511.8|2507.2|2503.7|2526.4|2524.4|2498.9|2496|7295
1610391600000|2021-01-11 19:00:00|2507.1|2503.6|2500.9|2498.9|2512.9|2509.4|2500.3|2498.3|6352
1610395200000|2021-01-11 20:00:00|2501|2499|2497.8|2494.3|2504.7|2502.1|2495.5|2492.5|6671
1610398800000|2021-01-11 21:00:00|2497.9|2494.4|2493|2489.5|2504.5|2501.1|2491.5|2485.6|2379
1610406000000|2021-01-11 23:00:00|2498.8|2495.3|2507.4|2503.9|2516.1|2511.1|2496.6|2493.1|3332
1610409600000|2021-01-12 00:00:00|2507.3|2503.8|2511.4|2507.9|2512.5|2509|2500.3|2496.8|3872
1610413200000|2021-01-12 01:00:00|2511.3|2507.8|2512.8|2509.3|2521.5|2518|2500.9|2497.4|7771
1610416800000|2021-01-12 02:00:00|2512.9|2509.4|2510.9|2507.4|2518.2|2514.7|2507.7|2504.6|4519
1610420400000|2021-01-12 03:00:00|2511|2507.5|2514.9|2511.4|2519.3|2515.8|2508.5|2505|3612
1610424000000|2021-01-12 04:00:00|2514.8|2511.3|2516.6|2513.1|2518.9|2516|2510.8|2507.9|2743
1610427600000|2021-01-12 05:00:00|2516.7|2513.2|2543|2539.5|2546|2543.3|2514.1|2511.2|6566
1610431200000|2021-01-12 06:00:00|2543.4|2539.9|2549.8|2546.3|2555.9|2552.4|2536.1|2533.3|7006
1610434800000|2021-01-12 07:00:00|2549.9|2546.4|2546.9|2543.4|2555|2551.5|2541.6|2538.8|5137
1610438400000|2021-01-12 08:00:00|2546.8|2543.3|2537.1|2535.1|2550.8|2548|2528.5|2525|5152
1610442000000|2021-01-12 09:00:00|2537.5|2535.5|2557.2|2553.7|2561.3|2557.8|2534.8|2532.6|5449
1610445600000|2021-01-12 10:00:00|2557.5|2554|2545.6|2542.1|2564.1|2561.2|2543.6|2540.3|4088
1610449200000|2021-01-12 11:00:00|2545.2|2541.7|2548.9|2545.4|2557.9|2555|2544.1|2540.6|4129
1610452800000|2021-01-12 12:00:00|2548.3|2544.8|2544|2542|2554.5|2551.7|2537.6|2534.1|5720
1610456400000|2021-01-12 13:00:00|2544.1|2542.1|2522.3|2518.8|2548.9|2546.5|2513.2|2509.7|12212
1610460000000|2021-01-12 14:00:00|2522.4|2518.9|2525.8|2523.8|2541.9|2539.6|2511.7|2508.8|11968
1610463600000|2021-01-12 15:00:00|2525.4|2523.4|2531.7|2529.7|2540.9|2538.7|2519|2517|9411
1610467200000|2021-01-12 16:00:00|2531.8|2529.8|2535.6|2533.6|2543|2541|2529.6|2527.6|7129
1610470800000|2021-01-12 17:00:00|2535.7|2533.7|2536|2534|2538.7|2536.7|2522.1|2520.1|6893
1610474400000|2021-01-12 18:00:00|2535.9|2533.9|2549.8|2546.3|2557.1|2554.3|2534.1|2532.1|6419
1610478000000|2021-01-12 19:00:00|2550|2546.5|2558.1|2556.1|2566.4|2563.3|2547.2|2544.6|7574
1610481600000|2021-01-12 20:00:00|2558|2556|2556|2552.5|2564|2560.7|2554.6|2551.9|6999
1610485200000|2021-01-12 21:00:00|2557.3|2553.8|2557.1|2553.6|2564.7|2561.2|2554|2549.2|2653
1610492400000|2021-01-12 23:00:00|2559.6|2556.1|2568|2564.5|2568.5|2565|2554.2|2550.7|2521
1610496000000|2021-01-13 00:00:00|2568.1|2564.6|2557.6|2554.1|2570.8|2567.8|2555.9|2552.4|2898
1610499600000|2021-01-13 01:00:00|2557.8|2554.3|2567.6|2564.1|2570.2|2566.7|2547.4|2543.9|7104
1610503200000|2021-01-13 02:00:00|2567.5|2564|2559.2|2555.7|2568.4|2564.9|2552.3|2548.8|5459
1610506800000|2021-01-13 03:00:00|2559.1|2555.6|2559.3|2555.8|2562.5|2559|2555.4|2552.4|3942
1610510400000|2021-01-13 04:00:00|2559|2555.5|2555.5|2552|2561.2|2557.7|2554.8|2551.3|2307
1610514000000|2021-01-13 05:00:00|2555.8|2552.3|2554.7|2551.2|2558.9|2555.4|2549|2545.5|3669
1610517600000|2021-01-13 06:00:00|2554.8|2551.3|2556|2552.5|2565.9|2562.4|2551.7|2548.2|6001
1610521200000|2021-01-13 07:00:00|2556.1|2552.6|2548|2544.5|2562.3|2558.8|2547.2|2543.7|5026
1610524800000|2021-01-13 08:00:00|2546.7|2544.7|2548.9|2545.4|2554.7|2551.3|2540.1|2538.1|5932
1610528400000|2021-01-13 09:00:00|2549|2545.5|2545.4|2541.9|2551.6|2548.2|2530.3|2526.8|5396
1610532000000|2021-01-13 10:00:00|2545.2|2541.7|2543.4|2539.9|2549.4|2546.7|2538.6|2535.4|4506
1610535600000|2021-01-13 11:00:00|2543.6|2540.1|2533|2529.5|2547.6|2544.9|2532.8|2529.3|4608
1610539200000|2021-01-13 12:00:00|2532.9|2529.4|2530.6|2527.1|2543.1|2540.2|2527.5|2524.6|6324
1610542800000|2021-01-13 13:00:00|2530.5|2527|2540.6|2538.6|2544.5|2541.7|2515.5|2512|10016
1610546400000|2021-01-13 14:00:00|2540.5|2538.5|2543|2541|2554.6|2551.9|2534.3|2532.3|11092
1610550000000|2021-01-13 15:00:00|2543.1|2541.1|2547.7|2545.7|2557.6|2554.7|2537.1|2535.1|8489
1610553600000|2021-01-13 16:00:00|2547.9|2545.9|2549.1|2547.1|2555.8|2553.2|2545.3|2543.3|6262
1610557200000|2021-01-13 17:00:00|2549.2|2547.2|2547.6|2545.6|2550.1|2547.8|2541.9|2539|4602
1610560800000|2021-01-13 18:00:00|2547.3|2545.3|2549|2545.5|2556.8|2554|2544.1|2541.4|4806
1610564400000|2021-01-13 19:00:00|2548.9|2545.4|2539.2|2535.7|2551.9|2549.2|2537.3|2534.5|4044
1610568000000|2021-01-13 20:00:00|2539|2535.5|2524.6|2522.6|2542.1|2539.6|2518.2|2515.8|4057
1610571600000|2021-01-13 21:00:00|2524.8|2522.8|2526.2|2520.3|2529.4|2526.5|2515.7|2512.2|2721
1610578800000|2021-01-13 23:00:00|2527|2523.5|2534.2|2530.7|2537.7|2534.2|2526.4|2522|2922
1610582400000|2021-01-14 00:00:00|2534|2530.5|2540.3|2536.8|2540.3|2537.8|2529.1|2525.6|2841
1610586000000|2021-01-14 01:00:00|2540.2|2536.7|2536.5|2533|2550.1|2547.4|2535.1|2531.6|7252
1610589600000|2021-01-14 02:00:00|2537|2533.5|2524|2520.5|2538|2535.3|2506.1|2502.6|8964
1610593200000|2021-01-14 03:00:00|2523.9|2520.4|2521.8|2518.3|2525.2|2522.1|2512.3|2508.8|5790
1610596800000|2021-01-14 04:00:00|2521.9|2518.4|2523.6|2520.1|2527|2523.6|2518.7|2515.7|3341
1610600400000|2021-01-14 05:00:00|2523.4|2519.9|2532.5|2529|2538.3|2534.8|2520.8|2517.3|5960
1610604000000|2021-01-14 06:00:00|2533|2529.5|2523.8|2520.3|2533|2529.5|2518.6|2515.7|6119
1610607600000|2021-01-14 07:00:00|2524|2520.5|2523.4|2519.9|2530.1|2526.6|2510.5|2507|5819
1610611200000|2021-01-14 08:00:00|2522.6|2519.1|2525.3|2521.8|2531.5|2528.1|2516.9|2514|6865
1610614800000|2021-01-14 09:00:00|2525.1|2521.6|2517.1|2513.6|2526.2|2522.9|2512.5|2509|5055
1610618400000|2021-01-14 10:00:00|2517.2|2513.7|2519.1|2517.1|2523.1|2520.3|2513|2510.2|5485
1610622000000|2021-01-14 11:00:00|2518.9|2516.9|2525.4|2523.4|2527.9|2525.3|2514.6|2511.7|4816
1610625600000|2021-01-14 12:00:00|2525.5|2523.5|2527.8|2524.3|2531.8|2528.9|2522|2518.5|4627
1610629200000|2021-01-14 13:00:00|2526.8|2524.8|2533.4|2531.4|2544.1|2540.6|2521.8|2519.4|11468
1610632800000|2021-01-14 14:00:00|2533.3|2531.3|2548.4|2544.9|2573.1|2569.6|2529.8|2527.2|13385
1610636400000|2021-01-14 15:00:00|2548.5|2545|2560.6|2558.6|2563.6|2560.2|2541.1|2538.4|12086
1610640000000|2021-01-14 16:00:00|2560.5|2558.5|2561.7|2558.2|2567.8|2565.1|2555.1|2552|8451
1610643600000|2021-01-14 17:00:00|2561.6|2558.1|2585.9|2582.4|2587.2|2584.2|2558.1|2554.6|7373
1610647200000|2021-01-14 18:00:00|2586.5|2583|2566.7|2564.7|2591.7|2588.2|2565.6|2562.6|9659
1610650800000|2021-01-14 19:00:00|2566.2|2564.2|2550.5|2547|2572.4|2569.9|2546.5|2543.6|5892
1610654400000|2021-01-14 20:00:00|2550.4|2546.9|2555.8|2552.3|2564.1|2560.6|2549.5|2546.4|6504
1610658000000|2021-01-14 21:00:00|2555.2|2551.7|2553.4|2549.9|2562.6|2559.4|2549.9|2545.3|2573
1610665200000|2021-01-14 23:00:00|2553.5|2550|2558.6|2555.1|2562.5|2559|2552.5|2549|2482
1610668800000|2021-01-15 00:00:00|2558.5|2555|2573.7|2570.2|2576|2572.5|2558.2|2554.7|3601
1610672400000|2021-01-15 01:00:00|2573.5|2570|2567.1|2563.6|2581.3|2577.8|2562.4|2558.9|6611
1610676000000|2021-01-15 02:00:00|2567.5|2564|2566.7|2563.2|2571.1|2567.6|2559.7|2556.2|4795
1610679600000|2021-01-15 03:00:00|2566.8|2563.3|2560|2558|2569.2|2565.7|2555.5|2552|4413
1610683200000|2021-01-15 04:00:00|2560.5|2557|2561.5|2558|2564.6|2561.1|2555.8|2553.2|2654
1610686800000|2021-01-15 05:00:00|2561.4|2557.9|2544.9|2541.4|2562.3|2559.3|2538.4|2534.9|6161
1610690400000|2021-01-15 06:00:00|2545.1|2541.6|2534.5|2531|2550.9|2547.4|2524.7|2521.4|8150
1610694000000|2021-01-15 07:00:00|2534.4|2530.9|2545.1|2541.6|2549.1|2545.6|2532.4|2528.9|5312
1610697600000|2021-01-15 08:00:00|2545|2541.5|2537.2|2533.7|2547.4|2543.9|2534.4|2530.9|5438
1610701200000|2021-01-15 09:00:00|2537.1|2533.6|2549.8|2546.3|2551.5|2548.2|2536.9|2533.4|5656
1610704800000|2021-01-15 10:00:00|2549.5|2546|2546.1|2542.6|2552.6|2549.5|2542.2|2539.4|4252
1610708400000|2021-01-15 11:00:00|2546.2|2542.7|2527.9|2524.4|2548.4|2545.6|2524.2|2520.8|5712
1610712000000|2021-01-15 12:00:00|2528|2524.5|2529.9|2526.4|2536|2533.2|2514.4|2510.9|7467
1610715600000|2021-01-15 13:00:00|2529.7|2526.2|2483.6|2480.1|2538|2534.5|2465.8|2463.3|12594
1610719200000|2021-01-15 14:00:00|2483.1|2481.1|2502.6|2499.1|2515.2|2512.4|2477.9|2475.1|12706
1610722800000|2021-01-15 15:00:00|2502.7|2499.2|2474.5|2471|2509.6|2506.2|2459.7|2456.8|13865
1610726400000|2021-01-15 16:00:00|2474.8|2471.3|2480.7|2478.7|2485.7|2483.7|2462.5|2460.3|10438
1610730000000|2021-01-15 17:00:00|2480.6|2478.6|2479.3|2477.3|2481.5|2479.5|2469.7|2467.7|6670
1610733600000|2021-01-15 18:00:00|2479.4|2477.4|2477.3|2475.3|2488.2|2485.8|2474.6|2471.9|5361
1610737200000|2021-01-15 19:00:00|2477.4|2475.4|2475|2473|2481.5|2479.3|2473.1|2470.4|3637
1610740800000|2021-01-15 20:00:00|2475.1|2473.1|2472.2|2470.2|2478.1|2475.6|2468.9|2466.8|4783
1610744400000|2021-01-15 21:00:00|2472.4|2470.4|2482.6|2472.7|2487.5|2477.9|2469.4|2466.3|3063
1610924400000|2021-01-17 23:00:00|2482.2|2478.7|2424.4|2420.9|2490.9|2481.7|2409.7|2402.3|6549
1610928000000|2021-01-18 00:00:00|2424.6|2421.1|2466.2|2462.7|2468.4|2464.9|2424.2|2420.7|6651
1610931600000|2021-01-18 01:00:00|2466.3|2462.8|2476.7|2473.2|2482.7|2479.2|2453.1|2449.6|10277
1610935200000|2021-01-18 02:00:00|2476.6|2473.1|2489.9|2486.4|2500.6|2497.1|2474.5|2471|7092
1610938800000|2021-01-18 03:00:00|2490|2486.5|2487.2|2483.7|2492|2488.5|2484.1|2480.6|4500
1610942400000|2021-01-18 04:00:00|2487.3|2483.8|2489.5|2486|2489.9|2486.4|2482.4|2478.9|2454
1610946000000|2021-01-18 05:00:00|2489.4|2485.9|2513.3|2509.8|2513.9|2510.4|2486.4|2482.9|6226
1610949600000|2021-01-18 06:00:00|2513.1|2509.6|2506.3|2502.8|2518|2514.5|2503.7|2500.2|7367
1610953200000|2021-01-18 07:00:00|2506.6|2503.1|2502.1|2498.6|2510.7|2507.2|2499.4|2495.9|5161
1610956800000|2021-01-18 08:00:00|2501.1|2499.1|2497.7|2494.2|2508.9|2505.8|2495.7|2492.2|7919
1610960400000|2021-01-18 09:00:00|2497.2|2493.7|2488.7|2485.2|2498.3|2494.8|2483.3|2480.5|5876
1610964000000|2021-01-18 10:00:00|2488.6|2485.1|2486.3|2482.8|2493.7|2490.7|2485.2|2482.2|4520
1610967600000|2021-01-18 11:00:00|2486.4|2482.9|2489.1|2485.6|2503.8|2500.3|2485.7|2482.8|4652
1610971200000|2021-01-18 12:00:00|2489.5|2486|2492.7|2489.2|2496.7|2493.8|2475.3|2472.6|6040
1610974800000|2021-01-18 13:00:00|2492.9|2489.4|2495|2491.5|2498.1|2494.6|2486.2|2483.5|6964
1610978400000|2021-01-18 14:00:00|2494.3|2492.3|2493.2|2491.2|2501.1|2499|2484.2|2481.5|7395
1610982000000|2021-01-18 15:00:00|2493.5|2491.5|2501.3|2499.3|2502.2|2499.4|2492.6|2489.9|5081
1610985600000|2021-01-18 16:00:00|2501.2|2499.2|2501.1|2499.1|2508.7|2506.3|2499|2496.4|4321
1610989200000|2021-01-18 17:00:00|2502|2498.5|2499|2495.5|2504.5|2501.7|2490.8|2487.3|3930
1611010800000|2021-01-18 23:00:00|2499.1|2495.6|2502.3|2498.8|2505.4|2501.9|2496.8|2493|3181
1611014400000|2021-01-19 00:00:00|2502.1|2498.6|2511.7|2508.2|2515.3|2511.8|2498.9|2495.4|2761
1611018000000|2021-01-19 01:00:00|2511.2|2507.7|2522.5|2519|2532.4|2529.6|2510.5|2507|8404
1611021600000|2021-01-19 02:00:00|2522.7|2519.2|2519.4|2515.9|2529.9|2526.4|2516.4|2512.9|5877
1611025200000|2021-01-19 03:00:00|2519.6|2516.1|2518.7|2515.2|2525.4|2522.8|2513.9|2511.1|4246
1611028800000|2021-01-19 04:00:00|2518.8|2515.3|2525.7|2522.2|2527.2|2523.8|2518.5|2515.1|2325
1611032400000|2021-01-19 05:00:00|2525.9|2522.4|2512.6|2509.1|2528|2525|2507.1|2504|5093
1611036000000|2021-01-19 06:00:00|2513|2509.5|2522.5|2519|2525.4|2522.7|2511.5|2508.7|6815
1611039600000|2021-01-19 07:00:00|2522.4|2518.9|2516.9|2513.4|2522.4|2518.9|2513.3|2509.8|4614
1611043200000|2021-01-19 08:00:00|2517|2513.5|2524.8|2521.3|2535.8|2532.5|2516.1|2512.6|6183
1611046800000|2021-01-19 09:00:00|2524.9|2521.4|2533.6|2530.1|2537.3|2534.4|2523.5|2520.4|5004
1611050400000|2021-01-19 10:00:00|2533.7|2530.2|2537|2535|2543.2|2540.1|2530.4|2527.5|4986
1611054000000|2021-01-19 11:00:00|2537.3|2533.8|2531.5|2528|2542.7|2539.7|2529.2|2525.7|3803
1611057600000|2021-01-19 12:00:00|2531.6|2528.1|2523.3|2519.8|2532.2|2529.1|2516.1|2512.6|5954
1611061200000|2021-01-19 13:00:00|2523.4|2519.9|2522.7|2520.7|2528.6|2525.9|2502.5|2500.5|9594
1611064800000|2021-01-19 14:00:00|2522.6|2520.6|2510.6|2508.6|2534.2|2532.2|2504.2|2501.5|11026
1611068400000|2021-01-19 15:00:00|2510.5|2508.5|2520.1|2518.1|2522.6|2520.6|2501.1|2499.1|9740
1611072000000|2021-01-19 16:00:00|2520|2518|2526.8|2524.8|2531|2528.6|2519.2|2517|7254
1611075600000|2021-01-19 17:00:00|2527|2525|2529.6|2527.6|2532.1|2530.1|2519.8|2517.2|4900
1611079200000|2021-01-19 18:00:00|2529.7|2527.7|2522.4|2520.4|2530.2|2528.2|2519.6|2517.2|4012
1611082800000|2021-01-19 19:00:00|2522.3|2520.3|2515.1|2513.1|2523.5|2521.1|2510.8|2508|3037
1611086400000|2021-01-19 20:00:00|2515|2513|2517.3|2513.8|2521|2518.9|2512.2|2509.4|2741
1611090000000|2021-01-19 21:00:00|2517.4|2513.9|2523.9|2520.4|2524.3|2520.8|2515.9|2513|1644
1611097200000|2021-01-19 23:00:00|2524.4|2520.9|2525.8|2522.3|2528.8|2525.3|2523|2518.9|2105
1611100800000|2021-01-20 00:00:00|2525.4|2521.9|2536.2|2532.7|2536.4|2532.9|2521.3|2517.8|2981
1611104400000|2021-01-20 01:00:00|2536.4|2532.9|2541.5|2539.5|2551.1|2547.6|2536|2532.5|7301
1611108000000|2021-01-20 02:00:00|2541.6|2539.6|2547.7|2544.2|2551.6|2548.4|2541.5|2538.6|4857
1611111600000|2021-01-20 03:00:00|2547.6|2544.1|2544.6|2542.6|2550.7|2547.2|2539.7|2536.7|3442
1611115200000|2021-01-20 04:00:00|2545.5|2542|2545.7|2542.2|2550.7|2547.2|2544|2541.1|2422
1611118800000|2021-01-20 05:00:00|2545.6|2542.1|2546.3|2542.8|2551.9|2548.4|2537.3|2533.8|4284
1611122400000|2021-01-20 06:00:00|2546.5|2543|2551.2|2547.7|2557.3|2554.3|2542.7|2539.2|5941
1611126000000|2021-01-20 07:00:00|2551.4|2547.9|2555.2|2551.7|2558.1|2554.6|2547.8|2544.9|5369
1611129600000|2021-01-20 08:00:00|2555.1|2551.6|2553.9|2550.4|2557.3|2554.2|2548.6|2545.1|4980
1611133200000|2021-01-20 09:00:00|2554.1|2550.6|2547.2|2543.7|2558.7|2555.6|2544|2541|5351
1611136800000|2021-01-20 10:00:00|2547.3|2543.8|2542.5|2539|2547.8|2544.9|2535.1|2532|4668
1611140400000|2021-01-20 11:00:00|2542.4|2538.9|2530.1|2526.6|2544.5|2541|2529|2525.5|4208
1611144000000|2021-01-20 12:00:00|2530.3|2526.8|2529.4|2525.9|2542|2538.9|2525.3|2521.9|6665
1611147600000|2021-01-20 13:00:00|2529.5|2526|2536.9|2534.9|2539.1|2536.9|2504.4|2502|11290
1611151200000|2021-01-20 14:00:00|2536.7|2534.7|2551.8|2549.8|2573.9|2571.5|2534.4|2532.1|13460
1611154800000|2021-01-20 15:00:00|2551.9|2549.9|2570.7|2568.7|2580.3|2577.6|2551.3|2549.3|12155
1611158400000|2021-01-20 16:00:00|2570.9|2568.9|2569.9|2567.9|2579.2|2576.4|2561.2|2559.2|9307
1611162000000|2021-01-20 17:00:00|2570|2568|2563|2561|2574.2|2571.9|2561.2|2558.4|5803
1611165600000|2021-01-20 18:00:00|2563.2|2561.2|2580.3|2578.3|2583.6|2581.3|2563.2|2561.2|5438
1611169200000|2021-01-20 19:00:00|2580.2|2578.2|2584.4|2582.4|2586.4|2584.3|2575.1|2573.1|4080
1611172800000|2021-01-20 20:00:00|2584.3|2582.3|2584.4|2582.4|2589.4|2587.4|2580.9|2578.4|4625
1611176400000|2021-01-20 21:00:00|2585.4|2581.9|2584.5|2581|2589.9|2586.7|2582.2|2579.5|1921
1611183600000|2021-01-20 23:00:00|2585.1|2581.6|2586.2|2582.7|2592.9|2589.4|2584.5|2581|2811
1611187200000|2021-01-21 00:00:00|2586.5|2583|2579.9|2576.4|2587.7|2584.2|2578.9|2575.4|3281
1611190800000|2021-01-21 01:00:00|2579.8|2576.3|2576.5|2573|2586.2|2582.7|2571.1|2567.6|6962
1611194400000|2021-01-21 02:00:00|2576.4|2572.9|2592.3|2588.8|2598.4|2594.9|2572.6|2569.1|5637
1611198000000|2021-01-21 03:00:00|2592.5|2589|2594.3|2590.8|2600.6|2597.1|2590.5|2587.3|4895
1611201600000|2021-01-21 04:00:00|2594.6|2591.1|2591.6|2588.1|2595.2|2591.7|2586.6|2583.1|2522
1611205200000|2021-01-21 05:00:00|2591.9|2588.4|2603.1|2599.6|2606.7|2603.2|2590.3|2586.8|4882
1611208800000|2021-01-21 06:00:00|2603.2|2599.7|2595.6|2592.1|2604.5|2601|2586.1|2582.6|5813
1611212400000|2021-01-21 07:00:00|2595.4|2591.9|2580.7|2577.2|2597.7|2594.2|2576.4|2572.9|5409
1611216000000|2021-01-21 08:00:00|2580.6|2577.1|2594.7|2591.2|2597.9|2594.4|2578.4|2575.2|5570
1611219600000|2021-01-21 09:00:00|2594.8|2591.3|2591.6|2588.1|2596.7|2593.9|2586.8|2584.6|5360
1611223200000|2021-01-21 10:00:00|2591.5|2588|2592.2|2588.7|2596.4|2593.2|2580.9|2578.5|6128
1611226800000|2021-01-21 11:00:00|2592.1|2588.6|2588.4|2584.9|2595|2591.7|2584.8|2582.8|5688
1611230400000|2021-01-21 12:00:00|2588|2584.5|2582|2580|2598.1|2594.6|2580.7|2578.5|7754
1611234000000|2021-01-21 13:00:00|2581.9|2579.9|2567.8|2565.8|2595|2591.6|2567.3|2564.8|12002
1611237600000|2021-01-21 14:00:00|2567.7|2565.7|2577.4|2573.9|2586.3|2584.3|2564.9|2562|10836
1611241200000|2021-01-21 15:00:00|2577.2|2573.7|2576.2|2574.2|2584.7|2582.3|2570.9|2568.5|8377
1611244800000|2021-01-21 16:00:00|2576.1|2574.1|2576.9|2574.9|2579.3|2577.3|2568.2|2566.2|5798
1611248400000|2021-01-21 17:00:00|2577|2575|2579.1|2577.1|2580.6|2577.7|2572.2|2569.8|3627
1611252000000|2021-01-21 18:00:00|2579.2|2577.2|2586.4|2584.4|2588|2586|2576.5|2574.5|2827
1611255600000|2021-01-21 19:00:00|2586.3|2584.3|2598.7|2596.7|2600.5|2598.2|2585.8|2583.4|3275
1611259200000|2021-01-21 20:00:00|2598.6|2596.6|2599.7|2596.2|2605.6|2603.5|2593|2590.1|3447
1611262800000|2021-01-21 21:00:00|2599.5|2596|2595.4|2590.3|2602.2|2598.7|2593.9|2588.9|1891
1611270000000|2021-01-21 23:00:00|2595.5|2592|2594.4|2590.9|2599.1|2595.6|2593.3|2589.8|2177
1611273600000|2021-01-22 00:00:00|2594.5|2591|2587.2|2583.7|2598.1|2594.6|2587.2|2583.7|2139
1611277200000|2021-01-22 01:00:00|2587.1|2583.6|2572|2568.5|2587.4|2583.9|2561.8|2558.4|7473
1611280800000|2021-01-22 02:00:00|2571.7|2568.2|2553.5|2550|2583.1|2573.1|2550.8|2545.1|6075
1611284400000|2021-01-22 03:00:00|2553.6|2550.1|2557.8|2554.3|2564.6|2561.1|2547.5|2544|4738
1611288000000|2021-01-22 04:00:00|2557.9|2554.4|2562.9|2559.4|2565.7|2562.2|2557.5|2554|2735
1611291600000|2021-01-22 05:00:00|2562.6|2559.1|2555.4|2551.9|2562.6|2559.1|2550.1|2546.6|4336
1611295200000|2021-01-22 06:00:00|2555.3|2551.8|2554.6|2551.1|2557.2|2553.8|2538.1|2534.6|7238
1611298800000|2021-01-22 07:00:00|2554.7|2551.2|2551|2547.5|2558|2555|2545.4|2541.9|4686
1611302400000|2021-01-22 08:00:00|2551.2|2547.7|2553.7|2550.2|2557.2|2553.7|2544.4|2541.7|6114
1611306000000|2021-01-22 09:00:00|2553.8|2550.3|2544.6|2541.1|2559.9|2556.6|2539.4|2536.8|6139
1611309600000|2021-01-22 10:00:00|2544.8|2541.3|2529.3|2527.3|2546.6|2543.7|2524|2521.8|7027
1611313200000|2021-01-22 11:00:00|2529.2|2527.2|2536.4|2532.9|2538.1|2535.4|2517.7|2514.5|6654
1611316800000|2021-01-22 12:00:00|2536.7|2533.2|2525.3|2523.3|2541.6|2538.1|2517|2513.8|7835
1611320400000|2021-01-22 13:00:00|2524.7|2522.7|2523.9|2521.9|2532.8|2530.3|2503.7|2501.7|11004
1611324000000|2021-01-22 14:00:00|2524|2522|2545.8|2542.3|2547.2|2544.3|2517.1|2514.8|11175
1611327600000|2021-01-22 15:00:00|2545.6|2542.1|2553.4|2551.4|2558.2|2555.2|2540.5|2538|11004
1611331200000|2021-01-22 16:00:00|2553.5|2551.5|2550|2548|2559.3|2557.2|2544.8|2542.8|7187
1611334800000|2021-01-22 17:00:00|2550.1|2548.1|2550.1|2548.1|2552.9|2550.6|2542.5|2540.5|4910
1611338400000|2021-01-22 18:00:00|2550|2548|2546.6|2544.6|2553.9|2551.4|2544.6|2542.6|3594
1611342000000|2021-01-22 19:00:00|2547.1|2545.1|2548|2546|2552.8|2550.1|2546.2|2544|2596
1611345600000|2021-01-22 20:00:00|2548.1|2546.1|2546.3|2544.3|2552.7|2549.2|2546|2543.8|4186
1611349200000|2021-01-22 21:00:00|2546.4|2544.4|2556.3|2544.3|2556.3|2548.6|2544|2540.5|1212
1611529200000|2021-01-24 23:00:00|2553.4|2549.9|2556.7|2553.2|2565.3|2561.3|2551.6|2548.1|3699
1611532800000|2021-01-25 00:00:00|2556.5|2553|2562.9|2559.4|2571.9|2568.4|2553.6|2550.1|3732
1611536400000|2021-01-25 01:00:00|2562.8|2559.3|2557.5|2554|2572|2568.5|2548.1|2544.6|8631
1611540000000|2021-01-25 02:00:00|2557.4|2553.9|2562.2|2558.7|2565.5|2562.1|2553|2549.5|5003
1611543600000|2021-01-25 03:00:00|2562.3|2558.8|2559|2555.5|2566.5|2563|2557.2|2553.7|3453
1611547200000|2021-01-25 04:00:00|2559.1|2555.6|2558.4|2554.9|2562.7|2559.2|2558.1|2554.6|1655
1611550800000|2021-01-25 05:00:00|2558.5|2555|2558.3|2554.8|2569.8|2566.8|2552.8|2549.3|4038
1611554400000|2021-01-25 06:00:00|2558.2|2554.7|2544.7|2541.2|2560.5|2557|2544|2541.1|5282
1611558000000|2021-01-25 07:00:00|2544.8|2541.3|2557.1|2553.6|2558.3|2554.8|2541.9|2539.1|4400
1611561600000|2021-01-25 08:00:00|2556.7|2553.2|2555.2|2553.2|2560.7|2557.9|2549.6|2547|5965
1611565200000|2021-01-25 09:00:00|2555.3|2553.3|2560|2558|2564.5|2561.7|2549.8|2547.1|6496
1611568800000|2021-01-25 10:00:00|2559.9|2557.9|2572|2568.5|2573.9|2570.9|2555.5|2553|6003
1611572400000|2021-01-25 11:00:00|2571|2569|2566.9|2564.9|2578.8|2576.1|2565.8|2563.8|6244
1611576000000|2021-01-25 12:00:00|2566.8|2564.8|2561.9|2559.9|2568.9|2566.2|2558.5|2555.5|6763
1611579600000|2021-01-25 13:00:00|2562.9|2559.4|2569.5|2567.5|2576.3|2574.2|2557.9|2554.9|8975
1611583200000|2021-01-25 14:00:00|2569.4|2567.4|2548.4|2546.4|2575.3|2572.8|2548|2546|9084
1611586800000|2021-01-25 15:00:00|2548|2546|2531.9|2528.4|2553.5|2551.5|2526.6|2524|11812
1611590400000|2021-01-25 16:00:00|2531.2|2529.2|2539.7|2537.7|2543.4|2540.8|2517.5|2515.5|11336
1611594000000|2021-01-25 17:00:00|2540.6|2537.1|2547.1|2543.6|2548|2545.7|2537.7|2535.5|6239
1611597600000|2021-01-25 18:00:00|2546.1|2544.1|2543.2|2541.2|2549.7|2547.6|2539.7|2536.9|4669
1611601200000|2021-01-25 19:00:00|2543.1|2541.1|2535.8|2533.8|2544.2|2541.8|2535.8|2532.9|2997
1611604800000|2021-01-25 20:00:00|2535.9|2533.9|2536.6|2534.6|2538|2536|2529.5|2527.4|3384
1611608400000|2021-01-25 21:00:00|2537.4|2533.9|2536.7|2533.2|2537.9|2535|2531.3|2529.1|1872
1611615600000|2021-01-25 23:00:00|2535.7|2530.4|2535.5|2532|2539.5|2536|2532.4|2528.6|2478
1611619200000|2021-01-26 00:00:00|2535.7|2532.2|2534.5|2531|2535.7|2532.2|2529.1|2525.6|2537
1611622800000|2021-01-26 01:00:00|2534.7|2531.2|2547.1|2545.1|2548.3|2545.7|2531.4|2527.9|6908
1611626400000|2021-01-26 02:00:00|2547.8|2544.3|2544.1|2540.6|2551.4|2549|2542.6|2539.3|4787
1611630000000|2021-01-26 03:00:00|2544|2540.5|2542|2538.5|2547.4|2543.9|2538.3|2535.5|3107
1611633600000|2021-01-26 04:00:00|2541.9|2538.4|2533.4|2529.9|2544.8|2541.3|2532.2|2528.7|2625
1611637200000|2021-01-26 05:00:00|2533.6|2530.1|2535.5|2532|2538.1|2535.2|2530.7|2527.9|4086
1611640800000|2021-01-26 06:00:00|2535.4|2531.9|2531.2|2527.7|2536.2|2533.6|2525.4|2521.9|4902
1611644400000|2021-01-26 07:00:00|2531.3|2527.8|2524.1|2520.6|2535.2|2532.4|2521|2517.5|5555
1611648000000|2021-01-26 08:00:00|2524.2|2520.7|2543.8|2540.3|2545.7|2542.5|2524.2|2520.7|6734
1611651600000|2021-01-26 09:00:00|2543.9|2540.4|2542|2538.5|2546.5|2543|2539.7|2536.2|4419
1611655200000|2021-01-26 10:00:00|2542.3|2538.8|2534.9|2532.9|2546.7|2544.2|2533|2531|3433
1611658800000|2021-01-26 11:00:00|2534.8|2532.8|2541.9|2539.9|2546.6|2544.4|2533.3|2531.3|3775
1611662400000|2021-01-26 12:00:00|2541.7|2539.7|2545.9|2543.9|2549.5|2546.5|2540.5|2537.6|4947
1611666000000|2021-01-26 13:00:00|2545.7|2543.7|2554.2|2550.7|2564.3|2561.4|2538.9|2536.5|7973
1611669600000|2021-01-26 14:00:00|2554.5|2551|2557.8|2554.3|2560.9|2558.4|2535.9|2533.5|8818
1611673200000|2021-01-26 15:00:00|2557.6|2554.1|2552.2|2550.2|2567.7|2564.5|2548.1|2544.6|9680
1611676800000|2021-01-26 16:00:00|2552.3|2550.3|2546.9|2544.9|2558.2|2555.8|2545.7|2543.3|6832
1611680400000|2021-01-26 17:00:00|2547.1|2545.1|2548.7|2546.7|2551.6|2549|2545.2|2543.2|4128
1611684000000|2021-01-26 18:00:00|2548.5|2546.5|2547.5|2545.5|2555|2552.4|2546.9|2544.5|3008
1611687600000|2021-01-26 19:00:00|2547.4|2545.4|2545.1|2543.1|2548.7|2546.2|2542.4|2540.1|2392
1611691200000|2021-01-26 20:00:00|2545|2543|2547.1|2545.1|2550.7|2548.2|2543.4|2540.7|2205
1611694800000|2021-01-26 21:00:00|2546.9|2544.9|2548.7|2545.2|2551|2547.5|2546.5|2542.7|1518
1611702000000|2021-01-26 23:00:00|2549.7|2546.2|2546.8|2543.3|2551.9|2547.6|2544.8|2541.4|1579
1611705600000|2021-01-27 00:00:00|2547|2543.5|2546.4|2542.9|2549.6|2546.1|2541|2538|2375
1611709200000|2021-01-27 01:00:00|2546.2|2542.7|2534.6|2531.1|2546.7|2543.3|2524.9|2522.2|6871
1611712800000|2021-01-27 02:00:00|2534.4|2530.9|2536.9|2533.4|2539.8|2536.3|2527.7|2524.2|4708
1611716400000|2021-01-27 03:00:00|2536.3|2532.8|2534.7|2531.2|2539.4|2535.9|2531.4|2529.2|3236
1611720000000|2021-01-27 04:00:00|2534.8|2531.3|2539|2535.5|2539.2|2535.8|2533.8|2530.3|2142
1611723600000|2021-01-27 05:00:00|2539.1|2535.6|2547.6|2544.1|2548.2|2545.7|2531|2527.5|4334
1611727200000|2021-01-27 06:00:00|2547.1|2543.6|2540.6|2537.1|2548.8|2545.3|2540.4|2536.9|4743
1611730800000|2021-01-27 07:00:00|2540.5|2537|2544.1|2540.6|2544.9|2541.5|2535.9|2533.3|4093
1611734400000|2021-01-27 08:00:00|2544|2540.5|2534.1|2530.6|2547.9|2544.6|2530.7|2527.7|5245
1611738000000|2021-01-27 09:00:00|2534.2|2530.7|2539.1|2535.6|2542.7|2539.2|2527.4|2524.5|5658
1611741600000|2021-01-27 10:00:00|2538.9|2535.4|2535.3|2533.3|2541.8|2538.9|2532.2|2529.9|3638
1611745200000|2021-01-27 11:00:00|2535.1|2533.1|2519.6|2516.1|2535.9|2533.1|2508.6|2505.1|7024
1611748800000|2021-01-27 12:00:00|2519.7|2516.2|2513.3|2511.3|2523.7|2521.1|2507.1|2504.2|7620
1611752400000|2021-01-27 13:00:00|2513.2|2511.2|2515.9|2512.4|2522|2519.7|2501|2498.6|9867
1611756000000|2021-01-27 14:00:00|2515.4|2513.4|2490.4|2488.4|2520.5|2518.1|2470.9|2468.9|9494
1611759600000|2021-01-27 15:00:00|2489.6|2487.6|2533.1|2529.6|2536.4|2533.6|2485.1|2483.1|9432
1611763200000|2021-01-27 16:00:00|2533.2|2529.7|2525.5|2523.5|2535.5|2532.5|2521.8|2519.5|10405
1611766800000|2021-01-27 17:00:00|2525.4|2523.4|2542.5|2539|2545|2541.9|2521.9|2519.9|9540
1611770400000|2021-01-27 18:00:00|2542.3|2538.8|2535.5|2527.3|2544.1|2540.8|2531.1|2526.2|7569
1611774000000|2021-01-27 19:00:00|2536.1|2526.3|2517.9|2515.9|2541.9|2538.4|2514.4|2511.7|9967
1611777600000|2021-01-27 20:00:00|2518|2516|2522.6|2519.1|2524.5|2522.3|2509.1|2505.6|11081
1611781200000|2021-01-27 21:00:00|2522.4|2518.9|2528|2524.5|2531.6|2527.6|2517.4|2513.9|3417
1611788400000|2021-01-27 23:00:00|2531.7|2528.2|2518.1|2514.6|2537.3|2532|2513.4|2509.9|2921
1611792000000|2021-01-28 00:00:00|2518|2514.5|2523.1|2519.6|2525.5|2522|2508.9|2505.4|4548
1611795600000|2021-01-28 01:00:00|2522.9|2519.4|2512.5|2509|2523.1|2519.6|2506.3|2503.3|8672
1611799200000|2021-01-28 02:00:00|2512.2|2508.7|2509.5|2506|2518.2|2514.7|2502.4|2499.3|6100
1611802800000|2021-01-28 03:00:00|2509.4|2505.9|2515.1|2511.6|2515.7|2512.2|2504.9|2501.4|4736
1611806400000|2021-01-28 04:00:00|2515.4|2511.9|2510.3|2506.8|2517.8|2514.3|2509.5|2506|2890
1611810000000|2021-01-28 05:00:00|2510.2|2506.7|2507.5|2505.5|2515.8|2512.3|2504.5|2501|4406
1611813600000|2021-01-28 06:00:00|2507.8|2504.3|2508|2504.5|2510.3|2507.1|2502.1|2499|5258
1611817200000|2021-01-28 07:00:00|2508.2|2504.7|2502.9|2499.4|2508.5|2505|2488.1|2484.6|6327
1611820800000|2021-01-28 08:00:00|2503.4|2499.9|2504.3|2500.8|2518.1|2515|2497.7|2494.2|8964
1611824400000|2021-01-28 09:00:00|2504.7|2501.2|2527.4|2525.4|2530.2|2527.6|2504.6|2501.1|7671
1611828000000|2021-01-28 10:00:00|2528.1|2524.6|2530.3|2528.3|2542.2|2540.2|2523.4|2520.9|6614
1611831600000|2021-01-28 11:00:00|2529.6|2527.6|2528.1|2524.6|2538.4|2536.4|2527.1|2524.1|6201
1611835200000|2021-01-28 12:00:00|2528|2524.5|2529.5|2526|2535.6|2532.8|2519.4|2516.3|7655
1611838800000|2021-01-28 13:00:00|2529.6|2526.1|2615.4|2611.9|2620|2616.5|2521.5|2518.8|13655
1611842400000|2021-01-28 14:00:00|2615.6|2612.1|2618.4|2614.9|2698.9|2695.4|2610.5|2607|14075
1611846000000|2021-01-28 15:00:00|2618.7|2615.2|2637.2|2633.7|2674.2|2670.7|2616.7|2613.2|16246
1611849600000|2021-01-28 16:00:00|2637.6|2634.1|2618.4|2614.9|2665.9|2663.4|2617.5|2614.3|11528
1611853200000|2021-01-28 17:00:00|2618.7|2615.2|2595.9|2592.4|2629.5|2627.4|2577.3|2573.8|13846
1611856800000|2021-01-28 18:00:00|2596|2592.5|2601.5|2598|2608.5|2605|2567.5|2564|9677
1611860400000|2021-01-28 19:00:00|2601.7|2598.2|2641.6|2638.1|2643.7|2640.4|2597.2|2594.1|7036
1611864000000|2021-01-28 20:00:00|2641.4|2637.9|2661.4|2657.9|2668.2|2664.7|2637.9|2634.4|8717
1611867600000|2021-01-28 21:00:00|2661.1|2657.6|2653.9|2646.8|2669.5|2666|2637.5|2634|4431
1611874800000|2021-01-28 23:00:00|2656.5|2653|2651.2|2647.7|2662.9|2657.4|2644.5|2641|3601
1611878400000|2021-01-29 00:00:00|2651.6|2648.1|2619.7|2616.2|2655|2651.5|2615.1|2612.5|5429
1611882000000|2021-01-29 01:00:00|2619.9|2616.4|2618|2614.5|2638.2|2634.7|2605.9|2602.4|9481
1611885600000|2021-01-29 02:00:00|2617.5|2614|2618|2614.5|2630.5|2627|2616.6|2613.1|5971
1611889200000|2021-01-29 03:00:00|2617.9|2614.4|2614.9|2612.9|2624.8|2621.3|2612.7|2609.2|5208
1611892800000|2021-01-29 04:00:00|2615.2|2611.7|2614.5|2611|2617.2|2613.8|2610.8|2607.6|4072
1611896400000|2021-01-29 05:00:00|2614.3|2610.8|2628.3|2624.8|2631.5|2628.8|2610.4|2606.9|6105
1611900000000|2021-01-29 06:00:00|2628.2|2624.7|2643.3|2639.8|2645|2641.5|2618.6|2615.1|8412
1611903600000|2021-01-29 07:00:00|2643.2|2639.7|2648.2|2644.7|2655|2651.5|2635.7|2632.2|8221
1611907200000|2021-01-29 08:00:00|2648.1|2644.6|2663.2|2659.7|2670.1|2666.6|2626.4|2622.9|7688
1611910800000|2021-01-29 09:00:00|2663.1|2659.6|2701.3|2697.8|2718.4|2714.9|2663.1|2659.6|8527
1611914400000|2021-01-29 10:00:00|2701|2697.5|2707.6|2705.6|2714.4|2711.4|2687.5|2684|8400
1611918000000|2021-01-29 11:00:00|2707.5|2705.5|2747.5|2745.5|2748.4|2745.7|2701.8|2698.8|10541
1611921600000|2021-01-29 12:00:00|2748.8|2746.8|2740.3|2738.3|2756.2|2752.7|2729.1|2726.2|11970
1611925200000|2021-01-29 13:00:00|2741.2|2737.7|2744.8|2742.8|2759.1|2757|2725.4|2721.9|13857
1611928800000|2021-01-29 14:00:00|2745|2743|2732.7|2729.2|2766.8|2764.8|2697.9|2694.4|12107
1611932400000|2021-01-29 15:00:00|2731.9|2728.4|2721|2719|2737.4|2735.4|2706.3|2704.3|10472
1611936000000|2021-01-29 16:00:00|2720.9|2718.9|2716.2|2714.2|2725.4|2723.4|2697.7|2694.7|11200
1611939600000|2021-01-29 17:00:00|2716|2714|2677.9|2675.9|2735.2|2733.2|2668.5|2666.5|12755
1611943200000|2021-01-29 18:00:00|2677.4|2675.4|2705.3|2703.3|2718.1|2715.6|2673.3|2670.3|11129
1611946800000|2021-01-29 19:00:00|2705.1|2703.1|2690.2|2688.2|2722.7|2719.4|2683.2|2681.2|8172
1611950400000|2021-01-29 20:00:00|2690.3|2688.3|2691.1|2687.6|2701.8|2699.1|2687.5|2684|8810
1611954000000|2021-01-29 21:00:00|2691|2687.5|2700.6|2697.1|2713.4|2706.5|2689.4|2685.9|3146
1612134000000|2021-01-31 23:00:00|2883.6|2871.6|2862.9|2859.4|2904.4|2900|2828.6|2816.6|18640
1612137600000|2021-02-01 00:00:00|2862.5|2859|2847.1|2843.6|2870.1|2865.8|2827.6|2824.1|10338
1612141200000|2021-02-01 01:00:00|2846.8|2843.3|2821.7|2818.2|2862|2858.5|2798.6|2795.1|13429
1612144800000|2021-02-01 02:00:00|2821.6|2818.1|2861.5|2858|2870.3|2866.8|2820.3|2816.3|12211
1612148400000|2021-02-01 03:00:00|2861.7|2858.2|2861.3|2857.8|2868.8|2865.3|2853.9|2850|8502
1612152000000|2021-02-01 04:00:00|2860.4|2858.4|2846.9|2843.4|2862.5|2859|2841.1|2837.6|6025
1612155600000|2021-02-01 05:00:00|2847|2843.5|2850.3|2846.8|2865.9|2862.4|2839.2|2835.7|8575
1612159200000|2021-02-01 06:00:00|2850.4|2846.9|2885.5|2882|2887.5|2884|2847.5|2844|10725
1612162800000|2021-02-01 07:00:00|2885.6|2882.1|2924.9|2921.4|2928.7|2923.8|2873.3|2869.8|16545
1612166400000|2021-02-01 08:00:00|2924.7|2921.2|2959.1|2954.1|3015.1|3005.7|2917.3|2913.8|15230
1612170000000|2021-02-01 09:00:00|2959.2|2954.2|2952.1|2948.6|2994.6|2990.3|2912.4|2908.9|15833
1612173600000|2021-02-01 10:00:00|2951.1|2947.6|2935.6|2932.1|2959.7|2954.7|2923.1|2918.2|14174
1612177200000|2021-02-01 11:00:00|2936|2932.5|2948.1|2944.6|2957.7|2953.4|2904.9|2901.4|12446
1612180800000|2021-02-01 12:00:00|2947.8|2944.3|2953.6|2950.1|2985.3|2981.8|2947.7|2944.2|15678
1612184400000|2021-02-01 13:00:00|2953.8|2950.3|2931|2927.5|2963.3|2959.8|2927.8|2924.3|17096
1612188000000|2021-02-01 14:00:00|2930.6|2927.1|2914|2909|2997.8|2994.3|2910.8|2906|14648
1612191600000|2021-02-01 15:00:00|2913.6|2908.6|2855.8|2852.3|2956.2|2952.7|2811.7|2808.2|18890
1612195200000|2021-02-01 16:00:00|2855.6|2852.1|2865.9|2862.4|2898.1|2894.6|2837.2|2833.7|16317
1612198800000|2021-02-01 17:00:00|2866|2862.5|2900.8|2897.3|2904.4|2900.9|2855.7|2852.2|12480
1612202400000|2021-02-01 18:00:00|2900.5|2897|2890.7|2887.2|2932.7|2928.3|2877.8|2873.2|11944
1612206000000|2021-02-01 19:00:00|2890.6|2887.1|2876.2|2872.7|2899|2894.7|2860.2|2856.6|8390
1612209600000|2021-02-01 20:00:00|2876.3|2872.8|2882.5|2877.5|2924.9|2919.9|2872.2|2868|9125
1612213200000|2021-02-01 21:00:00|2882.4|2877.4|2905.8|2900.8|2916|2911|2882|2877.4|3355
1612220400000|2021-02-01 23:00:00|2885|2873|2856.5|2851.5|2900.3|2890.8|2848.5|2844.2|6952
1612224000000|2021-02-02 00:00:00|2856.2|2851.2|2862.1|2857.1|2864.5|2860.2|2834.6|2829.7|6815
1612227600000|2021-02-02 01:00:00|2861.8|2856.8|2867|2862|2891.9|2887.3|2854|2849|8580
1612231200000|2021-02-02 02:00:00|2867.2|2862.2|2844.3|2839.3|2873.5|2868.5|2842.4|2837.4|6252
1612234800000|2021-02-02 03:00:00|2844.5|2839.5|2844.4|2839.4|2853|2848|2826|2821|8290
1612238400000|2021-02-02 04:00:00|2844.6|2839.6|2840.3|2835.3|2846.8|2842.5|2830.8|2826.4|4133
1612242000000|2021-02-02 05:00:00|2840.1|2835.1|2864.5|2859.5|2865|2860.4|2838.8|2833.8|6003
1612245600000|2021-02-02 06:00:00|2864.7|2859.7|2859.1|2854.1|2876.3|2871.6|2851.7|2846.8|7790
1612249200000|2021-02-02 07:00:00|2858.7|2853.7|2785.3|2780.3|2859.6|2855.6|2772|2767|12518
1612252800000|2021-02-02 08:00:00|2785.4|2780.4|2772.4|2767.4|2797.9|2792.9|2749|2745|10002
1612256400000|2021-02-02 09:00:00|2772.3|2767.3|2768.7|2763.7|2780.5|2775.8|2749.7|2746.1|7165
1612260000000|2021-02-02 10:00:00|2768.9|2763.9|2780.4|2775.4|2780.5|2775.5|2755.4|2750.4|6584
1612263600000|2021-02-02 11:00:00|2780.3|2775.3|2736.8|2731.8|2788|2783|2722.2|2717.2|6735
1612267200000|2021-02-02 12:00:00|2736.7|2731.7|2759.4|2754.4|2764.4|2759.4|2724.2|2719.2|10685
1612270800000|2021-02-02 13:00:00|2759.8|2754.8|2752.2|2748.7|2779.3|2775.4|2726|2722.5|14542
1612274400000|2021-02-02 14:00:00|2751.9|2748.4|2692.3|2688.8|2758.9|2754.6|2671|2666|12695
1612278000000|2021-02-02 15:00:00|2692.4|2688.9|2675|2671.5|2708.2|2704.7|2662.9|2657.9|14735
1612281600000|2021-02-02 16:00:00|2674.9|2671.4|2675.6|2672.1|2702.2|2697.9|2670.4|2666.9|11089
1612285200000|2021-02-02 17:00:00|2675.9|2672.4|2642.1|2638.6|2678.7|2675.2|2637.8|2634.3|10592
1612288800000|2021-02-02 18:00:00|2641.9|2638.4|2660.4|2656.9|2668.3|2664.4|2630.2|2625.7|8766
1612292400000|2021-02-02 19:00:00|2660.5|2657|2681.5|2678|2688.6|2685.1|2658.4|2654.5|5300
1612296000000|2021-02-02 20:00:00|2681.2|2677.7|2644.6|2641.1|2685.4|2680.4|2644|2640.5|5697
1612299600000|2021-02-02 21:00:00|2644.5|2641|2673.8|2668.8|2675.4|2669.9|2641.7|2638.2|4251
1612306800000|2021-02-02 23:00:00|2670.8|2665.8|2683.9|2678.9|2698.7|2693.7|2670.8|2665.8|4611
1612310400000|2021-02-03 00:00:00|2683.8|2678.8|2697.6|2692.6|2717.3|2713.3|2683.8|2678.8|5387
1612314000000|2021-02-03 01:00:00|2697.8|2692.8|2713.8|2710.3|2714.8|2711.2|2689.1|2684.1|8849
1612317600000|2021-02-03 02:00:00|2713.9|2710.4|2706.6|2703.1|2722.4|2717.5|2703.9|2700.4|6716
1612321200000|2021-02-03 03:00:00|2706.5|2703|2704.4|2700.9|2707.7|2703.6|2697.5|2692.9|4709
1612324800000|2021-02-03 04:00:00|2704.3|2700.8|2692.4|2687.4|2705.9|2701.7|2688.5|2683.5|2946
1612328400000|2021-02-03 05:00:00|2692.3|2687.3|2687.7|2684.2|2706.7|2702.4|2677.8|2674.1|5462
1612332000000|2021-02-03 06:00:00|2687.6|2684.1|2690.9|2685.9|2691.5|2687.2|2674.1|2670.2|6968
1612335600000|2021-02-03 07:00:00|2690.8|2685.8|2687.7|2684.2|2699.2|2695.7|2678.3|2674.8|5186
1612339200000|2021-02-03 08:00:00|2687.9|2684.4|2682|2678.5|2691.1|2687.6|2672.1|2668.6|5461
1612342800000|2021-02-03 09:00:00|2681.8|2678.3|2675.4|2670.4|2683.1|2679.4|2672.1|2668.6|6014
1612346400000|2021-02-03 10:00:00|2675.3|2670.3|2665|2661.5|2679.6|2674.9|2650.7|2646.4|5955
1612350000000|2021-02-03 11:00:00|2664.9|2661.4|2672.5|2669|2679.5|2675.7|2659.2|2655.7|5107
1612353600000|2021-02-03 12:00:00|2672.6|2669.1|2693.4|2689.9|2711.2|2707.7|2670|2666.5|7550
1612357200000|2021-02-03 13:00:00|2693.6|2690.1|2709.2|2705.7|2715.7|2712.2|2684.9|2680.4|11719
1612360800000|2021-02-03 14:00:00|2709.1|2705.6|2694.4|2689.4|2710.6|2707.1|2674.5|2671|11063
1612364400000|2021-02-03 15:00:00|2693.7|2688.7|2686|2682.5|2695.4|2691.9|2670.8|2667.3|11276
1612368000000|2021-02-03 16:00:00|2685.9|2682.4|2695.7|2692.2|2700.3|2696.8|2685.9|2682.4|7436
1612371600000|2021-02-03 17:00:00|2695.8|2692.3|2693.1|2689.6|2700.7|2697.2|2688.8|2685.3|5250
1612375200000|2021-02-03 18:00:00|2693.3|2689.8|2678.4|2673.4|2694.6|2691.1|2675.6|2672.1|4668
1612378800000|2021-02-03 19:00:00|2678.3|2673.3|2680.1|2675.1|2685.5|2681.2|2677.5|2673.2|3039
1612382400000|2021-02-03 20:00:00|2680.3|2675.3|2684.9|2679.9|2687.3|2683|2671.5|2666.8|3612
1612386000000|2021-02-03 21:00:00|2685.2|2680.2|2691.3|2686.3|2692.5|2687.6|2684.5|2679.8|1958
1612393200000|2021-02-03 23:00:00|2690.9|2685.9|2687|2682|2696.4|2691.4|2682|2677|2166
1612396800000|2021-02-04 00:00:00|2686.5|2681.5|2677.6|2672.6|2687|2682|2674.3|2669.3|3349
1612400400000|2021-02-04 01:00:00|2677|2672|2669.6|2664.6|2688|2683|2661.3|2656.3|7247
1612404000000|2021-02-04 02:00:00|2669.7|2664.7|2659.7|2654.7|2671.8|2666.8|2656.1|2651.1|6210
1612407600000|2021-02-04 03:00:00|2659.8|2654.8|2658.8|2653.8|2665.8|2660.8|2650.2|2645.2|5453
1612411200000|2021-02-04 04:00:00|2658.6|2653.6|2650.6|2645.6|2664.1|2659.1|2645.7|2640.7|3723
1612414800000|2021-02-04 05:00:00|2650.2|2645.2|2644.9|2639.9|2650.6|2645.6|2630.8|2625.8|7980
1612418400000|2021-02-04 06:00:00|2645|2640|2661.3|2656.3|2664.9|2659.9|2640.4|2635.4|6737
1612422000000|2021-02-04 07:00:00|2661.2|2656.2|2668.3|2663.3|2676.7|2671.7|2658.1|2653.1|5485
1612425600000|2021-02-04 08:00:00|2668.4|2663.4|2658.1|2653.1|2673.3|2668.3|2650.4|2645.4|6747
1612429200000|2021-02-04 09:00:00|2657.9|2652.9|2646.9|2641.9|2658.1|2653.1|2629.7|2624.7|7940
1612432800000|2021-02-04 10:00:00|2646.7|2641.7|2642.2|2637.2|2654.8|2649.8|2636.6|2631.6|5188
1612436400000|2021-02-04 11:00:00|2641.9|2636.9|2642.8|2637.8|2647.5|2642.5|2635.2|2630.2|5181
1612440000000|2021-02-04 12:00:00|2642.9|2637.9|2656.6|2651.6|2657.8|2652.8|2641.2|2636.2|7112
1612443600000|2021-02-04 13:00:00|2656.5|2651.5|2649.1|2644.1|2667.6|2662.6|2642|2637|10350
1612447200000|2021-02-04 14:00:00|2648.6|2643.6|2615.7|2610.7|2650.9|2645.9|2603.3|2598.3|14564
1612450800000|2021-02-04 15:00:00|2615.9|2610.9|2610.1|2606.6|2642.1|2638|2604.5|2600.6|14740
1612454400000|2021-02-04 16:00:00|2611.1|2606.1|2618.8|2613.8|2622.2|2617.2|2607.3|2603.2|8838
1612458000000|2021-02-04 17:00:00|2618.9|2613.9|2613|2608|2618.9|2613.9|2592.5|2587.5|8252
1612461600000|2021-02-04 18:00:00|2613.1|2608.1|2632.2|2627.2|2635.3|2630.9|2610.4|2605.4|5688
1612465200000|2021-02-04 19:00:00|2631.3|2627.8|2638.6|2633.6|2643.4|2638.4|2624.8|2619.8|3990
1612468800000|2021-02-04 20:00:00|2638.5|2633.5|2638|2633|2642.6|2637.6|2635|2630|4020
1612472400000|2021-02-04 21:00:00|2638.2|2633.2|2637.7|2632.7|2640.4|2635.4|2632.4|2627.4|2264
1612479600000|2021-02-04 23:00:00|2641.6|2636.6|2636|2631|2643|2638|2632.9|2627.9|2280
1612483200000|2021-02-05 00:00:00|2635.7|2630.7|2636.4|2631.4|2642.9|2637.9|2633.2|2628.2|3441
1612486800000|2021-02-05 01:00:00|2635.9|2630.9|2638.4|2633.4|2641.4|2636.4|2622.2|2617.2|7296
1612490400000|2021-02-05 02:00:00|2639|2634|2633.2|2628.2|2642.9|2637.9|2626.3|2621.3|6801
1612494000000|2021-02-05 03:00:00|2633.4|2628.4|2633|2628|2635.3|2630.3|2630.1|2625.1|4098
1612497600000|2021-02-05 04:00:00|2633.1|2628.1|2637.6|2632.6|2639|2634|2630.8|2625.8|3081
1612501200000|2021-02-05 05:00:00|2637.8|2632.8|2650.3|2645.3|2656.3|2651.3|2637.2|2632.2|5653
1612504800000|2021-02-05 06:00:00|2650.7|2645.7|2640.7|2635.7|2651.9|2646.9|2636.4|2631.4|6162
1612508400000|2021-02-05 07:00:00|2640.8|2635.8|2652.7|2647.7|2657.2|2652.2|2637.6|2632.6|5693
1612512000000|2021-02-05 08:00:00|2652.1|2647.1|2669|2664|2678.1|2673.1|2650.6|2645.6|7136
1612515600000|2021-02-05 09:00:00|2668.9|2663.9|2664.2|2659.2|2672.6|2667.6|2657.5|2652.6|4936
1612519200000|2021-02-05 10:00:00|2664.1|2659.1|2664.1|2659.1|2672.3|2667.3|2663|2658|3969
1612522800000|2021-02-05 11:00:00|2664.3|2659.3|2655.7|2650.7|2670.2|2665.2|2654.4|2649.4|5378
1612526400000|2021-02-05 12:00:00|2655.5|2650.5|2649.6|2644.6|2658|2653|2644.4|2639.4|5783
1612530000000|2021-02-05 13:00:00|2649.7|2644.7|2659.2|2654.2|2684|2679|2633.2|2628.2|12452
1612533600000|2021-02-05 14:00:00|2658.8|2653.8|2668.4|2663.4|2672.2|2667.2|2651.8|2646.8|11001
1612537200000|2021-02-05 15:00:00|2668.1|2663.1|2675.2|2670.2|2677.8|2672.8|2663.6|2658.6|10554
1612540800000|2021-02-05 16:00:00|2675.4|2670.4|2697.1|2692.1|2701.3|2696.9|2673.6|2669.4|8858
1612544400000|2021-02-05 17:00:00|2697.6|2692.6|2701.2|2696.2|2707.4|2702.4|2696.1|2691.9|6414
1612548000000|2021-02-05 18:00:00|2701.3|2696.3|2690.1|2685.1|2703.4|2699.1|2690|2685|4457
1612551600000|2021-02-05 19:00:00|2690|2685|2688|2683|2697.4|2693|2686.3|2681.9|3376
1612555200000|2021-02-05 20:00:00|2687.8|2682.8|2687.6|2682.6|2694.5|2690|2686.8|2681.8|3296
1612558800000|2021-02-05 21:00:00|2687.9|2682.9|2697.6|2685.6|2700|2691.6|2684.6|2680.2|2349
1612738800000|2021-02-07 23:00:00|2702.1|2697.1|2728.9|2723.9|2733.8|2728.8|2701.5|2696.5|5049
1612742400000|2021-02-08 00:00:00|2728.4|2723.4|2711.1|2706.1|2730.1|2725.1|2707.3|2702.3|5318
1612746000000|2021-02-08 01:00:00|2711.2|2706.2|2702.7|2697.7|2717.3|2712.3|2699.4|2694.4|8260
1612749600000|2021-02-08 02:00:00|2702.8|2697.8|2697.9|2692.9|2702.8|2697.8|2687.4|2682.4|5563
1612753200000|2021-02-08 03:00:00|2697.8|2692.8|2696.2|2691.2|2704.9|2699.9|2694.6|2689.6|3373
1612756800000|2021-02-08 04:00:00|2696.3|2691.3|2692.4|2687.4|2698.7|2693.7|2690.7|2685.7|2199
1612760400000|2021-02-08 05:00:00|2692.5|2687.5|2702.7|2697.7|2708.5|2703.5|2691.4|2686.4|4191
1612764000000|2021-02-08 06:00:00|2702.8|2697.8|2708|2703|2709.1|2704.1|2700.1|2695.1|4749
1612767600000|2021-02-08 07:00:00|2707.9|2702.9|2717.4|2712.4|2721.3|2716.3|2706.8|2701.8|4903
1612771200000|2021-02-08 08:00:00|2717.3|2712.3|2699.1|2694.1|2721.1|2716.1|2693.7|2688.7|6607
1612774800000|2021-02-08 09:00:00|2699|2694|2705.9|2700.9|2707.2|2702.2|2698.2|2693.2|4760
1612778400000|2021-02-08 10:00:00|2706|2701|2707.9|2702.9|2710.6|2705.6|2703.6|2698.6|4186
1612782000000|2021-02-08 11:00:00|2708|2703|2719.9|2714.9|2726.4|2721.4|2707.9|2702.9|4985
1612785600000|2021-02-08 12:00:00|2720|2715|2721.7|2716.7|2725.1|2720.1|2710.9|2705.9|5615
1612789200000|2021-02-08 13:00:00|2721.8|2716.8|2739.4|2734.4|2746.6|2741.6|2708.7|2703.7|9481
1612792800000|2021-02-08 14:00:00|2739.1|2734.1|2745.2|2740.2|2757|2752|2736.4|2731.4|9215
1612796400000|2021-02-08 15:00:00|2745.1|2740.1|2751.2|2746.2|2758|2753|2741.4|2737|9433
1612800000000|2021-02-08 16:00:00|2751.3|2746.3|2756.1|2751.1|2758.9|2753.9|2744.4|2739.4|7378
1612803600000|2021-02-08 17:00:00|2756.3|2751.3|2747.9|2742.9|2760.1|2755.1|2744|2739|4280
1612807200000|2021-02-08 18:00:00|2748.1|2743.1|2743.3|2738.3|2752.5|2748.2|2742.3|2737.8|4361
1612810800000|2021-02-08 19:00:00|2743.4|2738.4|2749.1|2744.1|2749.7|2745.3|2741.3|2736.6|3163
1612814400000|2021-02-08 20:00:00|2749|2744|2735.9|2730.9|2760.5|2755.5|2733.6|2728.6|4077
1612818000000|2021-02-08 21:00:00|2735.2|2730.2|2731|2726|2736.9|2732.2|2727|2722|2122
1612825200000|2021-02-08 23:00:00|2726.7|2721.7|2729.3|2724.3|2733.3|2728.3|2725.6|2720.6|2575
1612828800000|2021-02-09 00:00:00|2729.5|2724.5|2743.7|2738.7|2744.6|2739.6|2726.9|2722.6|3394
1612832400000|2021-02-09 01:00:00|2743.8|2738.8|2747.8|2742.8|2752.6|2747.6|2738.9|2733.9|6115
1612836000000|2021-02-09 02:00:00|2747.7|2742.7|2759|2754|2760.2|2755.2|2743.9|2738.9|6431
1612839600000|2021-02-09 03:00:00|2758.7|2753.7|2750|2745|2763.8|2758.8|2749.5|2744.5|4089
1612843200000|2021-02-09 04:00:00|2749.8|2744.8|2754|2749|2758.5|2753.5|2748.4|2743.4|2680
1612846800000|2021-02-09 05:00:00|2753.9|2748.9|2749|2744|2758.2|2753.2|2743|2738|5100
1612850400000|2021-02-09 06:00:00|2748.9|2743.9|2740.1|2735.1|2749.1|2744.1|2735.3|2730.3|5759
1612854000000|2021-02-09 07:00:00|2740.2|2735.2|2752|2747|2754|2749|2738.6|2733.6|5695
1612857600000|2021-02-09 08:00:00|2752.1|2747.1|2758.9|2753.9|2761|2756.2|2744.3|2739.3|6774
1612861200000|2021-02-09 09:00:00|2759.1|2754.1|2766.5|2761.5|2775.6|2770.6|2757.4|2753|6095
1612864800000|2021-02-09 10:00:00|2766.4|2761.4|2770.8|2765.8|2783.7|2779.3|2765.6|2760.6|6225
1612868400000|2021-02-09 11:00:00|2770.9|2765.9|2765.4|2760.4|2775.4|2770.4|2764.2|2760.1|5150
1612872000000|2021-02-09 12:00:00|2765.3|2760.3|2759.8|2756.3|2767.5|2762.7|2756.9|2753.6|5851
1612875600000|2021-02-09 13:00:00|2759.6|2756.1|2770|2766.5|2770.6|2767.3|2745.1|2741.6|9076
1612879200000|2021-02-09 14:00:00|2769.9|2766.4|2731.8|2728.3|2771.7|2768.2|2708|2705.1|9130
1612882800000|2021-02-09 15:00:00|2732.2|2728.7|2738.9|2735.4|2750.7|2747.2|2732.2|2728.7|11626
1612886400000|2021-02-09 16:00:00|2738.7|2735.2|2733.6|2730.1|2740.6|2737.4|2722.9|2719.4|7359
1612890000000|2021-02-09 17:00:00|2733.8|2730.3|2740.2|2736.7|2740.7|2737.9|2729.5|2726.7|4725
1612893600000|2021-02-09 18:00:00|2740.1|2736.6|2725.8|2723.8|2741.9|2738.9|2722.6|2719.8|4825
1612897200000|2021-02-09 19:00:00|2725.9|2723.9|2729.5|2727.5|2735.3|2732.7|2724.2|2721.6|3315
1612900800000|2021-02-09 20:00:00|2729.7|2727.7|2723.5|2720|2733.2|2730.5|2720.9|2717.4|3315
1612904400000|2021-02-09 21:00:00|2723.3|2719.8|2729.8|2726.3|2730.6|2727.1|2721.4|2717.9|2115
1612911600000|2021-02-09 23:00:00|2729.7|2726.2|2724.1|2720.6|2732.2|2728.7|2723.3|2719.8|2017
1612915200000|2021-02-10 00:00:00|2724.2|2720.7|2722.7|2719.2|2727.6|2724.1|2719.7|2716.2|3069
1612918800000|2021-02-10 01:00:00|2722.4|2718.9|2739.2|2735.7|2741.6|2738.1|2718.4|2714.9|6248
1612922400000|2021-02-10 02:00:00|2739.3|2735.8|2740.5|2737|2746.7|2743.2|2737.6|2734.1|5191
1612926000000|2021-02-10 03:00:00|2740.4|2736.9|2743|2739.5|2748.3|2744.8|2739.3|2735.8|3423
1612929600000|2021-02-10 04:00:00|2743.1|2739.6|2742.3|2738.8|2743.8|2740.4|2737.8|2734.3|2252
1612933200000|2021-02-10 05:00:00|2742.4|2738.9|2732.7|2729.2|2743.1|2739.7|2729.2|2725.7|4638
1612936800000|2021-02-10 06:00:00|2732.6|2729.1|2737.2|2733.7|2737.5|2734.5|2729.8|2726.3|4521
1612940400000|2021-02-10 07:00:00|2736.8|2733.3|2738.4|2734.9|2745.9|2742.4|2734.5|2731|4649
1612944000000|2021-02-10 08:00:00|2738.3|2734.8|2739.3|2735.8|2742.4|2738.9|2727.8|2724.3|5537
1612947600000|2021-02-10 09:00:00|2739.6|2736.1|2730.4|2726.9|2743.8|2740.3|2729.3|2726.1|5213
1612951200000|2021-02-10 10:00:00|2730.5|2727|2729.2|2727.2|2738.5|2735.8|2729.2|2726.6|4522
1612954800000|2021-02-10 11:00:00|2729.1|2727.1|2724.2|2720.7|2732.5|2729.6|2723.7|2720.5|4618
1612958400000|2021-02-10 12:00:00|2724.7|2721.2|2718.4|2716.4|2725.9|2723.4|2710.7|2708.4|5730
1612962000000|2021-02-10 13:00:00|2718.6|2716.6|2742.1|2738.6|2755.4|2751.9|2716|2713.6|9440
1612965600000|2021-02-10 14:00:00|2742.3|2738.8|2725.4|2721.9|2748.3|2744.8|2723.6|2720.1|8882
1612969200000|2021-02-10 15:00:00|2724.9|2721.4|2709.7|2706.2|2734|2730.7|2684.2|2680.7|12780
1612972800000|2021-02-10 16:00:00|2709.9|2706.4|2703.2|2701.2|2711.5|2708.4|2693.9|2690.4|7664
1612976400000|2021-02-10 17:00:00|2703|2701|2710.9|2707.4|2714.1|2711.1|2690.3|2687.9|6384
1612980000000|2021-02-10 18:00:00|2710.8|2707.3|2709.5|2706|2713.7|2711|2700.3|2696.8|4292
1612983600000|2021-02-10 19:00:00|2709.4|2705.9|2707|2703.5|2718.4|2714.9|2705.4|2702.7|4680
1612987200000|2021-02-10 20:00:00|2706.9|2703.4|2701.9|2699.9|2708.2|2705.7|2696.8|2693.8|4970
1612990800000|2021-02-10 21:00:00|2702.5|2699|2704.2|2700.7|2707.1|2703.1|2701.3|2698.3|2124
1612998000000|2021-02-10 23:00:00|2704.3|2700.8|2703|2699.5|2711.3|2706.1|2702.2|2698.7|2242
1613001600000|2021-02-11 00:00:00|2702.8|2699.3|2691.4|2687.9|2703.3|2699.8|2691.2|2687.7|2559
1613005200000|2021-02-11 01:00:00|2691.2|2687.7|2686.1|2682.6|2698.1|2694.6|2672.6|2669.1|2900
1613008800000|2021-02-11 02:00:00|2686|2682.5|2686.2|2682.7|2687.4|2683.9|2672.8|2669.3|3233
1613012400000|2021-02-11 03:00:00|2686.1|2682.6|2687.8|2684.3|2689.9|2686.4|2676.7|2673.2|3609
1613016000000|2021-02-11 04:00:00|2687.9|2684.4|2684.9|2681.4|2689.7|2686.2|2682.6|2679.1|2319
1613019600000|2021-02-11 05:00:00|2684.8|2681.3|2688|2684.5|2689.4|2685.9|2682.1|2678.6|2515
1613023200000|2021-02-11 06:00:00|2688.2|2684.7|2710.5|2707|2714.6|2711.1|2686.9|2683.4|3574
1613026800000|2021-02-11 07:00:00|2710.2|2706.7|2719.3|2715.8|2725.2|2721.7|2707.5|2704|4750
1613030400000|2021-02-11 08:00:00|2719.4|2715.9|2715.8|2712.3|2731.3|2727.8|2710.9|2707.4|5876
1613034000000|2021-02-11 09:00:00|2715.6|2712.1|2716.2|2712.7|2720.7|2717.2|2711.6|2708.1|4172
1613037600000|2021-02-11 10:00:00|2716.3|2712.8|2712.5|2709|2718.5|2715|2712.2|2708.7|3403
1613041200000|2021-02-11 11:00:00|2712.4|2708.9|2714.2|2710.7|2718.9|2715.4|2708.9|2705.4|2932
1613044800000|2021-02-11 12:00:00|2714.4|2710.9|2714.1|2710.6|2719|2715.5|2709.2|2705.7|4054
1613048400000|2021-02-11 13:00:00|2714.3|2710.8|2714.9|2711.4|2723.9|2720.4|2710.6|2707.1|5642
1613052000000|2021-02-11 14:00:00|2715|2711.5|2719.7|2716.2|2729.2|2726.1|2705.4|2701.9|7793
1613055600000|2021-02-11 15:00:00|2720.1|2716.6|2718.1|2714.6|2730.1|2727.3|2715.3|2711.8|8491
1613059200000|2021-02-11 16:00:00|2718.3|2714.8|2706|2702.5|2721.7|2719|2699.1|2695.6|6849
1613062800000|2021-02-11 17:00:00|2705.5|2702|2698.3|2694.8|2708.9|2705.4|2684.7|2681.2|9256
1613066400000|2021-02-11 18:00:00|2698.2|2694.7|2698.6|2695.1|2704.6|2701.5|2685.3|2681.8|5916
1613070000000|2021-02-11 19:00:00|2698.4|2694.9|2700.8|2697.3|2701|2698|2686.3|2683.4|5134
1613073600000|2021-02-11 20:00:00|2700.6|2697.1|2703.3|2699.8|2705.8|2703.6|2698|2695.5|3562
1613077200000|2021-02-11 21:00:00|2703.2|2699.7|2699.7|2696.2|2703.5|2700.3|2697|2692.2|1866
1613084400000|2021-02-11 23:00:00|2699|2695.5|2701.3|2697.8|2702.3|2698.8|2697.3|2693.8|1736
1613088000000|2021-02-12 00:00:00|2701.5|2698|2691.4|2687.9|2705.4|2701.9|2691.4|2687.9|2506
1613091600000|2021-02-12 01:00:00|2691|2687.5|2694.1|2690.6|2698.4|2694.9|2689.7|2686.2|2328
1613095200000|2021-02-12 02:00:00|2694|2690.5|2692|2688.5|2694.8|2691.3|2690|2686.5|2559
1613098800000|2021-02-12 03:00:00|2692.1|2688.6|2700.2|2696.7|2702.4|2698.9|2691.7|2688.2|1877
1613102400000|2021-02-12 04:00:00|2700.3|2696.8|2703.6|2700.1|2706|2702.5|2699.3|2695.8|1863
1613106000000|2021-02-12 05:00:00|2703.7|2700.2|2711.7|2708.2|2712|2708.5|2700.9|2697.4|2172
1613109600000|2021-02-12 06:00:00|2711.6|2708.1|2705.7|2702.2|2712.9|2709.4|2703|2699.5|3082
1613113200000|2021-02-12 07:00:00|2705.6|2702.1|2699.4|2695.9|2710.3|2706.8|2697.9|2694.4|3912
1613116800000|2021-02-12 08:00:00|2699.3|2695.8|2695|2691.5|2700.6|2697.2|2687.2|2683.7|7899
1613120400000|2021-02-12 09:00:00|2694.8|2691.3|2707.9|2704.4|2708.2|2705.1|2694.5|2691|5694
1613124000000|2021-02-12 10:00:00|2707.8|2704.3|2717.2|2713.7|2722.2|2718.7|2703.1|2699.6|4879
1613127600000|2021-02-12 11:00:00|2717.1|2713.6|2711.9|2708.4|2717.6|2714.1|2709.3|2705.8|4425
1613131200000|2021-02-12 12:00:00|2712|2708.5|2710.4|2706.9|2714.6|2711.1|2704.5|2701|4811
1613134800000|2021-02-12 13:00:00|2710.3|2706.8|2703.4|2699.9|2715.4|2712.6|2695.9|2692.4|7522
1613138400000|2021-02-12 14:00:00|2703.5|2700|2706.5|2703|2720|2716.5|2699.1|2696|8179
1613142000000|2021-02-12 15:00:00|2706.1|2702.6|2741.6|2739.6|2744.5|2741.5|2705|2701.5|8965
1613145600000|2021-02-12 16:00:00|2742.4|2738.9|2732.1|2728.6|2745.5|2742.7|2730.9|2728.6|8188
1613149200000|2021-02-12 17:00:00|2731.8|2728.3|2724.3|2720.8|2740.5|2737.1|2722.9|2719.9|5696
1613152800000|2021-02-12 18:00:00|2724.1|2720.6|2731.1|2727.6|2734.8|2731.9|2722|2719|4591
1613156400000|2021-02-12 19:00:00|2731|2727.5|2725.5|2722|2732.7|2729.5|2722.5|2719.8|3839
1613160000000|2021-02-12 20:00:00|2725.4|2721.9|2727.7|2725.7|2730.9|2728|2715.8|2712.8|3971
1613163600000|2021-02-12 21:00:00|2727.6|2725.6|2741.5|2729.5|2741.5|2735.9|2726|2723.1|1697
1613343600000|2021-02-14 23:00:00|2746.4|2738.5|2745.3|2741.8|2760.6|2754.1|2740.6|2736.6|3970
1613347200000|2021-02-15 00:00:00|2744.9|2741.4|2755.8|2752.3|2759.1|2755.6|2741.2|2737.7|3396
1613350800000|2021-02-15 01:00:00|2756.4|2752.9|2762.9|2759.4|2763.8|2760.3|2749.9|2746.4|3402
1613354400000|2021-02-15 02:00:00|2762.8|2759.3|2757.6|2754.1|2766.6|2763.1|2755.9|2752.4|2451
1613358000000|2021-02-15 03:00:00|2757.7|2754.2|2764.6|2761.1|2765.3|2762.3|2754.3|2750.9|2254
1613361600000|2021-02-15 04:00:00|2764.7|2761.2|2750.4|2746.9|2765.6|2762.1|2748|2745|2541
1613365200000|2021-02-15 05:00:00|2750.3|2746.8|2760|2756.5|2761|2757.5|2747.6|2744.1|2658
1613368800000|2021-02-15 06:00:00|2759.8|2756.3|2742.9|2739.4|2762.9|2759.6|2741.6|2738.1|3940
1613372400000|2021-02-15 07:00:00|2743|2739.5|2744.4|2740.9|2746.7|2743.2|2737.9|2734.4|4991
1613376000000|2021-02-15 08:00:00|2744.3|2740.8|2757.3|2753.8|2760.1|2756.6|2742.6|2739.1|6233
1613379600000|2021-02-15 09:00:00|2757.1|2753.6|2755.6|2752.1|2759.5|2756|2753.2|2749.7|4618
1613383200000|2021-02-15 10:00:00|2755.5|2752|2757.8|2754.3|2763.9|2760.4|2751|2747.5|4857
1613386800000|2021-02-15 11:00:00|2757.7|2754.2|2762.9|2759.4|2765.3|2761.8|2755.5|2752|4126
1613390400000|2021-02-15 12:00:00|2762.8|2759.3|2766.4|2762.9|2772.5|2769|2758.4|2754.9|4626
1613394000000|2021-02-15 13:00:00|2766.6|2763.1|2756.2|2752.7|2769.4|2766.3|2753.5|2750|4347
1613397600000|2021-02-15 14:00:00|2756|2752.5|2758.7|2756.7|2768.6|2765.1|2753|2749.5|4856
1613401200000|2021-02-15 15:00:00|2758.6|2756.6|2758.6|2755.1|2764.1|2761.3|2753.7|2750.5|4696
1613404800000|2021-02-15 16:00:00|2758.1|2756.1|2764|2760.5|2765.3|2762.7|2755|2751.9|4354
1613408400000|2021-02-15 17:00:00|2763.9|2760.4|2761.1|2757.6|2765.3|2762.5|2757.7|2754.2|3064
1613430000000|2021-02-15 23:00:00|2762.8|2759.3|2759.8|2756.3|2764.2|2760.1|2755.9|2751.9|2499
1613433600000|2021-02-16 00:00:00|2759.9|2756.4|2770.1|2768.1|2771|2768.1|2757.3|2753.8|3084
1613437200000|2021-02-16 01:00:00|2770.2|2768.2|2774.7|2771.2|2781.1|2778.5|2765|2761.5|4320
1613440800000|2021-02-16 02:00:00|2774.6|2771.1|2783.1|2779.6|2783.4|2780.2|2773.5|2770|3360
1613444400000|2021-02-16 03:00:00|2782.9|2779.4|2796.3|2792.8|2797.2|2794.4|2781.9|2778.9|3083
1613448000000|2021-02-16 04:00:00|2796.4|2792.9|2786.8|2783.3|2797.4|2793.9|2785.9|2782.4|2770
1613451600000|2021-02-16 05:00:00|2786.9|2783.4|2764.3|2760.8|2789.4|2785.9|2758.8|2755.3|4752
1613455200000|2021-02-16 06:00:00|2764.5|2761|2769.9|2766.4|2773.7|2770.6|2757.1|2753.6|4583
1613458800000|2021-02-16 07:00:00|2770.9|2767.4|2761.2|2757.7|2772.3|2768.8|2754.6|2752|5805
1613462400000|2021-02-16 08:00:00|2761|2757.5|2781.2|2777.7|2782|2778.5|2757.4|2755.2|6686
1613466000000|2021-02-16 09:00:00|2780.3|2778.3|2778|2774.5|2781.4|2778.3|2770.5|2767.1|4673
1613469600000|2021-02-16 10:00:00|2777.9|2774.4|2778.7|2775.2|2785.7|2782.2|2771.6|2768.2|4613
1613473200000|2021-02-16 11:00:00|2778.6|2775.1|2758.8|2755.3|2779.2|2776.3|2756|2753|6303
1613476800000|2021-02-16 12:00:00|2759|2755.5|2733.2|2731.2|2767.5|2764.3|2732.5|2729.5|7248
1613480400000|2021-02-16 13:00:00|2733|2731|2694.8|2691.3|2752.5|2749.7|2685.2|2683.2|12446
1613484000000|2021-02-16 14:00:00|2694.5|2691|2706.2|2702.7|2726.1|2722.9|2684.8|2681.3|13117
1613487600000|2021-02-16 15:00:00|2706.7|2703.2|2758|2756|2768.6|2765.1|2705.5|2702.3|12520
1613491200000|2021-02-16 16:00:00|2757.9|2755.9|2718.5|2716.5|2759.8|2756.5|2716.7|2714.1|9678
1613494800000|2021-02-16 17:00:00|2718.4|2716.4|2726.1|2722.6|2727.1|2724.4|2709.3|2706.2|8230
1613498400000|2021-02-16 18:00:00|2726.2|2722.7|2732.3|2730.3|2736.7|2734.7|2722.1|2720|4472
1613502000000|2021-02-16 19:00:00|2732.2|2730.2|2731.1|2729.1|2735.4|2733|2726.9|2723.9|3933
1613505600000|2021-02-16 20:00:00|2731.2|2729.2|2723|2719.5|2732.6|2729.9|2721.6|2718.9|3810
1613509200000|2021-02-16 21:00:00|2722.9|2719.4|2726.2|2721|2729.1|2725.6|2722.5|2719.1|2413
1613516400000|2021-02-16 23:00:00|2725.7|2722.2|2708.9|2705.4|2726.9|2722.4|2707.6|2704.1|4305
1613520000000|2021-02-17 00:00:00|2709|2705.5|2721.4|2717.9|2721.8|2718.3|2708.6|2705.1|4893
1613523600000|2021-02-17 01:00:00|2721.5|2718|2724.4|2720.9|2725.6|2722.1|2713.4|2709.9|3720
1613527200000|2021-02-17 02:00:00|2724.2|2720.7|2739.6|2736.1|2741.1|2738|2724|2720.7|3493
1613530800000|2021-02-17 03:00:00|2739.5|2736|2738.6|2735.1|2744.3|2740.8|2733.3|2729.8|2914
1613534400000|2021-02-17 04:00:00|2738.5|2735|2734.8|2731.3|2739|2735.5|2732.6|2729.1|1868
1613538000000|2021-02-17 05:00:00|2734.9|2731.4|2732.8|2729.3|2739.2|2735.7|2727.7|2724.2|3055
1613541600000|2021-02-17 06:00:00|2733|2729.5|2733.1|2729.6|2735.3|2731.8|2722.5|2719|3905
1613545200000|2021-02-17 07:00:00|2733.2|2729.7|2719.6|2716.1|2735.2|2731.7|2718.3|2714.8|4736
1613548800000|2021-02-17 08:00:00|2719.5|2716|2719.8|2716.3|2723|2720|2705.2|2701.7|7480
1613552400000|2021-02-17 09:00:00|2719.5|2716|2705.3|2701.8|2722.1|2719.1|2697.6|2694.1|6744
1613556000000|2021-02-17 10:00:00|2705.6|2702.1|2712.8|2709.3|2714.6|2711.4|2702.9|2699.4|5068
1613559600000|2021-02-17 11:00:00|2712.7|2709.2|2712.3|2710.3|2715.9|2713|2702.2|2699.2|5643
1613563200000|2021-02-17 12:00:00|2712.4|2710.4|2711|2707.5|2718.2|2715.5|2709.9|2706.7|2090
1613566800000|2021-02-17 13:00:00|2722.4|2718.9|2705.4|2701.9|2726.3|2722.8|2692.8|2689.3|11279
1613570400000|2021-02-17 14:00:00|2705.3|2701.8|2713.9|2710.4|2724.2|2721.4|2697.2|2693.7|9958
1613574000000|2021-02-17 15:00:00|2714|2710.5|2705.9|2703.9|2718.2|2715.1|2699.2|2696.9|12413
1613577600000|2021-02-17 16:00:00|2706|2704|2728|2726|2732.4|2729.3|2687.2|2684.7|10852
1613581200000|2021-02-17 17:00:00|2727.8|2725.8|2729.5|2727.5|2740.5|2737.5|2725.7|2722.8|7229
1613584800000|2021-02-17 18:00:00|2729.4|2727.4|2734.9|2731.4|2736.9|2732.6|2722.3|2719.3|6100
1613588400000|2021-02-17 19:00:00|2734.8|2731.3|2732.7|2729.2|2737.4|2733.2|2723.2|2720.3|4776
1613592000000|2021-02-17 20:00:00|2732.9|2729.4|2738.4|2734.9|2739.5|2736.6|2732.2|2728.9|4217
1613595600000|2021-02-17 21:00:00|2738.6|2735.1|2738.2|2734.7|2744|2740.5|2734.2|2730.7|2122
1613602800000|2021-02-17 23:00:00|2745.2|2738.4|2742.7|2739.2|2747.6|2743.7|2736.6|2733.1|2641
1613606400000|2021-02-18 00:00:00|2742.6|2739.1|2742.5|2739|2744.6|2741.4|2734.3|2730.8|3478
1613610000000|2021-02-18 01:00:00|2742.1|2738.6|2734.1|2730.6|2754.3|2750.8|2725.2|2721.7|7967
1613613600000|2021-02-18 02:00:00|2734|2730.5|2744|2740.5|2744.1|2740.6|2727.6|2724.2|4708
1613617200000|2021-02-18 03:00:00|2744.1|2740.6|2736.6|2733.1|2754|2750.8|2735.4|2731.9|3805
1613620800000|2021-02-18 04:00:00|2736.8|2733.3|2731|2727.5|2739.1|2735.6|2728|2724.5|3255
1613624400000|2021-02-18 05:00:00|2730.9|2727.4|2732.3|2728.8|2739|2735.5|2727.7|2724.2|3592
1613628000000|2021-02-18 06:00:00|2732.2|2728.7|2722.1|2718.6|2732.4|2728.9|2717.4|2713.9|5400
1613631600000|2021-02-18 07:00:00|2722.2|2718.7|2722.8|2719.3|2728.7|2725.2|2712.6|2709.3|5955
1613635200000|2021-02-18 08:00:00|2722.7|2719.2|2734.9|2731.4|2737.3|2733.8|2716.3|2713.4|6940
1613638800000|2021-02-18 09:00:00|2734.8|2731.3|2727.3|2723.8|2735.7|2732.2|2721.7|2718.5|6182
1613642400000|2021-02-18 10:00:00|2727.2|2723.7|2719.7|2716.2|2727.9|2724.4|2711.2|2707.7|5805
1613646000000|2021-02-18 11:00:00|2719.4|2715.9|2717.6|2714.1|2725.1|2722.2|2715|2712.1|5797
1613649600000|2021-02-18 12:00:00|2717.5|2714|2721.3|2717.8|2724.1|2721.4|2707.5|2704|6231
1613653200000|2021-02-18 13:00:00|2721.5|2718|2727.7|2724.2|2733.8|2730.3|2719.6|2716.1|7816
1613656800000|2021-02-18 14:00:00|2727.6|2724.1|2717.3|2713.8|2735.3|2731.8|2703.9|2700.4|9901
1613660400000|2021-02-18 15:00:00|2717.4|2713.9|2707.8|2705.8|2717.6|2714.8|2688.9|2685.4|12370
1613664000000|2021-02-18 16:00:00|2707.9|2705.9|2708.1|2706.1|2713.1|2710.8|2699.3|2697.1|7382
1613667600000|2021-02-18 17:00:00|2707.9|2705.9|2709.1|2705.6|2714.2|2711.6|2704.4|2701.9|4363
1613671200000|2021-02-18 18:00:00|2709.2|2705.7|2701.7|2699.7|2709.7|2706.8|2701.4|2698.7|4585
1613674800000|2021-02-18 19:00:00|2701.6|2699.6|2707.4|2703.9|2711|2708.2|2701.1|2698.5|3497
1613678400000|2021-02-18 20:00:00|2707.3|2703.8|2700.3|2698.3|2707.6|2704.7|2699.4|2696.5|2954
1613682000000|2021-02-18 21:00:00|2700.2|2698.2|2704.5|2701|2711.3|2706.5|2700.2|2696.5|2604
1613689200000|2021-02-18 23:00:00|2705.4|2701.9|2660.8|2655.5|2710.8|2704.5|2617.5|2605.5|2550
1613692800000|2021-02-19 00:00:00|2660.6|2655.4|2689.6|2686.1|2702.4|2698.9|2652.9|2648.1|7046
1613696400000|2021-02-19 01:00:00|2689.5|2686|2676.9|2673.4|2693.5|2690|2658.5|2655|9552
1613700000000|2021-02-19 02:00:00|2676.8|2673.3|2672.8|2669.3|2679.2|2675.7|2658.8|2655.3|6610
1613703600000|2021-02-19 03:00:00|2672.7|2669.2|2669.2|2665.7|2676.2|2672.7|2667|2663.8|4170
1613707200000|2021-02-19 04:00:00|2669.1|2665.6|2678.6|2675.1|2678.9|2675.4|2667.3|2663.8|3219
1613710800000|2021-02-19 05:00:00|2678|2674.5|2685.1|2681.6|2688.1|2684.6|2674.4|2670.9|6758
1613714400000|2021-02-19 06:00:00|2685.5|2682|2690.9|2687.4|2702|2698.5|2684.3|2680.8|7242
1613718000000|2021-02-19 07:00:00|2691.4|2687.9|2694.9|2691.4|2696.1|2692.6|2686.6|2683.1|6454
1613721600000|2021-02-19 08:00:00|2694.8|2691.3|2714.4|2710.9|2716.4|2712.9|2684.3|2680.8|7837
1613725200000|2021-02-19 09:00:00|2714.5|2711|2708.5|2705|2721.3|2717.8|2706.4|2702.9|6032
1613728800000|2021-02-19 10:00:00|2708|2704.5|2712.5|2709|2717.4|2714|2706.1|2702.8|6186
1613732400000|2021-02-19 11:00:00|2712.6|2709.1|2698.3|2694.8|2713.9|2710.8|2696.2|2692.7|4404
1613736000000|2021-02-19 12:00:00|2698.2|2694.7|2709.9|2706.4|2712.4|2709|2696.4|2692.9|4715
1613739600000|2021-02-19 13:00:00|2710|2706.5|2760.5|2757|2763.2|2759.7|2709.5|2706.1|10412
1613743200000|2021-02-19 14:00:00|2760.8|2757.3|2744.4|2740.9|2763.4|2759.9|2732|2728.5|11173
1613746800000|2021-02-19 15:00:00|2743.7|2740.2|2752.5|2749|2758.8|2756.3|2736.4|2733.1|10404
1613750400000|2021-02-19 16:00:00|2752.4|2748.9|2745.9|2743.9|2753|2750.8|2739.3|2736.3|6556
1613754000000|2021-02-19 17:00:00|2745.8|2743.8|2732.8|2730.8|2749.3|2746.9|2727.2|2723.8|7261
1613757600000|2021-02-19 18:00:00|2732.9|2730.9|2724.7|2722.7|2734.4|2731.5|2715.4|2712.6|7096
1613761200000|2021-02-19 19:00:00|2724.8|2722.8|2724.4|2722.4|2729.2|2726.4|2717.4|2714.8|5216
1613764800000|2021-02-19 20:00:00|2724.6|2722.6|2721.7|2718.2|2729.3|2725.8|2720.6|2717.8|4753
1613768400000|2021-02-19 21:00:00|2722.1|2718.6|2734.5|2722.5|2734.5|2727.9|2718.6|2715.6|1905
1613948400000|2021-02-21 23:00:00|2741.9|2734.8|2741.8|2738.3|2759.1|2753.8|2734.9|2728.3|4951
1613952000000|2021-02-22 00:00:00|2741.9|2738.4|2747.1|2743.6|2758.1|2754.6|2737.1|2733.6|3958
1613955600000|2021-02-22 01:00:00|2746.8|2743.3|2759.5|2756|2772|2768.5|2746.2|2742.7|9355
1613959200000|2021-02-22 02:00:00|2759.7|2756.2|2752.5|2749|2760.8|2757.3|2750.6|2747.1|6070
1613962800000|2021-02-22 03:00:00|2752.4|2748.9|2745.2|2741.7|2756.9|2753.4|2743.3|2739.8|4729
1613966400000|2021-02-22 04:00:00|2745.1|2741.6|2745|2743|2750.4|2746.9|2743|2740.3|2973
1613970000000|2021-02-22 05:00:00|2744.9|2742.9|2754.9|2751.4|2757.2|2753.9|2743.3|2739.8|5552
1613973600000|2021-02-22 06:00:00|2754.8|2751.3|2751.5|2748|2766.3|2762.4|2748.7|2745.2|7025
1613977200000|2021-02-22 07:00:00|2751.8|2748.3|2748.5|2745|2753.8|2750.3|2739.1|2735.6|8114
1613980800000|2021-02-22 08:00:00|2748.6|2745.1|2742.9|2739.4|2748.6|2745.1|2732.4|2728.9|7332
1613984400000|2021-02-22 09:00:00|2743|2739.5|2752.7|2749.2|2753.9|2750.5|2741.3|2737.8|7303
1613988000000|2021-02-22 10:00:00|2752.8|2749.3|2751.5|2748|2754.7|2751.2|2749.9|2746.4|4732
1613991600000|2021-02-22 11:00:00|2751.3|2747.8|2746|2742.5|2757.8|2754.3|2744.7|2741.2|5062
1613995200000|2021-02-22 12:00:00|2746.1|2742.6|2740.7|2737.2|2749.4|2746.1|2739.3|2735.8|5231
1613998800000|2021-02-22 13:00:00|2740.8|2737.3|2749.5|2746|2765.8|2762.3|2729.1|2725.6|11810
1614002400000|2021-02-22 14:00:00|2748.6|2745.1|2770.9|2767.4|2781.2|2777.7|2740.3|2736.8|11386
1614006000000|2021-02-22 15:00:00|2771.2|2767.7|2784.2|2780.7|2787.9|2784.4|2766.1|2762.6|12700
1614009600000|2021-02-22 16:00:00|2784.3|2780.8|2794.9|2792.9|2796.6|2794.1|2778.2|2775.4|8532
1614013200000|2021-02-22 17:00:00|2795|2793|2798|2794.5|2803.4|2799.9|2790.6|2787.8|6782
1614016800000|2021-02-22 18:00:00|2797.4|2795.4|2803.2|2801.2|2808.6|2805.9|2794.2|2790.7|5792
1614020400000|2021-02-22 19:00:00|2803.4|2801.4|2810.6|2808.6|2818.7|2816.1|2801.4|2799.2|4488
1614024000000|2021-02-22 20:00:00|2811.2|2807.7|2828.1|2824.6|2830.1|2827.2|2803.3|2801.2|5270
1614027600000|2021-02-22 21:00:00|2828.4|2824.9|2815.9|2812.4|2829.6|2826.7|2813|2809.7|3009
1614034800000|2021-02-22 23:00:00|2821.8|2818.3|2823|2819.5|2827.7|2823.5|2818.4|2814|3628
1614038400000|2021-02-23 00:00:00|2823.5|2820|2806.8|2803.3|2823.8|2820|2795.5|2791.3|3932
1614042000000|2021-02-23 01:00:00|2806.9|2803.4|2827.2|2823.7|2834.8|2831.3|2796.8|2793.3|8494
1614045600000|2021-02-23 02:00:00|2827.1|2823.6|2827.2|2823.7|2831.8|2828.3|2819.6|2816.1|6112
1614049200000|2021-02-23 03:00:00|2826.9|2823.4|2810.6|2807.1|2828.1|2824.6|2797.4|2793.9|5461
1614052800000|2021-02-23 04:00:00|2810.5|2807|2817.9|2814.4|2819.2|2815.7|2809.6|2806.1|2587
1614056400000|2021-02-23 05:00:00|2818|2814.5|2815|2811.5|2819.5|2816|2802.2|2798.7|4912
1614060000000|2021-02-23 06:00:00|2814.8|2811.3|2809.8|2806.3|2822.6|2819.1|2801|2797.5|6771
1614063600000|2021-02-23 07:00:00|2810.4|2806.9|2809.9|2806.4|2816.4|2812.9|2804.7|2801.2|6307
1614067200000|2021-02-23 08:00:00|2809.7|2806.2|2814.3|2810.8|2818.5|2815|2802.9|2799.4|6617
1614070800000|2021-02-23 09:00:00|2814.4|2810.9|2784.4|2780.9|2814.4|2810.9|2782.1|2778.6|7233
1614074400000|2021-02-23 10:00:00|2784.1|2780.6|2784.9|2781.4|2796.6|2793.2|2780.3|2776.8|7380
1614078000000|2021-02-23 11:00:00|2784.5|2781|2798.5|2795|2800|2796.5|2779.8|2776.3|6989
1614081600000|2021-02-23 12:00:00|2798.6|2795.1|2799|2795.5|2807.3|2803.8|2795.2|2791.7|5928
1614085200000|2021-02-23 13:00:00|2798.9|2795.4|2793|2789.5|2802.4|2798.9|2774.3|2770.8|9039
1614088800000|2021-02-23 14:00:00|2792.9|2789.4|2755|2751.5|2793|2789.9|2726.3|2722.8|9961
1614092400000|2021-02-23 15:00:00|2755.1|2751.6|2759.5|2756|2775|2771.9|2746.2|2742.7|9657
1614096000000|2021-02-23 16:00:00|2759.6|2756.1|2763.3|2759.8|2764.5|2761.5|2748.4|2744.9|7316
1614099600000|2021-02-23 17:00:00|2763.1|2759.6|2761.6|2758.1|2775.8|2772.3|2759.6|2756.1|6401
1614103200000|2021-02-23 18:00:00|2761.5|2758|2755.6|2752.1|2769.1|2765.6|2751|2747.5|5539
1614106800000|2021-02-23 19:00:00|2755.5|2752|2760.5|2758.5|2763.7|2760.6|2749.5|2746|4661
1614110400000|2021-02-23 20:00:00|2761.1|2757.6|2769|2765.5|2773.8|2770.6|2758.6|2755.3|5305
1614114000000|2021-02-23 21:00:00|2769.2|2765.7|2770.4|2764.2|2773.3|2769.8|2764.8|2761.1|2397
1614121200000|2021-02-23 23:00:00|2775.1|2763.1|2767.8|2764.3|2777.4|2770.2|2764.8|2761.3|3166
1614124800000|2021-02-24 00:00:00|2768.3|2764.8|2769.9|2766.4|2772.3|2768.8|2764.4|2760.9|3229
1614128400000|2021-02-24 01:00:00|2769.2|2765.7|2788.1|2784.6|2795.8|2792.3|2767.2|2763.7|8001
1614132000000|2021-02-24 02:00:00|2788.5|2785|2781.7|2778.2|2793.8|2790.3|2777|2773.5|5721
1614135600000|2021-02-24 03:00:00|2781.8|2778.3|2775.8|2772.3|2785.3|2781.8|2773.2|2769.7|4143
1614139200000|2021-02-24 04:00:00|2775.9|2772.4|2770.6|2767.1|2776.7|2773.2|2769.4|2765.9|2940
1614142800000|2021-02-24 05:00:00|2770.5|2767|2764.1|2760.6|2772.2|2768.7|2755.9|2752.4|5317
1614146400000|2021-02-24 06:00:00|2764.3|2760.8|2765.9|2762.4|2769.3|2765.8|2749.3|2745.8|7321
1614150000000|2021-02-24 07:00:00|2766|2762.5|2765.5|2762|2770.8|2767.3|2760|2756.5|5853
1614153600000|2021-02-24 08:00:00|2765.8|2762.3|2777.1|2775.1|2785.1|2781.6|2763.4|2759.9|7545
1614157200000|2021-02-24 09:00:00|2777|2775|2775.6|2772.1|2781.6|2778.6|2772.4|2768.9|6325
1614160800000|2021-02-24 10:00:00|2775.5|2772|2774.5|2771|2779.7|2776.2|2768.4|2764.9|4827
1614164400000|2021-02-24 11:00:00|2774.4|2770.9|2781.1|2777.6|2782|2778.5|2771.8|2768.3|4554
1614168000000|2021-02-24 12:00:00|2780.9|2777.4|2784|2780.5|2787.8|2784.3|2775.2|2771.7|6569
1614171600000|2021-02-24 13:00:00|2784.3|2780.8|2749.1|2745.6|2790.5|2787.8|2741.9|2738.4|12091
1614175200000|2021-02-24 14:00:00|2748.8|2745.3|2750.1|2746.6|2761.9|2758.4|2734.1|2730.6|12124
1614178800000|2021-02-24 15:00:00|2750.4|2746.9|2773.9|2770.4|2776.4|2772.9|2745.9|2742.4|12089
1614182400000|2021-02-24 16:00:00|2773.7|2770.2|2784.7|2781.2|2788|2784.5|2763.9|2760.8|9279
1614186000000|2021-02-24 17:00:00|2784.6|2781.1|2777|2773.5|2788.4|2784.9|2773.3|2769.8|6521
1614189600000|2021-02-24 18:00:00|2776.6|2774.6|2788.6|2785.1|2789.4|2785.9|2766.2|2762.7|6047
1614193200000|2021-02-24 19:00:00|2788.5|2785|2779.4|2775.9|2789.7|2786.8|2777.4|2774|4931
1614196800000|2021-02-24 20:00:00|2779.2|2775.7|2793.3|2789.8|2796.8|2794.2|2777.7|2774.2|6632
1614200400000|2021-02-24 21:00:00|2793.5|2790|2797.2|2793.7|2806|2802.5|2791.5|2788.5|2111
1614207600000|2021-02-24 23:00:00|2798.1|2794.6|2794.5|2791|2798.1|2794.6|2782.9|2779.4|3077
1614211200000|2021-02-25 00:00:00|2794.6|2791.1|2783.8|2780.3|2797.1|2793.6|2783.1|2779.6|3846
1614214800000|2021-02-25 01:00:00|2783.9|2780.4|2792.8|2789.3|2812.5|2809|2783.9|2780.4|9315
1614218400000|2021-02-25 02:00:00|2793|2789.5|2804.2|2800.7|2811|2807.5|2791.9|2788.4|6959
1614222000000|2021-02-25 03:00:00|2804.3|2800.8|2801.7|2798.2|2809.7|2806.2|2797.2|2793.7|5256
1614225600000|2021-02-25 04:00:00|2801.6|2798.1|2803|2799.5|2807.3|2803.8|2799.5|2796|2967
1614229200000|2021-02-25 05:00:00|2802.7|2799.2|2818.2|2814.7|2822.9|2819.4|2799.5|2796|6333
1614232800000|2021-02-25 06:00:00|2818.4|2814.9|2792.7|2789.2|2819.2|2815.7|2785|2781.5|8390
1614236400000|2021-02-25 07:00:00|2792.1|2788.6|2792.2|2788.7|2792.7|2789.2|2779.2|2775.7|7814
1614240000000|2021-02-25 08:00:00|2792.1|2788.6|2784.6|2781.1|2792.1|2788.7|2774.8|2771.3|8421
1614243600000|2021-02-25 09:00:00|2784.4|2780.9|2801.9|2799.9|2804.1|2801|2779.1|2775.9|8026
1614247200000|2021-02-25 10:00:00|2801.8|2799.8|2819.7|2816.2|2821.3|2818.5|2795.5|2792.6|7275
1614250800000|2021-02-25 11:00:00|2819.6|2816.1|2794|2790.5|2820.5|2817|2783.1|2779.6|8294
1614254400000|2021-02-25 12:00:00|2794.1|2790.6|2793.8|2790.3|2799.6|2796.1|2789|2785.5|7523
1614258000000|2021-02-25 13:00:00|2793.9|2790.4|2780|2776.5|2808.6|2805.1|2772.2|2768.7|11850
1614261600000|2021-02-25 14:00:00|2780.2|2776.7|2785.3|2781.8|2803.5|2800|2763.8|2760.3|11285
1614265200000|2021-02-25 15:00:00|2785.8|2782.3|2773.1|2769.6|2786.6|2783.1|2758.1|2754.6|14873
1614268800000|2021-02-25 16:00:00|2772.8|2769.3|2779.1|2775.6|2784.1|2780.6|2764.6|2761.1|9901
1614272400000|2021-02-25 17:00:00|2778.9|2775.4|2752|2748.5|2780.7|2777.2|2747.6|2744.6|11446
1614276000000|2021-02-25 18:00:00|2751.2|2749.2|2759.7|2756.2|2765.4|2761.9|2740.8|2738.3|14803
1614279600000|2021-02-25 19:00:00|2759.6|2756.1|2747.1|2743.6|2768.9|2766.2|2745|2741.5|9903
1614283200000|2021-02-25 20:00:00|2746.3|2742.8|2737.4|2733.9|2752.5|2749.7|2736.8|2733.3|10894
1614286800000|2021-02-25 21:00:00|2737.3|2733.8|2746.5|2740.2|2747.4|2742.5|2729.4|2725.9|4321
1614294000000|2021-02-25 23:00:00|2745.8|2742.3|2750.3|2746.8|2763.7|2758.4|2742.4|2737.4|5830
1614297600000|2021-02-26 00:00:00|2750.7|2747.2|2759.8|2756.3|2761.5|2758|2736.8|2733.3|6776
1614301200000|2021-02-26 01:00:00|2759.4|2755.9|2733.3|2729.8|2760.9|2757.4|2716.6|2710.6|11537
1614304800000|2021-02-26 02:00:00|2733.2|2729.7|2736.6|2733.1|2749.3|2745.8|2729.5|2726|7724
1614308400000|2021-02-26 03:00:00|2736.7|2733.2|2740.7|2737.2|2742.6|2739.1|2734.9|2731.4|5240
1614312000000|2021-02-26 04:00:00|2741|2737.5|2723.7|2720.2|2744.1|2740.6|2716.3|2712.8|5816
1614315600000|2021-02-26 05:00:00|2723.5|2720|2694.4|2690.9|2727.7|2724.2|2684.7|2681.2|9271
1614319200000|2021-02-26 06:00:00|2694.1|2690.6|2693.1|2689.6|2704.5|2701|2679.4|2675.9|9254
1614322800000|2021-02-26 07:00:00|2693.4|2689.9|2686|2682.5|2699.6|2696.1|2677.7|2674.2|10970
1614326400000|2021-02-26 08:00:00|2686.1|2682.6|2710.6|2707.1|2711.4|2707.9|2677.1|2673.6|10806
1614330000000|2021-02-26 09:00:00|2710.5|2707|2688.6|2685.1|2711.5|2708|2686.7|2683.2|8128
1614333600000|2021-02-26 10:00:00|2688.5|2685|2690.5|2687|2700.3|2696.8|2682.7|2679.2|7118
1614337200000|2021-02-26 11:00:00|2690.7|2687.2|2673.9|2670.4|2694.8|2691.3|2662.1|2658.6|9454
1614340800000|2021-02-26 12:00:00|2674|2670.5|2667.1|2663.6|2685.7|2682.2|2663.6|2660.1|10388
1614344400000|2021-02-26 13:00:00|2667|2663.5|2685.9|2682.4|2690.6|2687.1|2663.4|2659.9|13044
1614348000000|2021-02-26 14:00:00|2685.8|2682.3|2664.7|2661.2|2698.1|2694.6|2663.5|2660|13115
1614351600000|2021-02-26 15:00:00|2664.8|2661.3|2650.4|2646.9|2666.9|2663.4|2625.8|2622.3|19141
1614355200000|2021-02-26 16:00:00|2650|2646.5|2624.2|2620.7|2655.4|2651.9|2620.6|2617.1|16830
1614358800000|2021-02-26 17:00:00|2623.9|2620.4|2633.2|2629.7|2637|2634|2615.9|2612.4|11483
1614362400000|2021-02-26 18:00:00|2633.1|2629.6|2647.7|2644.2|2652.1|2649.3|2628.1|2624.8|10055
1614366000000|2021-02-26 19:00:00|2647.8|2644.3|2648|2644.5|2660.6|2657.7|2644.1|2640.6|7801
1614369600000|2021-02-26 20:00:00|2647.9|2644.4|2656.1|2652.6|2667.2|2663.7|2641.4|2639|7450
1614373200000|2021-02-26 21:00:00|2656.5|2653|2673.5|2661.5|2674.5|2667.3|2653.7|2650.2|2465
1614553200000|2021-02-28 23:00:00|2674.5|2667.2|2682.3|2678.8|2685.5|2679.8|2671.7|2663.5|6554
1614556800000|2021-03-01 00:00:00|2682.5|2679|2675.9|2672.4|2686.9|2683.4|2669.1|2665.6|6035
1614560400000|2021-03-01 01:00:00|2675.8|2672.3|2688.3|2684.8|2690.9|2687.4|2672.9|2669.4|9504
1614564000000|2021-03-01 02:00:00|2688.4|2684.9|2684.2|2680.7|2696.8|2693.3|2682.5|2679|7568
1614567600000|2021-03-01 03:00:00|2683.9|2680.4|2690.3|2686.8|2692.9|2689.4|2681|2677.5|5957
1614571200000|2021-03-01 04:00:00|2690.6|2687.1|2689.7|2686.2|2692.1|2688.6|2682.7|2679.2|3938
1614574800000|2021-03-01 05:00:00|2689.5|2686|2688.3|2684.8|2700.9|2697.4|2681.5|2678|6934
1614578400000|2021-03-01 06:00:00|2689.1|2685.6|2694.6|2691.1|2699.5|2696|2685.4|2681.9|7751
1614582000000|2021-03-01 07:00:00|2693.5|2690|2692.2|2688.7|2709.9|2706.4|2689.9|2686.4|8582
1614585600000|2021-03-01 08:00:00|2692|2688.5|2689.6|2686.1|2699.4|2695.9|2686.3|2682.8|9401
1614589200000|2021-03-01 09:00:00|2689.8|2686.3|2683.9|2680.4|2691.9|2689|2677.4|2673.9|7757
1614592800000|2021-03-01 10:00:00|2684|2680.5|2687.6|2684.1|2690.2|2686.7|2681.2|2677.7|6275
1614596400000|2021-03-01 11:00:00|2687.7|2684.2|2686.2|2682.7|2691.4|2687.9|2679.9|2676.4|5877
1614600000000|2021-03-01 12:00:00|2685.8|2682.3|2680.4|2676.9|2693.7|2690.2|2678.7|2675.2|7740
1614603600000|2021-03-01 13:00:00|2680.2|2676.7|2688.3|2684.8|2698.9|2695.4|2671.2|2667.7|10433
1614607200000|2021-03-01 14:00:00|2688.2|2684.7|2689.3|2685.8|2700.5|2697|2680.2|2676.7|12792
1614610800000|2021-03-01 15:00:00|2686.2|2682.7|2689.3|2685.8|2699.1|2696.3|2679.4|2675.9|12988
1614614400000|2021-03-01 16:00:00|2689.2|2685.7|2683.9|2680.4|2694|2691|2680.6|2678|7962
1614618000000|2021-03-01 17:00:00|2684.2|2680.7|2666.7|2663.2|2687.9|2684.8|2664.4|2661.7|8135
1614621600000|2021-03-01 18:00:00|2666.8|2663.3|2650.9|2647.4|2668.5|2665.8|2646.1|2643.1|9242
1614625200000|2021-03-01 19:00:00|2651|2647.5|2661.3|2657.8|2662.4|2659.4|2645.5|2642|6968
1614628800000|2021-03-01 20:00:00|2661.2|2657.7|2651.6|2648.1|2662.6|2659.1|2645.4|2641.9|8180
1614632400000|2021-03-01 21:00:00|2651.5|2648|2659.8|2656.3|2663.1|2659.6|2650.2|2646.7|3448
1614639600000|2021-03-01 23:00:00|2659.4|2655.9|2655.7|2652.2|2663.9|2657.4|2648.8|2645.1|3871
1614643200000|2021-03-02 00:00:00|2655.5|2652|2664.7|2661.2|2668.6|2665.1|2651.3|2647.8|4405
1614646800000|2021-03-02 01:00:00|2664.4|2660.9|2619.2|2615.7|2670.8|2667.3|2607.2|2603.7|13284
1614650400000|2021-03-02 02:00:00|2618.6|2615.1|2613.3|2609.8|2625.6|2622.1|2605.9|2602.4|10955
1614654000000|2021-03-02 03:00:00|2613.2|2609.7|2611.2|2607.7|2617.8|2614.3|2599.2|2595.7|9200
1614657600000|2021-03-02 04:00:00|2611.1|2607.6|2616.5|2613|2619.1|2615.6|2610.5|2607|5227
1614661200000|2021-03-02 05:00:00|2616.3|2612.8|2604.9|2601.4|2620.1|2617|2587|2581.3|9069
1614664800000|2021-03-02 06:00:00|2604.8|2601.3|2623.4|2619.9|2626.6|2623.1|2600.7|2597.2|9909
1614668400000|2021-03-02 07:00:00|2623.6|2620.1|2604.5|2601|2628|2624.5|2602.1|2598.6|9682
1614672000000|2021-03-02 08:00:00|2605.2|2601.7|2610.3|2606.8|2613.5|2610|2592.7|2589.2|8248
1614675600000|2021-03-02 09:00:00|2610.2|2606.7|2612.7|2609.2|2620.5|2617|2605|2601.5|7848
1614679200000|2021-03-02 10:00:00|2612.6|2609.1|2634.6|2631.1|2644.3|2640.8|2612.5|2609|7937
1614682800000|2021-03-02 11:00:00|2634.4|2630.9|2626.5|2623|2637.8|2634.3|2626.2|2622.7|8015
1614686400000|2021-03-02 12:00:00|2626.7|2623.2|2643.2|2639.7|2644.1|2640.6|2624.7|2621.2|7849
1614690000000|2021-03-02 13:00:00|2643.1|2639.6|2633|2629.5|2657|2653.5|2625.2|2622|11042
1614693600000|2021-03-02 14:00:00|2632.6|2629.1|2646.2|2642.7|2653.1|2650.2|2632.3|2628.8|11142
1614697200000|2021-03-02 15:00:00|2645.9|2642.4|2642.6|2639.1|2652.7|2649.2|2633.7|2630.2|13383
1614700800000|2021-03-02 16:00:00|2642.4|2638.9|2662.9|2659.4|2671.8|2669.1|2641.2|2637.7|11169
1614704400000|2021-03-02 17:00:00|2663|2659.5|2674.1|2670.6|2680.9|2677.4|2662.1|2659.1|9153
1614708000000|2021-03-02 18:00:00|2673.2|2671.2|2684.6|2681.1|2692.5|2689|2670.4|2667.6|7874
1614711600000|2021-03-02 19:00:00|2684.5|2681|2671.1|2667.6|2686.8|2683.3|2667.3|2663.8|7078
1614715200000|2021-03-02 20:00:00|2670.8|2667.3|2672.4|2668.9|2680.9|2677.9|2670.4|2667.3|6829
1614718800000|2021-03-02 21:00:00|2672.3|2668.8|2677.5|2674|2681.1|2677.6|2672.1|2668.6|2466
1614726000000|2021-03-02 23:00:00|2678.5|2675|2674.4|2670.9|2682.5|2679|2673|2669.5|2835
1614729600000|2021-03-03 00:00:00|2674.3|2670.8|2674.9|2671.4|2679.2|2675.7|2669.4|2665.9|4549
1614733200000|2021-03-03 01:00:00|2675|2671.5|2672.8|2669.3|2684.7|2681.2|2664.6|2661.1|9008
1614736800000|2021-03-03 02:00:00|2672.7|2669.2|2670.3|2666.8|2673.5|2670|2664.6|2661.1|5370
1614740400000|2021-03-03 03:00:00|2670.2|2666.7|2670.7|2667.2|2678.3|2674.8|2670.1|2666.6|4471
1614744000000|2021-03-03 04:00:00|2670.8|2667.3|2671.3|2667.8|2673.1|2669.6|2668.3|2664.8|2350
1614747600000|2021-03-03 05:00:00|2671.2|2667.7|2664.8|2661.3|2673.5|2670|2661.4|2657.9|5444
1614751200000|2021-03-03 06:00:00|2665|2661.5|2666.7|2663.2|2669.3|2665.8|2658.2|2654.7|7459
1614754800000|2021-03-03 07:00:00|2666.4|2662.9|2678|2674.5|2680.5|2677|2663.7|2660.2|6935
1614758400000|2021-03-03 08:00:00|2678.2|2674.7|2668.1|2664.6|2679.7|2676.2|2666.6|2663.1|7531
1614762000000|2021-03-03 09:00:00|2668|2664.5|2670.8|2667.3|2677.1|2673.6|2665.7|2662.2|6149
1614765600000|2021-03-03 10:00:00|2670.9|2667.4|2661.1|2657.6|2670.9|2667.4|2656.6|2653.1|6195
1614769200000|2021-03-03 11:00:00|2661|2657.5|2661.2|2657.7|2663.7|2660.2|2654.5|2651|6875
1614772800000|2021-03-03 12:00:00|2661.3|2657.8|2661.2|2657.7|2663.5|2660|2656|2652.6|7372
1614776400000|2021-03-03 13:00:00|2661.3|2657.8|2621|2617.5|2661.4|2657.9|2610.7|2607.2|15355
1614780000000|2021-03-03 14:00:00|2620.9|2617.4|2613.9|2610.4|2631.8|2628.3|2600.8|2598.2|12592
1614783600000|2021-03-03 15:00:00|2614.1|2610.6|2623.3|2619.8|2626.8|2623.3|2584.8|2581.3|16945
1614787200000|2021-03-03 16:00:00|2623.6|2620.1|2635.5|2632|2651.3|2647.8|2620.6|2617.4|13877
1614790800000|2021-03-03 17:00:00|2635.6|2632.1|2631.7|2628.2|2639.3|2636.6|2628.9|2625.4|10161
1614794400000|2021-03-03 18:00:00|2631.5|2628|2630.3|2626.8|2636.5|2633.4|2624|2621|8672
1614798000000|2021-03-03 19:00:00|2630.4|2626.9|2619.8|2616.3|2631.9|2628.4|2610.4|2607.5|8656
1614801600000|2021-03-03 20:00:00|2619.9|2616.4|2616.1|2614.1|2627.9|2625|2615.2|2612.3|7578
1614805200000|2021-03-03 21:00:00|2617.2|2613.7|2611|2607.5|2620.4|2617.7|2609|2605.5|3242
1614812400000|2021-03-03 23:00:00|2612.8|2609.3|2602|2598.5|2616.5|2613|2601.7|2598.2|3938
1614816000000|2021-03-04 00:00:00|2601.7|2598.2|2621.4|2617.9|2623.4|2619.9|2598.5|2595|4887
1614819600000|2021-03-04 01:00:00|2620.7|2617.2|2627.6|2624.1|2629.3|2625.8|2609.5|2606|9488
1614823200000|2021-03-04 02:00:00|2627.7|2624.2|2616.7|2613.2|2632.7|2629.2|2611.3|2607.8|8220
1614826800000|2021-03-04 03:00:00|2616|2612.5|2608|2604.5|2618.7|2615.2|2602.7|2599.2|6699
1614830400000|2021-03-04 04:00:00|2608.2|2604.7|2619.5|2616|2620.5|2617|2592.6|2589.1|7286
1614834000000|2021-03-04 05:00:00|2619.7|2616.2|2622.2|2618.7|2629.3|2625.8|2614.5|2611|6552
1614837600000|2021-03-04 06:00:00|2622.3|2618.8|2607.4|2603.9|2622.3|2618.8|2603.2|2599.7|9140
1614841200000|2021-03-04 07:00:00|2607.5|2604|2609.4|2605.9|2627.1|2623.6|2606|2602.5|9004
1614844800000|2021-03-04 08:00:00|2608.8|2605.3|2601.8|2598.3|2615.2|2611.7|2597.5|2594|8675
1614848400000|2021-03-04 09:00:00|2601.7|2598.2|2597|2593.5|2608.5|2605|2563.8|2560.3|10477
1614852000000|2021-03-04 10:00:00|2597.5|2594|2597.9|2594.4|2604.2|2600.7|2579.3|2575.8|8038
1614855600000|2021-03-04 11:00:00|2598|2594.5|2598.1|2594.6|2601.2|2598.2|2584.3|2581.3|7049
1614859200000|2021-03-04 12:00:00|2598|2594.5|2611.8|2608.3|2614.6|2611.8|2594.2|2591|8080
1614862800000|2021-03-04 13:00:00|2611.9|2608.4|2607.5|2604|2622.8|2619.9|2590.5|2587|12138
1614866400000|2021-03-04 14:00:00|2607.3|2603.8|2601.5|2598|2617.9|2614.5|2595.6|2592.1|11495
1614870000000|2021-03-04 15:00:00|2601.3|2597.8|2620.8|2617.3|2623.9|2620.4|2579.9|2576.4|14943
1614873600000|2021-03-04 16:00:00|2620.7|2617.2|2615.6|2612.1|2632|2629.2|2611.6|2608.1|11628
1614877200000|2021-03-04 17:00:00|2615.8|2612.3|2547.4|2543.9|2624.4|2620.9|2540.2|2536.7|17186
1614880800000|2021-03-04 18:00:00|2547.2|2543.7|2512.5|2509|2560.2|2556.7|2507.8|2504.3|16026
1614884400000|2021-03-04 19:00:00|2512.4|2508.9|2541.4|2537.9|2545.7|2542.2|2512.4|2508.9|12665
1614888000000|2021-03-04 20:00:00|2541.5|2538|2538.4|2534.9|2542.8|2539.3|2527.1|2523.6|11466
1614891600000|2021-03-04 21:00:00|2538.1|2534.6|2539.3|2534|2545.4|2541.9|2533|2529.5|3660
1614898800000|2021-03-04 23:00:00|2537.3|2531.5|2535.6|2532.1|2548.5|2543.5|2529.7|2526.2|4896
1614902400000|2021-03-05 00:00:00|2535.5|2532|2540|2536.5|2540.1|2537|2521.3|2517.8|6636
1614906000000|2021-03-05 01:00:00|2540.4|2536.9|2519.7|2516.2|2540.4|2536.9|2506.4|2502.9|12103
1614909600000|2021-03-05 02:00:00|2519.6|2516.1|2528|2524.5|2528.5|2525|2514.3|2510.8|7168
1614913200000|2021-03-05 03:00:00|2528.2|2524.7|2528|2524.5|2532.4|2528.9|2517.9|2514.4|5714
1614916800000|2021-03-05 04:00:00|2527.7|2524.2|2523.2|2519.7|2528.4|2524.9|2520.2|2516.7|3839
1614920400000|2021-03-05 05:00:00|2523.1|2519.6|2527.6|2524.1|2528.8|2525.3|2516.3|2512.8|5918
1614924000000|2021-03-05 06:00:00|2527.5|2524|2522.9|2519.4|2532.5|2529|2520.2|2516.7|7340
1614927600000|2021-03-05 07:00:00|2523.1|2519.6|2524.6|2522.6|2533.8|2530.3|2519.5|2516|6834
1614931200000|2021-03-05 08:00:00|2524.8|2522.8|2527.8|2524.3|2530.3|2526.8|2513.1|2509.6|8950
1614934800000|2021-03-05 09:00:00|2527.7|2524.2|2521.5|2519.5|2535.9|2532.4|2519.5|2516.4|6398
1614938400000|2021-03-05 10:00:00|2521.3|2519.3|2528.1|2524.6|2531.2|2529.2|2520.1|2516.6|5121
1614942000000|2021-03-05 11:00:00|2528.2|2524.7|2534.3|2530.8|2543.8|2540.3|2527.1|2523.9|5450
1614945600000|2021-03-05 12:00:00|2534.2|2530.7|2539.8|2536.3|2541.7|2538.3|2532|2528.8|6730
1614949200000|2021-03-05 13:00:00|2540|2536.5|2514.6|2511.1|2542.6|2539.1|2491.5|2488|11200
1614952800000|2021-03-05 14:00:00|2514.7|2511.2|2515.7|2513.7|2548.4|2544.9|2508.9|2506.4|12767
1614956400000|2021-03-05 15:00:00|2515.8|2513.8|2511.6|2508.1|2531.8|2529.1|2510.3|2507.5|14174
1614960000000|2021-03-05 16:00:00|2511.7|2508.2|2496.4|2494.4|2513.5|2511.5|2484.2|2482.2|12159
1614963600000|2021-03-05 17:00:00|2496.1|2494.1|2520|2516.5|2521.8|2518.3|2492.4|2490.4|10407
1614967200000|2021-03-05 18:00:00|2520.1|2516.6|2523.6|2520.1|2530.7|2528|2514.6|2511.1|8479
1614970800000|2021-03-05 19:00:00|2523.7|2520.2|2522.5|2519|2525.3|2522.3|2514.6|2511.1|6582
1614974400000|2021-03-05 20:00:00|2522.8|2519.3|2518.3|2516.3|2525.7|2522.6|2516.1|2513.4|5224
1614978000000|2021-03-05 21:00:00|2518|2516|2530.4|2518.4|2532|2523.3|2517.8|2514.9|1969
1615158000000|2021-03-07 23:00:00|2542.4|2538.9|2546.9|2543.4|2562.2|2556|2537.3|2525.8|6889
1615161600000|2021-03-08 00:00:00|2546.1|2542.6|2544.3|2540.8|2548|2544.5|2534.7|2531.2|4120
1615165200000|2021-03-08 01:00:00|2544.1|2540.6|2586.8|2583.3|2591.8|2588.3|2542.4|2538.9|10839
1615168800000|2021-03-08 02:00:00|2586.9|2583.4|2569.7|2566.2|2594.8|2591.3|2562.3|2558.8|8920
1615172400000|2021-03-08 03:00:00|2569.8|2566.3|2561.8|2558.3|2572.4|2568.9|2556.6|2553.1|6621
1615176000000|2021-03-08 04:00:00|2561.7|2558.2|2567.1|2563.6|2568|2564.5|2557.7|2554.2|4150
1615179600000|2021-03-08 05:00:00|2567.3|2563.8|2563.3|2559.8|2573.6|2570.1|2554.1|2550.6|5913
1615183200000|2021-03-08 06:00:00|2563.4|2559.9|2551|2547.5|2569.2|2565.7|2546.4|2542.9|6779
1615186800000|2021-03-08 07:00:00|2550.9|2547.4|2539.4|2535.9|2552.9|2549.4|2533|2529.5|7176
1615190400000|2021-03-08 08:00:00|2539.5|2536|2544.2|2540.7|2551|2547.5|2531.2|2527.7|8382
1615194000000|2021-03-08 09:00:00|2544.4|2540.9|2525.3|2521.8|2545.6|2542.1|2521.8|2518.3|7998
1615197600000|2021-03-08 10:00:00|2525.4|2521.9|2531.8|2529.8|2537.4|2534.6|2523.4|2519.9|6087
1615201200000|2021-03-08 11:00:00|2532.6|2529.1|2517.5|2514|2537|2533.7|2517.5|2514|7240
1615204800000|2021-03-08 12:00:00|2515.5|2513.5|2521.7|2518.2|2524.8|2522.3|2509.2|2505.7|7354
1615208400000|2021-03-08 13:00:00|2521|2517.5|2523.2|2519.7|2528.6|2525.1|2497|2493.5|11038
1615212000000|2021-03-08 14:00:00|2523.3|2519.8|2517.4|2513.9|2535.2|2531.7|2513.3|2509.8|11846
1615215600000|2021-03-08 15:00:00|2517.6|2514.1|2521.5|2518|2541.3|2537.8|2509.9|2507.3|14428
1615219200000|2021-03-08 16:00:00|2521.4|2517.9|2514.7|2512.7|2526.9|2524.9|2512.8|2510.4|9484
1615222800000|2021-03-08 17:00:00|2514.6|2512.6|2521.9|2518.4|2527.3|2525.3|2508.7|2506.3|6957
1615226400000|2021-03-08 18:00:00|2522|2518.5|2515|2513|2525.5|2523.5|2514.4|2511.7|6043
1615230000000|2021-03-08 19:00:00|2514.9|2512.9|2520.9|2518.9|2522.3|2519.7|2512.7|2510.1|4737
1615233600000|2021-03-08 20:00:00|2520.6|2518.6|2512.6|2510.6|2522.9|2519.7|2511.9|2509.8|5267
1615237200000|2021-03-08 21:00:00|2512.5|2510.5|2514.4|2510.9|2516.2|2512.7|2511.2|2508.6|2466
1615244400000|2021-03-08 23:00:00|2518|2514.5|2518.8|2515.3|2523.7|2520.2|2517.2|2513.7|2169
1615248000000|2021-03-09 00:00:00|2518.9|2515.4|2525.4|2521.9|2526.1|2522.6|2513.7|2510.2|4452
1615251600000|2021-03-09 01:00:00|2525.3|2521.8|2512|2508.5|2529.4|2525.9|2505.8|2502.3|8213
1615255200000|2021-03-09 02:00:00|2512.1|2508.6|2529.6|2526.1|2533.2|2529.7|2511.9|2508.4|7257
1615258800000|2021-03-09 03:00:00|2529.5|2526|2542.2|2538.7|2546.3|2542.8|2526|2522.5|6341
1615262400000|2021-03-09 04:00:00|2542.3|2538.8|2535.4|2531.9|2545.2|2541.7|2532.8|2529.3|3900
1615266000000|2021-03-09 05:00:00|2535.3|2531.8|2533.6|2530.1|2541.8|2538.3|2529.9|2526.7|5400
1615269600000|2021-03-09 06:00:00|2533.8|2530.3|2537.2|2533.7|2543|2540.1|2529.5|2526|7565
1615273200000|2021-03-09 07:00:00|2538.1|2534.6|2557.2|2553.7|2559.1|2555.6|2531.9|2528.4|6979
1615276800000|2021-03-09 08:00:00|2556.4|2554.4|2572.8|2569.3|2572.9|2569.6|2546.1|2543.1|8329
1615280400000|2021-03-09 09:00:00|2572.7|2570.7|2570.8|2567.3|2577.5|2574.2|2568.4|2564.9|6967
1615284000000|2021-03-09 10:00:00|2571|2567.5|2567.5|2564|2576.5|2573|2563.8|2560.3|6666
1615287600000|2021-03-09 11:00:00|2567.4|2563.9|2577.7|2574.2|2586.2|2582.9|2564|2560.5|7958
1615291200000|2021-03-09 12:00:00|2577.6|2574.1|2566.6|2564.6|2579|2575.5|2565.5|2563|8295
1615294800000|2021-03-09 13:00:00|2566.8|2564.8|2583.5|2580|2591.1|2588.2|2566.4|2563.2|12179
1615298400000|2021-03-09 14:00:00|2583.4|2579.9|2598.6|2595.1|2605.1|2601.6|2583.2|2579.9|10923
1615302000000|2021-03-09 15:00:00|2598.7|2595.2|2591.7|2588.2|2606.1|2603|2590|2587.5|10846
1615305600000|2021-03-09 16:00:00|2591.3|2589.3|2593.7|2591.7|2601.5|2599.4|2590.3|2588|7158
1615309200000|2021-03-09 17:00:00|2593.9|2591.9|2600.7|2598.7|2601.8|2599.1|2593.7|2591.1|5035
1615312800000|2021-03-09 18:00:00|2600.8|2598.8|2603|2601|2615.8|2612.6|2598.9|2596.4|6104
1615316400000|2021-03-09 19:00:00|2602.8|2600.8|2601.2|2599.2|2608.2|2605.7|2599|2596.1|3792
1615320000000|2021-03-09 20:00:00|2601.3|2599.3|2592.4|2588.9|2606|2603.3|2590.9|2587.6|4108
1615323600000|2021-03-09 21:00:00|2592.6|2589.1|2595.1|2591.6|2599.4|2596.6|2591.5|2588|2035
1615330800000|2021-03-09 23:00:00|2597|2593.5|2595.7|2592.2|2598.5|2594.9|2593.4|2589.9|2254
1615334400000|2021-03-10 00:00:00|2595.6|2592.1|2600.2|2596.7|2601.4|2597.9|2592.9|2590.1|4671
1615338000000|2021-03-10 01:00:00|2600.4|2596.9|2592.2|2588.7|2609.3|2605.8|2591|2587.5|7819
1615341600000|2021-03-10 02:00:00|2592.1|2588.6|2583.1|2579.6|2593.1|2589.6|2578|2574.9|6738
1615345200000|2021-03-10 03:00:00|2583|2579.5|2578.8|2575.3|2586.5|2583|2578.3|2574.8|4768
1615348800000|2021-03-10 04:00:00|2579.2|2575.7|2581.5|2578|2584.9|2581.4|2577.8|2574.3|3196
1615352400000|2021-03-10 05:00:00|2581.6|2578.1|2574.7|2571.2|2582.3|2578.8|2570.9|2567.4|5183
1615356000000|2021-03-10 06:00:00|2574.8|2571.3|2576.6|2573.1|2577.9|2574.4|2557|2553.5|7205
1615359600000|2021-03-10 07:00:00|2576.5|2573|2580.7|2577.2|2584.5|2581|2574.3|2570.8|5257
1615363200000|2021-03-10 08:00:00|2580.9|2577.4|2588.4|2584.9|2589.8|2586.3|2571.1|2568.3|6490
1615366800000|2021-03-10 09:00:00|2588.5|2585|2587.5|2584|2592.6|2589.7|2583.5|2580|4261
1615370400000|2021-03-10 10:00:00|2587.4|2583.9|2575.4|2571.9|2589.2|2586.5|2574.1|2570.6|4185
1615374000000|2021-03-10 11:00:00|2575.2|2571.7|2575|2571.5|2577.3|2574|2564.7|2562.7|4754
1615377600000|2021-03-10 12:00:00|2575.4|2571.9|2579.5|2576|2579.6|2576.1|2566.1|2562.6|5676
1615381200000|2021-03-10 13:00:00|2579.2|2575.7|2605.7|2602.2|2606.8|2603.3|2574.6|2571.1|10703
1615384800000|2021-03-10 14:00:00|2605.9|2602.4|2604.9|2602.9|2613.9|2610.4|2594.3|2591.8|11126
1615388400000|2021-03-10 15:00:00|2604.7|2602.7|2604.4|2602.4|2610.1|2607.5|2595.2|2592.3|10082
1615392000000|2021-03-10 16:00:00|2604.5|2602.5|2603.2|2601.2|2605.4|2603.4|2590.6|2587.4|7756
1615395600000|2021-03-10 17:00:00|2603.3|2601.3|2606.6|2604.6|2611.2|2608.6|2600|2597.6|5778
1615399200000|2021-03-10 18:00:00|2606.7|2604.7|2612.8|2610.8|2616.6|2613.2|2597.5|2595.5|9410
1615402800000|2021-03-10 19:00:00|2612.9|2610.9|2617.9|2614.4|2623.4|2621|2609.9|2607.9|5370
1615406400000|2021-03-10 20:00:00|2618.2|2614.7|2621.8|2618.3|2623.8|2620.8|2613.5|2610.8|5908
1615410000000|2021-03-10 21:00:00|2620.9|2618.9|2623.3|2619.8|2628.5|2621.1|2617.8|2615.1|2133
1615417200000|2021-03-10 23:00:00|2625.1|2621.6|2620.3|2616.8|2626.8|2622.3|2615.8|2612.3|2321
1615420800000|2021-03-11 00:00:00|2620.4|2616.9|2611.6|2608.1|2623.1|2619.6|2607.7|2604.7|3733
1615424400000|2021-03-11 01:00:00|2611.3|2607.8|2609.6|2606.1|2618.3|2614.8|2603.5|2600.4|8038
1615428000000|2021-03-11 02:00:00|2609.8|2606.3|2625.7|2622.2|2632.3|2628.8|2609.8|2606.3|6889
1615431600000|2021-03-11 03:00:00|2625.8|2622.3|2624.3|2620.8|2632.7|2629.4|2623.1|2619.6|5052
1615435200000|2021-03-11 04:00:00|2624.4|2620.9|2624.2|2620.7|2625.2|2621.7|2619.4|2615.9|2791
1615438800000|2021-03-11 05:00:00|2624.1|2620.6|2636.4|2632.9|2638.8|2636|2622|2618.5|5664
1615442400000|2021-03-11 06:00:00|2636.3|2632.8|2630.1|2626.6|2637.1|2633.6|2627.6|2624.1|6338
1615446000000|2021-03-11 07:00:00|2630.3|2626.8|2638.9|2635.4|2643.9|2640.4|2626.5|2623|5748
1615449600000|2021-03-11 08:00:00|2639.5|2636|2643.1|2641.1|2648|2644.5|2635.1|2631.9|9852
1615453200000|2021-03-11 09:00:00|2642.9|2640.9|2634.1|2630.6|2646|2643.9|2631.5|2628|6607
1615456800000|2021-03-11 10:00:00|2634|2630.5|2634|2630.5|2636.7|2633.2|2629.2|2626.5|5959
1615460400000|2021-03-11 11:00:00|2634.1|2630.6|2625.6|2623.6|2637.5|2634|2615.6|2612.3|7451
1615464000000|2021-03-11 12:00:00|2625.4|2623.4|2632.3|2628.8|2633.9|2631|2617.6|2615.6|7806
1615467600000|2021-03-11 13:00:00|2632.2|2628.7|2625.7|2622.2|2640.1|2637.1|2616.4|2614.4|10881
1615471200000|2021-03-11 14:00:00|2625.6|2622.1|2600.4|2598.4|2628.2|2625.1|2585|2582.1|10091
1615474800000|2021-03-11 15:00:00|2600.3|2598.3|2607.2|2605.2|2609.8|2607.8|2592.5|2590|9484
1615478400000|2021-03-11 16:00:00|2607.3|2605.3|2609.3|2607.3|2611|2609|2599.5|2597.5|6349
1615482000000|2021-03-11 17:00:00|2609|2607|2607.6|2605.6|2614.9|2612.9|2603.7|2601.7|5924
1615485600000|2021-03-11 18:00:00|2607.7|2605.7|2614.3|2612.3|2622|2619.4|2605.7|2603.7|6391
1615489200000|2021-03-11 19:00:00|2614.6|2612.6|2616.8|2614.8|2617.5|2615.5|2611.2|2608.7|3847
1615492800000|2021-03-11 20:00:00|2616.9|2614.9|2615.1|2613.1|2617.7|2615.7|2609.9|2607.9|3544
1615496400000|2021-03-11 21:00:00|2615.3|2613.3|2614.4|2610.9|2620|2617.3|2610.3|2606.8|2078
1615503600000|2021-03-11 23:00:00|2614.3|2610.8|2610.6|2607.1|2614.8|2611.3|2609.7|2606.5|1565
1615507200000|2021-03-12 00:00:00|2610.3|2606.8|2615.5|2612|2618.9|2615.4|2610.3|2606.8|3159
1615510800000|2021-03-12 01:00:00|2615.2|2611.7|2606.6|2603.1|2618.4|2614.9|2605.9|2602.4|5502
1615514400000|2021-03-12 02:00:00|2606.5|2603|2598.5|2595|2607.2|2603.7|2593|2589.5|6263
1615518000000|2021-03-12 03:00:00|2598.4|2594.9|2598.5|2595|2600.3|2596.8|2593.4|2589.9|4151
1615521600000|2021-03-12 04:00:00|2598.4|2594.9|2600.3|2596.8|2602.5|2599|2597.7|2594.2|2336
1615525200000|2021-03-12 05:00:00|2600.4|2596.9|2598.6|2595.1|2602.6|2599.1|2591.2|2587.7|4755
1615528800000|2021-03-12 06:00:00|2598.7|2595.2|2575.1|2571.6|2599|2595.5|2563.2|2559.7|8488
1615532400000|2021-03-12 07:00:00|2575|2571.5|2574.2|2570.7|2578.9|2575.4|2565.5|2562|7315
1615536000000|2021-03-12 08:00:00|2574.1|2570.6|2568.3|2564.8|2578.5|2575.1|2563.9|2560.4|8613
1615539600000|2021-03-12 09:00:00|2568.4|2564.9|2549.4|2545.9|2569.3|2565.8|2542.9|2540|7433
1615543200000|2021-03-12 10:00:00|2549.5|2546|2560|2556.5|2565.7|2562.2|2546.5|2543.4|6156
1615546800000|2021-03-12 11:00:00|2560.2|2556.7|2552.2|2548.7|2561.9|2558.6|2549.3|2546.5|5886
1615550400000|2021-03-12 12:00:00|2551.6|2548.1|2564.6|2561.1|2564.8|2561.3|2548|2544.5|5721
1615554000000|2021-03-12 13:00:00|2564.7|2561.2|2549.9|2546.4|2566.5|2563.4|2539.8|2537.3|9360
1615557600000|2021-03-12 14:00:00|2550.2|2546.7|2569|2565.5|2572.2|2569.7|2540.3|2538.3|11630
1615561200000|2021-03-12 15:00:00|2568.9|2565.4|2560.3|2558.3|2570.3|2568.3|2551.5|2548.7|11257
1615564800000|2021-03-12 16:00:00|2560.2|2558.2|2575.9|2573.9|2582|2579.4|2555.2|2553.2|9659
1615568400000|2021-03-12 17:00:00|2576.1|2574.1|2581.2|2579.2|2584.9|2582.3|2574.2|2572.2|6688
1615572000000|2021-03-12 18:00:00|2581.3|2579.3|2589.1|2587.1|2592.6|2590.3|2580.3|2577.3|5547
1615575600000|2021-03-12 19:00:00|2589|2587|2590.1|2586.6|2594|2591.5|2585.1|2583.1|3500
1615579200000|2021-03-12 20:00:00|2589.9|2586.4|2591|2587.5|2594.3|2591.6|2586.2|2582.9|3460
1615582800000|2021-03-12 21:00:00|2591.2|2587.7|2598|2587|2600|2593.2|2588.5|2583.7|1741
1615755600000|2021-03-14 21:00:00|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|2598.5|2586.5|1
1615759200000|2021-03-14 22:00:00|2605.8|2598.4|2607|2603.5|2614.5|2604.7|2595.3|2589.1|3001
1615762800000|2021-03-14 23:00:00|2606.8|2603.3|2601|2597.5|2610.3|2606.8|2598.4|2594.8|3263
1615766400000|2021-03-15 00:00:00|2600.8|2597.3|2599.8|2596.3|2604.7|2601.2|2597|2593.5|3187
1615770000000|2021-03-15 01:00:00|2599.2|2595.7|2612|2608.5|2622|2618.5|2593.9|2590.4|8557
1615773600000|2021-03-15 02:00:00|2612.1|2608.6|2602.2|2598.7|2616.3|2612.8|2596.4|2592.9|6378
1615777200000|2021-03-15 03:00:00|2602.3|2598.8|2606.1|2602.6|2607.5|2604|2601.1|2597.6|4484
1615780800000|2021-03-15 04:00:00|2605.9|2602.4|2599.9|2596.4|2606.2|2602.7|2597.6|2594.1|2991
1615784400000|2021-03-15 05:00:00|2599.7|2596.2|2588.4|2584.9|2601.8|2598.3|2581.8|2578.3|6324
1615788000000|2021-03-15 06:00:00|2588.1|2584.6|2593.3|2589.8|2596.5|2593|2583.7|2580.2|5450
1615791600000|2021-03-15 07:00:00|2593.1|2589.6|2590.5|2587|2598.6|2595.1|2587.2|2583.7|4610
1615795200000|2021-03-15 08:00:00|2590.6|2587.1|2609.1|2605.6|2609.6|2606.1|2589.9|2586.4|7369
1615798800000|2021-03-15 09:00:00|2609.2|2605.7|2609.5|2606|2622.9|2620|2608.2|2605.1|7737
1615802400000|2021-03-15 10:00:00|2609.2|2605.7|2613.7|2610.2|2614.6|2611.1|2606.7|2603.2|5469
1615806000000|2021-03-15 11:00:00|2613|2609.5|2611.2|2607.7|2616.2|2613.1|2609.1|2605.8|5641
1615809600000|2021-03-15 12:00:00|2611.7|2608.2|2619.8|2616.3|2624.2|2620.8|2605.3|2602.6|8263
1615813200000|2021-03-15 13:00:00|2620|2616.5|2626.3|2624.3|2632.2|2629.3|2611|2607.5|10694
1615816800000|2021-03-15 14:00:00|2626.4|2624.4|2610.3|2608.3|2630.2|2626.7|2606.5|2604.5|9794
1615820400000|2021-03-15 15:00:00|2610.1|2608.1|2609.5|2607.5|2617.1|2615.1|2599.9|2597.3|7443
1615824000000|2021-03-15 16:00:00|2609.3|2607.3|2614.8|2612.8|2622.1|2620.1|2608.8|2606.8|5965
1615827600000|2021-03-15 17:00:00|2614.7|2612.7|2622.5|2620.5|2625.6|2623.5|2611.6|2609.6|3789
1615831200000|2021-03-15 18:00:00|2622.4|2620.4|2622|2620|2626.2|2624.2|2620.3|2618.3|2891
1615834800000|2021-03-15 19:00:00|2621.9|2619.9|2624.8|2621.3|2626.6|2624.5|2619.5|2616.8|2961
1615838400000|2021-03-15 20:00:00|2623.4|2621.4|2625.2|2621.7|2627.3|2624.4|2622.7|2620.3|1732
1615845600000|2021-03-15 22:00:00|2625.8|2622.3|2624.2|2620.7|2628|2625|2622.9|2616|1737
1615849200000|2021-03-15 23:00:00|2624.1|2620.6|2623.5|2621.5|2626|2622.7|2622.5|2619.5|1765
1615852800000|2021-03-16 00:00:00|2623.8|2620.3|2619.3|2615.8|2628.8|2625.3|2619.1|2615.6|2682
1615856400000|2021-03-16 01:00:00|2619.6|2616.1|2621|2617.5|2630.9|2627.4|2616.6|2613.1|5910
1615860000000|2021-03-16 02:00:00|2621.1|2617.6|2618|2614.5|2623|2619.5|2611.7|2608.2|4146
1615863600000|2021-03-16 03:00:00|2618.2|2614.7|2621.7|2618.2|2623.3|2620|2616|2612.7|3031
1615867200000|2021-03-16 04:00:00|2621.8|2618.3|2621.6|2618.1|2625.4|2621.9|2620.4|2617.1|1919
1615870800000|2021-03-16 05:00:00|2621.7|2618.2|2629.3|2625.8|2633.1|2629.7|2618.5|2615|3717
1615874400000|2021-03-16 06:00:00|2629.2|2625.7|2616.2|2612.7|2630.7|2627.2|2615|2611.5|4737
1615878000000|2021-03-16 07:00:00|2616|2612.5|2613.1|2609.6|2616|2612.5|2603|2599.5|7441
1615881600000|2021-03-16 08:00:00|2613.2|2609.7|2611.2|2607.7|2615.2|2611.7|2608.4|2605.5|6779
1615885200000|2021-03-16 09:00:00|2611.3|2607.8|2605.7|2602.2|2611.3|2608.5|2601.8|2598.3|5479
1615888800000|2021-03-16 10:00:00|2605.8|2602.3|2614.7|2611.2|2615.5|2612|2603.5|2600.7|4073
1615892400000|2021-03-16 11:00:00|2614.8|2611.3|2609|2605.5|2617.4|2614.4|2606.8|2603.7|4638
1615896000000|2021-03-16 12:00:00|2609.1|2605.6|2601|2599|2616.8|2613.7|2598.6|2595.6|9546
1615899600000|2021-03-16 13:00:00|2601.1|2599.1|2593.9|2591.9|2603.8|2601.8|2584.9|2582.2|11973
1615903200000|2021-03-16 14:00:00|2593.7|2591.7|2602.6|2600.6|2616|2614|2585.8|2583.8|8568
1615906800000|2021-03-16 15:00:00|2602.5|2600.5|2594.5|2592.5|2604.4|2602.4|2587.6|2585.6|6262
1615910400000|2021-03-16 16:00:00|2594.4|2592.4|2597.5|2595.5|2599.8|2597.8|2593.6|2591|4994
1615914000000|2021-03-16 17:00:00|2597.4|2595.4|2590.7|2588.7|2605.4|2601.9|2588.7|2586.7|4771
1615917600000|2021-03-16 18:00:00|2590.6|2588.6|2588.8|2586.8|2594.9|2592.9|2584.6|2582.6|4310
1615921200000|2021-03-16 19:00:00|2588.9|2586.9|2597.7|2594.2|2599|2595.5|2587.3|2585|4631
1615924800000|2021-03-16 20:00:00|2597.5|2594|2597.9|2592.5|2598.4|2594.8|2594.5|2590.4|1974
1615932000000|2021-03-16 22:00:00|2598.2|2594.7|2596.3|2592.8|2605.4|2596.2|2593.2|2589.8|2012
1615935600000|2021-03-16 23:00:00|2596.2|2592.7|2595.1|2591.6|2598.2|2594.7|2592.5|2589|1881
1615939200000|2021-03-17 00:00:00|2595.3|2591.8|2595.9|2592.4|2597.2|2593.7|2588.6|2585.1|3628
1615942800000|2021-03-17 01:00:00|2596|2592.5|2586.8|2583.3|2596|2592.5|2577.8|2574.3|7136
1615946400000|2021-03-17 02:00:00|2586.9|2583.4|2585.9|2582.4|2589.1|2585.9|2581.3|2578.5|3972
1615950000000|2021-03-17 03:00:00|2585.8|2582.3|2594.6|2591.1|2595.3|2592.6|2584.4|2581.5|3311
1615953600000|2021-03-17 04:00:00|2594.7|2591.2|2593.2|2589.7|2596.1|2593|2590|2587.1|2405
1615957200000|2021-03-17 05:00:00|2593|2589.5|2587.7|2584.2|2594.8|2592|2586|2583|3749
1615960800000|2021-03-17 06:00:00|2587.6|2584.1|2602.1|2598.6|2603|2599.5|2587.3|2584.1|6366
1615964400000|2021-03-17 07:00:00|2602.2|2598.7|2601.2|2597.7|2604|2600.5|2595.3|2591.8|4629
1615968000000|2021-03-17 08:00:00|2601.1|2597.6|2600.8|2597.3|2605.5|2602|2596.6|2593.8|5256
1615971600000|2021-03-17 09:00:00|2600.7|2597.2|2607.8|2604.3|2609.2|2606.1|2599.1|2595.6|5075
1615975200000|2021-03-17 10:00:00|2607.3|2603.8|2603.7|2600.2|2609|2605.8|2600.7|2598.2|4204
1615978800000|2021-03-17 11:00:00|2603.9|2600.4|2588.4|2584.9|2603.9|2600.4|2583.3|2579.8|6097
1615982400000|2021-03-17 12:00:00|2587|2585|2592.6|2590.6|2598.8|2596.8|2584.4|2581.2|7782
1615986000000|2021-03-17 13:00:00|2592.5|2590.5|2599.1|2597.1|2607|2605|2587.2|2585.2|7746
1615989600000|2021-03-17 14:00:00|2599|2597|2602.3|2600.3|2611.7|2609.7|2590.5|2588.5|8857
1615993200000|2021-03-17 15:00:00|2602.4|2600.4|2595.6|2593.6|2604.3|2602.3|2594.3|2592.3|6030
1615996800000|2021-03-17 16:00:00|2595.4|2593.4|2595.9|2592.4|2596.1|2594.1|2590.4|2588.4|4964
1616000400000|2021-03-17 17:00:00|2596|2592.5|2605.2|2601.7|2607.5|2603.3|2594.9|2592.4|3649
1616004000000|2021-03-17 18:00:00|2605.7|2602.2|2648.6|2645.1|2649.3|2645.8|2605.7|2602.2|16162
1616007600000|2021-03-17 19:00:00|2648.7|2645.2|2632.5|2629|2653.9|2650.5|2628.5|2625.1|10441
1616011200000|2021-03-17 20:00:00|2632.6|2629.1|2632.7|2629.2|2635.7|2632.4|2631.1|2627.1|2776
1616018400000|2021-03-17 22:00:00|2633.7|2630.2|2637.7|2634.2|2644.7|2641.3|2633.7|2628.3|3721
1616022000000|2021-03-17 23:00:00|2637.9|2634.4|2638.8|2635.3|2645.2|2639.7|2633.8|2628.1|3325
1616025600000|2021-03-18 00:00:00|2638.9|2635.4|2635.2|2631.7|2643.9|2640.4|2632.9|2629.4|4435
1616029200000|2021-03-18 01:00:00|2635.4|2631.9|2657|2653.5|2662|2658.5|2635.2|2631.7|8550
1616032800000|2021-03-18 02:00:00|2657.1|2653.6|2662.3|2658.8|2664.8|2661.9|2651|2647.5|5868
1616036400000|2021-03-18 03:00:00|2662.2|2658.7|2645.3|2641.8|2664.7|2661.2|2644.4|2640.9|6457
1616040000000|2021-03-18 04:00:00|2645.5|2642|2651.9|2648.4|2652.8|2649.3|2641.1|2637.6|3391
1616043600000|2021-03-18 05:00:00|2651.8|2648.3|2650.3|2646.8|2657.7|2654.2|2647.9|2644.4|5002
1616047200000|2021-03-18 06:00:00|2650.2|2646.7|2661.9|2658.4|2663.6|2660.4|2647.6|2644.1|5525
1616050800000|2021-03-18 07:00:00|2661.8|2658.3|2637.9|2634.4|2665.8|2662.3|2633.7|2630.7|9928
1616054400000|2021-03-18 08:00:00|2637.7|2634.2|2626.1|2622.6|2644.7|2641.2|2615.8|2612.3|9391
1616058000000|2021-03-18 09:00:00|2626.2|2622.7|2619.7|2616.2|2633.3|2630.1|2612.1|2608.6|6457
1616061600000|2021-03-18 10:00:00|2620.1|2616.6|2618|2614.5|2622.4|2619.2|2610|2606.5|7873
1616065200000|2021-03-18 11:00:00|2618.5|2615|2614.7|2611.2|2625.8|2623.1|2608.9|2605.4|9831
1616068800000|2021-03-18 12:00:00|2614.8|2611.3|2616.1|2614.1|2624.9|2621.5|2611.4|2607.9|11746
1616072400000|2021-03-18 13:00:00|2615.9|2613.9|2605.2|2603.2|2619.4|2617.1|2584.2|2582.2|12692
1616076000000|2021-03-18 14:00:00|2605.1|2603.1|2610.3|2608.3|2613.3|2610.9|2599.1|2596.9|11056
1616079600000|2021-03-18 15:00:00|2610.2|2608.2|2621.5|2619.5|2623.9|2621.9|2608.3|2605.9|8213
1616083200000|2021-03-18 16:00:00|2621.7|2619.7|2618.2|2616.2|2636.1|2633.3|2617.4|2614.2|8548
1616086800000|2021-03-18 17:00:00|2618.3|2616.3|2621.7|2619.7|2632.2|2629.4|2613.6|2611.5|6048
1616090400000|2021-03-18 18:00:00|2621.9|2619.9|2604.7|2602.7|2623.1|2621.1|2598.4|2595.7|6363
1616094000000|2021-03-18 19:00:00|2604.6|2602.6|2599.3|2595.8|2607.3|2604.4|2592.5|2589.8|8631
1616097600000|2021-03-18 20:00:00|2599.1|2595.6|2609.1|2605.6|2610.1|2606.6|2598.5|2595|3262
1616104800000|2021-03-18 22:00:00|2609.2|2605.7|2604.1|2600.6|2615.7|2610.1|2603.3|2599.8|2824
1616108400000|2021-03-18 23:00:00|2604.2|2600.7|2605.5|2602|2606.8|2603.3|2598.5|2595|3389
1616112000000|2021-03-19 00:00:00|2605.4|2601.9|2601.6|2598.1|2607.9|2604.4|2600.9|2597.4|4527
1616115600000|2021-03-19 01:00:00|2601.7|2598.2|2602.3|2598.8|2607|2603.5|2589.4|2585.9|7701
1616119200000|2021-03-19 02:00:00|2602.2|2598.7|2596.4|2592.9|2602.2|2598.7|2591.9|2588.7|4631
1616122800000|2021-03-19 03:00:00|2596.5|2593|2602|2598.5|2605.2|2601.7|2591.9|2588.4|4914
1616126400000|2021-03-19 04:00:00|2602.1|2598.6|2609.7|2606.2|2610.8|2607.3|2600.8|2597.3|2895
1616130000000|2021-03-19 05:00:00|2609.5|2606|2610|2606.5|2611.4|2607.9|2598.3|2594.8|4117
1616133600000|2021-03-19 06:00:00|2610.2|2606.7|2619.1|2615.6|2623.3|2619.8|2603.2|2599.7|7546
1616137200000|2021-03-19 07:00:00|2618.8|2615.3|2613.8|2610.3|2623.6|2620.1|2612|2609|7641
1616140800000|2021-03-19 08:00:00|2613.4|2609.9|2620.1|2618.1|2622.2|2619.5|2608.1|2605.6|7669
1616144400000|2021-03-19 09:00:00|2620|2618|2603.6|2600.1|2622.9|2620.5|2601.9|2598.7|6093
1616148000000|2021-03-19 10:00:00|2603.8|2600.3|2609.9|2606.4|2610.7|2607.5|2600.8|2597.4|5928
1616151600000|2021-03-19 11:00:00|2609.4|2605.9|2620.1|2616.6|2622.7|2619.8|2604.4|2600.9|5430
1616155200000|2021-03-19 12:00:00|2620.3|2616.8|2623.6|2620.1|2634.2|2631.5|2619.2|2616.3|8912
1616158800000|2021-03-19 13:00:00|2623.8|2620.3|2606.3|2604.3|2630.5|2627.7|2600.3|2597.5|12881
1616162400000|2021-03-19 14:00:00|2605.9|2603.9|2616.2|2614.2|2619.2|2616.4|2602|2599.2|10013
1616166000000|2021-03-19 15:00:00|2616.1|2614.1|2622.7|2620.7|2624.6|2622|2610.8|2608.3|7339
1616169600000|2021-03-19 16:00:00|2622.6|2620.6|2627.2|2623.7|2627.3|2624.1|2614.2|2612.2|5532
1616173200000|2021-03-19 17:00:00|2627.1|2623.6|2620.5|2618.5|2627.6|2624.8|2619.5|2616.9|4776
1616176800000|2021-03-19 18:00:00|2620.6|2618.6|2623.4|2621.4|2624.2|2621.6|2616.2|2613.3|3567
1616180400000|2021-03-19 19:00:00|2623.5|2621.5|2619.6|2616.1|2625.3|2622.7|2616|2613.6|3982
1616184000000|2021-03-19 20:00:00|2619.7|2616.2|2630.2|2618.2|2630.7|2622.8|2618.8|2615.5|2176
1616364000000|2021-03-21 22:00:00|2621.7|2617.4|2586.2|2582.7|2622.4|2618.9|2584.7|2580.5|5540
1616367600000|2021-03-21 23:00:00|2586|2582.5|2589.9|2586.4|2596.9|2593.4|2584.4|2580.1|3868
1616371200000|2021-03-22 00:00:00|2589.6|2586.1|2591.9|2588.4|2597.6|2594.3|2587|2583.5|3997
1616374800000|2021-03-22 01:00:00|2591.8|2588.3|2573.7|2570.2|2593.9|2590.4|2559.1|2555.6|9540
1616378400000|2021-03-22 02:00:00|2573.5|2570|2573.2|2569.7|2576.6|2573.1|2565.9|2563.5|4670
1616382000000|2021-03-22 03:00:00|2573.4|2569.9|2578.6|2575.1|2579.7|2576.2|2570.7|2567.2|3822
1616385600000|2021-03-22 04:00:00|2578.5|2575|2578|2574.5|2581.6|2578.1|2575.2|2571.7|2618
1616389200000|2021-03-22 05:00:00|2577.9|2574.4|2564.2|2560.7|2577.9|2574.8|2563.5|2560.2|4102
1616392800000|2021-03-22 06:00:00|2564.3|2560.8|2556.9|2553.4|2566.3|2562.8|2552.2|2548.7|6668
1616396400000|2021-03-22 07:00:00|2557|2553.5|2556.3|2552.8|2563.7|2560.9|2549.2|2545.7|6790
1616400000000|2021-03-22 08:00:00|2556.2|2552.7|2551.1|2547.6|2562|2559.7|2544.5|2541.1|8412
1616403600000|2021-03-22 09:00:00|2550.7|2548.7|2555.7|2552.2|2556.6|2553.8|2542.6|2539.1|6974
1616407200000|2021-03-22 10:00:00|2556.2|2552.7|2562.6|2560.6|2566.2|2563.9|2553.8|2550.3|5179
1616410800000|2021-03-22 11:00:00|2562.4|2560.4|2575.6|2572.1|2580.1|2577.6|2560.2|2557.8|6285
1616414400000|2021-03-22 12:00:00|2575.5|2572|2554.6|2552.6|2575.5|2572.7|2548.2|2546.2|8396
1616418000000|2021-03-22 13:00:00|2554.5|2552.5|2566.1|2562.6|2576.2|2572.7|2551.5|2548|8858
1616421600000|2021-03-22 14:00:00|2566|2562.5|2574|2572|2577.9|2575.9|2563.6|2561.4|10588
1616425200000|2021-03-22 15:00:00|2574.1|2572.1|2570.9|2567.4|2574.4|2572.4|2555.5|2553.5|8254
1616428800000|2021-03-22 16:00:00|2570|2568|2574.2|2572.2|2575.9|2573|2567.3|2564.8|7744
1616432400000|2021-03-22 17:00:00|2574|2572|2574.8|2572.8|2576.7|2574|2569.3|2566.5|4394
1616436000000|2021-03-22 18:00:00|2575|2573|2575.6|2573.6|2578.9|2576.2|2571.6|2569.5|2568
1616439600000|2021-03-22 19:00:00|2575.5|2573.5|2580.6|2577.1|2581.2|2578.3|2573.5|2571.2|3146
1616443200000|2021-03-22 20:00:00|2580.3|2576.8|2577.3|2573.8|2580.7|2577.8|2575|2571.5|1759
1616450400000|2021-03-22 22:00:00|2579.9|2576.4|2580.2|2576.7|2581.7|2578.2|2575.3|2571.8|1615
1616454000000|2021-03-22 23:00:00|2580.1|2576.6|2582|2578.5|2585|2581.5|2578.7|2575.2|2004
1616457600000|2021-03-23 00:00:00|2582.1|2578.6|2573.4|2569.9|2584.8|2581.3|2570.8|2567.3|3574
1616461200000|2021-03-23 01:00:00|2573.3|2569.8|2559.7|2557.7|2573.7|2570.2|2558.9|2556.5|6650
1616464800000|2021-03-23 02:00:00|2559.8|2557.8|2560|2556.5|2561.5|2558.4|2552.2|2548.7|5836
1616468400000|2021-03-23 03:00:00|2560.1|2556.6|2559.1|2555.6|2561.8|2558.9|2556.1|2553|3833
1616472000000|2021-03-23 04:00:00|2558.9|2555.4|2557.4|2553.9|2562.2|2558.7|2556.9|2553.4|2596
1616475600000|2021-03-23 05:00:00|2557.3|2553.8|2567.7|2564.2|2568.7|2565.2|2554.2|2550.7|4583
1616479200000|2021-03-23 06:00:00|2567.8|2564.3|2565.2|2561.7|2569.3|2565.8|2561.3|2557.8|5047
1616482800000|2021-03-23 07:00:00|2564.9|2561.4|2559.4|2555.9|2571.6|2568.1|2556.9|2553.4|5590
1616486400000|2021-03-23 08:00:00|2559.3|2555.8|2562.5|2559|2563.6|2561.1|2552|2549.1|6335
1616490000000|2021-03-23 09:00:00|2562.4|2558.9|2551.5|2548|2564.2|2561.5|2547.4|2544|6419
1616493600000|2021-03-23 10:00:00|2551.4|2547.9|2559.4|2555.9|2565.2|2561.7|2550.5|2547|6767
1616497200000|2021-03-23 11:00:00|2559.3|2555.8|2554.6|2551.1|2565.6|2562.7|2553.6|2550.7|5437
1616500800000|2021-03-23 12:00:00|2554.5|2551|2564.6|2562.6|2569.3|2566.7|2553.1|2550.2|7812
1616504400000|2021-03-23 13:00:00|2564.5|2562.5|2530.3|2526.8|2568.8|2566.2|2523.3|2520.1|11375
1616508000000|2021-03-23 14:00:00|2530.5|2527|2525.2|2523.2|2534.9|2532.4|2516.6|2514.2|9819
1616511600000|2021-03-23 15:00:00|2525.1|2523.1|2528.4|2524.9|2528.9|2525.4|2513.6|2511.6|8006
1616515200000|2021-03-23 16:00:00|2528.2|2524.7|2520|2516.5|2529.7|2526.8|2518.8|2516|6993
1616518800000|2021-03-23 17:00:00|2519.2|2517.2|2515.8|2513.8|2523.8|2521.4|2506.2|2503.4|5472
1616522400000|2021-03-23 18:00:00|2516.2|2514.2|2507.6|2505.6|2517.5|2515.3|2506.3|2504.3|5489
1616526000000|2021-03-23 19:00:00|2507.5|2505.5|2504.8|2501.3|2510.3|2507.3|2502.3|2499.7|5806
1616529600000|2021-03-23 20:00:00|2504.9|2501.4|2507.7|2504.2|2509.5|2506|2503.3|2500.1|2274
1616536800000|2021-03-23 22:00:00|2507.1|2503.6|2509|2505.5|2510.7|2507.2|2504.9|2501.4|2035
1616540400000|2021-03-23 23:00:00|2508.9|2505.4|2507.1|2503.6|2513|2509.5|2503.7|2500.2|2647
1616544000000|2021-03-24 00:00:00|2507.2|2503.7|2509.2|2507.2|2511.9|2508.6|2503.2|2499.7|4526
1616547600000|2021-03-24 01:00:00|2509.8|2506.3|2518.3|2514.8|2524|2520.5|2499.9|2496.4|8349
1616551200000|2021-03-24 02:00:00|2518.8|2515.3|2519.9|2516.4|2525.6|2522.7|2516.4|2513.2|6416
1616554800000|2021-03-24 03:00:00|2520|2516.5|2521.7|2518.2|2523|2519.5|2514.4|2510.9|3940
1616558400000|2021-03-24 04:00:00|2521.8|2518.3|2524.1|2520.6|2525.7|2522.8|2520.7|2517.3|2801
1616562000000|2021-03-24 05:00:00|2524|2520.5|2515.4|2511.9|2524.4|2520.9|2513.8|2510.3|5264
1616565600000|2021-03-24 06:00:00|2515.2|2511.7|2516.2|2512.7|2519.4|2515.9|2508.1|2504.7|5761
1616569200000|2021-03-24 07:00:00|2516.6|2513.1|2515.3|2511.8|2519.1|2515.6|2505.7|2502.2|5716
1616572800000|2021-03-24 08:00:00|2514.7|2512.7|2524.6|2521.1|2525.8|2522.3|2510.5|2507.8|6681
1616576400000|2021-03-24 09:00:00|2524.9|2521.4|2533.5|2530|2535.8|2532.7|2522.6|2519.7|5569
1616580000000|2021-03-24 10:00:00|2533.4|2529.9|2527.2|2523.7|2538.1|2534.6|2523.7|2521.2|4000
1616583600000|2021-03-24 11:00:00|2527.1|2525.1|2523.5|2520|2532.3|2529.6|2523.1|2519.9|4590
1616587200000|2021-03-24 12:00:00|2523.2|2519.7|2528.2|2526.2|2534.4|2531.6|2520.8|2518|6207
1616590800000|2021-03-24 13:00:00|2528.1|2526.1|2521.5|2519.5|2535|2532.9|2516.3|2513.9|9240
1616594400000|2021-03-24 14:00:00|2521.6|2519.6|2527.7|2525.7|2529.9|2527.9|2516.1|2514.1|7334
1616598000000|2021-03-24 15:00:00|2528.2|2526.2|2524|2522|2529.1|2527.1|2520.4|2518.3|5544
1616601600000|2021-03-24 16:00:00|2524.1|2522.1|2522.7|2520.7|2533.4|2531.4|2522.1|2519.9|5192
1616605200000|2021-03-24 17:00:00|2522.6|2520.6|2516.5|2514.5|2523.4|2520.9|2512.7|2509.9|4906
1616608800000|2021-03-24 18:00:00|2516.4|2514.4|2511.4|2509.4|2518.1|2515.7|2510.3|2508|4467
1616612400000|2021-03-24 19:00:00|2511.5|2509.5|2506.2|2504.2|2514.4|2511.9|2503.1|2500.3|4984
1616616000000|2021-03-24 20:00:00|2506.4|2504.4|2511.4|2507.9|2512.7|2509.8|2506.4|2503.8|2121
1616623200000|2021-03-24 22:00:00|2511.9|2508.4|2506.7|2503.2|2516.8|2511.8|2505.5|2502.5|2102
1616626800000|2021-03-24 23:00:00|2506.9|2503.4|2509.8|2506.3|2511.8|2508.3|2505.8|2502.6|2178
1616630400000|2021-03-25 00:00:00|2509.5|2506|2511.2|2507.7|2513.7|2510.2|2507.3|2503.8|3755
1616634000000|2021-03-25 01:00:00|2511.5|2508|2500.3|2496.8|2515.7|2512.2|2500|2496.5|8953
1616637600000|2021-03-25 02:00:00|2500.4|2496.9|2509.4|2505.9|2511.5|2508|2497.8|2494.3|5368
1616641200000|2021-03-25 03:00:00|2509.6|2506.1|2512.5|2509|2518.3|2515.3|2508|2504.5|4255
1616644800000|2021-03-25 04:00:00|2512.4|2508.9|2510.1|2506.6|2512.9|2509.4|2507.2|2504.1|2172
1616648400000|2021-03-25 05:00:00|2510.2|2506.7|2509.1|2505.6|2519.3|2515.8|2508.3|2504.8|4372
1616652000000|2021-03-25 06:00:00|2508.9|2505.4|2505.1|2501.6|2513.8|2510.3|2503.1|2499.8|5529
1616655600000|2021-03-25 07:00:00|2505.3|2501.8|2498.7|2495.2|2507.2|2505|2497.8|2494.3|4917
1616659200000|2021-03-25 08:00:00|2498.8|2495.3|2498|2494.5|2501.6|2498.5|2490.3|2486.8|6691
1616662800000|2021-03-25 09:00:00|2497.1|2495.1|2492.2|2490.2|2499.5|2496.3|2490.9|2488.4|4485
1616666400000|2021-03-25 10:00:00|2492.1|2490.1|2489|2487|2493.3|2491.3|2485.5|2482.7|3927
1616670000000|2021-03-25 11:00:00|2488.9|2486.9|2470.5|2467|2497.8|2495.3|2467.1|2464.4|6309
1616673600000|2021-03-25 12:00:00|2470.4|2466.9|2456.5|2454.5|2470.7|2467.7|2448.8|2446.2|10656
1616677200000|2021-03-25 13:00:00|2455.9|2453.9|2490.2|2488.2|2510.1|2508.1|2442|2439.1|12328
1616680800000|2021-03-25 14:00:00|2490|2488|2505.7|2503.7|2520.6|2517.9|2489.7|2486.9|12533
1616684400000|2021-03-25 15:00:00|2505.9|2503.9|2491.6|2489.6|2506.3|2503.9|2489|2487|7936
1616688000000|2021-03-25 16:00:00|2491.5|2489.5|2500.8|2498.8|2509|2506.4|2491.5|2489.3|8024
1616691600000|2021-03-25 17:00:00|2500.6|2498.6|2503.6|2501.6|2511.2|2509.2|2488.8|2485.3|7883
1616695200000|2021-03-25 18:00:00|2503.4|2501.4|2515.9|2513.9|2519.5|2516.8|2501.4|2498.7|6367
1616698800000|2021-03-25 19:00:00|2516|2514|2508.7|2506.7|2519.2|2516.9|2505.5|2502.7|5232
1616702400000|2021-03-25 20:00:00|2508.6|2506.6|2507.2|2503.7|2511.9|2509.1|2506.5|2502.8|2443
1616709600000|2021-03-25 22:00:00|2510.5|2502.7|2514.5|2511|2516.7|2513.2|2508.8|2500.7|2526
1616713200000|2021-03-25 23:00:00|2514.6|2511.1|2511.4|2507.9|2515.3|2512.1|2510|2506.2|2187
1616716800000|2021-03-26 00:00:00|2511.3|2507.8|2516.5|2513|2517.5|2514.1|2510.8|2507.3|3393
1616720400000|2021-03-26 01:00:00|2516.4|2512.9|2517.1|2513.6|2518.6|2515.4|2506.3|2502.8|5403
1616724000000|2021-03-26 02:00:00|2517.3|2513.8|2506.1|2502.6|2518.7|2515.2|2504.7|2501.2|4646
1616727600000|2021-03-26 03:00:00|2506.2|2502.7|2508.9|2505.4|2510|2506.5|2504.1|2501.1|2994
1616731200000|2021-03-26 04:00:00|2507.7|2505.7|2513.7|2510.2|2514.8|2511.3|2506.3|2503.2|2274
1616734800000|2021-03-26 05:00:00|2513.8|2510.3|2522.8|2519.3|2527.8|2524.3|2511.8|2508.5|4659
1616738400000|2021-03-26 06:00:00|2522.9|2519.4|2521.7|2518.2|2525.2|2521.7|2517.8|2514.3|4506
1616742000000|2021-03-26 07:00:00|2521.6|2518.1|2518.9|2515.4|2523.2|2519.9|2512.5|2509.6|4456
1616745600000|2021-03-26 08:00:00|2518.7|2515.2|2519.3|2517.3|2524.2|2521.6|2512.8|2510|4035
1616749200000|2021-03-26 09:00:00|2519.4|2517.4|2520.2|2518.2|2524.4|2521.3|2514.2|2511|3751
1616752800000|2021-03-26 10:00:00|2519.9|2517.9|2511.9|2508.4|2522.9|2519.8|2509.9|2507.4|3794
1616756400000|2021-03-26 11:00:00|2511.8|2508.3|2507.3|2503.8|2513.2|2509.9|2502.2|2498.9|4335
1616760000000|2021-03-26 12:00:00|2505.2|2503.2|2510.5|2508.5|2517.1|2514.1|2499.8|2497.2|6052
1616763600000|2021-03-26 13:00:00|2510.3|2508.3|2500.9|2497.4|2513.2|2511.2|2493.4|2490.2|9325
1616767200000|2021-03-26 14:00:00|2500.7|2497.2|2502.8|2500.8|2506.4|2504.4|2487.8|2485.8|8486
1616770800000|2021-03-26 15:00:00|2502.7|2500.7|2506.7|2504.7|2512.2|2510.2|2501.9|2499.9|6460
1616774400000|2021-03-26 16:00:00|2506.9|2504.9|2504.2|2502.2|2509.9|2507.4|2500.1|2498|4340
1616778000000|2021-03-26 17:00:00|2504.1|2502.1|2497.7|2495.7|2509.4|2507|2495.2|2493.2|3400
1616781600000|2021-03-26 18:00:00|2497.8|2495.8|2493.9|2491.9|2500.8|2498.5|2490.5|2488.5|4261
1616785200000|2021-03-26 19:00:00|2494|2492|2503.5|2500|2504.6|2502|2493.2|2491.2|2920
1616788800000|2021-03-26 20:00:00|2503.8|2500.3|2513.3|2501.3|2513.3|2506.1|2503.2|2499.7|1603
1616968800000|2021-03-28 22:00:00|2508.1|2504.6|2503.1|2499.6|2520.5|2509.2|2502.1|2498.6|2639
1616972400000|2021-03-28 23:00:00|2503|2499.5|2505.4|2501.9|2506.6|2503.2|2501.3|2497.8|1935
1616976000000|2021-03-29 00:00:00|2505|2501.5|2500.4|2496.9|2506.5|2503|2497.1|2493.6|3413
1616979600000|2021-03-29 01:00:00|2500.1|2496.6|2496.7|2493.2|2500.9|2497.4|2481.7|2478.2|6316
1616983200000|2021-03-29 02:00:00|2496.5|2493|2493.5|2490|2499.9|2496.4|2489.7|2486.2|3967
1616986800000|2021-03-29 03:00:00|2493.4|2489.9|2490.3|2486.8|2493.9|2490.4|2485.5|2482.4|3696
1616990400000|2021-03-29 04:00:00|2490.2|2486.7|2488.8|2485.3|2492.5|2489|2488.2|2484.7|2708
1616994000000|2021-03-29 05:00:00|2488.7|2485.2|2489.8|2486.3|2494.4|2490.9|2483.1|2479.6|5239
1616997600000|2021-03-29 06:00:00|2489.7|2486.2|2484|2480.5|2491.2|2487.7|2480.7|2477.2|5945
1617001200000|2021-03-29 07:00:00|2483.7|2480.2|2488.8|2485.3|2491.1|2488.3|2482.2|2478.7|6651
1617004800000|2021-03-29 08:00:00|2488.6|2486.6|2479.7|2476.2|2489.3|2486.6|2475.5|2472.9|5669
1617008400000|2021-03-29 09:00:00|2480|2476.5|2478.4|2474.9|2483.1|2480.7|2475.9|2472.8|4520
1617012000000|2021-03-29 10:00:00|2478.3|2474.8|2484.6|2481.1|2487.1|2484.5|2474.1|2470.6|4284
1617015600000|2021-03-29 11:00:00|2484.8|2481.3|2485.8|2483.8|2488.6|2486|2481.2|2477.7|3919
1617019200000|2021-03-29 12:00:00|2486|2484|2482.4|2480.4|2493|2489.5|2476.9|2474.9|6267
1617022800000|2021-03-29 13:00:00|2482.3|2480.3|2460.8|2458.8|2494.5|2491|2446|2444|9488
1617026400000|2021-03-29 14:00:00|2460.9|2458.9|2460.6|2458.6|2468.8|2466.5|2451.3|2449.1|8506
1617030000000|2021-03-29 15:00:00|2460.8|2458.8|2467.6|2465.6|2470.4|2467.4|2456.1|2453.9|6273
1617033600000|2021-03-29 16:00:00|2467.8|2465.8|2476.7|2474.7|2480.7|2478.7|2467.7|2465.7|3614
1617037200000|2021-03-29 17:00:00|2476.8|2474.8|2468.1|2466.1|2478.5|2475.9|2467.5|2464.5|3304
1617040800000|2021-03-29 18:00:00|2468.2|2466.2|2463.9|2461.9|2468.8|2466.8|2459|2456.5|3302
1617044400000|2021-03-29 19:00:00|2463.8|2461.8|2468.8|2466.8|2471.8|2469.4|2462.2|2459.4|2838
1617048000000|2021-03-29 20:00:00|2468.7|2466.7|2466.8|2463.3|2469.6|2466.9|2465.8|2462|1470
1617055200000|2021-03-29 22:00:00|2470.3|2466.8|2468.9|2465.4|2475.4|2468.1|2467.2|2461.8|1982
1617058800000|2021-03-29 23:00:00|2469.1|2465.6|2469.1|2465.6|2471.9|2468.4|2467.4|2463.9|1916
1617062400000|2021-03-30 00:00:00|2469.4|2465.9|2468.2|2464.7|2472.2|2469.2|2463.1|2460.3|3122
1617066000000|2021-03-30 01:00:00|2468.3|2464.8|2467.7|2464.2|2470.2|2466.8|2459.3|2456|5088
1617069600000|2021-03-30 02:00:00|2468.2|2464.7|2459.9|2456.4|2468.4|2465|2459.1|2455.6|4104
1617073200000|2021-03-30 03:00:00|2459.5|2456|2462.6|2459.1|2465.6|2462.7|2459.4|2455.9|3362
1617076800000|2021-03-30 04:00:00|2462.5|2459|2462.1|2458.6|2463.3|2460|2458.2|2455.4|2668
1617080400000|2021-03-30 05:00:00|2462|2458.5|2456.9|2453.4|2464.9|2462.5|2453.3|2450.2|3670
1617084000000|2021-03-30 06:00:00|2457.1|2453.6|2455|2451.5|2475.5|2472|2452.4|2448.9|6172
1617087600000|2021-03-30 07:00:00|2454.8|2451.3|2448.6|2445.1|2458.1|2455.6|2442.9|2440.1|5722
1617091200000|2021-03-30 08:00:00|2448.2|2444.7|2451.2|2449.2|2455.9|2452.6|2441.4|2438.7|4811
1617094800000|2021-03-30 09:00:00|2451.3|2449.3|2447.3|2445.3|2458.2|2455.3|2447.1|2444.4|4030
1617098400000|2021-03-30 10:00:00|2447.2|2445.2|2435.5|2433.5|2450.6|2447.5|2433|2429.9|4695
1617102000000|2021-03-30 11:00:00|2435.4|2433.4|2426.3|2424.3|2437.6|2435.1|2419|2416.3|6362
1617105600000|2021-03-30 12:00:00|2426.4|2424.4|2415.1|2411.6|2436.1|2433.4|2403.2|2400.8|7450
1617109200000|2021-03-30 13:00:00|2414.3|2412.3|2417.6|2414.1|2425.2|2422.1|2403.6|2401.6|8268
1617112800000|2021-03-30 14:00:00|2417.3|2413.8|2415.4|2413.4|2421.2|2418.8|2403.9|2401.9|10136
1617116400000|2021-03-30 15:00:00|2415.3|2413.3|2416.2|2414.2|2424|2422|2409.4|2407.4|7174
1617120000000|2021-03-30 16:00:00|2416.3|2414.3|2407.7|2405.7|2416.6|2414.6|2406.3|2404.3|5552
1617123600000|2021-03-30 17:00:00|2407.8|2405.8|2404.6|2402.6|2413.5|2411.5|2404.6|2402.5|4012
1617127200000|2021-03-30 18:00:00|2404.7|2402.7|2389.1|2387.1|2407.7|2405.7|2386.4|2383.9|4673
1617130800000|2021-03-30 19:00:00|2388.9|2386.9|2400.2|2398.2|2401.3|2398.6|2387.4|2385.4|4556
1617134400000|2021-03-30 20:00:00|2400.7|2398.7|2405.1|2401.6|2405.3|2401.7|2396.6|2393.7|2003
1617141600000|2021-03-30 22:00:00|2403.9|2400.4|2400.1|2396.6|2406.1|2401.6|2398|2394.5|2186
1617145200000|2021-03-30 23:00:00|2400|2396.5|2403.6|2400.1|2406.9|2403.4|2398.4|2395.5|1975
1617148800000|2021-03-31 00:00:00|2403.7|2400.2|2407.6|2404.1|2408.7|2405.2|2397.8|2395.1|3498
1617152400000|2021-03-31 01:00:00|2407.4|2403.9|2393.2|2389.7|2415|2411.5|2379.1|2376.2|8581
1617156000000|2021-03-31 02:00:00|2393.1|2389.6|2386.4|2382.9|2397.5|2394.5|2383.8|2380.8|5527
1617159600000|2021-03-31 03:00:00|2385.6|2383.6|2388.1|2386.1|2390.9|2388.2|2381.3|2378.2|4837
1617163200000|2021-03-31 04:00:00|2388|2386|2389.2|2385.7|2391.8|2389.1|2385.5|2383.3|2207
1617166800000|2021-03-31 05:00:00|2389.3|2385.8|2398.6|2395.1|2399.3|2395.8|2387|2383.5|3947
1617170400000|2021-03-31 06:00:00|2398.7|2395.2|2414.7|2412.7|2418|2415.1|2391.1|2388.4|6993
1617174000000|2021-03-31 07:00:00|2415|2413|2410.6|2408.6|2420.8|2418.8|2409.4|2407.4|5082
1617177600000|2021-03-31 08:00:00|2410.5|2408.5|2416.1|2412.6|2417.5|2414.6|2406.7|2404.2|4987
1617181200000|2021-03-31 09:00:00|2415.3|2413.3|2407.6|2405.6|2416.2|2413.4|2407.5|2405.5|4150
1617184800000|2021-03-31 10:00:00|2407.5|2405.5|2406|2404|2412.8|2410.8|2405.8|2403.3|3499
1617188400000|2021-03-31 11:00:00|2406.1|2404.1|2405.7|2403.7|2414.9|2412.7|2403.2|2401.2|4292
1617192000000|2021-03-31 12:00:00|2406.1|2404.1|2406.8|2404.8|2413.4|2411.4|2401|2399|6774
1617195600000|2021-03-31 13:00:00|2406.9|2404.9|2417.3|2413.8|2419.8|2417.3|2399.4|2396.7|8119
1617199200000|2021-03-31 14:00:00|2417.7|2414.2|2433.4|2431.4|2440.4|2438.4|2412.8|2410.1|9465
1617202800000|2021-03-31 15:00:00|2433.3|2431.3|2433.7|2431.7|2436.8|2434.8|2425.8|2423.8|6562
1617206400000|2021-03-31 16:00:00|2433.8|2431.8|2441.6|2439.6|2446.5|2444.5|2432.2|2430.2|4911
1617210000000|2021-03-31 17:00:00|2441.8|2439.8|2440.6|2438.6|2454.1|2452.1|2439.2|2437.2|5595
1617213600000|2021-03-31 18:00:00|2440.5|2438.5|2439.8|2437.8|2444.5|2442.5|2437.7|2434.8|4337
1617217200000|2021-03-31 19:00:00|2439.7|2437.7|2445.3|2443.3|2447.5|2445.5|2439.1|2437.1|3612
1617220800000|2021-03-31 20:00:00|2445.2|2443.2|2442.7|2439.2|2445.7|2443.7|2441.4|2438.4|1504
1617228000000|2021-03-31 22:00:00|2445.4|2441.9|2445|2441.5|2448.4|2444.9|2442.7|2439.2|1745
1617231600000|2021-03-31 23:00:00|2445.1|2441.6|2445.1|2441.6|2448.5|2445.5|2443.4|2439.9|1597
1617235200000|2021-04-01 00:00:00|2444.9|2441.4|2441.7|2438.2|2446.8|2443.3|2439|2436.1|3701
1617238800000|2021-04-01 01:00:00|2441.9|2438.4|2439.6|2436.1|2444.3|2440.8|2433.7|2430.2|5438
1617242400000|2021-04-01 02:00:00|2439.7|2436.2|2436.9|2434.9|2442.7|2439.7|2432.4|2429.8|4254
1617246000000|2021-04-01 03:00:00|2437|2435|2435.1|2431.6|2439.1|2436.6|2434.3|2431.2|3416
1617249600000|2021-04-01 04:00:00|2435|2431.5|2430|2426.5|2435.8|2432.3|2428.6|2425.1|2479
1617253200000|2021-04-01 05:00:00|2429.9|2426.4|2436.1|2432.6|2441.6|2438.1|2426.9|2423.4|4432
1617256800000|2021-04-01 06:00:00|2435.9|2432.4|2434.5|2431|2440.2|2436.7|2427.2|2424|5598
1617260400000|2021-04-01 07:00:00|2434.4|2430.9|2447.2|2445.2|2450.9|2448.2|2433.2|2429.7|6443
1617264000000|2021-04-01 08:00:00|2447|2445|2442.1|2440.1|2450.5|2447.8|2441.4|2438.2|5418
1617267600000|2021-04-01 09:00:00|2442.3|2440.3|2440.6|2438.6|2443.6|2441.6|2436.9|2434.6|4493
1617271200000|2021-04-01 10:00:00|2440.7|2438.7|2433.1|2429.6|2441.3|2439.3|2431.9|2429.1|3817
1617274800000|2021-04-01 11:00:00|2433|2429.5|2441.6|2438.1|2442.3|2439.6|2429.9|2427|4666
1617278400000|2021-04-01 12:00:00|2441.7|2438.2|2448.8|2446.8|2450.4|2448.4|2439.7|2436.8|7437
1617282000000|2021-04-01 13:00:00|2448.7|2446.7|2467.4|2463.9|2475.9|2473.9|2448.7|2446.7|10059
1617285600000|2021-04-01 14:00:00|2467|2463.5|2471|2469|2473.3|2471|2457.1|2454.3|9721
1617289200000|2021-04-01 15:00:00|2470.9|2468.9|2477.8|2475.8|2485.9|2483.9|2470.7|2468.1|7614
1617292800000|2021-04-01 16:00:00|2477.9|2475.9|2481.6|2479.6|2483.3|2480.9|2477.1|2474.5|4036
1617296400000|2021-04-01 17:00:00|2481.4|2479.4|2492.1|2490.1|2494.8|2492.1|2481.1|2478.7|3941
1617300000000|2021-04-01 18:00:00|2492.2|2490.2|2486.8|2484.8|2493.4|2490.8|2486.2|2483.5|3150
1617303600000|2021-04-01 19:00:00|2486.7|2484.7|2495.5|2492|2495.9|2493.9|2485.2|2482.7|3043
1617307200000|2021-04-01 20:00:00|2495.8|2492.3|2500.1|2494.1|2503.1|2496.6|2491.3|2487.8|2109
1617573600000|2021-04-04 22:00:00|2495|2488.7|2502|2498.5|2510|2501.4|2493|2484|3178
1617577200000|2021-04-04 23:00:00|2502.1|2498.6|2503|2499.5|2504.5|2501|2495.6|2492.1|1997
1617580800000|2021-04-05 00:00:00|2503.1|2499.6|2501.4|2497.9|2505.2|2501.7|2498.9|2495.4|2450
1617584400000|2021-04-05 01:00:00|2501.5|2498|2500.5|2497|2506.7|2503.2|2500.4|2496.9|1994
1617588000000|2021-04-05 02:00:00|2500.6|2497.1|2493.3|2489.8|2502.4|2498.9|2492|2488.5|1833
1617591600000|2021-04-05 03:00:00|2493.4|2489.9|2490.5|2487|2495.2|2491.7|2488.6|2485.1|1153
1617595200000|2021-04-05 04:00:00|2490.6|2487.1|2481.5|2478|2491|2488.1|2480.3|2476.8|1858
1617598800000|2021-04-05 05:00:00|2481.7|2478.2|2466|2462.5|2484.6|2481.1|2465.8|2462.3|2308
1617602400000|2021-04-05 06:00:00|2466.2|2462.7|2477.2|2473.7|2479.3|2475.8|2462.7|2459.2|3173
1617606000000|2021-04-05 07:00:00|2477.5|2474|2477.2|2473.7|2482.2|2478.7|2473.5|2470|3050
1617609600000|2021-04-05 08:00:00|2477.3|2473.8|2479.7|2476.2|2487.7|2484.2|2475.4|2471.9|3133
1617613200000|2021-04-05 09:00:00|2479.6|2476.1|2481.3|2477.8|2482.3|2478.8|2477.3|2473.8|2372
1617616800000|2021-04-05 10:00:00|2481.2|2477.7|2482.1|2478.6|2484.7|2481.2|2477.6|2474.1|2630
1617620400000|2021-04-05 11:00:00|2482|2478.5|2492|2488.5|2501.8|2498.3|2482|2478.5|3774
1617624000000|2021-04-05 12:00:00|2491.9|2488.4|2495.3|2491.8|2510.3|2506.9|2484.8|2481.4|7263
1617627600000|2021-04-05 13:00:00|2495.5|2492|2488.4|2484.9|2496.4|2492.9|2477.7|2474.2|7159
1617631200000|2021-04-05 14:00:00|2488.1|2484.6|2486.4|2482.9|2499.2|2495.7|2482.6|2480.4|7299
1617634800000|2021-04-05 15:00:00|2486.5|2483|2486.9|2484.9|2501.8|2498.9|2476.1|2472.6|5599
1617638400000|2021-04-05 16:00:00|2487.5|2484|2479.5|2476|2488.9|2486|2477.8|2475|3241
1617642000000|2021-04-05 17:00:00|2479.4|2475.9|2469|2465.5|2480.3|2477.4|2468.2|2465.3|3827
1617645600000|2021-04-05 18:00:00|2469.1|2465.6|2472.7|2469.2|2477.6|2474.3|2467.6|2464.7|3310
1617649200000|2021-04-05 19:00:00|2472.8|2469.3|2488.5|2485|2489.1|2485.6|2471.2|2468.4|3147
1617652800000|2021-04-05 20:00:00|2488.8|2485.3|2490.4|2486.9|2493.1|2489.6|2487|2483.5|1608
1617660000000|2021-04-05 22:00:00|2490.1|2486.6|2482.9|2479.4|2492.7|2489.2|2482.6|2479.1|1594
1617663600000|2021-04-05 23:00:00|2482.8|2479.3|2483.6|2480.1|2485.6|2482.1|2481.1|2477.6|1368
1617667200000|2021-04-06 00:00:00|2483.8|2480.3|2487.3|2483.8|2490.1|2486.6|2478.7|2475.2|3028
1617670800000|2021-04-06 01:00:00|2487.1|2483.6|2496.7|2493.2|2504.6|2501.1|2484|2480.5|5689
1617674400000|2021-04-06 02:00:00|2496.9|2493.4|2497.6|2494.1|2500.9|2497.4|2493.3|2489.8|3235
1617678000000|2021-04-06 03:00:00|2497.7|2494.2|2489.9|2486.4|2498.1|2494.6|2487.4|2483.9|2578
1617681600000|2021-04-06 04:00:00|2490|2486.5|2493.8|2490.3|2495.3|2491.8|2489|2485.5|1903
1617685200000|2021-04-06 05:00:00|2493.6|2490.1|2507.7|2504.2|2507.8|2504.3|2493.1|2489.6|3657
1617688800000|2021-04-06 06:00:00|2507.4|2503.9|2490.6|2487.1|2521.7|2518.2|2488.1|2485|6529
1617692400000|2021-04-06 07:00:00|2490.4|2486.9|2499.7|2496.2|2499.7|2496.2|2484.5|2481|6361
1617696000000|2021-04-06 08:00:00|2499.6|2496.1|2499.8|2496.3|2503.7|2500.2|2491.4|2487.9|5415
1617699600000|2021-04-06 09:00:00|2499.5|2496|2493.3|2489.8|2502.8|2499.3|2490.7|2487.2|4565
1617703200000|2021-04-06 10:00:00|2493.4|2489.9|2502.4|2498.9|2502.8|2499.3|2492.3|2488.8|2993
1617706800000|2021-04-06 11:00:00|2502.3|2498.8|2500.2|2498.2|2508.5|2505|2496.6|2493.8|4477
1617710400000|2021-04-06 12:00:00|2500.1|2498.1|2503.3|2499.8|2512.5|2509|2498|2495.1|6610
1617714000000|2021-04-06 13:00:00|2503.6|2500.1|2516|2512.5|2520.3|2516.9|2500.3|2496.8|8131
1617717600000|2021-04-06 14:00:00|2515.8|2512.3|2524.5|2522.5|2526.9|2524.3|2514.2|2511.4|9113
1617721200000|2021-04-06 15:00:00|2525.4|2521.9|2528.5|2525|2531.5|2528.8|2520.9|2518|5299
1617724800000|2021-04-06 16:00:00|2528.6|2525.1|2527.7|2524.2|2530.5|2527.2|2521.1|2517.7|4148
1617728400000|2021-04-06 17:00:00|2527.8|2524.3|2518.9|2516.9|2529.3|2526.5|2513.4|2510.8|3958
1617732000000|2021-04-06 18:00:00|2519|2517|2517.9|2515.9|2522.3|2519.7|2516.5|2514.1|3346
1617735600000|2021-04-06 19:00:00|2518|2516|2515.7|2513.7|2520|2517.3|2512.4|2509.6|2342
1617739200000|2021-04-06 20:00:00|2515.8|2513.8|2517.9|2514.4|2520.4|2516.9|2514.5|2511.7|1387
1617746400000|2021-04-06 22:00:00|2517.7|2514.2|2515.4|2511.9|2520.6|2515.3|2514.9|2511.4|1124
1617750000000|2021-04-06 23:00:00|2515.3|2511.8|2518.5|2515|2519.8|2516.3|2514.7|2511.2|1165
1617753600000|2021-04-07 00:00:00|2518.4|2514.9|2515.5|2512|2518.8|2515.3|2513.7|2510.2|2524
1617757200000|2021-04-07 01:00:00|2515.4|2511.9|2509|2505.5|2518|2514.5|2507.4|2503.9|5307
1617760800000|2021-04-07 02:00:00|2509.1|2505.6|2506.3|2502.8|2513.1|2509.6|2504.5|2501|4316
1617764400000|2021-04-07 03:00:00|2506.2|2502.7|2511.1|2507.6|2511.9|2508.4|2505.9|2502.4|1982
1617768000000|2021-04-07 04:00:00|2511|2507.5|2513.6|2510.1|2513.9|2510.4|2510|2506.5|1664
1617771600000|2021-04-07 05:00:00|2513.5|2510|2505.8|2502.3|2514.2|2510.7|2503.4|2499.9|3612
1617775200000|2021-04-07 06:00:00|2505.3|2501.8|2513.5|2510|2518.7|2515.2|2501.4|2497.9|5449
1617778800000|2021-04-07 07:00:00|2513.3|2509.8|2511.1|2507.6|2516.2|2512.7|2507.6|2504.1|4756
1617782400000|2021-04-07 08:00:00|2510.9|2507.4|2506.2|2502.7|2511.5|2508|2495.1|2492|4913
1617786000000|2021-04-07 09:00:00|2506.3|2502.8|2500.4|2496.9|2507.9|2504.4|2498.1|2495.2|3667
1617789600000|2021-04-07 10:00:00|2500.3|2496.8|2499.5|2496|2505.4|2501.9|2495.3|2491.8|3256
1617793200000|2021-04-07 11:00:00|2499.3|2495.8|2493.6|2490.1|2499.4|2495.9|2488.6|2485.5|4948
1617796800000|2021-04-07 12:00:00|2493.7|2490.2|2509.6|2506.1|2510|2506.5|2486.7|2484.1|7683
1617800400000|2021-04-07 13:00:00|2509.4|2505.9|2512.6|2510.6|2515.9|2512.4|2500.2|2497.2|7746
1617804000000|2021-04-07 14:00:00|2512.7|2510.7|2518.1|2514.6|2522.6|2519.1|2507.5|2504.8|7851
1617807600000|2021-04-07 15:00:00|2518.2|2514.7|2519.1|2515.6|2529.1|2526.3|2512.9|2509.8|6348
1617811200000|2021-04-07 16:00:00|2519.2|2515.7|2519.3|2515.8|2521.5|2518.8|2515.5|2512.6|3675
1617814800000|2021-04-07 17:00:00|2519.4|2515.9|2525.4|2519.9|2526.3|2522.7|2517.6|2514.1|3876
1617818400000|2021-04-07 18:00:00|2526|2519.2|2517.8|2514.3|2529.4|2526.6|2516.9|2513.4|5629
1617822000000|2021-04-07 19:00:00|2518|2514.5|2516.6|2513.1|2518.6|2515.7|2509.6|2506.1|4485
1617825600000|2021-04-07 20:00:00|2515.3|2511.8|2516.3|2512.8|2518.4|2514.9|2514.8|2511.3|1540
1617832800000|2021-04-07 22:00:00|2517.8|2514.3|2516.9|2513.4|2518.8|2515.3|2513.6|2509.6|1550
1617836400000|2021-04-07 23:00:00|2516.2|2512.7|2517.5|2514|2518.4|2514.9|2513.2|2509|2237
1617840000000|2021-04-08 00:00:00|2517.3|2513.8|2513.9|2510.4|2518.3|2514.8|2513.9|2510.4|2217
1617843600000|2021-04-08 01:00:00|2513.2|2509.7|2504.3|2500.8|2513.3|2509.8|2498.2|2494.7|4970
1617847200000|2021-04-08 02:00:00|2504.5|2501|2506.5|2503|2507.3|2503.8|2501|2497.5|3107
1617850800000|2021-04-08 03:00:00|2506.4|2502.9|2511.2|2507.7|2512.1|2508.6|2506.4|2502.9|2345
1617854400000|2021-04-08 04:00:00|2511.3|2507.8|2513.7|2510.2|2513.8|2510.3|2511|2507.5|1545
1617858000000|2021-04-08 05:00:00|2513.6|2510.1|2530.9|2527.4|2542.9|2539.4|2512.6|2509.1|5309
1617861600000|2021-04-08 06:00:00|2531.3|2527.8|2532.3|2528.8|2536.5|2533|2527.7|2524.2|5828
1617865200000|2021-04-08 07:00:00|2532.4|2528.9|2534.4|2530.9|2538.6|2535.7|2529.1|2526.4|4990
1617868800000|2021-04-08 08:00:00|2534.5|2531|2524.8|2521.3|2535.6|2532.1|2522.1|2518.8|5390
1617872400000|2021-04-08 09:00:00|2524.7|2521.2|2526.5|2523|2527.2|2523.7|2521.6|2518.1|3707
1617876000000|2021-04-08 10:00:00|2526.6|2523.1|2535.4|2531.9|2536.8|2533.8|2526.6|2523.1|3537
1617879600000|2021-04-08 11:00:00|2535.5|2532|2540.5|2538.5|2548.1|2544.6|2534.8|2531.3|5702
1617883200000|2021-04-08 12:00:00|2540.4|2538.4|2538|2534.5|2545.3|2542|2534.8|2531.7|6743
1617886800000|2021-04-08 13:00:00|2538.2|2534.7|2551.5|2549.5|2563.5|2560.6|2536.1|2532.6|9174
1617890400000|2021-04-08 14:00:00|2551.3|2549.3|2547|2543.5|2557.1|2554.1|2544.6|2541.8|8013
1617894000000|2021-04-08 15:00:00|2547.1|2543.6|2548.8|2546.8|2549.6|2547.6|2541.5|2538|4708
1617897600000|2021-04-08 16:00:00|2548.7|2546.7|2551.8|2548.3|2555.8|2552.8|2546.7|2544.7|3741
1617901200000|2021-04-08 17:00:00|2551.7|2548.2|2549.4|2545.9|2555.6|2552.7|2548|2545.4|3178
1617904800000|2021-04-08 18:00:00|2549.5|2546|2551.1|2547.6|2552.8|2550.1|2546.8|2543.9|2570
1617908400000|2021-04-08 19:00:00|2551|2547.5|2547.9|2544.4|2552.9|2550.2|2545.8|2543|2597
1617912000000|2021-04-08 20:00:00|2547.3|2543.8|2546.6|2543.1|2552.4|2548.9|2545.8|2542.3|1709
1617919200000|2021-04-08 22:00:00|2548.8|2545.3|2544.6|2541.1|2552.6|2547.5|2542.9|2539.4|2008
1617922800000|2021-04-08 23:00:00|2544.3|2540.8|2542.3|2538.8|2547.7|2543.7|2542.1|2538.6|1574
1617926400000|2021-04-09 00:00:00|2542.2|2538.7|2546.1|2542.6|2546.4|2542.9|2541.6|2538.1|2210
1617930000000|2021-04-09 01:00:00|2546.2|2542.7|2550.4|2546.9|2552.6|2549.1|2541.8|2538.3|5415
1617933600000|2021-04-09 02:00:00|2550.2|2546.7|2536|2532.5|2550.2|2546.7|2535.3|2532.3|4773
1617937200000|2021-04-09 03:00:00|2535.9|2532.4|2541.8|2538.3|2542.6|2539.1|2531|2527.5|3375
1617940800000|2021-04-09 04:00:00|2541.7|2538.2|2538.3|2534.8|2542.2|2538.7|2537.5|2534|1671
1617944400000|2021-04-09 05:00:00|2538.4|2534.9|2533.6|2530.1|2540.5|2537|2528.4|2524.9|3872
1617948000000|2021-04-09 06:00:00|2533.4|2529.9|2524.6|2521.1|2536.4|2532.9|2517.8|2514.3|5824
1617951600000|2021-04-09 07:00:00|2524.8|2521.3|2525.5|2522|2526.3|2522.8|2515.4|2511.9|5297
1617955200000|2021-04-09 08:00:00|2525.2|2521.7|2521.7|2518.2|2525.4|2521.9|2515.8|2512.3|4567
1617958800000|2021-04-09 09:00:00|2521.5|2518|2524.5|2521|2526.2|2522.7|2520|2516.7|3168
1617962400000|2021-04-09 10:00:00|2524.9|2521.4|2524.2|2520.7|2527.5|2524.6|2512.2|2508.7|3648
1617966000000|2021-04-09 11:00:00|2524.3|2520.8|2522.4|2518.9|2532.4|2529.2|2520.7|2517.2|4256
1617969600000|2021-04-09 12:00:00|2522.5|2519|2513.9|2510.4|2526.1|2523.3|2501.3|2497.8|7866
1617973200000|2021-04-09 13:00:00|2514|2510.5|2520.6|2518.6|2524.4|2521.9|2500.3|2496.8|8463
1617976800000|2021-04-09 14:00:00|2521.5|2518|2526.8|2524.8|2531.7|2528.9|2518.2|2515.1|7211
1617980400000|2021-04-09 15:00:00|2527|2525|2526.5|2523|2531|2528.3|2525|2521.5|5293
1617984000000|2021-04-09 16:00:00|2526.3|2522.8|2527.8|2524.3|2531.1|2528.4|2521.7|2518.9|3559
1617987600000|2021-04-09 17:00:00|2527.7|2524.2|2525.2|2521.7|2531.7|2528.9|2524.6|2521.7|2994
1617991200000|2021-04-09 18:00:00|2524.5|2522.5|2524.4|2520.9|2525.8|2523|2518.9|2516.2|2936
1617994800000|2021-04-09 19:00:00|2524.2|2520.7|2525.9|2522.4|2528.9|2526.4|2523|2520.4|2710
1617998400000|2021-04-09 20:00:00|2525.8|2522.3|2531.4|2519.4|2531.6|2525.7|2525|2519.2|1586
1618178400000|2021-04-11 22:00:00|2526.7|2523.2|2524.4|2520.9|2528.2|2524.7|2522.6|2513.3|1799
1618182000000|2021-04-11 23:00:00|2524.5|2521|2527.1|2523.6|2529|2526.4|2521.7|2518.5|2032
1618185600000|2021-04-12 00:00:00|2527.2|2523.7|2526.4|2522.9|2529|2525.9|2523.4|2519.9|2440
1618189200000|2021-04-12 01:00:00|2527|2523.5|2514.8|2511.3|2529.5|2526|2512.3|2508.8|6122
1618192800000|2021-04-12 02:00:00|2514.6|2511.1|2516.4|2512.9|2517.8|2514.3|2506.4|2502.9|4662
1618196400000|2021-04-12 03:00:00|2516.5|2513|2516.6|2513.1|2518.5|2515|2514.2|2510.7|2513
1618200000000|2021-04-12 04:00:00|2516.7|2513.2|2514.5|2511|2518.2|2514.7|2513.5|2510|1833
1618203600000|2021-04-12 05:00:00|2514.3|2510.8|2513.3|2509.8|2514.4|2510.9|2504.2|2500.7|4007
1618207200000|2021-04-12 06:00:00|2513.2|2509.7|2516.3|2512.8|2520.2|2516.7|2510.9|2507.4|4829
1618210800000|2021-04-12 07:00:00|2516.4|2512.9|2509.1|2505.6|2521.3|2518.2|2507.6|2504.1|5057
1618214400000|2021-04-12 08:00:00|2509.2|2505.7|2512.2|2508.7|2514.6|2511.1|2506|2502.5|4555
1618218000000|2021-04-12 09:00:00|2512.1|2508.6|2521.8|2518.3|2525.7|2522.2|2512|2508.5|4253
1618221600000|2021-04-12 10:00:00|2521.7|2518.2|2518.8|2515.3|2525.3|2521.8|2518.6|2515.1|3344
1618225200000|2021-04-12 11:00:00|2518.9|2515.4|2521.6|2518.1|2527.2|2524.5|2517.5|2514.4|4472
1618228800000|2021-04-12 12:00:00|2521.7|2518.2|2513.6|2510.1|2525.8|2522.7|2511.2|2507.7|4896
1618232400000|2021-04-12 13:00:00|2512.9|2510.9|2489.9|2487.9|2524.1|2520.6|2488.4|2484.9|9189
1618236000000|2021-04-12 14:00:00|2490|2488|2484.6|2482.6|2493.8|2491.1|2472.8|2470|8332
1618239600000|2021-04-12 15:00:00|2484.5|2482.5|2481.4|2477.9|2490.2|2487.6|2478.4|2475.9|5205
1618243200000|2021-04-12 16:00:00|2481.3|2477.8|2483.7|2480.2|2488.1|2485.5|2478.5|2476.3|3867
1618246800000|2021-04-12 17:00:00|2483.1|2481.1|2483.9|2481.9|2488.8|2486.3|2481.3|2478.3|4181
1618250400000|2021-04-12 18:00:00|2484|2482|2477.7|2475.7|2487|2484.3|2471.8|2469.5|3159
1618254000000|2021-04-12 19:00:00|2477.6|2475.6|2485|2483|2485.7|2483.4|2477.1|2475.1|2349
1618257600000|2021-04-12 20:00:00|2485.1|2483.1|2483.5|2480|2486.5|2483.8|2482.5|2479|1498
1618264800000|2021-04-12 22:00:00|2482.3|2480.3|2482.8|2480.8|2485.6|2482.1|2480.4|2478.3|1129
1618268400000|2021-04-12 23:00:00|2483|2481|2483|2479.5|2486.5|2483|2481.6|2478.7|1351
1618272000000|2021-04-13 00:00:00|2483.1|2479.6|2483.3|2479.8|2484|2481|2478.5|2475.8|2914
1618275600000|2021-04-13 01:00:00|2483.4|2479.9|2488.7|2485.2|2491.1|2488|2469.6|2467|7565
1618279200000|2021-04-13 02:00:00|2488.6|2485.1|2494.7|2491.2|2496.9|2493.5|2487.5|2484.7|4758
1618282800000|2021-04-13 03:00:00|2494.8|2491.3|2487.9|2484.4|2495.5|2492.5|2486.3|2483.7|3462
1618286400000|2021-04-13 04:00:00|2487.8|2484.3|2487.3|2483.8|2489.1|2485.8|2482.9|2480|2849
1618290000000|2021-04-13 05:00:00|2487.2|2483.7|2483.3|2479.8|2488.9|2485.7|2474.7|2472.7|4669
1618293600000|2021-04-13 06:00:00|2483.6|2480.1|2483.2|2479.7|2489.7|2487.3|2479.3|2476.6|5472
1618297200000|2021-04-13 07:00:00|2482.4|2480.4|2494.3|2492.3|2497.2|2494.4|2482.3|2479.7|4362
1618300800000|2021-04-13 08:00:00|2494.2|2492.2|2498|2496|2499.4|2496.8|2489.9|2487.5|3595
1618304400000|2021-04-13 09:00:00|2497.9|2495.9|2496.3|2492.8|2501.9|2499.8|2493.4|2491.1|2881
1618308000000|2021-04-13 10:00:00|2495.3|2493.3|2492.3|2490.3|2498.2|2495.4|2487.3|2484.5|3293
1618311600000|2021-04-13 11:00:00|2492|2490|2499.8|2497.8|2502.4|2499.9|2491.4|2488.8|6030
1618315200000|2021-04-13 12:00:00|2499.9|2497.9|2518.8|2516.8|2527.6|2525.4|2495.8|2493.8|8904
1618318800000|2021-04-13 13:00:00|2518.9|2516.9|2542.8|2540.8|2549.4|2547.4|2518.7|2516.7|10044
1618322400000|2021-04-13 14:00:00|2542.9|2540.9|2535.5|2533.5|2545.2|2542.7|2529.7|2527.4|6748
1618326000000|2021-04-13 15:00:00|2535.6|2533.6|2537.3|2535.3|2539.1|2537.1|2531.6|2529.6|5003
1618329600000|2021-04-13 16:00:00|2537.4|2535.4|2534.8|2532.8|2540.9|2538.6|2531.5|2529.5|3380
1618333200000|2021-04-13 17:00:00|2535|2533|2534.9|2532.9|2542.2|2540.2|2534.3|2532.3|4625
1618336800000|2021-04-13 18:00:00|2534.8|2532.8|2537.1|2535.1|2541.7|2539.7|2533.7|2531.3|2707
1618340400000|2021-04-13 19:00:00|2537.2|2535.2|2534.7|2532.7|2540.2|2538.2|2534.1|2532.1|2639
1618344000000|2021-04-13 20:00:00|2534.6|2532.6|2535.8|2532.3|2539.1|2536.3|2534.2|2531.2|1110
1618351200000|2021-04-13 22:00:00|2538.8|2535.3|2536.1|2532.6|2541.2|2537.2|2535.5|2529|1997
1618354800000|2021-04-13 23:00:00|2536.9|2533.4|2537.7|2534.2|2539.7|2536.2|2535.2|2531.9|1354
1618358400000|2021-04-14 00:00:00|2537.6|2534.1|2536.1|2532.6|2538.4|2534.9|2533.1|2529.6|2405
1618362000000|2021-04-14 01:00:00|2536|2532.5|2543.1|2539.6|2548.2|2544.7|2535.3|2531.8|5414
1618365600000|2021-04-14 02:00:00|2543.3|2539.8|2545.7|2542.2|2549|2546.2|2539.5|2536.3|4584
1618369200000|2021-04-14 03:00:00|2545.8|2542.3|2541.5|2538|2546.1|2542.8|2540.6|2537.3|2869
1618372800000|2021-04-14 04:00:00|2541.6|2538.1|2540|2536.5|2543.7|2540.2|2539.3|2536.2|1644
1618376400000|2021-04-14 05:00:00|2539.2|2537.2|2540|2536.5|2541|2537.5|2532.6|2529.6|3402
1618380000000|2021-04-14 06:00:00|2540.1|2536.6|2550.7|2547.2|2554.5|2552.2|2538.9|2535.4|6539
1618383600000|2021-04-14 07:00:00|2550.6|2547.1|2547.7|2544.2|2552.7|2549.2|2543.1|2540.1|5858
1618387200000|2021-04-14 08:00:00|2547.8|2544.3|2550.2|2546.7|2555.4|2552.5|2546.7|2543.6|5039
1618390800000|2021-04-14 09:00:00|2550.3|2546.8|2537.1|2533.6|2551.2|2548.4|2534|2530.5|4376
1618394400000|2021-04-14 10:00:00|2537.2|2533.7|2536.3|2532.8|2539.5|2536.9|2533.3|2530.7|3765
1618398000000|2021-04-14 11:00:00|2536.4|2532.9|2540|2538|2541.7|2539.2|2533.1|2530.7|4082
1618401600000|2021-04-14 12:00:00|2540.1|2538.1|2541.9|2539.9|2549.3|2546.4|2538.8|2536.8|5737
1618405200000|2021-04-14 13:00:00|2541.8|2539.8|2531.3|2529.3|2545.1|2543.1|2520.7|2518.2|8005
1618408800000|2021-04-14 14:00:00|2531.4|2529.4|2540.4|2538.4|2545.6|2543.6|2527|2525|5600
1618412400000|2021-04-14 15:00:00|2540.6|2538.6|2542|2540|2543.5|2541.4|2531.7|2529.7|3924
1618416000000|2021-04-14 16:00:00|2541.9|2539.9|2544.4|2542.4|2545.6|2543.5|2538.7|2536.7|3109
1618419600000|2021-04-14 17:00:00|2544.3|2542.3|2541.4|2537.9|2550.1|2548.1|2539.2|2536.9|3136
1618423200000|2021-04-14 18:00:00|2541.5|2538|2539.9|2537.9|2543.7|2541.7|2533.8|2531.8|3351
1618426800000|2021-04-14 19:00:00|2539.8|2537.8|2544|2540.5|2544.8|2542.7|2538.9|2536.9|2663
1618430400000|2021-04-14 20:00:00|2543.1|2541.1|2544.3|2540.8|2545.1|2542.2|2542.3|2538.8|1279
1618437600000|2021-04-14 22:00:00|2544.5|2541|2542.4|2538.9|2546.4|2542.9|2540.7|2535.5|1304
1618441200000|2021-04-14 23:00:00|2542.6|2539.1|2544|2540.5|2544.9|2541.5|2540.3|2537|1442
1618444800000|2021-04-15 00:00:00|2543.9|2540.4|2549.4|2545.9|2551.1|2547.6|2543.3|2539.8|2803
1618448400000|2021-04-15 01:00:00|2549.3|2545.8|2540.1|2536.6|2562.9|2559.4|2538.6|2535.1|5745
1618452000000|2021-04-15 02:00:00|2540|2536.5|2543.8|2540.3|2546.5|2543|2534.2|2530.7|3977
1618455600000|2021-04-15 03:00:00|2543.9|2540.4|2545|2541.5|2546.6|2543.1|2541.2|2538.1|2944
1618459200000|2021-04-15 04:00:00|2545.1|2541.6|2546.9|2543.4|2548|2544.5|2543.1|2539.6|1922
1618462800000|2021-04-15 05:00:00|2546.8|2543.3|2550.1|2546.6|2554.7|2551.2|2546.8|2543.3|3491
1618466400000|2021-04-15 06:00:00|2549.9|2546.4|2557.9|2554.4|2560.9|2557.4|2549.9|2546.4|4532
1618470000000|2021-04-15 07:00:00|2558|2554.5|2552.8|2549.3|2561.1|2557.6|2551.4|2548.5|4134
1618473600000|2021-04-15 08:00:00|2552.7|2549.2|2561.9|2559.9|2562.8|2560|2550.6|2547.6|4138
1618477200000|2021-04-15 09:00:00|2561.7|2559.7|2560.7|2557.2|2566.1|2563.4|2558.7|2556|3762
1618480800000|2021-04-15 10:00:00|2560.6|2557.1|2557.6|2554.1|2564.1|2561.6|2554.8|2552.1|3468
1618484400000|2021-04-15 11:00:00|2557.5|2554|2547.3|2545.3|2561.1|2558.5|2545.4|2543.4|3956
1618488000000|2021-04-15 12:00:00|2548|2546|2556.5|2554.5|2569.6|2566.9|2547.9|2545.9|6270
1618491600000|2021-04-15 13:00:00|2556.7|2554.7|2578.3|2574.8|2584.1|2581.3|2554|2552|9406
1618495200000|2021-04-15 14:00:00|2578.7|2575.2|2590.5|2588.5|2597.2|2595.2|2578.5|2575.2|10249
1618498800000|2021-04-15 15:00:00|2590.6|2588.6|2595.1|2593.1|2600.4|2597.7|2587.9|2585.9|6137
1618502400000|2021-04-15 16:00:00|2595.2|2593.2|2595.2|2593.2|2600.7|2598.1|2592.4|2590.4|4142
1618506000000|2021-04-15 17:00:00|2595.4|2593.4|2589.4|2587.4|2595.7|2593.7|2585.9|2583.9|3944
1618509600000|2021-04-15 18:00:00|2589.3|2587.3|2591.3|2589.3|2594.5|2592|2588.8|2586.3|3028
1618513200000|2021-04-15 19:00:00|2591.4|2589.4|2589.8|2587.8|2592.5|2590.5|2585.6|2583.3|2611
1618516800000|2021-04-15 20:00:00|2589.4|2587.4|2586.5|2583|2590.4|2587.9|2584.4|2579.8|1849
1618524000000|2021-04-15 22:00:00|2588|2584.5|2584.6|2581.1|2589.9|2586.4|2583.4|2578.8|1959
1618527600000|2021-04-15 23:00:00|2584.8|2581.3|2586.3|2582.8|2587.5|2584.4|2583.6|2579.3|1564
1618531200000|2021-04-16 00:00:00|2586.2|2582.7|2583.2|2579.7|2590.2|2586.7|2582.4|2579.4|3412
1618534800000|2021-04-16 01:00:00|2583.1|2579.6|2582.5|2579|2589.5|2586.6|2579.8|2576.4|5912
1618538400000|2021-04-16 02:00:00|2582.1|2578.6|2582.4|2578.9|2583.4|2580.5|2576.7|2573.2|4317
1618542000000|2021-04-16 03:00:00|2582.2|2578.7|2583.1|2579.6|2586.2|2583.7|2580.5|2577.7|2533
1618545600000|2021-04-16 04:00:00|2583|2579.5|2588.6|2586.6|2589.1|2586.7|2582.3|2578.8|1977
1618549200000|2021-04-16 05:00:00|2588.7|2586.7|2593|2589.5|2593.7|2590.6|2586.6|2583.2|3761
1618552800000|2021-04-16 06:00:00|2593.2|2589.7|2582.3|2578.8|2593.3|2589.8|2579.3|2576.9|5641
1618556400000|2021-04-16 07:00:00|2582.4|2578.9|2590.6|2587.1|2591.8|2589|2580.8|2578.2|5179
1618560000000|2021-04-16 08:00:00|2590.5|2587|2594.1|2590.6|2597|2593.9|2586.2|2582.7|4428
1618563600000|2021-04-16 09:00:00|2593.9|2590.4|2607.1|2603.6|2607.2|2604.2|2591.6|2588.9|4639
1618567200000|2021-04-16 10:00:00|2607.2|2603.7|2618.2|2614.7|2618.8|2615.9|2603.8|2601.2|5637
1618570800000|2021-04-16 11:00:00|2618.4|2614.9|2622|2618.5|2624.3|2621.1|2611.5|2608.6|5528
1618574400000|2021-04-16 12:00:00|2621.8|2618.3|2624.8|2622.8|2631.5|2629.5|2616.2|2614.1|7963
1618578000000|2021-04-16 13:00:00|2625.1|2623.1|2595.7|2592.2|2625.4|2623.4|2594.4|2591.6|9605
1618581600000|2021-04-16 14:00:00|2596.1|2592.6|2606.1|2604.1|2610.6|2607.9|2595.9|2592.5|7061
1618585200000|2021-04-16 15:00:00|2606|2604|2606|2604|2608.7|2606.7|2602.8|2600.2|3963
1618588800000|2021-04-16 16:00:00|2606.1|2604.1|2607.8|2605.8|2608.7|2606.3|2600.5|2598.5|3678
1618592400000|2021-04-16 17:00:00|2607.7|2605.7|2601.7|2599.7|2609.8|2607.6|2601.5|2599.2|2827
1618596000000|2021-04-16 18:00:00|2601.8|2599.8|2605.8|2603.8|2607|2604.2|2600.6|2598.6|2212
1618599600000|2021-04-16 19:00:00|2605.5|2603.5|2598.4|2594.9|2607.1|2604|2594.5|2591.6|2783
1618603200000|2021-04-16 20:00:00|2598.3|2594.8|2601.5|2591.6|2603.2|2596.3|2594.3|2589.8|1843
1618783200000|2021-04-18 22:00:00|2601.2|2597.7|2593.9|2590.4|2602.1|2598|2592.6|2587.8|2007
1618786800000|2021-04-18 23:00:00|2593.8|2590.3|2594.6|2591.1|2602.3|2598.8|2592.3|2588.8|2454
1618790400000|2021-04-19 00:00:00|2594.5|2591|2608.6|2605.1|2612.7|2609.6|2593.1|2590.3|4265
1618794000000|2021-04-19 01:00:00|2609.1|2605.6|2580.8|2577.3|2611.9|2609|2572.1|2568.7|8273
1618797600000|2021-04-19 02:00:00|2580.9|2577.4|2588.3|2584.8|2590.9|2588.1|2579.9|2576.7|5033
1618801200000|2021-04-19 03:00:00|2588.4|2584.9|2582.1|2578.6|2589.2|2586.1|2580.7|2578.3|3198
1618804800000|2021-04-19 04:00:00|2582|2578.5|2583.4|2579.9|2583.9|2581.2|2579.9|2577|2053
1618808400000|2021-04-19 05:00:00|2583.3|2579.8|2583|2579.5|2590.7|2587.9|2578.4|2574.9|4047
1618812000000|2021-04-19 06:00:00|2583.1|2579.6|2593.6|2590.1|2594.6|2591.7|2576.4|2573.1|6659
1618815600000|2021-04-19 07:00:00|2593.4|2589.9|2608.9|2605.4|2610.6|2607.1|2586.6|2583.8|5765
1618819200000|2021-04-19 08:00:00|2609|2605.5|2610.4|2606.9|2618.5|2615.9|2607.5|2604.2|7013
1618822800000|2021-04-19 09:00:00|2610.5|2607|2616.5|2614.5|2621.2|2618|2607.8|2604.3|5010
1618826400000|2021-04-19 10:00:00|2616.6|2614.6|2618.6|2616.6|2623.5|2620.8|2612.3|2609.9|4536
1618830000000|2021-04-19 11:00:00|2618.5|2616.5|2608.2|2606.2|2624.9|2622.5|2604.1|2601.1|6883
1618833600000|2021-04-19 12:00:00|2608.1|2606.1|2589|2585.5|2608.2|2606.2|2579.4|2575.9|6914
1618837200000|2021-04-19 13:00:00|2588.9|2585.4|2589.1|2587.1|2594|2592|2564.7|2562.7|9441
1618840800000|2021-04-19 14:00:00|2588.8|2586.8|2590.6|2588.6|2592.2|2590.2|2578.6|2576.1|7939
1618844400000|2021-04-19 15:00:00|2590.7|2588.7|2580.9|2578.9|2590.8|2588.8|2579.8|2577.8|4772
1618848000000|2021-04-19 16:00:00|2580.7|2578.7|2576|2574|2582.2|2580.2|2564.4|2562.4|5186
1618851600000|2021-04-19 17:00:00|2575.9|2573.9|2582.4|2580.4|2584|2582|2575.5|2573.5|3706
1618855200000|2021-04-19 18:00:00|2582.6|2580.6|2584.5|2582.5|2585.5|2583.5|2578.8|2576.7|3126
1618858800000|2021-04-19 19:00:00|2584.6|2582.6|2585.9|2583.9|2586.1|2583.9|2580.3|2578.1|2862
1618862400000|2021-04-19 20:00:00|2585.6|2583.6|2584.2|2580.7|2586.4|2584|2581.3|2577.7|1625
1618869600000|2021-04-19 22:00:00|2583.8|2580.3|2584.3|2580.8|2584.9|2581.7|2581.3|2577.4|1182
1618873200000|2021-04-19 23:00:00|2584.2|2580.7|2586.7|2583.2|2588|2584.5|2580|2577.2|1387
1618876800000|2021-04-20 00:00:00|2586.9|2583.4|2581.4|2579.4|2588.7|2585.4|2580.4|2577.5|2385
1618880400000|2021-04-20 01:00:00|2581.5|2579.5|2587.1|2583.6|2590.6|2587.3|2574.8|2572|5982
1618884000000|2021-04-20 02:00:00|2587.2|2583.7|2582.7|2579.2|2587.2|2583.7|2575|2571.5|5006
1618887600000|2021-04-20 03:00:00|2582.6|2579.1|2596.9|2593.4|2604.1|2600.6|2581.2|2577.7|5288
1618891200000|2021-04-20 04:00:00|2597|2593.5|2597|2593.5|2598.9|2595.4|2593.8|2590.3|2425
1618894800000|2021-04-20 05:00:00|2596.7|2593.2|2597.7|2594.2|2598.5|2595.3|2587.3|2583.8|5151
1618898400000|2021-04-20 06:00:00|2597.4|2593.9|2595.7|2592.2|2603.9|2600.4|2589.4|2586.1|7333
1618902000000|2021-04-20 07:00:00|2595.8|2592.3|2601.3|2599.3|2607.6|2604.8|2590.5|2587|5430
1618905600000|2021-04-20 08:00:00|2601.4|2599.4|2585.9|2583.9|2601.8|2599.4|2583.9|2581|6345
1618909200000|2021-04-20 09:00:00|2585.8|2583.8|2590.6|2587.1|2591.5|2589.1|2570.1|2568.1|6664
1618912800000|2021-04-20 10:00:00|2590.5|2587|2590.8|2588.8|2592.8|2589.9|2584|2581.6|6239
1618916400000|2021-04-20 11:00:00|2590.5|2588.5|2595.2|2593.2|2601.4|2598.8|2588.5|2586|6013
1618920000000|2021-04-20 12:00:00|2595.1|2593.1|2588.6|2586.6|2595.7|2593.7|2582|2580|6610
1618923600000|2021-04-20 13:00:00|2588.8|2586.8|2600.2|2598.2|2600.3|2598.3|2575.7|2573.7|7508
1618927200000|2021-04-20 14:00:00|2599.9|2597.9|2592.3|2590.3|2611.1|2608.2|2587|2584.7|9646
1618930800000|2021-04-20 15:00:00|2592.4|2590.4|2593|2591|2596.5|2593.7|2580.2|2578.2|8802
1618934400000|2021-04-20 16:00:00|2593.5|2591.5|2587.7|2585.7|2596.2|2594.2|2586|2584|4576
1618938000000|2021-04-20 17:00:00|2587.4|2585.4|2580.9|2578.9|2590.3|2588.3|2576.6|2574.6|3684
1618941600000|2021-04-20 18:00:00|2580.8|2578.8|2582.4|2580.4|2585.8|2583.8|2580.3|2577.7|3491
1618945200000|2021-04-20 19:00:00|2582.2|2580.2|2583.6|2580.1|2587.6|2585.6|2581.6|2579|2702
1618948800000|2021-04-20 20:00:00|2583.3|2581.3|2586.1|2582.6|2588|2585|2581.3|2578.7|1493
1618956000000|2021-04-20 22:00:00|2588.5|2583.5|2585.9|2582.4|2590.7|2586.4|2584.2|2580.7|1752
1618959600000|2021-04-20 23:00:00|2586|2582.5|2579.9|2576.4|2587.1|2583.6|2579.6|2576.1|1910
1618963200000|2021-04-21 00:00:00|2579.8|2576.3|2579.5|2576|2589|2585.5|2578.3|2574.8|3709
1618966800000|2021-04-21 01:00:00|2579.3|2575.8|2586.5|2583|2592.2|2589.3|2578.8|2575.3|7173
1618970400000|2021-04-21 02:00:00|2586.4|2582.9|2591.2|2587.7|2591.6|2588.6|2583.5|2580.2|4368
1618974000000|2021-04-21 03:00:00|2591.1|2587.6|2591.4|2587.9|2598.9|2595.4|2589.7|2586.2|3543
1618977600000|2021-04-21 04:00:00|2591.5|2588|2588.4|2584.9|2592.7|2589.9|2585.4|2582.4|2464
1618981200000|2021-04-21 05:00:00|2588.3|2584.8|2606.3|2602.8|2607.7|2604.2|2585.3|2582.5|5032
1618984800000|2021-04-21 06:00:00|2606.2|2602.7|2612.5|2609|2617.8|2614.3|2599.8|2596.3|6562
1618988400000|2021-04-21 07:00:00|2612.3|2608.8|2601.9|2599.9|2613.9|2611.7|2598.5|2595.8|6300
1618992000000|2021-04-21 08:00:00|2602.1|2600.1|2591.9|2589.9|2607.3|2604.5|2590.9|2588.9|4915
1618995600000|2021-04-21 09:00:00|2592.3|2590.3|2591.7|2588.2|2598.3|2595.3|2588.8|2585.8|5348
1618999200000|2021-04-21 10:00:00|2591.6|2588.1|2594.8|2591.3|2595.5|2592.5|2584.3|2581.6|5361
1619002800000|2021-04-21 11:00:00|2594.9|2591.4|2605.9|2602.4|2606.4|2603.7|2591.5|2589.1|4142
1619006400000|2021-04-21 12:00:00|2606|2602.5|2609.8|2607.8|2619|2617|2603.8|2601.8|5534
1619010000000|2021-04-21 13:00:00|2609.9|2607.9|2639|2635.5|2641.8|2639|2600.5|2598|9744
1619013600000|2021-04-21 14:00:00|2639.1|2635.6|2640.3|2638.3|2649.3|2647|2630.4|2627.8|10788
1619017200000|2021-04-21 15:00:00|2640.4|2638.4|2647.2|2645.2|2650.1|2648.1|2637.3|2635.1|6708
1619020800000|2021-04-21 16:00:00|2647.3|2645.3|2643.1|2641.1|2654.8|2652.4|2642|2639.1|5067
1619024400000|2021-04-21 17:00:00|2643.2|2641.2|2649.2|2647.2|2652.7|2650.7|2642.3|2640.3|4186
1619028000000|2021-04-21 18:00:00|2649.3|2647.3|2653.6|2651.6|2655.9|2653.9|2648.7|2646.7|3801
1619031600000|2021-04-21 19:00:00|2653.4|2651.4|2662.3|2660.3|2665.6|2663.6|2651.8|2649.8|3684
1619035200000|2021-04-21 20:00:00|2663.1|2659.6|2656.5|2653|2663.1|2660.4|2655.9|2652.5|2035
1619042400000|2021-04-21 22:00:00|2659.4|2655.9|2654.9|2651.4|2660.3|2656.8|2653.6|2650.3|1867
1619046000000|2021-04-21 23:00:00|2655|2651.5|2653.2|2649.7|2657.7|2654.7|2651.7|2648.7|1936
1619049600000|2021-04-22 00:00:00|2653.3|2649.8|2650.5|2647|2654.1|2650.6|2646.9|2643.4|3426
1619053200000|2021-04-22 01:00:00|2650.3|2646.8|2652.8|2649.3|2661|2657.5|2649.4|2645.9|8059
1619056800000|2021-04-22 02:00:00|2652.7|2649.2|2650.3|2646.8|2652.9|2649.4|2646.3|2642.8|5016
1619060400000|2021-04-22 03:00:00|2650.2|2646.7|2651.1|2647.6|2657.4|2653.9|2649.6|2646.1|3882
1619064000000|2021-04-22 04:00:00|2651|2647.5|2651.8|2648.3|2652.1|2649.1|2645.5|2642|2894
1619067600000|2021-04-22 05:00:00|2651.7|2648.2|2647.4|2643.9|2655.2|2651.7|2645.4|2641.9|5027
1619071200000|2021-04-22 06:00:00|2647.3|2643.8|2652.4|2648.9|2653.8|2650.3|2635.7|2632.4|6849
1619074800000|2021-04-22 07:00:00|2652.3|2648.8|2644.5|2641|2653.4|2650.6|2642.9|2639.8|5221
1619078400000|2021-04-22 08:00:00|2643.7|2641.7|2640.6|2637.1|2646.7|2644.1|2637.2|2634.4|5335
1619082000000|2021-04-22 09:00:00|2640.5|2637|2637|2633.5|2643.6|2640.4|2629.8|2627.4|4439
1619085600000|2021-04-22 10:00:00|2636.9|2633.4|2635.1|2631.6|2642.9|2640.8|2632.8|2629.3|3494
1619089200000|2021-04-22 11:00:00|2634.6|2631.1|2640.5|2637|2643.7|2641.1|2630|2626.7|5399
1619092800000|2021-04-22 12:00:00|2639.5|2637.5|2633.1|2631.1|2641.4|2638.6|2627.4|2625.4|7929
1619096400000|2021-04-22 13:00:00|2633.3|2631.3|2633.9|2630.4|2640.2|2637.9|2620.8|2618.8|10195
1619100000000|2021-04-22 14:00:00|2633.6|2630.1|2631.3|2629.3|2636.2|2633.7|2623.8|2620.9|6526
1619103600000|2021-04-22 15:00:00|2631.4|2629.4|2618.5|2616.5|2631.8|2629.8|2615.5|2613.5|4243
1619107200000|2021-04-22 16:00:00|2618.4|2616.4|2619.3|2617.3|2619.9|2617.7|2609.8|2607.5|3649
1619110800000|2021-04-22 17:00:00|2619.4|2617.4|2611.5|2609.5|2619.4|2617.4|2610.3|2608.3|6069
1619114400000|2021-04-22 18:00:00|2611.4|2609.4|2614|2612|2614.4|2612.4|2599.1|2597.1|5949
1619118000000|2021-04-22 19:00:00|2614.1|2612.1|2610.9|2608.9|2616.5|2614.3|2605.6|2603.6|4772
1619121600000|2021-04-22 20:00:00|2611|2609|2617.8|2614.3|2618.6|2615.1|2610.8|2608.5|1778
1619128800000|2021-04-22 22:00:00|2618.8|2610.9|2616.3|2612.8|2619.9|2616.4|2613.3|2609.8|1802
1619132400000|2021-04-22 23:00:00|2616.2|2612.7|2613|2609.5|2619.6|2616.4|2613|2609.5|1426
1619136000000|2021-04-23 00:00:00|2612.9|2609.4|2614|2610.5|2615.6|2612.1|2611.5|2608.3|2721
1619139600000|2021-04-23 01:00:00|2614.1|2610.6|2619.4|2615.9|2623.8|2620.8|2610.4|2606.9|5528
1619143200000|2021-04-23 02:00:00|2619.3|2615.8|2618.8|2615.3|2622.9|2619.6|2616.1|2612.6|3919
1619146800000|2021-04-23 03:00:00|2618.7|2615.2|2617.4|2613.9|2620.5|2617|2615.5|2612.3|2624
1619150400000|2021-04-23 04:00:00|2617.5|2614|2616.9|2613.4|2621.8|2618.3|2613.4|2610.3|2849
1619154000000|2021-04-23 05:00:00|2617.1|2613.6|2612.9|2609.4|2618.9|2615.4|2606.7|2603.6|3465
1619157600000|2021-04-23 06:00:00|2613.1|2609.6|2611.4|2607.9|2617.5|2614.5|2603.5|2600.6|5715
1619161200000|2021-04-23 07:00:00|2611.6|2608.1|2608.5|2605|2614.9|2611.4|2603.6|2600.3|5762
1619164800000|2021-04-23 08:00:00|2608.4|2604.9|2611.6|2608.1|2612.4|2609.6|2602.4|2599.7|3991
1619168400000|2021-04-23 09:00:00|2611.7|2608.2|2614.4|2610.9|2616|2613.1|2607.3|2604.6|3603
1619172000000|2021-04-23 10:00:00|2614.3|2610.8|2615.2|2611.7|2617.5|2614.8|2608.8|2606|3574
1619175600000|2021-04-23 11:00:00|2614.9|2611.4|2626.7|2623.2|2628|2625.4|2610.1|2607.4|4631
1619179200000|2021-04-23 12:00:00|2626.5|2623|2632.7|2630.7|2638.7|2636.7|2624.1|2621.3|6484
1619182800000|2021-04-23 13:00:00|2632.6|2630.6|2614.8|2611.3|2641.8|2639.8|2613.9|2610.8|8667
1619186400000|2021-04-23 14:00:00|2614.9|2611.4|2598.2|2596.2|2618.1|2616.1|2586.1|2583.3|11998
1619190000000|2021-04-23 15:00:00|2598.3|2596.3|2601.5|2599.5|2604.4|2602.4|2597.2|2595.2|4877
1619193600000|2021-04-23 16:00:00|2601.4|2599.4|2604.1|2602.1|2606.5|2603.8|2598.2|2596.2|3218
1619197200000|2021-04-23 17:00:00|2604|2602|2605.4|2603.4|2608.3|2605.8|2603.2|2601.2|2995
1619200800000|2021-04-23 18:00:00|2605.5|2603.5|2602.3|2600.3|2607.1|2604.6|2601.2|2599.2|2158
1619204400000|2021-04-23 19:00:00|2602.5|2600.5|2601.9|2599.9|2603.2|2600.5|2599.7|2596.7|2528
1619208000000|2021-04-23 20:00:00|2601.8|2599.8|2607.5|2595.5|2608|2602.9|2600.9|2594.9|1327
1619388000000|2021-04-25 22:00:00|2602.3|2598.8|2596.8|2593.3|2603.2|2599.1|2595.6|2590.5|2087
1619391600000|2021-04-25 23:00:00|2596.7|2593.2|2598|2594.5|2600.7|2597.9|2594|2591.1|1684
1619395200000|2021-04-26 00:00:00|2597.1|2595.1|2610|2608|2613.3|2610|2597.1|2594.1|3317
1619398800000|2021-04-26 01:00:00|2610.1|2608.1|2607|2605|2616.4|2613.9|2597.5|2595.5|6293
1619402400000|2021-04-26 02:00:00|2607.1|2605.1|2603.6|2601.6|2608.6|2605.9|2600.2|2597.5|4315
1619406000000|2021-04-26 03:00:00|2603.5|2601.5|2602.2|2600.2|2609.4|2606.8|2599.6|2597.2|3802
1619409600000|2021-04-26 04:00:00|2602.3|2600.3|2601.9|2599.9|2604.2|2601.9|2601.6|2598.8|1346
1619413200000|2021-04-26 05:00:00|2602|2600|2599.9|2596.4|2612.5|2610.2|2599.1|2596.3|3686
1619416800000|2021-04-26 06:00:00|2600|2596.5|2592.9|2589.4|2600.8|2597.6|2587.2|2583.7|6822
1619420400000|2021-04-26 07:00:00|2592.8|2589.3|2604.6|2602.6|2605.5|2603|2592.3|2588.8|5724
1619424000000|2021-04-26 08:00:00|2604.7|2602.7|2604|2602|2609.8|2607.1|2602.7|2600|4891
1619427600000|2021-04-26 09:00:00|2604.1|2602.1|2617.1|2613.6|2618.2|2615.3|2602.3|2599.8|3710
1619431200000|2021-04-26 10:00:00|2617.2|2613.7|2611.5|2609.5|2618.1|2615.5|2608|2605.3|4665
1619434800000|2021-04-26 11:00:00|2611.4|2609.4|2609|2605.5|2613.6|2610.9|2605.8|2602.5|5525
1619438400000|2021-04-26 12:00:00|2608.3|2606.3|2608.4|2606.4|2610.9|2608.8|2593.3|2589.8|7529
1619442000000|2021-04-26 13:00:00|2608.7|2606.7|2612.5|2610.5|2622.8|2620.8|2607.3|2605.1|8440
1619445600000|2021-04-26 14:00:00|2612.9|2610.9|2615.6|2613.6|2619.7|2617.7|2606.4|2604.4|6003
1619449200000|2021-04-26 15:00:00|2615.5|2613.5|2615.5|2613.5|2618.8|2616.8|2612.2|2609.7|4193
1619452800000|2021-04-26 16:00:00|2615.6|2613.6|2614.4|2612.4|2618.2|2616|2612.2|2609.9|2775
1619456400000|2021-04-26 17:00:00|2614.5|2612.5|2619.9|2617.9|2621.3|2618.5|2614.4|2611.8|2674
1619460000000|2021-04-26 18:00:00|2620.7|2617.2|2620.1|2618.1|2623|2621|2618.4|2616.1|2113
1619463600000|2021-04-26 19:00:00|2620|2618|2620.6|2618.6|2622.5|2620.2|2617.2|2615.2|2896
1619467200000|2021-04-26 20:00:00|2620.3|2618.3|2623.6|2620.1|2630.9|2621.1|2618.6|2615.4|1898
1619474400000|2021-04-26 22:00:00|2623|2619.5|2623.7|2620.2|2626.4|2622.7|2622.1|2618.6|1788
1619478000000|2021-04-26 23:00:00|2623.6|2620.1|2623|2619.5|2625.6|2622.9|2621.4|2618.5|1436
1619481600000|2021-04-27 00:00:00|2622.9|2619.4|2622.9|2619.4|2628.2|2625.2|2620.9|2617.5|2825
1619485200000|2021-04-27 01:00:00|2623.2|2619.7|2612|2608.5|2631|2627.5|2607.4|2604.3|6769
1619488800000|2021-04-27 02:00:00|2612.1|2608.6|2613.7|2610.2|2614.1|2610.6|2606.9|2603.4|3591
1619492400000|2021-04-27 03:00:00|2613.6|2610.1|2616.8|2613.3|2618.2|2614.7|2612.7|2609.2|3086
1619496000000|2021-04-27 04:00:00|2616.9|2613.4|2619.4|2615.9|2620.1|2617.2|2615|2612.1|1694
1619499600000|2021-04-27 05:00:00|2619.5|2616|2624.1|2620.6|2626.2|2622.7|2617.2|2614.4|2709
1619503200000|2021-04-27 06:00:00|2623.9|2620.4|2619|2615.5|2625.4|2621.9|2616.8|2613.3|4724
1619506800000|2021-04-27 07:00:00|2619.1|2615.6|2616.9|2613.4|2621.9|2619.2|2615.3|2612.5|4421
1619510400000|2021-04-27 08:00:00|2617|2613.5|2620.5|2618.5|2625.4|2622.3|2611.5|2608.7|4594
1619514000000|2021-04-27 09:00:00|2620.6|2618.6|2625.5|2623.5|2629.3|2626.6|2620.1|2617.3|3619
1619517600000|2021-04-27 10:00:00|2625.4|2623.4|2630.1|2626.6|2630.2|2626.9|2622|2619.3|3186
1619521200000|2021-04-27 11:00:00|2629.7|2626.2|2626.4|2624.4|2632.2|2630.2|2621.2|2619.2|4079
1619524800000|2021-04-27 12:00:00|2626.7|2624.7|2628.8|2626.8|2635.5|2632.7|2623.3|2620.6|6324
1619528400000|2021-04-27 13:00:00|2628.6|2626.6|2640|2636.5|2647|2644.9|2619.4|2617.2|8917
1619532000000|2021-04-27 14:00:00|2639.9|2636.4|2640.6|2638.6|2641.7|2638.9|2631.1|2628.7|7623
1619535600000|2021-04-27 15:00:00|2641.3|2637.8|2638.1|2636.1|2644.4|2642.4|2635.4|2633.1|5309
1619539200000|2021-04-27 16:00:00|2637.9|2635.9|2634.5|2632.5|2641.2|2639.2|2632.4|2630.4|3424
1619542800000|2021-04-27 17:00:00|2634.2|2632.2|2634.8|2632.8|2640.6|2637.9|2633.7|2631.2|3214
1619546400000|2021-04-27 18:00:00|2634.9|2632.9|2629|2627|2635.4|2632.9|2628.2|2626.2|3017
1619550000000|2021-04-27 19:00:00|2629.1|2627.1|2628.9|2626.9|2634.8|2632.8|2627.5|2624.8|2496
1619553600000|2021-04-27 20:00:00|2629.1|2627.1|2628.4|2624.9|2631.1|2628.2|2627|2624.3|1474
1619560800000|2021-04-27 22:00:00|2643.9|2631.9|2624.8|2621.3|2643.9|2631.9|2624.8|2621.3|1548
1619564400000|2021-04-27 23:00:00|2624.9|2621.4|2625.2|2621.7|2627.2|2623.7|2623.8|2620.4|1236
1619568000000|2021-04-28 00:00:00|2625.1|2621.6|2618.3|2614.8|2625.1|2621.6|2614.5|2611|3288
1619571600000|2021-04-28 01:00:00|2618.2|2614.7|2604.8|2601.3|2618.2|2614.7|2596|2592.5|7361
1619575200000|2021-04-28 02:00:00|2604.7|2601.2|2605.3|2601.8|2609.6|2606.7|2601.5|2598|4212
1619578800000|2021-04-28 03:00:00|2605.2|2601.7|2605.4|2601.9|2607.5|2604.1|2603.1|2599.6|2255
1619582400000|2021-04-28 04:00:00|2605.3|2601.8|2604.7|2601.2|2607.7|2605|2603.8|2600.3|1760
1619586000000|2021-04-28 05:00:00|2604.8|2601.3|2599.9|2596.4|2606.4|2603.3|2598.6|2595.5|3893
1619589600000|2021-04-28 06:00:00|2600.1|2596.6|2599.8|2596.3|2603.4|2599.9|2591.6|2588.8|6546
1619593200000|2021-04-28 07:00:00|2599.7|2596.2|2604.7|2602.7|2605.7|2603.4|2591.5|2589.1|5810
1619596800000|2021-04-28 08:00:00|2604.8|2602.8|2607.7|2604.2|2608.7|2605.9|2600.6|2598.6|3703
1619600400000|2021-04-28 09:00:00|2607.6|2604.1|2600.2|2596.7|2608.2|2605.2|2590.7|2588|4355
1619604000000|2021-04-28 10:00:00|2599.8|2596.3|2591.2|2587.7|2600.9|2598.1|2584.8|2582.1|4374
1619607600000|2021-04-28 11:00:00|2591.3|2587.8|2590.2|2588.2|2597.8|2594.8|2588.9|2585.9|5248
1619611200000|2021-04-28 12:00:00|2590.3|2588.3|2601.9|2599.9|2602.8|2600.3|2585|2582.3|7189
1619614800000|2021-04-28 13:00:00|2602.1|2600.1|2599.4|2595.9|2609.4|2606.6|2584.5|2581.8|8558
1619618400000|2021-04-28 14:00:00|2599.5|2596|2595.3|2593.3|2605.1|2603.1|2594|2592|8081
1619622000000|2021-04-28 15:00:00|2595.4|2593.4|2605.8|2603.8|2609.1|2606.8|2595.1|2593.1|5973
1619625600000|2021-04-28 16:00:00|2605.9|2603.9|2609.6|2607.6|2612.6|2610.6|2604.6|2602.6|3536
1619629200000|2021-04-28 17:00:00|2609.5|2607.5|2603.2|2596.3|2611.3|2608.8|2597.6|2594.9|3613
1619632800000|2021-04-28 18:00:00|2603|2596.7|2627.3|2623.8|2630.2|2626.7|2592.9|2589.4|13445
1619636400000|2021-04-28 19:00:00|2627.6|2624.1|2629.9|2626.4|2630.4|2627.7|2620.5|2617.5|6648
1619640000000|2021-04-28 20:00:00|2629.7|2626.2|2621.6|2616|2632.1|2628.6|2619.8|2615|2534
1619647200000|2021-04-28 22:00:00|2626.7|2623.2|2629.4|2625.9|2632.2|2628.7|2623|2619.5|2013
1619650800000|2021-04-28 23:00:00|2629.6|2626.1|2633.4|2629.9|2634.4|2630.9|2628.2|2624.7|1911
1619654400000|2021-04-29 00:00:00|2633.5|2630|2634.9|2631.4|2639.3|2635.9|2632.4|2628.9|2955
1619658000000|2021-04-29 01:00:00|2635|2631.5|2646.3|2642.8|2648.4|2644.9|2632|2628.5|7618
1619661600000|2021-04-29 02:00:00|2646.4|2642.9|2641.1|2637.6|2649.9|2647.6|2638.3|2634.8|4927
1619665200000|2021-04-29 03:00:00|2641|2637.5|2636.1|2632.6|2643|2639.5|2635.7|2632.2|3762
1619668800000|2021-04-29 04:00:00|2636.3|2632.8|2638.3|2634.8|2639.2|2635.7|2634.2|2631.2|1959
1619672400000|2021-04-29 05:00:00|2638|2634.5|2644.4|2640.9|2645.7|2642.2|2635.8|2632.3|3061
1619676000000|2021-04-29 06:00:00|2644.5|2641|2632.2|2628.7|2646.2|2642.7|2628.5|2625|5926
1619679600000|2021-04-29 07:00:00|2632.3|2628.8|2642.1|2638.6|2642.2|2638.9|2631.1|2628.1|5118
1619683200000|2021-04-29 08:00:00|2641.1|2639.1|2634.8|2631.3|2644.8|2642.2|2628.7|2626|4728
1619686800000|2021-04-29 09:00:00|2633.9|2631.9|2629.8|2626.3|2636.9|2633.4|2628.1|2625.5|4769
1619690400000|2021-04-29 10:00:00|2629.7|2626.2|2631.2|2627.7|2631.2|2627.7|2622.3|2619.2|4532
1619694000000|2021-04-29 11:00:00|2631.3|2627.8|2636.6|2633.1|2641.3|2638.6|2630.7|2627.2|5116
1619697600000|2021-04-29 12:00:00|2636.5|2633|2638.9|2636.9|2643.6|2640.9|2630.7|2627.9|6537
1619701200000|2021-04-29 13:00:00|2638.8|2636.8|2579.6|2576.1|2639.9|2637.9|2577.9|2574.4|10909
1619704800000|2021-04-29 14:00:00|2579.8|2576.3|2596.4|2594.4|2599.2|2597.2|2572.9|2569.4|11214
1619708400000|2021-04-29 15:00:00|2596.3|2594.3|2593.7|2591.7|2600.1|2598.1|2592.1|2589.8|4846
1619712000000|2021-04-29 16:00:00|2593.3|2591.3|2602.4|2600.4|2602.5|2600.5|2591.6|2589.6|4405
1619715600000|2021-04-29 17:00:00|2602.5|2600.5|2601.1|2599.1|2606.4|2604.4|2600.4|2598.4|2202
1619719200000|2021-04-29 18:00:00|2601.2|2599.2|2613.2|2611.2|2614.8|2612|2600.4|2598.4|2697
1619722800000|2021-04-29 19:00:00|2613.4|2611.4|2615.5|2613.5|2617.1|2613.9|2610.8|2608|2994
1619726400000|2021-04-29 20:00:00|2615.8|2612.3|2611.9|2608.4|2616.4|2613.8|2609|2605.5|1882
1619733600000|2021-04-29 22:00:00|2612.9|2609.4|2610.6|2607.1|2613.9|2610.3|2607.1|2603.6|2015
1619737200000|2021-04-29 23:00:00|2610.7|2607.2|2612.3|2608.8|2613.5|2610.5|2608.1|2605|1805
1619740800000|2021-04-30 00:00:00|2612.2|2608.7|2607.8|2604.3|2612.3|2608.8|2604.1|2600.6|3584
1619744400000|2021-04-30 01:00:00|2607.9|2604.4|2592.9|2589.4|2608.2|2604.7|2590|2586.5|6944
1619748000000|2021-04-30 02:00:00|2593|2589.5|2593.9|2590.4|2597.2|2593.7|2589.6|2586.1|4141
1619751600000|2021-04-30 03:00:00|2594|2590.5|2594|2590.5|2595.4|2592.5|2589.4|2585.9|2771
1619755200000|2021-04-30 04:00:00|2593.8|2590.3|2596.4|2592.9|2605.8|2602.3|2593.7|2590.2|2810
1619758800000|2021-04-30 05:00:00|2596.5|2593|2594.6|2591.1|2597.3|2594.6|2588.7|2585.6|4596
1619762400000|2021-04-30 06:00:00|2594.7|2591.2|2595.1|2593.1|2601.5|2598.4|2592.4|2588.9|5598
1619766000000|2021-04-30 07:00:00|2595.2|2591.7|2593.7|2590.2|2601.5|2598|2591.3|2588|5057
1619769600000|2021-04-30 08:00:00|2593.6|2590.1|2599.4|2595.9|2602.8|2599.3|2590.9|2587.4|4819
1619773200000|2021-04-30 09:00:00|2599.7|2596.2|2593.6|2590.1|2601.2|2597.7|2592.7|2589.5|4341
1619776800000|2021-04-30 10:00:00|2593.7|2590.2|2598|2594.5|2598.7|2595.9|2590.1|2586.7|4258
1619780400000|2021-04-30 11:00:00|2598.1|2594.6|2600.9|2597.4|2602.4|2599.9|2592.2|2588.7|4810
1619784000000|2021-04-30 12:00:00|2601.2|2597.7|2616.3|2614.3|2617.2|2614.5|2589.5|2586.6|6886
1619787600000|2021-04-30 13:00:00|2616.4|2614.4|2610.9|2607.4|2621.4|2618.4|2603.2|2599.9|7558
1619791200000|2021-04-30 14:00:00|2611|2607.5|2609.6|2606.1|2616.2|2613.4|2598.8|2595.3|6923
1619794800000|2021-04-30 15:00:00|2609.7|2606.2|2592.9|2590.9|2612.1|2609|2590.6|2587.8|5599
1619798400000|2021-04-30 16:00:00|2592.8|2590.8|2591.5|2589.5|2596.3|2593.5|2587.2|2585.2|4039
1619802000000|2021-04-30 17:00:00|2591.4|2589.4|2591.2|2587.7|2592.7|2590.4|2581.4|2578.3|3461
1619805600000|2021-04-30 18:00:00|2591.3|2587.8|2588.2|2584.7|2593.7|2591|2585.9|2582.4|2580
1619809200000|2021-04-30 19:00:00|2588.6|2585.1|2588.8|2585.3|2591.2|2587.7|2585.1|2581.9|4451
1619812800000|2021-04-30 20:00:00|2588.7|2585.2|2596.8|2584.8|2597.8|2590.2|2586.6|2583.1|1639
1619992800000|2021-05-02 22:00:00|2591.8|2588.3|2587.9|2584.4|2591.8|2588.3|2585.3|2581.8|1298
1619996400000|2021-05-02 23:00:00|2587.8|2584.3|2588.4|2584.9|2591.5|2588|2586.5|2583.3|1260
1620000000000|2021-05-03 00:00:00|2588.3|2584.8|2595.4|2591.9|2595.7|2592.2|2582.3|2578.8|2095
1620003600000|2021-05-03 01:00:00|2595.3|2591.8|2596.6|2593.1|2598.1|2594.6|2590.2|2586.7|2309
1620007200000|2021-05-03 02:00:00|2596.9|2593.4|2597.8|2594.3|2599.2|2595.7|2594.8|2591.3|2320
1620010800000|2021-05-03 03:00:00|2598|2594.5|2603.1|2599.6|2604.5|2601|2597.6|2594.1|2068
1620014400000|2021-05-03 04:00:00|2603|2599.5|2599.9|2596.4|2604.1|2600.6|2598.8|2595.3|1948
1620018000000|2021-05-03 05:00:00|2599.8|2596.3|2595.5|2592|2601|2597.5|2593.7|2590.2|2174
1620021600000|2021-05-03 06:00:00|2595.4|2591.9|2611.6|2608.1|2612.3|2608.8|2591.2|2587.7|3766
1620025200000|2021-05-03 07:00:00|2611.7|2608.2|2608.7|2605.2|2616.2|2612.7|2608.5|2605|3737
1620028800000|2021-05-03 08:00:00|2608.8|2605.3|2611.3|2607.8|2614|2611.1|2607.3|2603.8|3611
1620032400000|2021-05-03 09:00:00|2611.2|2607.7|2613.4|2611.4|2618.4|2615.1|2610.2|2606.7|2776
1620036000000|2021-05-03 10:00:00|2613.3|2611.3|2616.3|2612.8|2624.9|2622.3|2611.2|2608.4|2524
1620039600000|2021-05-03 11:00:00|2616.1|2612.6|2623.4|2621.4|2625.8|2622.5|2612.8|2609.3|3455
1620043200000|2021-05-03 12:00:00|2624.4|2620.9|2639.4|2637.4|2653|2650.4|2623.4|2620.7|5763
1620046800000|2021-05-03 13:00:00|2640.1|2636.6|2665.8|2662.3|2666.1|2662.6|2639.2|2636.3|5883
1620050400000|2021-05-03 14:00:00|2665.6|2662.1|2692.1|2688.6|2697.9|2694.4|2662.8|2659.3|8500
1620054000000|2021-05-03 15:00:00|2692.2|2688.7|2684.7|2681.2|2697.7|2694.6|2682.9|2679.4|6193
1620057600000|2021-05-03 16:00:00|2685.6|2682.1|2693.1|2689.6|2701.3|2697.8|2683.8|2680.3|5065
1620061200000|2021-05-03 17:00:00|2693.2|2689.7|2688.5|2685|2698|2694.5|2682.5|2679.9|4557
1620064800000|2021-05-03 18:00:00|2688.3|2684.8|2690|2686.5|2695.9|2692.5|2686.1|2682.8|3152
1620068400000|2021-05-03 19:00:00|2690.2|2686.7|2691|2687.5|2693.2|2690.3|2682.7|2679.5|2860
1620072000000|2021-05-03 20:00:00|2691.1|2687.6|2691.9|2688.4|2694.9|2689.6|2688.4|2684.9|1465
1620079200000|2021-05-03 22:00:00|2689.7|2686.2|2689.6|2686.1|2697.7|2692.3|2688.8|2682.8|2200
1620082800000|2021-05-03 23:00:00|2689.8|2686.3|2689.8|2686.3|2693.4|2689.9|2686.3|2682.8|1451
1620086400000|2021-05-04 00:00:00|2689.7|2686.2|2685.9|2682.4|2693.2|2689.7|2684|2680.5|2496
1620090000000|2021-05-04 01:00:00|2686|2682.5|2683|2679.5|2687.1|2683.6|2675.4|2671.9|2275
1620093600000|2021-05-04 02:00:00|2682.9|2679.4|2684|2680.5|2685.2|2681.7|2681.6|2678.1|1834
1620097200000|2021-05-04 03:00:00|2684.1|2680.6|2678.8|2675.3|2684.4|2680.9|2678|2674.5|1735
1620100800000|2021-05-04 04:00:00|2678.7|2675.2|2676.6|2673.1|2681|2677.5|2676.5|2673|1635
1620104400000|2021-05-04 05:00:00|2676.5|2673|2680.5|2677|2681|2677.5|2671.3|2667.8|2074
1620108000000|2021-05-04 06:00:00|2680.7|2677.2|2680.9|2677.4|2682.5|2679|2675.6|2672.1|2698
1620111600000|2021-05-04 07:00:00|2681|2677.5|2691.2|2689.2|2691.8|2689.3|2678.5|2675.7|3674
1620115200000|2021-05-04 08:00:00|2691.1|2689.1|2683.9|2680.4|2698.2|2694.7|2683.9|2680.4|4629
1620118800000|2021-05-04 09:00:00|2683.8|2680.3|2681.3|2677.8|2686.8|2684.1|2680.1|2677.6|3584
1620122400000|2021-05-04 10:00:00|2681.6|2678.1|2682.1|2680.1|2683.2|2680.3|2674.4|2672.2|5146
1620126000000|2021-05-04 11:00:00|2682.2|2680.2|2679.5|2676|2692.3|2689.7|2671.4|2668.7|6539
1620129600000|2021-05-04 12:00:00|2678.9|2676.9|2692.5|2690.5|2693.4|2691|2672.9|2669.6|6482
1620133200000|2021-05-04 13:00:00|2692.6|2690.6|2705.3|2701.8|2706.3|2702.8|2687.2|2683.8|6802
1620136800000|2021-05-04 14:00:00|2705.1|2701.6|2690.8|2687.3|2713.4|2711|2679.9|2677.3|10103
1620140400000|2021-05-04 15:00:00|2690.9|2687.4|2623.7|2620.2|2691.1|2688.3|2616|2612.5|12929
1620144000000|2021-05-04 16:00:00|2624|2620.5|2636.9|2633.4|2643.7|2641|2610.9|2607.4|7669
1620147600000|2021-05-04 17:00:00|2636.7|2633.2|2640.3|2638.3|2651.7|2649|2634.9|2632.2|4746
1620151200000|2021-05-04 18:00:00|2640.4|2638.4|2644|2640.5|2652.3|2649.5|2639|2636.2|3384
1620154800000|2021-05-04 19:00:00|2644.3|2640.8|2649.6|2647.6|2650.7|2647.8|2638.3|2635.3|3105
1620158400000|2021-05-04 20:00:00|2649.5|2647.5|2652.7|2649.2|2655.3|2651.8|2648.6|2645.1|1636
1620165600000|2021-05-04 22:00:00|2652.5|2649|2646.6|2643.1|2654.1|2649.6|2643.2|2640.1|1333
1620169200000|2021-05-04 23:00:00|2646.4|2642.9|2650.5|2647|2652|2649|2645.8|2642.9|1389
1620172800000|2021-05-05 00:00:00|2650.6|2647.1|2652|2648.5|2653.8|2650.3|2646.2|2642.8|2175
1620176400000|2021-05-05 01:00:00|2652.1|2648.6|2657|2653.5|2659.6|2656.1|2651.2|2647.7|2985
1620180000000|2021-05-05 02:00:00|2656.9|2653.4|2659|2655.5|2664.7|2661.8|2655.7|2652.2|2987
1620183600000|2021-05-05 03:00:00|2659.3|2655.8|2661.2|2657.7|2662.4|2658.9|2657.7|2654.2|2083
1620187200000|2021-05-05 04:00:00|2661.3|2657.8|2651.8|2648.3|2661.6|2658.6|2651.6|2648.2|1924
1620190800000|2021-05-05 05:00:00|2651.7|2648.2|2641.8|2638.3|2652.4|2649.8|2639.2|2635.7|2775
1620194400000|2021-05-05 06:00:00|2641.7|2638.2|2634.9|2631.4|2644.6|2641.6|2633.4|2629.9|4814
1620198000000|2021-05-05 07:00:00|2634.8|2631.3|2642.9|2640.9|2646.9|2644.1|2631.4|2628.8|4812
1620201600000|2021-05-05 08:00:00|2642.8|2640.8|2636.8|2633.3|2642.9|2640.9|2627.9|2624.7|4980
1620205200000|2021-05-05 09:00:00|2636.9|2633.4|2642.1|2638.6|2646.3|2642.8|2635.2|2631.7|3870
1620208800000|2021-05-05 10:00:00|2642.2|2638.7|2634.7|2631.2|2643.1|2639.6|2634.7|2631.2|6007
1620212400000|2021-05-05 11:00:00|2635.1|2631.6|2634.5|2631|2640.6|2637.7|2630.3|2626.8|5483
1620216000000|2021-05-05 12:00:00|2634.4|2630.9|2648.7|2645.2|2652.5|2649.8|2612.4|2608.9|9255
1620219600000|2021-05-05 13:00:00|2648.8|2645.3|2641.2|2637.7|2653.6|2650.9|2636.1|2633.2|7752
1620223200000|2021-05-05 14:00:00|2641.8|2638.3|2648.7|2646.7|2650.6|2647.9|2633.9|2631.4|5916
1620226800000|2021-05-05 15:00:00|2648.6|2646.6|2646.5|2644.5|2651|2649|2641.5|2638.8|5355
1620230400000|2021-05-05 16:00:00|2646.6|2644.6|2641.3|2637.8|2650.5|2648|2638.4|2635.7|3719
1620234000000|2021-05-05 17:00:00|2641.7|2638.2|2648.1|2644.6|2650.3|2647|2641.7|2638.2|3180
1620237600000|2021-05-05 18:00:00|2648|2644.5|2649.9|2646.4|2652.8|2649.4|2644.3|2641.1|3030
1620241200000|2021-05-05 19:00:00|2648.9|2646.9|2649.7|2646.2|2650.9|2647.8|2645.2|2641.7|3760
1620244800000|2021-05-05 20:00:00|2649.6|2646.1|2649.6|2646.1|2654.4|2651.3|2648.1|2644.1|1863
1620252000000|2021-05-05 22:00:00|2653.2|2647.4|2645.4|2641.9|2656.2|2650.8|2645.2|2641.7|1393
1620255600000|2021-05-05 23:00:00|2645.6|2642.1|2646.8|2643.3|2649|2645.7|2642.7|2640|1760
1620259200000|2021-05-06 00:00:00|2646.7|2643.2|2635.2|2631.7|2648.9|2645.4|2633.7|2630.2|2799
1620262800000|2021-05-06 01:00:00|2635.4|2631.9|2643.1|2639.6|2646.1|2642.7|2619.5|2616|6292
1620266400000|2021-05-06 02:00:00|2643.2|2639.7|2652.5|2649|2652.5|2649|2637.9|2634.4|3909
1620270000000|2021-05-06 03:00:00|2652.6|2649.1|2653.9|2650.4|2661.2|2657.7|2651.6|2648.7|3605
1620273600000|2021-05-06 04:00:00|2654|2650.5|2650.7|2647.2|2654.9|2652.1|2648.9|2645.5|1666
1620277200000|2021-05-06 05:00:00|2650.5|2647|2670.2|2666.7|2675.5|2672|2650.2|2647|3836
1620280800000|2021-05-06 06:00:00|2671|2667.5|2676.9|2673.4|2682.5|2679|2664.2|2660.7|4922
1620284400000|2021-05-06 07:00:00|2677|2673.5|2673|2669.5|2681|2677.5|2670.5|2667|4569
1620288000000|2021-05-06 08:00:00|2673.1|2669.6|2675.2|2671.7|2678.8|2676|2670.4|2667|4054
1620291600000|2021-05-06 09:00:00|2675|2671.5|2678.6|2675.1|2678.9|2675.8|2661.3|2657.8|3939
1620295200000|2021-05-06 10:00:00|2678.2|2674.7|2671.2|2667.7|2678.6|2675.5|2668.5|2665|3183
1620298800000|2021-05-06 11:00:00|2671.7|2668.2|2682.8|2679.3|2684.5|2681|2660.6|2657.7|4427
1620302400000|2021-05-06 12:00:00|2683.6|2680.1|2680.1|2676.6|2686.2|2682.7|2675|2673|6317
1620306000000|2021-05-06 13:00:00|2680.2|2676.7|2732|2728.5|2734.6|2732.1|2677.4|2673.9|8952
1620309600000|2021-05-06 14:00:00|2732.2|2728.7|2737.6|2735.6|2741.1|2738.2|2720.4|2717.6|8065
1620313200000|2021-05-06 15:00:00|2737.9|2735.9|2739.9|2736.4|2747.8|2744.8|2733.5|2730.7|8171
1620316800000|2021-05-06 16:00:00|2739.1|2737.1|2742.9|2740.9|2743.4|2741.4|2734.5|2731.7|5091
1620320400000|2021-05-06 17:00:00|2743|2741|2736.4|2734.4|2744.5|2742.5|2735.3|2732.4|4995
1620324000000|2021-05-06 18:00:00|2736.5|2734.5|2734|2730.5|2739.2|2736.5|2729.3|2727.3|4902
1620327600000|2021-05-06 19:00:00|2733.5|2731.5|2735.2|2731.7|2736.6|2734.4|2730.7|2727.6|3737
1620331200000|2021-05-06 20:00:00|2735.1|2731.6|2731.3|2727.8|2736.6|2733.6|2731.1|2727.1|2178
1620338400000|2021-05-06 22:00:00|2728.2|2724.7|2725.9|2722.4|2734.4|2727.7|2725.5|2722|1679
1620342000000|2021-05-06 23:00:00|2726|2722.5|2730.6|2727.1|2736|2732.5|2725.9|2722.4|1569
1620345600000|2021-05-07 00:00:00|2730.5|2727|2727.2|2723.7|2731.5|2728|2724.5|2721|2313
1620349200000|2021-05-07 01:00:00|2727.1|2725.1|2736.6|2733.1|2741.6|2738.1|2726.2|2722.7|6135
1620352800000|2021-05-07 02:00:00|2736.1|2732.6|2752.9|2749.4|2753.8|2751.2|2731.6|2728.3|4545
1620356400000|2021-05-07 03:00:00|2753|2749.5|2747.2|2743.7|2757|2754.4|2745.6|2742.1|4807
1620360000000|2021-05-07 04:00:00|2747.1|2743.6|2743.8|2740.3|2747.7|2744.2|2741.6|2738.5|1937
1620363600000|2021-05-07 05:00:00|2743.5|2740|2732.1|2728.6|2754.7|2751.2|2725.4|2721.9|4334
1620367200000|2021-05-07 06:00:00|2732.2|2728.7|2728.3|2724.8|2737.1|2733.6|2725.9|2722.6|5365
1620370800000|2021-05-07 07:00:00|2728.2|2724.7|2731.1|2729.1|2740|2736.9|2726.5|2723.6|5812
1620374400000|2021-05-07 08:00:00|2731.2|2729.2|2734.5|2732.5|2741.5|2738.6|2729.6|2727.3|4464
1620378000000|2021-05-07 09:00:00|2734.9|2731.4|2731|2727.5|2736.8|2733.8|2729.7|2726.6|3430
1620381600000|2021-05-07 10:00:00|2730|2728|2740.4|2738.4|2740.6|2738.4|2729.8|2727.3|2741
1620385200000|2021-05-07 11:00:00|2740.3|2738.3|2733.1|2731.1|2741.6|2738.3|2729.1|2727.1|4217
1620388800000|2021-05-07 12:00:00|2733.2|2731.2|2749|2747|2769.6|2766.1|2719.9|2716.4|11629
1620392400000|2021-05-07 13:00:00|2749.9|2746.4|2747.8|2744.3|2757.1|2753.6|2715.1|2712.3|11614
1620396000000|2021-05-07 14:00:00|2747.5|2745.5|2734.7|2732.7|2750|2747.4|2723.4|2720.3|7111
1620399600000|2021-05-07 15:00:00|2734.6|2732.6|2743.3|2741.3|2746.7|2744.3|2730|2728|5015
1620403200000|2021-05-07 16:00:00|2743.2|2741.2|2741.7|2739.7|2744.1|2742.1|2731.5|2729.5|3872
1620406800000|2021-05-07 17:00:00|2741.6|2739.6|2743.7|2741.7|2745|2742.7|2736.3|2734.3|4226
1620410400000|2021-05-07 18:00:00|2743.4|2741.4|2744.9|2742.9|2747.5|2744.9|2741.2|2739.2|3526
1620414000000|2021-05-07 19:00:00|2744.7|2742.7|2745.9|2742.4|2747.1|2744.7|2741.4|2738.9|3583
1620417600000|2021-05-07 20:00:00|2745.8|2742.3|2747.2|2743.7|2750.7|2745|2743.8|2739.9|1446
1620597600000|2021-05-09 22:00:00|2751.4|2747.9|2751.4|2747.9|2758.8|2755.1|2749.4|2745.2|2483
1620601200000|2021-05-09 23:00:00|2751.3|2747.8|2767.1|2763.6|2768.6|2765.1|2750|2746.5|2696
1620604800000|2021-05-10 00:00:00|2767|2763.5|2756.9|2753.4|2767.4|2763.9|2753.1|2749.6|3814
1620608400000|2021-05-10 01:00:00|2756.8|2753.3|2764.6|2761.1|2779.2|2775.7|2753.3|2749.8|9375
1620612000000|2021-05-10 02:00:00|2764.7|2761.2|2767.5|2764|2777.5|2774|2762.7|2759.2|6187
1620615600000|2021-05-10 03:00:00|2767.6|2764.1|2769|2765.5|2770.2|2766.7|2761.7|2758.8|3418
1620619200000|2021-05-10 04:00:00|2768.9|2765.4|2772.3|2768.8|2774.6|2771.1|2766.7|2763.2|2150
1620622800000|2021-05-10 05:00:00|2772.1|2768.6|2780.1|2776.6|2784.9|2781.4|2770.6|2767.1|4895
1620626400000|2021-05-10 06:00:00|2780.2|2776.7|2775.9|2772.4|2781.6|2778.1|2769.6|2766.5|6223
1620630000000|2021-05-10 07:00:00|2776|2772.5|2765.4|2761.9|2777.2|2773.7|2764.3|2761.6|5235
1620633600000|2021-05-10 08:00:00|2765.6|2762.1|2771.1|2767.6|2772.6|2769.8|2762.7|2759.9|4307
1620637200000|2021-05-10 09:00:00|2770.8|2767.3|2769.7|2766.2|2772.9|2769.8|2765.3|2762.4|3555
1620640800000|2021-05-10 10:00:00|2769.5|2766|2780.2|2776.7|2781.3|2777.8|2766.7|2763.2|3227
1620644400000|2021-05-10 11:00:00|2780.1|2776.6|2781.5|2778|2783.8|2780.3|2767.4|2763.9|4968
1620648000000|2021-05-10 12:00:00|2781.3|2777.8|2778.8|2776.8|2785.2|2781.7|2771.7|2768.2|5637
1620651600000|2021-05-10 13:00:00|2778.5|2776.5|2760.5|2757|2790|2786.5|2754.1|2750.6|8746
1620655200000|2021-05-10 14:00:00|2760.8|2757.3|2751.4|2747.9|2767.2|2763.9|2740.6|2737.6|7885
1620658800000|2021-05-10 15:00:00|2751.3|2747.8|2753.4|2751.4|2756.6|2754.1|2734.9|2731.4|5831
1620662400000|2021-05-10 16:00:00|2753.3|2751.3|2747.9|2744.4|2753.3|2751.3|2741.5|2739|4690
1620666000000|2021-05-10 17:00:00|2748.3|2744.8|2744.3|2740.8|2748.3|2744.8|2739.1|2736.5|3895
1620669600000|2021-05-10 18:00:00|2744.4|2740.9|2732.8|2730.8|2744.9|2742.7|2724.8|2722.8|4310
1620673200000|2021-05-10 19:00:00|2732.9|2730.9|2734.7|2731.2|2738.8|2735.8|2728|2724.5|3138
1620676800000|2021-05-10 20:00:00|2735.1|2731.6|2732.9|2729.4|2737.7|2734.4|2730.8|2727|2054
1620684000000|2021-05-10 22:00:00|2733.4|2729.9|2732.9|2729.4|2737.1|2732.1|2730.1|2726.9|1704
1620687600000|2021-05-10 23:00:00|2733.2|2729.7|2735.3|2731.8|2737.4|2733.7|2731.2|2728.3|1901
1620691200000|2021-05-11 00:00:00|2735.1|2731.6|2727.4|2723.9|2735.2|2732.1|2723.7|2721.7|3424
1620694800000|2021-05-11 01:00:00|2727.7|2724.2|2735.1|2731.6|2741.7|2738.2|2714.8|2711.3|6214
1620698400000|2021-05-11 02:00:00|2735|2731.5|2735.6|2732.1|2738.8|2735.5|2730.1|2727.1|4920
1620702000000|2021-05-11 03:00:00|2735.5|2732|2734.2|2730.7|2739.5|2736.2|2732.3|2729.1|3686
1620705600000|2021-05-11 04:00:00|2734|2730.5|2739.5|2736|2740.3|2737.4|2733.4|2730.1|2545
1620709200000|2021-05-11 05:00:00|2739.9|2736.4|2743.2|2739.7|2749.8|2746.3|2735.4|2732.4|4283
1620712800000|2021-05-11 06:00:00|2743.4|2739.9|2732.3|2728.8|2746.1|2742.6|2730.1|2727.9|5844
1620716400000|2021-05-11 07:00:00|2732.2|2728.7|2739.6|2736.1|2739.8|2736.3|2729.9|2726.4|5066
1620720000000|2021-05-11 08:00:00|2739.7|2736.2|2742.7|2740.7|2747.4|2744.2|2737|2733.7|4919
1620723600000|2021-05-11 09:00:00|2742.4|2740.4|2746|2744|2748.3|2746.1|2738.2|2735.6|4250
1620727200000|2021-05-11 10:00:00|2745.9|2743.9|2749.1|2747.1|2753|2749.9|2742.7|2739.9|5191
1620730800000|2021-05-11 11:00:00|2749.2|2747.2|2746.3|2742.8|2755.1|2752.5|2743.6|2740.5|5124
1620734400000|2021-05-11 12:00:00|2746.2|2742.7|2722.1|2720.1|2751.8|2749.4|2721.6|2719.1|8382
1620738000000|2021-05-11 13:00:00|2722.7|2719.2|2743.6|2741.6|2745.1|2743.1|2711.7|2708.7|11180
1620741600000|2021-05-11 14:00:00|2743.5|2741.5|2739.1|2737.1|2748.6|2746.3|2726.3|2723.6|9721
1620745200000|2021-05-11 15:00:00|2739.2|2737.2|2752.2|2750.2|2754.5|2752|2736.2|2733.7|6554
1620748800000|2021-05-11 16:00:00|2752.3|2750.3|2755|2753|2760.1|2757.3|2748.8|2746.8|5745
1620752400000|2021-05-11 17:00:00|2754.9|2752.9|2759.5|2756|2760.8|2758.2|2753.5|2750.9|5545
1620756000000|2021-05-11 18:00:00|2758.9|2756.9|2758.7|2756.7|2759.9|2757.2|2754.4|2751.6|4462
1620759600000|2021-05-11 19:00:00|2758.6|2756.6|2766.6|2764.6|2766.9|2764.9|2757.4|2754.4|4053
1620763200000|2021-05-11 20:00:00|2766.5|2764.5|2763.5|2760|2768.5|2766.1|2762.2|2758.3|2355
1620770400000|2021-05-11 22:00:00|2767.4|2763.9|2763.8|2760.3|2767.7|2764.2|2760|2757.1|1277
1620774000000|2021-05-11 23:00:00|2763.9|2760.4|2759.2|2755.7|2764|2761.2|2757.8|2754.9|1437
1620777600000|2021-05-12 00:00:00|2759.1|2755.6|2752.6|2749.1|2762|2759.4|2749.3|2746.8|3489
1620781200000|2021-05-12 01:00:00|2751.8|2748.3|2736.6|2733.1|2753.2|2749.7|2733.7|2731.1|7687
1620784800000|2021-05-12 02:00:00|2736.5|2733|2731.1|2729.1|2742.1|2739.2|2730.9|2728.4|6412
1620788400000|2021-05-12 03:00:00|2730.9|2728.9|2733.7|2730.2|2737.5|2734.8|2730.2|2727.7|4228
1620792000000|2021-05-12 04:00:00|2733.6|2730.1|2740.1|2736.6|2742.1|2738.6|2732.5|2730|2834
1620795600000|2021-05-12 05:00:00|2740|2736.5|2736.6|2733.1|2743.5|2740|2735.3|2731.8|4437
1620799200000|2021-05-12 06:00:00|2736.5|2733|2750|2748|2751|2748.9|2735.4|2732.6|6165
1620802800000|2021-05-12 07:00:00|2750.2|2748.2|2744.4|2742.4|2752.4|2750|2743.2|2741.2|5967
1620806400000|2021-05-12 08:00:00|2744.1|2742.1|2738.9|2736.9|2744.5|2742.5|2730.7|2728.7|5536
1620810000000|2021-05-12 09:00:00|2738.8|2736.8|2743.2|2741.2|2743.4|2741.4|2737.4|2735.4|4431
1620813600000|2021-05-12 10:00:00|2743|2741|2742.4|2740.4|2744.4|2742.4|2738.9|2736.9|4210
1620817200000|2021-05-12 11:00:00|2742.9|2740.9|2742.3|2740.3|2743.9|2741.9|2736.9|2734.9|3932
1620820800000|2021-05-12 12:00:00|2742.4|2740.4|2750.8|2748.8|2756.5|2753.9|2714.8|2711.3|11799
1620824400000|2021-05-12 13:00:00|2750.7|2748.7|2748.9|2746.9|2770.8|2768.8|2732|2730|14099
1620828000000|2021-05-12 14:00:00|2749.1|2747.1|2733.5|2731.5|2750.2|2748.2|2722.1|2720.1|12717
1620831600000|2021-05-12 15:00:00|2733.4|2731.4|2729.6|2727.6|2735.1|2733.1|2720|2717.9|8480
1620835200000|2021-05-12 16:00:00|2729.4|2727.4|2715.7|2713.7|2729.4|2727.4|2714.1|2712.1|6633
1620838800000|2021-05-12 17:00:00|2715.6|2713.6|2718.9|2716.9|2727.9|2725.9|2713.9|2711.8|6914
1620842400000|2021-05-12 18:00:00|2718.8|2716.8|2713.5|2710|2720.4|2718.4|2711.5|2709.5|5741
1620846000000|2021-05-12 19:00:00|2712.6|2710.6|2704|2700.5|2714|2712|2702|2700|6331
1620849600000|2021-05-12 20:00:00|2704.6|2701.1|2705.8|2702.3|2707.6|2704.1|2697.1|2693.6|3091
1620856800000|2021-05-12 22:00:00|2703.9|2700.4|2708.8|2705.3|2713.1|2709.6|2703.5|2700|2175
1620860400000|2021-05-12 23:00:00|2708.9|2705.4|2714.1|2710.6|2715.8|2712.3|2707.1|2704.2|1696
1620864000000|2021-05-13 00:00:00|2713.7|2710.2|2719.8|2716.3|2720.3|2716.8|2703.2|2699.7|3726
1620867600000|2021-05-13 01:00:00|2718.9|2715.4|2720.3|2716.8|2726.3|2722.9|2710.3|2706.8|6241
1620871200000|2021-05-13 02:00:00|2720.1|2716.6|2714.3|2710.8|2720.6|2717.1|2707.3|2703.8|5297
1620874800000|2021-05-13 03:00:00|2714.4|2710.9|2705.6|2702.1|2716.6|2713.1|2698.6|2695.5|4983
1620878400000|2021-05-13 04:00:00|2705.7|2702.2|2707.7|2704.2|2707.8|2704.3|2700.7|2697.4|2761
1620882000000|2021-05-13 05:00:00|2707.8|2704.3|2693.8|2690.3|2708.8|2705.3|2688|2684.5|5591
1620885600000|2021-05-13 06:00:00|2694.2|2690.7|2708.5|2705|2712.2|2708.7|2693.2|2690|5836
1620889200000|2021-05-13 07:00:00|2708.4|2704.9|2690.4|2686.9|2710.9|2707.4|2688.6|2685.1|7139
1620892800000|2021-05-13 08:00:00|2690.1|2686.6|2693.1|2689.6|2701.8|2698.3|2680.9|2678.1|6811
1620896400000|2021-05-13 09:00:00|2693.2|2689.7|2681.3|2677.8|2696.3|2692.8|2679.9|2676.4|5244
1620900000000|2021-05-13 10:00:00|2681.1|2677.6|2684.8|2681.3|2688.8|2685.3|2673.8|2670.3|5561
1620903600000|2021-05-13 11:00:00|2684.6|2681.1|2689.9|2686.4|2698.4|2694.9|2679.7|2676.2|6642
1620907200000|2021-05-13 12:00:00|2690|2686.5|2690.4|2688.4|2705.4|2701.9|2686.8|2684.2|9658
1620910800000|2021-05-13 13:00:00|2690.3|2688.3|2704.4|2702.4|2705.1|2703.1|2679.7|2677|9498
1620914400000|2021-05-13 14:00:00|2704.5|2702.5|2702.4|2700.4|2712.4|2709.9|2696.1|2693.6|9728
1620918000000|2021-05-13 15:00:00|2702.5|2700.5|2700.2|2698.2|2708.8|2705.3|2694.3|2691.7|6685
1620921600000|2021-05-13 16:00:00|2700.1|2698.1|2709.1|2707.1|2711.5|2708.9|2697.8|2695.7|5435
1620925200000|2021-05-13 17:00:00|2709|2707|2695.2|2693.2|2711.5|2708.6|2694|2691.6|6423
1620928800000|2021-05-13 18:00:00|2695.3|2693.3|2708.4|2704.9|2711.2|2708.5|2694|2691.8|4967
1620932400000|2021-05-13 19:00:00|2708.5|2705|2713|2709.5|2717.1|2713.9|2707.8|2705|4149
1620936000000|2021-05-13 20:00:00|2713.3|2709.8|2711.1|2707.6|2713.8|2710.3|2709.2|2706.1|1582
1620943200000|2021-05-13 22:00:00|2712.1|2708.6|2708.3|2704.8|2713.4|2709.9|2707.7|2704.4|1345
1620946800000|2021-05-13 23:00:00|2708.2|2704.7|2706.5|2703|2710|2706.7|2705.9|2702.4|1698
1620950400000|2021-05-14 00:00:00|2706.6|2703.1|2709.5|2706|2710.2|2706.7|2702|2699.1|2790
1620954000000|2021-05-14 01:00:00|2709.3|2705.8|2700.4|2696.9|2713.8|2710.3|2694.1|2690.6|6361
1620957600000|2021-05-14 02:00:00|2700.3|2696.8|2699.1|2695.6|2702|2698.5|2691.3|2688.6|5851
1620961200000|2021-05-14 03:00:00|2699|2695.5|2695.4|2691.9|2699.8|2696.7|2691|2688|4863
1620964800000|2021-05-14 04:00:00|2695.3|2691.8|2698.4|2694.9|2698.9|2695.4|2694.2|2690.7|1535
1620968400000|2021-05-14 05:00:00|2698.5|2695|2704.3|2700.8|2704.9|2701.4|2683.8|2680.3|5002
1620972000000|2021-05-14 06:00:00|2704.4|2700.9|2726.4|2722.9|2733|2729.5|2698.9|2695.4|7875
1620975600000|2021-05-14 07:00:00|2726.5|2723|2721.1|2717.6|2728.3|2725.1|2719.3|2716.1|5223
1620979200000|2021-05-14 08:00:00|2721.2|2717.7|2723.9|2720.4|2731|2727.6|2716.4|2713.6|4656
1620982800000|2021-05-14 09:00:00|2724|2720.5|2715.5|2713.5|2731.2|2727.8|2715.4|2712.4|3815
1620986400000|2021-05-14 10:00:00|2716|2712.5|2726.1|2722.6|2726.8|2723.3|2714|2711.2|3054
1620990000000|2021-05-14 11:00:00|2726.3|2722.8|2729.7|2726.2|2734.8|2732|2721.7|2718.9|4710
1620993600000|2021-05-14 12:00:00|2729.9|2726.4|2727.7|2725.7|2735.2|2731.9|2720.4|2716.9|9059
1620997200000|2021-05-14 13:00:00|2728|2726|2743.5|2740|2750.4|2747.6|2726.4|2724.2|9295
1621000800000|2021-05-14 14:00:00|2743.4|2739.9|2735.1|2733.1|2744.6|2741.4|2728.5|2725.9|8810
1621004400000|2021-05-14 15:00:00|2735.2|2733.2|2739|2737|2743.4|2741.4|2731.4|2728.7|4780
1621008000000|2021-05-14 16:00:00|2739.4|2737.4|2735.2|2733.2|2740.4|2738.4|2732.2|2730.2|3213
1621011600000|2021-05-14 17:00:00|2734.9|2732.9|2729.9|2727.9|2735.4|2733.4|2726.1|2724.1|2832
1621015200000|2021-05-14 18:00:00|2729.6|2727.6|2740|2736.5|2741.1|2738.2|2729.1|2727.1|2846
1621018800000|2021-05-14 19:00:00|2739.8|2736.3|2744.4|2740.9|2745.4|2742.7|2738|2735.3|3035
1621022400000|2021-05-14 20:00:00|2743.7|2741.7|2744.4|2740.9|2748.2|2742.6|2739.4|2736.1|1746
1621202400000|2021-05-16 22:00:00|2740.9|2737.4|2747.7|2744.2|2753|2749.5|2740.9|2735.5|1898
1621206000000|2021-05-16 23:00:00|2747.8|2744.3|2750.5|2747|2751.9|2749.3|2746|2743.1|1422
1621209600000|2021-05-17 00:00:00|2750.4|2746.9|2738.8|2735.3|2750.5|2747|2736.7|2733.2|2692
1621213200000|2021-05-17 01:00:00|2738.9|2735.4|2761.9|2758.4|2767.6|2764.8|2736.7|2733.5|8142
1621216800000|2021-05-17 02:00:00|2762|2758.5|2765.2|2761.7|2768.6|2765.8|2758|2755.3|4520
1621220400000|2021-05-17 03:00:00|2765.3|2761.8|2763.7|2760.2|2770.7|2768.3|2762.4|2759.1|3793
1621224000000|2021-05-17 04:00:00|2763.8|2760.3|2764.7|2762.7|2769.1|2766.3|2763.4|2760.2|2069
1621227600000|2021-05-17 05:00:00|2764.6|2762.6|2761|2757.5|2778.7|2776.2|2760.1|2757.1|5098
1621231200000|2021-05-17 06:00:00|2760.9|2757.4|2771.7|2768.2|2778.3|2775.2|2760.2|2757|5732
1621234800000|2021-05-17 07:00:00|2771.6|2768.1|2772.4|2770.4|2774.9|2772.4|2767.7|2764.2|4601
1621238400000|2021-05-17 08:00:00|2772.5|2770.5|2774|2772|2777.9|2775.8|2770.3|2767.4|3495
1621242000000|2021-05-17 09:00:00|2774.4|2772.4|2762.9|2760.9|2776.6|2774.1|2759.3|2756.5|3916
1621245600000|2021-05-17 10:00:00|2762.8|2760.8|2762.6|2760.6|2767.1|2764.4|2761.4|2758.8|3059
1621249200000|2021-05-17 11:00:00|2762.5|2760.5|2761.2|2759.2|2769.8|2767|2758.3|2755|3637
1621252800000|2021-05-17 12:00:00|2761.3|2759.3|2751.4|2749.4|2765|2762.6|2750.6|2748.6|6374
1621256400000|2021-05-17 13:00:00|2751|2749|2760.9|2757.4|2769.1|2766.5|2744.8|2742.8|9819
1621260000000|2021-05-17 14:00:00|2761|2757.5|2802.2|2798.7|2803.1|2800.7|2756|2753.7|12292
1621263600000|2021-05-17 15:00:00|2802.3|2798.8|2817.5|2815.5|2819.5|2817.3|2799|2796.4|9932
1621267200000|2021-05-17 16:00:00|2817.6|2815.6|2820.5|2818.5|2822.4|2820.4|2809.3|2807.3|6469
1621270800000|2021-05-17 17:00:00|2820.4|2818.4|2821.4|2819.4|2821.7|2819.7|2810.4|2807.8|4881
1621274400000|2021-05-17 18:00:00|2821.3|2819.3|2818|2816|2829.9|2827.9|2814.6|2811.9|4190
1621278000000|2021-05-17 19:00:00|2817.9|2815.9|2822.7|2820.7|2824.1|2822.1|2817.8|2815.3|3284
1621281600000|2021-05-17 20:00:00|2822.6|2820.6|2818.8|2815.3|2822.7|2820.6|2817.9|2814.4|1485
1621288800000|2021-05-17 22:00:00|2822.8|2819.3|2817.1|2813.6|2824.3|2820.8|2815.6|2812.1|1511
1621292400000|2021-05-17 23:00:00|2817.8|2814.3|2827.5|2824|2828|2824.5|2814.9|2811.6|1714
1621296000000|2021-05-18 00:00:00|2827.4|2823.9|2826.1|2822.6|2829.2|2825.7|2821.8|2818.3|2815
1621299600000|2021-05-18 01:00:00|2826.3|2822.8|2861.3|2857.8|2877|2873.5|2825.6|2822.1|10102
1621303200000|2021-05-18 02:00:00|2861.1|2857.6|2842.2|2838.7|2868.9|2865.4|2839.1|2835.6|7313
1621306800000|2021-05-18 03:00:00|2841.9|2838.4|2848.4|2844.9|2853.2|2849.7|2839.7|2836.2|4362
1621310400000|2021-05-18 04:00:00|2848.5|2845|2850.5|2847|2853.2|2849.7|2845.6|2842.7|2405
1621314000000|2021-05-18 05:00:00|2850.4|2846.9|2853.8|2850.3|2860.7|2857.2|2849.8|2846.3|4538
1621317600000|2021-05-18 06:00:00|2853.9|2850.4|2855.5|2852|2861.9|2858.4|2845.5|2842|6752
1621321200000|2021-05-18 07:00:00|2855.7|2852.2|2852|2850|2858.5|2855|2849.2|2845.7|4747
1621324800000|2021-05-18 08:00:00|2852.7|2849.2|2852.9|2849.4|2855.4|2852.8|2846.1|2843.1|5253
1621328400000|2021-05-18 09:00:00|2853|2849.5|2847.2|2843.7|2854.7|2852|2846.8|2843.3|4376
1621332000000|2021-05-18 10:00:00|2847.3|2843.8|2848.8|2845.3|2851.2|2847.9|2846.3|2843.1|3511
1621335600000|2021-05-18 11:00:00|2848.1|2844.6|2853.2|2851.2|2854.1|2851.4|2839|2836.2|5554
1621339200000|2021-05-18 12:00:00|2853.4|2851.4|2856.9|2854.9|2864|2860.9|2844.6|2842|7267
1621342800000|2021-05-18 13:00:00|2857.4|2855.4|2820.1|2818.1|2867.6|2864.4|2819.8|2817.1|12525
1621346400000|2021-05-18 14:00:00|2820.2|2818.2|2821|2819|2826.1|2822.8|2808.8|2806|12026
1621350000000|2021-05-18 15:00:00|2821.1|2819.1|2809.5|2807.5|2825.6|2822.7|2809.1|2807.1|6862
1621353600000|2021-05-18 16:00:00|2809.1|2807.1|2823.3|2819.8|2823.3|2820.5|2801.9|2799.3|5641
1621357200000|2021-05-18 17:00:00|2823.4|2819.9|2828.5|2825|2830.1|2827.4|2819.3|2816.7|3625
1621360800000|2021-05-18 18:00:00|2828.4|2824.9|2822.9|2819.4|2829.5|2826.8|2820.7|2818|3017
1621364400000|2021-05-18 19:00:00|2823|2819.5|2820.5|2817|2828.7|2826|2820.1|2816.6|2962
1621368000000|2021-05-18 20:00:00|2820.6|2817.1|2820.1|2816.6|2823.5|2820|2818.4|2815|1615
1621375200000|2021-05-18 22:00:00|2819.4|2815.9|2815.7|2812.2|2820.4|2816.9|2815.6|2812.1|1148
1621378800000|2021-05-18 23:00:00|2815.8|2812.3|2817.8|2814.3|2820.8|2817.3|2815.1|2811.6|1764
1621382400000|2021-05-19 00:00:00|2817.9|2814.4|2819.4|2815.9|2823|2819.5|2812.3|2808.8|3084
1621386000000|2021-05-19 01:00:00|2819.7|2816.2|2809.9|2806.4|2825.2|2821.7|2807.7|2804.2|5955
1621389600000|2021-05-19 02:00:00|2809.8|2806.3|2801.3|2797.8|2809.8|2806.3|2791.9|2788.4|5534
1621393200000|2021-05-19 03:00:00|2801.2|2797.7|2806.1|2802.6|2807.8|2804.3|2794.6|2791.1|3251
1621396800000|2021-05-19 04:00:00|2806.2|2802.7|2801.8|2798.3|2809.4|2805.9|2800|2796.5|2017
1621400400000|2021-05-19 05:00:00|2801.7|2798.2|2817.5|2814|2819.4|2815.9|2794.5|2791|4626
1621404000000|2021-05-19 06:00:00|2817.3|2813.8|2815.6|2812.1|2821.9|2818.4|2811.2|2807.7|6538
1621407600000|2021-05-19 07:00:00|2815.5|2812|2792.4|2788.9|2815.8|2813.1|2785|2781.5|7200
1621411200000|2021-05-19 08:00:00|2792.3|2788.8|2780.7|2777.2|2800.9|2797.4|2768.1|2765.4|6634
1621414800000|2021-05-19 09:00:00|2780.9|2777.4|2770.5|2767|2784.3|2780.8|2767.1|2764|6040
1621418400000|2021-05-19 10:00:00|2770.4|2766.9|2771.6|2768.1|2775.1|2771.6|2762.4|2758.9|4991
1621422000000|2021-05-19 11:00:00|2771.9|2768.4|2758.8|2755.3|2771.9|2768.4|2738.9|2735.4|7639
1621425600000|2021-05-19 12:00:00|2758.6|2755.1|2782.9|2779.4|2785|2781.5|2756|2752.8|8933
1621429200000|2021-05-19 13:00:00|2783|2779.5|2820.9|2817.4|2825.5|2822|2759.2|2755.7|14018
1621432800000|2021-05-19 14:00:00|2820.6|2817.1|2793.9|2790.4|2821.4|2817.9|2776.2|2772.7|14496
1621436400000|2021-05-19 15:00:00|2794.1|2790.6|2800.1|2798.1|2801.5|2798.9|2784|2780.5|8698
1621440000000|2021-05-19 16:00:00|2800.2|2798.2|2798.7|2795.2|2802.2|2799.7|2790|2786.5|5943
1621443600000|2021-05-19 17:00:00|2798.8|2795.3|2783.6|2780.1|2802.3|2799.2|2782.7|2779.2|5826
1621447200000|2021-05-19 18:00:00|2783.5|2780|2752.1|2748.6|2793.2|2789.7|2751.7|2748.2|13920
1621450800000|2021-05-19 19:00:00|2751.6|2748.1|2774.5|2771|2775.7|2772.2|2750.4|2746.9|6949
1621454400000|2021-05-19 20:00:00|2774.3|2770.8|2775|2771.5|2777.7|2774.2|2773|2769.5|1802
1621461600000|2021-05-19 22:00:00|2776.1|2772.6|2768.5|2765|2778.3|2774.8|2768.2|2764.7|1389
1621465200000|2021-05-19 23:00:00|2768|2764.5|2763.3|2759.8|2771.7|2768.2|2760.4|2756.9|1881
1621468800000|2021-05-20 00:00:00|2763.1|2759.6|2775.7|2772.2|2776.3|2772.8|2759.6|2756.1|3599
1621472400000|2021-05-20 01:00:00|2776|2772.5|2767.9|2764.4|2779.4|2775.9|2741.7|2738.2|9940
1621476000000|2021-05-20 02:00:00|2767.8|2764.3|2772.4|2768.9|2779.6|2776.1|2759.8|2756.3|7537
1621479600000|2021-05-20 03:00:00|2772.6|2769.1|2775|2771.5|2781.1|2778.3|2770.7|2767.2|4595
1621483200000|2021-05-20 04:00:00|2774.9|2771.4|2780.4|2776.9|2781|2777.5|2774.6|2771.2|2213
1621486800000|2021-05-20 05:00:00|2780.3|2776.8|2777.2|2773.7|2792.9|2789.4|2776.9|2773.4|5501
1621490400000|2021-05-20 06:00:00|2777.3|2773.8|2778.7|2775.2|2789|2785.5|2772.4|2768.9|6699
1621494000000|2021-05-20 07:00:00|2778.9|2775.4|2782.9|2779.4|2785.4|2781.9|2776.7|2773.2|5820
1621497600000|2021-05-20 08:00:00|2782.8|2779.3|2766.1|2762.6|2783.9|2780.6|2761.8|2758.5|4976
1621501200000|2021-05-20 09:00:00|2766|2762.5|2763.1|2761.1|2768.1|2764.8|2753.7|2750.8|5106
1621504800000|2021-05-20 10:00:00|2763|2761|2768.9|2765.4|2769.3|2765.8|2756|2752.5|4251
1621508400000|2021-05-20 11:00:00|2769|2765.5|2780.1|2776.6|2784.4|2781.6|2768.9|2765.4|4561
1621512000000|2021-05-20 12:00:00|2780.3|2776.8|2778.9|2775.4|2788|2785.2|2772.6|2769.7|6014
1621515600000|2021-05-20 13:00:00|2779.7|2776.2|2786.9|2783.4|2794.8|2791.7|2773.5|2770|9301
1621519200000|2021-05-20 14:00:00|2786.7|2783.2|2784.3|2780.8|2790.4|2787.5|2775.2|2773|9636
1621522800000|2021-05-20 15:00:00|2784.4|2780.9|2794.7|2791.2|2795.6|2793.3|2783.7|2780.2|6733
1621526400000|2021-05-20 16:00:00|2795|2791.5|2796.5|2794.5|2801.4|2799.2|2787.8|2785.5|5913
1621530000000|2021-05-20 17:00:00|2796.6|2794.6|2783|2781|2797.5|2795.4|2782.8|2780.1|5027
1621533600000|2021-05-20 18:00:00|2783.2|2781.2|2774.4|2772.4|2785|2782.4|2767.1|2763.6|5759
1621537200000|2021-05-20 19:00:00|2774.7|2772.7|2781.5|2778|2782.2|2779.4|2773.1|2770.1|4160
1621540800000|2021-05-20 20:00:00|2781.8|2778.3|2778.4|2774.9|2781.8|2778.6|2776.9|2773.5|2107
1621548000000|2021-05-20 22:00:00|2777.8|2774.3|2775.8|2772.3|2780.7|2777.2|2775.4|2771.9|1405
1621551600000|2021-05-20 23:00:00|2775.7|2772.2|2772.9|2769.4|2777.8|2774.3|2772.1|2768.6|1267
1621555200000|2021-05-21 00:00:00|2772.8|2769.3|2777.7|2774.2|2782.3|2778.8|2772.6|2769.1|3436
1621558800000|2021-05-21 01:00:00|2777.8|2774.3|2762.9|2759.4|2784.2|2780.7|2762.6|2759.1|7538
1621562400000|2021-05-21 02:00:00|2762.8|2759.3|2768.6|2765.1|2772.1|2768.6|2761.6|2758.1|6178
1621566000000|2021-05-21 03:00:00|2768.5|2765|2774.4|2770.9|2774.9|2771.4|2767.6|2764.1|3667
1621569600000|2021-05-21 04:00:00|2774.3|2770.8|2775.8|2772.3|2779.4|2775.9|2772.1|2768.6|2210
1621573200000|2021-05-21 05:00:00|2776|2772.5|2778.8|2775.3|2781.4|2778.5|2774.5|2771|4425
1621576800000|2021-05-21 06:00:00|2779.2|2775.7|2765.6|2762.1|2781.4|2778.9|2762.7|2759.2|6400
1621580400000|2021-05-21 07:00:00|2765.9|2762.4|2771.9|2768.4|2772.1|2769|2764|2760.9|6113
1621584000000|2021-05-21 08:00:00|2772|2768.5|2769.5|2767.5|2773.9|2770.9|2765.8|2763|4271
1621587600000|2021-05-21 09:00:00|2769.7|2767.7|2782.4|2778.9|2785.5|2782.1|2769.7|2767.3|4328
1621591200000|2021-05-21 10:00:00|2782.5|2779|2782.1|2778.6|2786.6|2783.1|2778.5|2775.3|3070
1621594800000|2021-05-21 11:00:00|2782.2|2778.7|2776.3|2772.8|2784.9|2782.1|2775.3|2772.8|3937
1621598400000|2021-05-21 12:00:00|2776.4|2772.9|2796.5|2793|2797|2793.8|2773.2|2770.2|6063
1621602000000|2021-05-21 13:00:00|2796.4|2792.9|2771.6|2768.1|2808.9|2805.4|2765.7|2762.2|10279
1621605600000|2021-05-21 14:00:00|2771.8|2768.3|2747.6|2744.1|2778.3|2774.8|2736|2732.5|12785
1621609200000|2021-05-21 15:00:00|2747.7|2744.2|2742.1|2738.6|2753.5|2750.3|2738.4|2735.4|7642
1621612800000|2021-05-21 16:00:00|2741.9|2738.4|2733.7|2730.2|2743.8|2741|2721.8|2718.3|7017
1621616400000|2021-05-21 17:00:00|2733.5|2730|2749.5|2746|2750.6|2747.9|2733.1|2729.6|4852
1621620000000|2021-05-21 18:00:00|2750|2746.5|2759.2|2755.7|2760.1|2757.4|2747.8|2744.8|3795
1621623600000|2021-05-21 19:00:00|2759.3|2755.8|2754|2750.5|2762.5|2759.2|2752.3|2748.8|3823
1621627200000|2021-05-21 20:00:00|2754.1|2750.6|2762.6|2750.6|2764.6|2757|2754|2750|1995
1621807200000|2021-05-23 22:00:00|2757.6|2754.1|2756.8|2753.3|2757.9|2754.4|2753.8|2750.3|2152
1621810800000|2021-05-23 23:00:00|2756.9|2753.4|2758.5|2755|2761.1|2757.6|2754.7|2751.2|2477
1621814400000|2021-05-24 00:00:00|2758.8|2755.3|2754.5|2751|2762.5|2759|2753.6|2750.1|4125
1621818000000|2021-05-24 01:00:00|2754.7|2751.2|2774.2|2770.7|2777.8|2774.3|2747.8|2744.3|11735
1621821600000|2021-05-24 02:00:00|2774.4|2770.9|2765|2761.5|2777.8|2774.3|2762.4|2758.9|8127
1621825200000|2021-05-24 03:00:00|2764.9|2761.4|2765.3|2761.8|2771|2767.5|2763.1|2760.2|4002
1621828800000|2021-05-24 04:00:00|2765.5|2762|2767.4|2763.9|2768.9|2765.6|2763.3|2759.8|1688
1621832400000|2021-05-24 05:00:00|2767.3|2763.8|2770.4|2766.9|2773.8|2770.4|2766.7|2763.2|4342
1621836000000|2021-05-24 06:00:00|2770.3|2766.8|2771.1|2767.6|2776.5|2773|2761.4|2758.5|6314
1621839600000|2021-05-24 07:00:00|2770.9|2767.4|2768.7|2765.2|2776.1|2773.7|2767.8|2764.8|4482
1621843200000|2021-05-24 08:00:00|2768.6|2765.1|2756.6|2754.6|2771.6|2769.3|2751.3|2747.8|4684
1621846800000|2021-05-24 09:00:00|2756.9|2754.9|2768.2|2766.2|2768.2|2766.2|2755.7|2753.7|3762
1621850400000|2021-05-24 10:00:00|2768.1|2766.1|2771.9|2768.4|2772.8|2770.3|2766|2763.1|2979
1621854000000|2021-05-24 11:00:00|2770.5|2768.5|2769.9|2767.9|2772.6|2770.6|2765.4|2762.8|3802
1621857600000|2021-05-24 12:00:00|2769.8|2767.8|2771.7|2769.7|2780.7|2778.7|2768.5|2766.5|4933
1621861200000|2021-05-24 13:00:00|2771.6|2769.6|2776.5|2774.5|2791.8|2789.6|2763.7|2760.8|10480
1621864800000|2021-05-24 14:00:00|2776.6|2774.6|2785.9|2783.9|2786.7|2784.6|2769.7|2767.7|8412
1621868400000|2021-05-24 15:00:00|2786|2784|2778.6|2776.6|2786.4|2784.4|2773.3|2771.3|4382
1621872000000|2021-05-24 16:00:00|2778.5|2776.5|2776.5|2774.5|2779.5|2777.5|2770.1|2768.1|3791
1621875600000|2021-05-24 17:00:00|2776.6|2774.6|2776.4|2774.4|2781.5|2779.5|2774.5|2772.1|2934
1621879200000|2021-05-24 18:00:00|2776.5|2774.5|2778.4|2776.4|2780.2|2778.2|2775.1|2773.1|2129
1621882800000|2021-05-24 19:00:00|2778.3|2776.3|2778.1|2774.6|2779.9|2777.9|2775.8|2773.8|1873
1621886400000|2021-05-24 20:00:00|2777.4|2775.4|2778.5|2775|2780.1|2777.4|2777.1|2774.5|1174
1621893600000|2021-05-24 22:00:00|2781.3|2773.4|2775.3|2773.3|2781.3|2775.7|2774.8|2769.7|1249
1621897200000|2021-05-24 23:00:00|2775.2|2773.2|2770.1|2766.6|2776.4|2773.2|2769.5|2766.6|1679
1621900800000|2021-05-25 00:00:00|2770.2|2766.7|2770.7|2767.2|2772.5|2769|2765.2|2761.7|3105
1621904400000|2021-05-25 01:00:00|2770.8|2767.3|2757.6|2754.1|2774.8|2771.8|2756.5|2753|8521
1621908000000|2021-05-25 02:00:00|2757.7|2754.2|2767.6|2764.1|2768|2764.5|2754.1|2751|5342
1621911600000|2021-05-25 03:00:00|2767.7|2764.2|2767.6|2764.1|2768.8|2766|2765|2762.3|2802
1621915200000|2021-05-25 04:00:00|2767.4|2763.9|2767.1|2763.6|2768.7|2765.6|2763.8|2760.7|1410
1621918800000|2021-05-25 05:00:00|2766.5|2764.5|2751.9|2748.4|2768.4|2765|2748|2744.7|4103
1621922400000|2021-05-25 06:00:00|2752|2748.5|2779.5|2776|2782.6|2779.9|2751.1|2747.9|6787
1621926000000|2021-05-25 07:00:00|2779.6|2776.1|2770.6|2767.1|2783.3|2779.8|2768.3|2765.6|5746
1621929600000|2021-05-25 08:00:00|2770.7|2767.2|2766.3|2764.3|2772.4|2769.5|2761|2758.8|4169
1621933200000|2021-05-25 09:00:00|2766.2|2764.2|2762.5|2760.5|2768.6|2766.4|2762.4|2760.4|2753
1621936800000|2021-05-25 10:00:00|2762.4|2760.4|2763.4|2761.4|2767.3|2765.3|2760.1|2757.8|3664
1621940400000|2021-05-25 11:00:00|2763.6|2761.6|2764.9|2762.9|2765.4|2763.3|2757.9|2755.7|3830
1621944000000|2021-05-25 12:00:00|2765|2763|2758.8|2756.8|2775.2|2773.2|2758.2|2755.5|5532
1621947600000|2021-05-25 13:00:00|2759|2757|2766|2762.5|2774.7|2772.7|2751.5|2749|9786
1621951200000|2021-05-25 14:00:00|2766.1|2762.6|2790.8|2788.8|2805.4|2802.2|2763.8|2761.4|10853
1621954800000|2021-05-25 15:00:00|2790.6|2788.6|2790.9|2788.9|2794.1|2792.1|2783.7|2781.7|6779
1621958400000|2021-05-25 16:00:00|2791|2789|2795.7|2793.7|2796.4|2794.4|2787.9|2785.9|4194
1621962000000|2021-05-25 17:00:00|2795.6|2793.6|2798.4|2796.4|2798.6|2796.6|2794|2791.9|3599
1621965600000|2021-05-25 18:00:00|2798.3|2796.3|2799.1|2797.1|2800.9|2798.9|2795.8|2793.8|3571
1621969200000|2021-05-25 19:00:00|2799.2|2797.2|2801.5|2799.5|2802|2800|2796.4|2794.4|2583
1621972800000|2021-05-25 20:00:00|2801.1|2799.1|2801.3|2797.8|2803.8|2800.9|2799.2|2794.2|1435
1621980000000|2021-05-25 22:00:00|2801.4|2797.9|2802.2|2798.7|2803.5|2800|2799.5|2796|1472
1621983600000|2021-05-25 23:00:00|2802.5|2799|2800.7|2797.2|2803.3|2800.1|2798.3|2795.4|1539
1621987200000|2021-05-26 00:00:00|2800.8|2797.3|2800.5|2798.5|2805.3|2803|2796.7|2794.5|2770
1621990800000|2021-05-26 01:00:00|2800.4|2798.4|2815.5|2813.5|2820.9|2818.2|2800.4|2798.4|7515
1621994400000|2021-05-26 02:00:00|2815.6|2813.6|2820.3|2818.3|2825.1|2822.4|2815.6|2812.9|5508
1621998000000|2021-05-26 03:00:00|2820.4|2818.4|2816.6|2813.1|2824.3|2821.7|2815.8|2813.1|4191
1622001600000|2021-05-26 04:00:00|2816.7|2813.2|2819.1|2817.1|2820|2817.3|2814.1|2811.5|2519
1622005200000|2021-05-26 05:00:00|2819|2817|2813.6|2810.1|2821.9|2819.9|2811.8|2808.4|3671
1622008800000|2021-05-26 06:00:00|2813.7|2810.2|2811.5|2808|2816.4|2812.9|2802.7|2799.7|5868
1622012400000|2021-05-26 07:00:00|2811.7|2808.2|2817.4|2815.4|2821.1|2818.7|2807.8|2805.1|4412
1622016000000|2021-05-26 08:00:00|2817.3|2815.3|2807.3|2805.3|2820|2818|2805.3|2803.2|4099
1622019600000|2021-05-26 09:00:00|2807.5|2805.5|2808.9|2806.9|2813.4|2810.1|2804.6|2802.5|3938
1622023200000|2021-05-26 10:00:00|2808.7|2806.7|2813.9|2810.4|2814.2|2811.7|2804.6|2802.4|3734
1622026800000|2021-05-26 11:00:00|2814.1|2810.6|2809.4|2807.4|2814.5|2812.5|2805.2|2803.2|4176
1622030400000|2021-05-26 12:00:00|2809.6|2807.6|2809.5|2807.5|2824.3|2822.3|2806.9|2804.9|6619
1622034000000|2021-05-26 13:00:00|2809.4|2807.4|2776.9|2774.9|2810.8|2808.8|2776|2774|10221
1622037600000|2021-05-26 14:00:00|2777|2775|2779.4|2777.4|2794.5|2792.5|2773.7|2771.7|7785
1622041200000|2021-05-26 15:00:00|2779.5|2777.5|2786.5|2784.5|2791.1|2789.1|2779.5|2777.5|5281
1622044800000|2021-05-26 16:00:00|2786.4|2784.4|2784.5|2782.5|2789.3|2787.3|2782.9|2780.9|3852
1622048400000|2021-05-26 17:00:00|2784.6|2782.6|2768.9|2766.9|2785.9|2783.9|2761.3|2759.3|5941
1622052000000|2021-05-26 18:00:00|2768.8|2766.8|2770.1|2768.1|2773.9|2771.3|2765|2763|4321
1622055600000|2021-05-26 19:00:00|2769.9|2767.9|2770|2768|2771.4|2769.4|2767.8|2765.8|2577
1622059200000|2021-05-26 20:00:00|2769.9|2767.9|2770.4|2766.9|2771.4|2768.4|2769|2764.6|1525
1622066400000|2021-05-26 22:00:00|2769.6|2766.1|2772.8|2770.8|2774.2|2771.4|2769.2|2765.7|1453
1622070000000|2021-05-26 23:00:00|2772.6|2770.6|2770.5|2767|2775|2772.4|2768|2765.4|1432
1622073600000|2021-05-27 00:00:00|2769.6|2767.6|2767.5|2764|2770.5|2768.1|2764.3|2761.5|2243
1622077200000|2021-05-27 01:00:00|2767.6|2764.1|2758.4|2756.4|2767.9|2764.7|2751.5|2748.8|7355
1622080800000|2021-05-27 02:00:00|2758.2|2756.2|2764.6|2761.1|2766.3|2763.1|2750.8|2748.3|4265
1622084400000|2021-05-27 03:00:00|2764.5|2761|2766.9|2763.4|2768.4|2765.6|2761.1|2758.1|2589
1622088000000|2021-05-27 04:00:00|2766.8|2763.3|2769.9|2767.9|2771.9|2769|2765.3|2762.7|2059
1622091600000|2021-05-27 05:00:00|2770|2768|2777.7|2774.2|2779.7|2777.1|2765.4|2762.9|4313
1622095200000|2021-05-27 06:00:00|2777.8|2774.3|2772.4|2768.9|2780.7|2777.9|2766.3|2763.9|5236
1622098800000|2021-05-27 07:00:00|2772.9|2769.4|2772.6|2770.6|2775.6|2772.9|2767|2765|4404
1622102400000|2021-05-27 08:00:00|2772.7|2770.7|2764.4|2762.4|2775.7|2773.1|2760.6|2758.6|3645
1622106000000|2021-05-27 09:00:00|2764.3|2762.3|2767.8|2765.8|2769.6|2766.7|2763.6|2761.6|2573
1622109600000|2021-05-27 10:00:00|2767.7|2765.7|2770.1|2768.1|2773.1|2770.5|2764|2761.5|2559
1622113200000|2021-05-27 11:00:00|2770.3|2768.3|2764.6|2762.6|2771.1|2768.7|2754.9|2752.5|3902
1622116800000|2021-05-27 12:00:00|2764.7|2762.7|2771.5|2768|2775|2772.3|2756.1|2754.1|7601
1622120400000|2021-05-27 13:00:00|2771.8|2768.3|2766.7|2763.2|2778.4|2775|2754.4|2751.7|9782
1622124000000|2021-05-27 14:00:00|2766.6|2763.1|2767.2|2765.2|2778.9|2776.6|2763.6|2761.6|9969
1622127600000|2021-05-27 15:00:00|2767.3|2765.3|2780.8|2778.8|2781.1|2779.1|2767.3|2765.3|6577
1622131200000|2021-05-27 16:00:00|2781|2779|2776|2774|2781.7|2779.7|2767.6|2765.6|3795
1622134800000|2021-05-27 17:00:00|2776.2|2774.2|2785.3|2783.3|2789.2|2787.2|2775.2|2773.2|4916
1622138400000|2021-05-27 18:00:00|2785.4|2783.4|2787.9|2785.9|2788.2|2786.2|2781.1|2779.1|2608
1622142000000|2021-05-27 19:00:00|2787.8|2785.8|2787.1|2785.1|2789.9|2787.9|2786|2784|2359
1622145600000|2021-05-27 20:00:00|2786.6|2784.6|2786.3|2782.8|2788.9|2786.1|2784.7|2781.2|1499
1622152800000|2021-05-27 22:00:00|2787.7|2784.2|2787.8|2784.3|2791|2787.5|2787.2|2783.7|1255
1622156400000|2021-05-27 23:00:00|2787.9|2784.4|2789.6|2787.6|2792.3|2789.7|2786.1|2782.8|1692
1622160000000|2021-05-28 00:00:00|2789.7|2787.7|2786.7|2783.2|2791|2788.4|2783.8|2780.3|2823
1622163600000|2021-05-28 01:00:00|2785.9|2783.9|2775.2|2773.2|2791.7|2788.9|2774|2771.5|6709
1622167200000|2021-05-28 02:00:00|2775.3|2773.3|2775.4|2771.9|2781|2778.7|2773.4|2771|4461
1622170800000|2021-05-28 03:00:00|2775.3|2771.8|2777.7|2775.7|2778.5|2775.8|2773.5|2770.7|2886
1622174400000|2021-05-28 04:00:00|2777.6|2775.6|2777.5|2775.5|2779.4|2776.8|2775.7|2772.9|1725
1622178000000|2021-05-28 05:00:00|2777.4|2775.4|2768.4|2764.9|2777.9|2775.5|2764.3|2762.3|4790
1622181600000|2021-05-28 06:00:00|2768.3|2764.8|2767.4|2765.4|2770.6|2768.1|2760.7|2758.3|6739
1622185200000|2021-05-28 07:00:00|2767.6|2765.6|2768|2766|2770.7|2768.1|2762.6|2760.3|3107
1622188800000|2021-05-28 08:00:00|2768.1|2766.1|2771.3|2769.3|2775.5|2772.8|2767.2|2765.2|3076
1622192400000|2021-05-28 09:00:00|2771.2|2769.2|2769.8|2767.8|2772.8|2770.3|2766.9|2764.4|2086
1622196000000|2021-05-28 10:00:00|2769.7|2767.7|2765.1|2763.1|2771.6|2769|2764.7|2762.3|2481
1622199600000|2021-05-28 11:00:00|2765.2|2763.2|2764.2|2762.2|2766.6|2764.6|2759.5|2757.5|4441
1622203200000|2021-05-28 12:00:00|2764.1|2762.1|2756.2|2754.2|2766|2764|2740.9|2738.2|9586
1622206800000|2021-05-28 13:00:00|2756.3|2754.3|2777.8|2774.3|2780.2|2778.2|2743.2|2740.4|10575
1622210400000|2021-05-28 14:00:00|2777.7|2774.2|2780.5|2778.5|2785.5|2782.7|2772.7|2770.3|9196
1622214000000|2021-05-28 15:00:00|2780.7|2778.7|2782.8|2780.8|2786.8|2784.8|2779.2|2777.2|5124
1622217600000|2021-05-28 16:00:00|2782.7|2780.7|2793.8|2791.8|2793.8|2791.8|2782.7|2780.7|4255
1622221200000|2021-05-28 17:00:00|2794|2792|2789.2|2787.2|2798.7|2796.7|2787.8|2785.8|4960
1622224800000|2021-05-28 18:00:00|2789.3|2787.3|2786.3|2784.3|2790.1|2788|2781.6|2779.6|3036
1622228400000|2021-05-28 19:00:00|2786.5|2784.5|2795.2|2791.7|2796.1|2793|2786.1|2783.3|2595
1622232000000|2021-05-28 20:00:00|2795.3|2791.8|2798.9|2787.6|2799.8|2793.2|2791.5|2785.9|2141
1622412000000|2021-05-30 22:00:00|2794.1|2790.6|2796.7|2793.2|2797.8|2794.6|2793.1|2787.3|1281
1622415600000|2021-05-30 23:00:00|2796.8|2793.3|2795.7|2792.2|2798.6|2795.4|2794|2791.1|1254
1622419200000|2021-05-31 00:00:00|2795.4|2793.4|2799.5|2796|2802.5|2799.4|2792.6|2789.8|2319
1622422800000|2021-05-31 01:00:00|2799.8|2796.3|2806.9|2803.4|2815.4|2812.6|2796.1|2793.5|7109
1622426400000|2021-05-31 02:00:00|2807.2|2803.7|2809.7|2806.2|2814.3|2810.8|2802.6|2799.7|4679
1622430000000|2021-05-31 03:00:00|2809.8|2806.3|2808.7|2805.2|2815.5|2812.8|2806.9|2803.6|3071
1622433600000|2021-05-31 04:00:00|2807.9|2805.9|2805.8|2803.8|2808.8|2806.1|2804.9|2801.4|1652
1622437200000|2021-05-31 05:00:00|2805.9|2803.9|2802.1|2798.6|2808.4|2805.4|2796.9|2794.1|3449
1622440800000|2021-05-31 06:00:00|2802.2|2798.7|2796.6|2794.6|2802.2|2798.9|2789|2786.1|4198
1622444400000|2021-05-31 07:00:00|2796.7|2794.7|2797.8|2794.3|2802.5|2800.5|2794.1|2791.7|2980
1622448000000|2021-05-31 08:00:00|2797.7|2794.2|2802.5|2800.5|2803.3|2800.6|2794|2791.6|3566
1622451600000|2021-05-31 09:00:00|2802.4|2800.4|2795.2|2793.2|2803.6|2800.8|2792.6|2790.6|3262
1622455200000|2021-05-31 10:00:00|2795|2793|2796|2794|2796.8|2794.1|2790.9|2788.3|2267
1622458800000|2021-05-31 11:00:00|2796.1|2794.1|2801.6|2799.6|2802.2|2800.2|2792.1|2790.1|2108
1622462400000|2021-05-31 12:00:00|2801.4|2799.4|2799|2795.5|2803.8|2800.8|2796.7|2793.5|2612
1622466000000|2021-05-31 13:00:00|2798.9|2795.4|2800|2796.5|2801.3|2798.1|2792.3|2789.5|5871
1622469600000|2021-05-31 14:00:00|2800.1|2796.6|2795.6|2792.1|2804.8|2801.6|2792.5|2789.9|4059
1622473200000|2021-05-31 15:00:00|2795.7|2792.2|2798.6|2795.1|2800.9|2797.7|2794.4|2792|2810
1622476800000|2021-05-31 16:00:00|2798.7|2795.2|2806.4|2802.9|2806.7|2803.2|2797.9|2794.7|2243
1622498400000|2021-05-31 22:00:00|2811|2799.1|2809.2|2805.7|2813.6|2807.8|2804.3|2797.6|1900
1622502000000|2021-05-31 23:00:00|2809.1|2805.6|2810.1|2806.6|2810.8|2807.7|2807.1|2803.6|1385
1622505600000|2021-06-01 00:00:00|2810.2|2806.7|2808.1|2804.6|2811|2808.1|2804.1|2800.9|2758
1622509200000|2021-06-01 01:00:00|2807.9|2804.4|2822.9|2820.9|2828.2|2826.1|2801.7|2798.2|8031
1622512800000|2021-06-01 02:00:00|2823|2821|2822.5|2820.5|2830.6|2828|2819.3|2816.5|4754
1622516400000|2021-06-01 03:00:00|2822.6|2820.6|2825.3|2821.8|2835.9|2832.8|2822.5|2819.9|4005
1622520000000|2021-06-01 04:00:00|2825.4|2821.9|2821.6|2818.1|2826.2|2823.6|2820.1|2817.6|2524
1622523600000|2021-06-01 05:00:00|2821.7|2818.2|2830.1|2826.6|2831.8|2829|2820.2|2816.9|3597
1622527200000|2021-06-01 06:00:00|2829.9|2826.4|2835|2833|2840.4|2837.4|2825.5|2822|6631
1622530800000|2021-06-01 07:00:00|2834.9|2832.9|2835.6|2832.1|2840.1|2838|2830.7|2828.2|5292
1622534400000|2021-06-01 08:00:00|2835.8|2832.3|2832.3|2830.3|2836.9|2834.1|2816.2|2813.5|6755
1622538000000|2021-06-01 09:00:00|2831.7|2829.7|2818.7|2816.7|2835.8|2833.3|2818.2|2815.6|5211
1622541600000|2021-06-01 10:00:00|2818.8|2816.8|2822.3|2820.3|2826.9|2824|2816.4|2814.4|4582
1622545200000|2021-06-01 11:00:00|2822.4|2820.4|2826.6|2824.6|2830.2|2827.6|2820.1|2817.5|5068
1622548800000|2021-06-01 12:00:00|2826.5|2824.5|2841.8|2839.8|2844.3|2842.2|2826.3|2824.3|6196
1622552400000|2021-06-01 13:00:00|2841.9|2839.9|2832.1|2828.6|2856.8|2854.8|2823.5|2821.2|10468
1622556000000|2021-06-01 14:00:00|2832|2828.5|2804.4|2800.9|2844.9|2841.4|2793.1|2789.6|12476
1622559600000|2021-06-01 15:00:00|2804.5|2801|2800.2|2798.2|2809.4|2806.5|2794.9|2792.3|6881
1622563200000|2021-06-01 16:00:00|2800.1|2798.1|2804.8|2801.3|2807.8|2805.6|2797.6|2795.6|3806
1622566800000|2021-06-01 17:00:00|2804.7|2801.2|2801.4|2799.4|2804.7|2801.2|2798.5|2795.7|2652
1622570400000|2021-06-01 18:00:00|2801.2|2799.2|2796.3|2794.3|2801.9|2799.9|2795.8|2793.8|2120
1622574000000|2021-06-01 19:00:00|2796.2|2794.2|2788.4|2784.9|2797.7|2795.3|2786|2783.3|2638
1622577600000|2021-06-01 20:00:00|2788.6|2785.1|2791.5|2788|2793.2|2788.5|2783.6|2780.8|1818
1622584800000|2021-06-01 22:00:00|2791.2|2787.7|2786.6|2783.1|2793.1|2788.9|2783.6|2780.1|1812
1622588400000|2021-06-01 23:00:00|2786.7|2783.2|2786.8|2783.3|2789|2786.1|2783.5|2780.5|1154
1622592000000|2021-06-02 00:00:00|2786.7|2783.2|2792|2788.5|2793.3|2789.8|2784.6|2781.1|2168
1622595600000|2021-06-02 01:00:00|2791.9|2788.4|2781|2779|2798.4|2794.9|2780|2777.3|5705
1622599200000|2021-06-02 02:00:00|2781.1|2779.1|2782.3|2778.8|2789|2786.2|2777.5|2774.3|4439
1622602800000|2021-06-02 03:00:00|2782|2778.5|2782.6|2779.1|2784.1|2780.6|2776.1|2772.6|3150
1622606400000|2021-06-02 04:00:00|2782.4|2778.9|2779.2|2775.7|2782.7|2779.6|2778.1|2775.3|1619
1622610000000|2021-06-02 05:00:00|2779.1|2775.6|2782.2|2778.7|2788.8|2785.5|2774.1|2770.9|3587
1622613600000|2021-06-02 06:00:00|2782.4|2778.9|2776.8|2774.8|2782.4|2778.9|2771|2768.3|6568
1622617200000|2021-06-02 07:00:00|2776.9|2774.9|2774.4|2772.4|2783.3|2780.5|2770.9|2768.3|5309
1622620800000|2021-06-02 08:00:00|2774.3|2772.3|2773.7|2770.2|2782.3|2779.5|2770.2|2768.2|4710
1622624400000|2021-06-02 09:00:00|2773.6|2770.1|2784.3|2782.3|2784.5|2782.3|2770.2|2767.4|3826
1622628000000|2021-06-02 10:00:00|2784.2|2782.2|2780.3|2776.8|2785.9|2783.2|2779.6|2776.7|2761
1622631600000|2021-06-02 11:00:00|2779.9|2776.4|2792.4|2788.9|2792.6|2789.1|2771.6|2769.4|4222
1622635200000|2021-06-02 12:00:00|2792.8|2789.3|2795.8|2793.8|2802.8|2800.4|2789.4|2786.7|6109
1622638800000|2021-06-02 13:00:00|2795.9|2793.9|2794.8|2791.3|2805.8|2803.5|2791.4|2789.1|9027
1622642400000|2021-06-02 14:00:00|2794.9|2791.4|2798.3|2796.3|2806.4|2804.4|2793.5|2790.1|6464
1622646000000|2021-06-02 15:00:00|2798.2|2796.2|2807.9|2805.9|2811|2809|2795.9|2793.7|4993
1622649600000|2021-06-02 16:00:00|2807.8|2805.8|2810|2806.5|2811.1|2809.1|2807.1|2805|2710
1622653200000|2021-06-02 17:00:00|2810.1|2806.6|2813.9|2811.9|2815|2812.6|2806|2804|3131
1622656800000|2021-06-02 18:00:00|2814|2812|2815.8|2813.8|2818.8|2816.1|2812.3|2810.3|2257
1622660400000|2021-06-02 19:00:00|2816.1|2814.1|2819.3|2817.3|2819.6|2817.6|2816|2813.1|1693
1622664000000|2021-06-02 20:00:00|2819.9|2816.4|2817.3|2813.8|2822.7|2817.4|2817.2|2810.7|1559
1622671200000|2021-06-02 22:00:00|2819.4|2815.9|2818.4|2814.9|2819.4|2815.9|2816.5|2813|1179
1622674800000|2021-06-02 23:00:00|2818.7|2815.2|2817.2|2813.7|2821.1|2817.8|2816.2|2813.2|1519
1622678400000|2021-06-03 00:00:00|2817.3|2813.8|2820.7|2817.2|2821.7|2818.8|2816.7|2813.5|1861
1622682000000|2021-06-03 01:00:00|2820.8|2817.3|2823.5|2820|2825.6|2822.1|2813.2|2809.7|5298
1622685600000|2021-06-03 02:00:00|2823.6|2820.1|2822.1|2818.6|2825.5|2822|2816.1|2813.2|4313
1622689200000|2021-06-03 03:00:00|2822.3|2818.8|2817.1|2815.1|2824.3|2820.8|2815.5|2812.6|3130
1622692800000|2021-06-03 04:00:00|2817|2815|2813.4|2809.9|2817.4|2815.2|2812.5|2809.3|1319
1622696400000|2021-06-03 05:00:00|2812.5|2810.5|2799.9|2796.4|2815.5|2812.3|2797|2793.7|4334
1622700000000|2021-06-03 06:00:00|2800|2796.5|2793.5|2790|2800.8|2798.3|2786.1|2783.7|6976
1622703600000|2021-06-03 07:00:00|2793.6|2790.1|2784.4|2780.9|2794.1|2790.8|2776.8|2774.2|4474
1622707200000|2021-06-03 08:00:00|2784.3|2780.8|2786.3|2782.8|2789.4|2785.9|2779.1|2775.6|3909
1622710800000|2021-06-03 09:00:00|2786|2782.5|2785|2783|2787.1|2784|2782.4|2779.6|2859
1622714400000|2021-06-03 10:00:00|2784.8|2782.8|2779.1|2775.6|2792.8|2790.5|2776.1|2772.6|5140
1622718000000|2021-06-03 11:00:00|2779.2|2775.7|2776.3|2772.8|2785.5|2782.8|2773.3|2770.3|5656
1622721600000|2021-06-03 12:00:00|2776.2|2772.7|2756.9|2754.9|2780.4|2777.3|2755.3|2752|11075
1622725200000|2021-06-03 13:00:00|2757.2|2755.2|2717.2|2713.7|2757.3|2755.3|2712.7|2709.2|11993
1622728800000|2021-06-03 14:00:00|2716.6|2713.1|2729.9|2726.4|2729.9|2726.4|2705.3|2701.8|10438
1622732400000|2021-06-03 15:00:00|2729.8|2726.3|2729.6|2727.6|2736.5|2734.3|2725.2|2722.2|6643
1622736000000|2021-06-03 16:00:00|2729.7|2727.7|2737.7|2735.7|2738.7|2735.7|2728.9|2726.9|3598
1622739600000|2021-06-03 17:00:00|2737.9|2735.9|2743.9|2741.9|2746.6|2743.9|2734.3|2732.3|3468
1622743200000|2021-06-03 18:00:00|2744|2742|2746.5|2744.5|2748.3|2745.9|2742.2|2739.5|2570
1622746800000|2021-06-03 19:00:00|2746.6|2744.6|2747|2743.5|2750.5|2747.7|2745.1|2742.6|2367
1622750400000|2021-06-03 20:00:00|2747.3|2743.8|2743.8|2740.3|2747.4|2744.4|2743.8|2739.6|1156
1622757600000|2021-06-03 22:00:00|2747.4|2743.9|2749|2745.5|2749.6|2746.1|2746.5|2743|1373
1622761200000|2021-06-03 23:00:00|2749.1|2745.6|2745.5|2742|2749.1|2745.6|2744.8|2741.3|1349
1622764800000|2021-06-04 00:00:00|2745.6|2742.1|2742.5|2739|2746.8|2743.3|2740.2|2736.8|3764
1622768400000|2021-06-04 01:00:00|2742.6|2739.1|2728.1|2724.6|2748.8|2745.4|2724.7|2721.2|7769
1622772000000|2021-06-04 02:00:00|2727.7|2724.2|2738.3|2734.8|2740.5|2737|2726.3|2722.8|5124
1622775600000|2021-06-04 03:00:00|2738.4|2734.9|2739.6|2736.1|2743.2|2740.1|2735.3|2732.6|3545
1622779200000|2021-06-04 04:00:00|2739.7|2736.2|2737.5|2734|2741.8|2739.1|2736.3|2733.4|2390
1622782800000|2021-06-04 05:00:00|2737.4|2733.9|2731.5|2728|2745.2|2742.4|2729.6|2726.1|4991
1622786400000|2021-06-04 06:00:00|2731.4|2727.9|2740.1|2736.6|2743.7|2740.2|2730.9|2727.7|6927
1622790000000|2021-06-04 07:00:00|2740|2736.5|2738.7|2735.2|2744.8|2741.3|2736.9|2734.1|4107
1622793600000|2021-06-04 08:00:00|2738.5|2735|2741.1|2737.6|2743.1|2740.3|2736|2732.6|4045
1622797200000|2021-06-04 09:00:00|2741.2|2737.7|2740.5|2738.5|2745.2|2741.8|2736.7|2733.3|3479
1622800800000|2021-06-04 10:00:00|2740.9|2737.4|2737.5|2734|2742.9|2740|2736.5|2733.6|3621
1622804400000|2021-06-04 11:00:00|2736.4|2734.4|2736.3|2732.8|2742.9|2740.1|2726.5|2723.7|3774
1622808000000|2021-06-04 12:00:00|2736.2|2732.7|2770.3|2766.8|2771.5|2768|2727.7|2724.2|10910
1622811600000|2021-06-04 13:00:00|2770.1|2766.6|2782.3|2778.8|2782.5|2780.4|2770|2766.5|9494
1622815200000|2021-06-04 14:00:00|2782.4|2778.9|2776.9|2774.9|2786.2|2784.2|2773.5|2771.5|6620
1622818800000|2021-06-04 15:00:00|2777|2775|2784.2|2782.2|2785.3|2783.3|2776.3|2774.3|3267
1622822400000|2021-06-04 16:00:00|2784.6|2782.6|2776.6|2774.6|2785.2|2783.2|2773.9|2771.9|3159
1622826000000|2021-06-04 17:00:00|2776.5|2774.5|2777.4|2775.4|2779.9|2777.9|2774.6|2771.9|2649
1622829600000|2021-06-04 18:00:00|2777.5|2775.5|2778.1|2776.1|2778.7|2776.7|2775.4|2773.4|1576
1622833200000|2021-06-04 19:00:00|2777.8|2775.8|2779.4|2777.4|2780.3|2778|2776.4|2773.8|1421
1622836800000|2021-06-04 20:00:00|2780.9|2777.3|2783.8|2773.9|2784.5|2779.2|2778.6|2772.9|1415
1623016800000|2021-06-06 22:00:00|2779.1|2775.6|2777.6|2774.1|2780.3|2776.8|2776|2772.5|1018
1623020400000|2021-06-06 23:00:00|2777.5|2774|2777.1|2773.6|2779.3|2776.1|2775.4|2772.3|1125
1623024000000|2021-06-07 00:00:00|2777.2|2773.7|2776.7|2773.2|2781.6|2778.7|2773.8|2771.2|2382
1623027600000|2021-06-07 01:00:00|2776.5|2774.5|2765.7|2762.2|2781.3|2777.8|2764.5|2761.9|5862
1623031200000|2021-06-07 02:00:00|2764.9|2762.9|2762.6|2759.1|2767.3|2764.5|2758.8|2755.7|3262
1623034800000|2021-06-07 03:00:00|2762.9|2759.4|2765.9|2762.4|2768.5|2765.8|2760.3|2757.4|2634
1623038400000|2021-06-07 04:00:00|2766|2762.5|2760.8|2758.8|2766.1|2763.4|2760.5|2757.6|1421
1623042000000|2021-06-07 05:00:00|2760.7|2758.7|2754|2750.5|2764.1|2761.5|2752.8|2750|3316
1623045600000|2021-06-07 06:00:00|2753.8|2750.3|2755.3|2753.3|2757.5|2754.7|2750.9|2748.9|4178
1623049200000|2021-06-07 07:00:00|2755.2|2753.2|2761.5|2759.5|2761.7|2759.6|2749|2747|4401
1623052800000|2021-06-07 08:00:00|2761.3|2759.3|2759.5|2757.5|2762.8|2760.5|2754.5|2752.2|4196
1623056400000|2021-06-07 09:00:00|2759.3|2757.3|2757.3|2755.3|2761.1|2758.3|2753.3|2751.3|3465
1623060000000|2021-06-07 10:00:00|2757.4|2755.4|2759.4|2755.9|2765.4|2762.8|2756.1|2753.1|2871
1623063600000|2021-06-07 11:00:00|2757.9|2755.7|2765.7|2763.7|2768.2|2766|2757.6|2755.6|4222
1623067200000|2021-06-07 12:00:00|2765.8|2763.8|2759.7|2757.7|2766.1|2764.1|2757.5|2755.5|4593
1623070800000|2021-06-07 13:00:00|2759.6|2757.6|2778.6|2775.1|2786.9|2784.9|2755|2753|8802
1623074400000|2021-06-07 14:00:00|2778|2776|2785.9|2782.4|2789.4|2787.4|2774.2|2771|7871
1623078000000|2021-06-07 15:00:00|2785.8|2782.3|2792.3|2790.3|2793.4|2791.3|2784.1|2781.4|4660
1623081600000|2021-06-07 16:00:00|2792.4|2790.4|2792.1|2790.1|2794.3|2792.3|2790.1|2787.6|2775
1623085200000|2021-06-07 17:00:00|2792.2|2790.2|2792.3|2790.3|2793.5|2791.5|2787.6|2785.5|2678
1623088800000|2021-06-07 18:00:00|2792.4|2790.4|2793.3|2791.3|2796.4|2794.4|2792.4|2789.9|2194
1623092400000|2021-06-07 19:00:00|2793.4|2791.4|2792.2|2790.2|2795|2792.9|2789|2787|2187
1623096000000|2021-06-07 20:00:00|2793.2|2789.7|2789.9|2786.4|2793.5|2791.1|2789.4|2785.9|1247
1623103200000|2021-06-07 22:00:00|2791.3|2787.8|2789.6|2786.1|2791.6|2788.1|2788.9|2785.4|998
1623106800000|2021-06-07 23:00:00|2789.7|2786.2|2791.3|2787.8|2793|2789.5|2789.7|2786.2|1046
1623110400000|2021-06-08 00:00:00|2791.2|2787.7|2794.2|2790.7|2794.3|2791.2|2790.5|2787|1654
1623114000000|2021-06-08 01:00:00|2794.1|2790.6|2785.5|2782|2799.6|2796.5|2784.1|2780.7|5053
1623117600000|2021-06-08 02:00:00|2785.3|2781.8|2782.1|2778.6|2788.1|2784.6|2780.3|2777.3|3960
1623121200000|2021-06-08 03:00:00|2782.2|2778.7|2781.8|2778.3|2784.6|2781.9|2780.3|2777.6|2562
1623124800000|2021-06-08 04:00:00|2781.7|2778.2|2782.7|2779.2|2783.2|2780.2|2779.4|2776.7|1230
1623128400000|2021-06-08 05:00:00|2782.5|2779|2777|2773.5|2787.5|2784.4|2776.2|2773.5|3477
1623132000000|2021-06-08 06:00:00|2777.3|2773.8|2772.8|2770.8|2782.2|2779.7|2771.8|2769.8|5312
1623135600000|2021-06-08 07:00:00|2772.9|2770.9|2771.8|2769.8|2776.8|2774.8|2770.4|2768.4|4785
1623139200000|2021-06-08 08:00:00|2771.9|2769.9|2770.9|2768.9|2772.6|2770.6|2763.9|2761.9|4662
1623142800000|2021-06-08 09:00:00|2770.8|2768.8|2769.4|2767.4|2772.3|2770.2|2767.1|2765.1|2752
1623146400000|2021-06-08 10:00:00|2769.3|2767.3|2772.3|2770.3|2774.4|2772.4|2764.9|2762.9|4383
1623150000000|2021-06-08 11:00:00|2772.2|2770.2|2782.1|2780.1|2782.8|2780.8|2770|2768|3708
1623153600000|2021-06-08 12:00:00|2782|2780|2768|2766|2788|2786|2754.5|2752.5|6861
1623157200000|2021-06-08 13:00:00|2768.1|2766.1|2761.4|2759.4|2781|2779|2751.6|2749.6|9418
1623160800000|2021-06-08 14:00:00|2761.5|2759.5|2776.1|2774.1|2783.4|2780.7|2758.6|2756.3|9781
1623164400000|2021-06-08 15:00:00|2776.2|2774.2|2763.3|2761.3|2777.3|2775.2|2759.4|2756.5|5172
1623168000000|2021-06-08 16:00:00|2762.9|2760.9|2764.4|2762.4|2768.6|2766.6|2762.8|2760.8|3368
1623171600000|2021-06-08 17:00:00|2764.3|2762.3|2761.9|2759.9|2767.9|2765.9|2759.6|2757.6|2718
1623175200000|2021-06-08 18:00:00|2762.1|2760.1|2767.6|2765.6|2768.6|2766.6|2760|2757.6|2236
1623178800000|2021-06-08 19:00:00|2767.5|2765.5|2763.4|2761.4|2769.4|2767.2|2763.1|2761.1|2064
1623182400000|2021-06-08 20:00:00|2763.3|2761.3|2764|2760.5|2765.7|2763|2762.2|2759.3|1022
1623189600000|2021-06-08 22:00:00|2763.7|2760.2|2763.6|2761.6|2764.7|2761.6|2760.3|2756.8|1007
1623193200000|2021-06-08 23:00:00|2763.7|2761.7|2763.9|2761.9|2769.4|2765.9|2763.7|2760.8|1552
1623196800000|2021-06-09 00:00:00|2763.8|2761.8|2769.9|2766.4|2770|2767|2762.5|2759.8|2140
1623200400000|2021-06-09 01:00:00|2769.8|2766.3|2765|2761.5|2772.3|2769.5|2762.4|2759.5|5578
1623204000000|2021-06-09 02:00:00|2764.8|2761.3|2769.8|2767.8|2770.8|2767.9|2758.5|2755.4|3323
1623207600000|2021-06-09 03:00:00|2770.1|2768.1|2770.3|2766.8|2776.1|2773.4|2768.5|2765.2|2661
1623211200000|2021-06-09 04:00:00|2770.2|2766.7|2767.3|2763.8|2770.4|2767.7|2765.8|2762.9|1271
1623214800000|2021-06-09 05:00:00|2767.4|2763.9|2763.8|2760.3|2770.3|2767.8|2758.7|2756.2|3296
1623218400000|2021-06-09 06:00:00|2763.9|2760.4|2758.5|2756.5|2765.2|2762.2|2753.6|2750.3|6153
1623222000000|2021-06-09 07:00:00|2758.6|2756.6|2760.6|2758.6|2761.6|2759.4|2754.5|2752.5|4369
1623225600000|2021-06-09 08:00:00|2760.7|2758.7|2759.4|2757.4|2765.5|2763.5|2755.2|2752.4|5078
1623229200000|2021-06-09 09:00:00|2759.6|2757.6|2760.4|2758.4|2762.6|2760|2754|2752|3506
1623232800000|2021-06-09 10:00:00|2760.2|2758.2|2761.6|2759.6|2764|2762|2757.6|2755.5|2560
1623236400000|2021-06-09 11:00:00|2761.7|2759.7|2768.2|2764.7|2770.5|2767|2755.2|2752.8|4297
1623240000000|2021-06-09 12:00:00|2768.8|2765.3|2779.6|2776.1|2780.9|2778.1|2764.2|2761|6636
1623243600000|2021-06-09 13:00:00|2779.5|2776|2792.8|2789.3|2802|2798.5|2778.7|2775.8|8998
1623247200000|2021-06-09 14:00:00|2792.6|2789.1|2785.3|2781.8|2796.1|2792.6|2774.4|2770.9|8890
1623250800000|2021-06-09 15:00:00|2785.4|2781.9|2787.1|2785.1|2793.2|2791.2|2783.5|2780.8|4457
1623254400000|2021-06-09 16:00:00|2787|2785|2788.1|2784.6|2789.2|2786.7|2784.3|2781.3|2934
1623258000000|2021-06-09 17:00:00|2788|2784.5|2787.8|2785.8|2792.3|2788.8|2786.6|2783.4|2716
1623261600000|2021-06-09 18:00:00|2787.9|2785.9|2788.4|2786.4|2789.7|2787.7|2786.2|2783.5|1270
1623265200000|2021-06-09 19:00:00|2785.2|2783.2|2782.1|2778.6|2786.2|2783.8|2780.3|2777.5|1604
1623268800000|2021-06-09 20:00:00|2782.2|2778.7|2778.8|2775.3|2782.6|2779.1|2777.6|2770.4|1206
1623276000000|2021-06-09 22:00:00|2779.7|2776.2|2782.1|2778.6|2782.3|2778.8|2777.1|2773.6|912
1623279600000|2021-06-09 23:00:00|2782|2778.5|2783.2|2781.2|2784|2781.2|2780.6|2777.1|840
1623283200000|2021-06-10 00:00:00|2783.1|2781.1|2777.4|2773.9|2784.9|2782|2775.4|2771.9|1883
1623286800000|2021-06-10 01:00:00|2777.3|2773.8|2771.8|2768.3|2779.2|2776.4|2768.8|2765.3|4907
1623290400000|2021-06-10 02:00:00|2771.7|2768.2|2772.1|2768.6|2773.5|2770|2766.5|2763.3|3691
1623294000000|2021-06-10 03:00:00|2772.2|2768.7|2773.8|2770.3|2774.6|2771.2|2769.6|2766.1|1930
1623297600000|2021-06-10 04:00:00|2773.7|2770.2|2772.2|2768.7|2774.4|2771.6|2770.2|2767.1|1411
1623301200000|2021-06-10 05:00:00|2771.8|2768.3|2768.1|2764.6|2777.1|2773.6|2764.7|2761.2|3202
1623304800000|2021-06-10 06:00:00|2767.8|2764.3|2769.1|2765.6|2776.4|2773.5|2764.2|2761.7|5617
1623308400000|2021-06-10 07:00:00|2769|2765.5|2762|2758.5|2771|2768.4|2759.9|2756.9|6142
1623312000000|2021-06-10 08:00:00|2762.1|2758.6|2770.4|2768.4|2771.4|2768.7|2760.2|2757.5|3707
1623315600000|2021-06-10 09:00:00|2770.3|2768.3|2772|2768.5|2774.2|2771.2|2768.8|2765.9|3789
1623319200000|2021-06-10 10:00:00|2771.8|2768.3|2770.7|2767.2|2772.4|2769.7|2767|2763.9|2925
1623322800000|2021-06-10 11:00:00|2770.8|2767.3|2763|2759.5|2771.7|2769.1|2761.9|2759.3|4234
1623326400000|2021-06-10 12:00:00|2763.2|2759.7|2789.9|2786.4|2793.8|2791.1|2748.6|2742.1|12150
1623330000000|2021-06-10 13:00:00|2790|2786.5|2783.8|2780.3|2797.5|2794.7|2768.1|2765.7|11890
1623333600000|2021-06-10 14:00:00|2784.1|2780.6|2787.2|2785.2|2794.4|2791.7|2781.5|2779|8552
1623337200000|2021-06-10 15:00:00|2787|2785|2793.8|2791.8|2798.8|2795.9|2785|2782.7|6079
1623340800000|2021-06-10 16:00:00|2793.7|2791.7|2794.1|2790.6|2795.8|2793.3|2787|2783.5|4848
1623344400000|2021-06-10 17:00:00|2794.2|2790.7|2794.4|2792.4|2795.8|2793|2789.2|2786|4619
1623348000000|2021-06-10 18:00:00|2795.2|2791.7|2796.5|2793|2799.6|2797.1|2792.9|2789.8|2984
1623351600000|2021-06-10 19:00:00|2796.6|2793.1|2803.4|2799.9|2804.8|2802.2|2795|2792.2|3599
1623355200000|2021-06-10 20:00:00|2803.1|2799.6|2800.8|2797.3|2804.2|2800.5|2799.9|2796.4|1815
1623362400000|2021-06-10 22:00:00|2802.7|2799.2|2799.7|2796.2|2803.5|2800|2799|2795.5|1407
1623366000000|2021-06-10 23:00:00|2799.6|2796.1|2798.5|2795|2801.1|2797.6|2796.7|2793.8|1210
1623369600000|2021-06-11 00:00:00|2798.4|2794.9|2799.5|2796|2803.9|2800.6|2797.3|2794.2|2195
1623373200000|2021-06-11 01:00:00|2800|2796.5|2806.3|2802.8|2807.9|2804.4|2796.1|2793.1|6179
1623376800000|2021-06-11 02:00:00|2806.4|2802.9|2806.3|2802.8|2807.5|2804|2801.4|2798.1|3989
1623380400000|2021-06-11 03:00:00|2806.4|2802.9|2809|2805.5|2814.7|2811.2|2806.4|2802.9|3627
1623384000000|2021-06-11 04:00:00|2809.1|2805.6|2809.9|2806.4|2811.3|2808.3|2807.2|2803.7|1689
1623387600000|2021-06-11 05:00:00|2809.6|2806.1|2813.7|2810.2|2815.8|2812.3|2806.9|2803.4|3346
1623391200000|2021-06-11 06:00:00|2813.8|2810.3|2822.3|2818.8|2826.3|2823.2|2806.4|2802.9|6671
1623394800000|2021-06-11 07:00:00|2822.7|2819.2|2819.3|2815.8|2830.4|2827.6|2819.1|2815.7|5311
1623398400000|2021-06-11 08:00:00|2818.9|2815.4|2816.4|2812.9|2820.1|2816.6|2812.1|2808.6|5266
1623402000000|2021-06-11 09:00:00|2816.5|2813|2816.1|2812.6|2822.5|2819|2810|2806.5|5547
1623405600000|2021-06-11 10:00:00|2816.2|2812.7|2813.8|2810.3|2825.9|2822.4|2813.6|2810.1|4330
1623409200000|2021-06-11 11:00:00|2813.7|2810.2|2807.2|2803.7|2816.5|2813.7|2802.2|2799.4|5659
1623412800000|2021-06-11 12:00:00|2807|2805|2816|2814|2824.3|2821.8|2803|2800|8950
1623416400000|2021-06-11 13:00:00|2816.1|2814.1|2808.3|2804.8|2828.1|2824.9|2803.8|2800.7|9313
1623420000000|2021-06-11 14:00:00|2808.1|2804.6|2820.5|2817|2820.5|2817.8|2805.4|2803.4|9099
1623423600000|2021-06-11 15:00:00|2820.4|2816.9|2805.2|2801.7|2823.8|2820.9|2799.1|2795.8|5953
1623427200000|2021-06-11 16:00:00|2805.1|2801.6|2806.2|2804.2|2807.7|2805.4|2790.6|2788.1|4394
1623430800000|2021-06-11 17:00:00|2806.1|2804.1|2797.4|2795.4|2807.1|2804.6|2796|2793.6|3576
1623434400000|2021-06-11 18:00:00|2797.3|2795.3|2796.9|2794.9|2799.7|2797.1|2793.4|2791|3073
1623438000000|2021-06-11 19:00:00|2797.1|2795.1|2793.1|2789.6|2797.8|2795.1|2790.7|2787.7|2867
1623441600000|2021-06-11 20:00:00|2793|2789.5|2797|2787.1|2797|2791.6|2791.4|2787.1|1714
1623621600000|2021-06-13 22:00:00|2797.4|2792.1|2794.1|2790.6|2801.4|2797.9|2790|2786.5|2231
1623625200000|2021-06-13 23:00:00|2794|2790.5|2785.4|2781.9|2794|2790.5|2783.9|2780.4|1774
1623628800000|2021-06-14 00:00:00|2784.9|2781.4|2781.3|2779.3|2786.2|2782.7|2780.8|2778|3353
1623632400000|2021-06-14 01:00:00|2782.2|2778.7|2781.4|2777.9|2784.2|2780.7|2777.6|2774.1|3807
1623636000000|2021-06-14 02:00:00|2781.3|2777.8|2783.8|2780.3|2784.2|2780.7|2774.9|2771.4|2488
1623639600000|2021-06-14 03:00:00|2783.9|2780.4|2784.1|2780.6|2787.4|2783.9|2780.5|2777|1928
1623643200000|2021-06-14 04:00:00|2783.9|2780.4|2790.8|2787.3|2790.8|2787.3|2778.6|2775.1|2404
1623646800000|2021-06-14 05:00:00|2790.7|2787.2|2790.7|2787.2|2794.1|2790.6|2787.7|2784.2|2532
1623650400000|2021-06-14 06:00:00|2790.6|2787.1|2782.2|2778.7|2795.8|2792.3|2779.1|2775.6|4422
1623654000000|2021-06-14 07:00:00|2782.3|2778.8|2776.4|2772.9|2786.6|2783.9|2773|2769.9|4809
1623657600000|2021-06-14 08:00:00|2776.3|2772.8|2775.8|2772.3|2777.1|2773.6|2769.8|2767.2|3749
1623661200000|2021-06-14 09:00:00|2775.5|2772|2777.2|2775.2|2783.1|2780.2|2773.3|2770.1|3504
1623664800000|2021-06-14 10:00:00|2777.3|2775.3|2773.5|2771.5|2778|2775.4|2769.2|2766.9|3446
1623668400000|2021-06-14 11:00:00|2773.4|2771.4|2767.5|2765.5|2779.9|2777.9|2764.2|2762|4251
1623672000000|2021-06-14 12:00:00|2767.1|2765.1|2754.5|2752.5|2767.7|2765.7|2748.3|2746.3|8736
1623675600000|2021-06-14 13:00:00|2754.3|2752.3|2793.5|2791.5|2799.9|2797.9|2748.7|2746.7|9307
1623679200000|2021-06-14 14:00:00|2793.6|2791.6|2796.2|2794.2|2803.2|2801.2|2788|2786|8960
1623682800000|2021-06-14 15:00:00|2796.4|2794.4|2795.5|2793.5|2798.1|2796.1|2792.1|2790.1|4604
1623686400000|2021-06-14 16:00:00|2795.4|2793.4|2792.2|2790.2|2797.5|2795.5|2791.7|2789.7|2585
1623690000000|2021-06-14 17:00:00|2792.4|2790.4|2788.1|2786.1|2793|2791|2787.7|2785.7|2220
1623693600000|2021-06-14 18:00:00|2788.4|2786.4|2786.5|2784.5|2790|2788|2784.1|2782.1|1795
1623697200000|2021-06-14 19:00:00|2786.4|2784.4|2787.5|2785.5|2790|2788|2786.4|2784.4|1573
1623700800000|2021-06-14 20:00:00|2787.6|2785.6|2787.4|2783.9|2788.3|2786.2|2785.4|2782.8|1018
1623708000000|2021-06-14 22:00:00|2789|2785.5|2789.6|2787.6|2791.2|2788.6|2787.7|2784.8|934
1623711600000|2021-06-14 23:00:00|2789.7|2787.7|2788.9|2785.4|2791|2788.2|2785.9|2782.4|1423
1623715200000|2021-06-15 00:00:00|2788.8|2785.3|2788.3|2784.8|2790.3|2786.8|2785.3|2782.5|2380
1623718800000|2021-06-15 01:00:00|2787.5|2785.5|2765.5|2762|2790.8|2787.3|2760.7|2758.5|10248
1623722400000|2021-06-15 02:00:00|2765.4|2761.9|2763.8|2760.3|2768.6|2765.6|2762.6|2759.4|4704
1623726000000|2021-06-15 03:00:00|2763.9|2760.4|2768.1|2766.1|2769.2|2766.3|2761.1|2758.3|3085
1623729600000|2021-06-15 04:00:00|2768.5|2765|2770.3|2766.8|2773.6|2770.9|2767.4|2764.9|2003
1623733200000|2021-06-15 05:00:00|2770.2|2766.7|2772.4|2768.9|2774.8|2772.2|2766.9|2763.7|3210
1623736800000|2021-06-15 06:00:00|2772.3|2768.8|2771.2|2769.2|2778.6|2776.5|2769.6|2766.9|5429
1623740400000|2021-06-15 07:00:00|2771.3|2769.3|2771.8|2769.8|2775.7|2773.6|2770.3|2768.3|3559
1623744000000|2021-06-15 08:00:00|2772.5|2769|2767.5|2764|2773.1|2770.5|2761.3|2759|4383
1623747600000|2021-06-15 09:00:00|2767.4|2763.9|2767.2|2765.2|2771.3|2768.6|2762.6|2759.8|4241
1623751200000|2021-06-15 10:00:00|2767|2765|2768.7|2765.2|2770.7|2768.3|2763.1|2760.3|3651
1623754800000|2021-06-15 11:00:00|2768.5|2765|2763.8|2761.8|2770.1|2767.3|2762|2759.7|3994
1623758400000|2021-06-15 12:00:00|2763.9|2761.9|2762|2760|2775.5|2773.5|2757.3|2755.1|8610
1623762000000|2021-06-15 13:00:00|2761.9|2759.9|2766.9|2764.9|2775.3|2772.5|2761.9|2759.8|8250
1623765600000|2021-06-15 14:00:00|2766.8|2764.8|2762.2|2760.2|2767.4|2765.4|2750.8|2748.8|8920
1623769200000|2021-06-15 15:00:00|2762.1|2760.1|2745.5|2742|2764.4|2762.4|2745|2741.5|4870
1623772800000|2021-06-15 16:00:00|2745.1|2741.6|2753.1|2751.1|2753.7|2751.7|2740.6|2737.9|5211
1623776400000|2021-06-15 17:00:00|2753.2|2751.2|2763|2761|2764.4|2762.4|2753|2751|3524
1623780000000|2021-06-15 18:00:00|2762.9|2760.9|2767.4|2765.4|2768.5|2766.5|2762|2760|2689
1623783600000|2021-06-15 19:00:00|2767.3|2765.3|2767.3|2765.3|2769.1|2767.1|2764.6|2762.6|2031
1623787200000|2021-06-15 20:00:00|2767.4|2765.4|2767.8|2764.3|2768.5|2765.6|2764.9|2762.2|1296
1623794400000|2021-06-15 22:00:00|2769.6|2766.1|2770.5|2767|2770.7|2768|2765.9|2762.4|1301
1623798000000|2021-06-15 23:00:00|2770.3|2766.8|2769.5|2767.5|2771.8|2768.6|2767.8|2764.6|1236
1623801600000|2021-06-16 00:00:00|2769.6|2767.6|2770.6|2767.1|2771.7|2769.7|2766.8|2764.4|1663
1623805200000|2021-06-16 01:00:00|2770.7|2767.2|2760.5|2758.5|2771|2769|2760.2|2757.7|4181
1623808800000|2021-06-16 02:00:00|2760.4|2758.4|2772.3|2768.8|2772.8|2770.2|2759.8|2757.8|2744
1623812400000|2021-06-16 03:00:00|2772.4|2768.9|2772.6|2769.1|2777.5|2775.3|2769.4|2767|2742
1623816000000|2021-06-16 04:00:00|2772.9|2769.4|2775.9|2773.9|2778.7|2776.5|2769.7|2766.5|1874
1623819600000|2021-06-16 05:00:00|2776|2774|2777|2773.5|2777.6|2775.4|2771.4|2768.2|2363
1623823200000|2021-06-16 06:00:00|2777.2|2773.7|2776.7|2774.7|2780.1|2777.4|2771.5|2769.1|3691
1623826800000|2021-06-16 07:00:00|2776.6|2774.6|2778.9|2776.9|2780.1|2777.8|2772.8|2770.6|4237
1623830400000|2021-06-16 08:00:00|2779|2777|2777.3|2775.3|2780.8|2778.8|2775.7|2773.7|2807
1623834000000|2021-06-16 09:00:00|2777.4|2775.4|2781.1|2777.6|2781.2|2778.6|2774|2771.2|2651
1623837600000|2021-06-16 10:00:00|2780.4|2778.4|2774.4|2770.9|2781.6|2779.1|2773.1|2770.4|3467
1623841200000|2021-06-16 11:00:00|2774.5|2771|2773.6|2771.6|2776.2|2773.4|2771|2768.4|4341
1623844800000|2021-06-16 12:00:00|2773.5|2771.5|2780.3|2778.3|2782.4|2780.3|2772.2|2769.7|5527
1623848400000|2021-06-16 13:00:00|2780.2|2778.2|2778.2|2776.2|2784.1|2782.1|2773.2|2771.2|6385
1623852000000|2021-06-16 14:00:00|2778.3|2776.3|2776.5|2774.5|2784.1|2782.1|2771.5|2769.5|5869
1623855600000|2021-06-16 15:00:00|2776.4|2774.4|2778.1|2776.1|2779.5|2777.5|2773.5|2771.5|3322
1623859200000|2021-06-16 16:00:00|2778.2|2776.2|2769.3|2767.3|2781.8|2779.8|2761.7|2759.7|4012
1623862800000|2021-06-16 17:00:00|2769.5|2767.5|2775|2771.5|2776.5|2773.4|2763.4|2761.4|3415
1623866400000|2021-06-16 18:00:00|2773.6|2770.1|2740.9|2737.4|2773.8|2770.1|2728.8|2725.3|21249
1623870000000|2021-06-16 19:00:00|2740.8|2737.3|2726.1|2722.6|2753.5|2750|2725|2721.5|9051
1623873600000|2021-06-16 20:00:00|2725.7|2722.2|2700.2|2696.7|2736.3|2733.1|2665.1|2656.3|6470
1623880800000|2021-06-16 22:00:00|2697.6|2694.1|2725|2721.5|2727|2724|2696.7|2693.2|5236
1623884400000|2021-06-16 23:00:00|2724.7|2721.2|2718.3|2714.8|2725.4|2721.9|2716.7|2713.2|3327
1623888000000|2021-06-17 00:00:00|2718.2|2714.7|2722.5|2719|2723.7|2720.4|2710|2706.6|5081
1623891600000|2021-06-17 01:00:00|2722.6|2719.1|2711|2707.5|2722.6|2719.1|2705.2|2702.2|8388
1623895200000|2021-06-17 02:00:00|2710.9|2707.4|2715.9|2712.4|2717.9|2714.4|2708.9|2706.2|4919
1623898800000|2021-06-17 03:00:00|2715.5|2712|2712.2|2708.7|2716.4|2712.9|2708.2|2705.3|3522
1623902400000|2021-06-17 04:00:00|2712.1|2708.6|2713.8|2710.3|2714.2|2711.1|2709.6|2706.7|2099
1623906000000|2021-06-17 05:00:00|2714.1|2710.6|2704|2700.5|2715|2711.7|2702.7|2699.5|4229
1623909600000|2021-06-17 06:00:00|2703.8|2700.3|2701.5|2699.5|2704.5|2701.2|2691.7|2688.6|9713
1623913200000|2021-06-17 07:00:00|2701.4|2699.4|2689.1|2687.1|2702.1|2700.1|2678.6|2676.6|7899
1623916800000|2021-06-17 08:00:00|2689|2687|2677.3|2673.8|2694.2|2692.2|2673.4|2670.9|7167
1623920400000|2021-06-17 09:00:00|2676.6|2674.6|2681.3|2679.3|2683.9|2681.9|2674.3|2672.2|6540
1623924000000|2021-06-17 10:00:00|2681.1|2679.1|2661|2659|2681.1|2679.1|2656|2653.5|8063
1623927600000|2021-06-17 11:00:00|2661.1|2659.1|2641.5|2639.5|2669.2|2667.2|2623.8|2621.3|9638
1623931200000|2021-06-17 12:00:00|2642|2638.5|2631.6|2629.6|2647.6|2645.2|2622.2|2619.6|12646
1623934800000|2021-06-17 13:00:00|2631.2|2629.2|2615.9|2612.4|2640.1|2637.5|2613.4|2610.9|11357
1623938400000|2021-06-17 14:00:00|2615.8|2612.3|2607.8|2605.8|2620.2|2618.2|2598.7|2596|8698
1623942000000|2021-06-17 15:00:00|2607.7|2605.7|2597.9|2595.9|2611|2609|2587.8|2585.8|7506
1623945600000|2021-06-17 16:00:00|2597.6|2595.6|2583.3|2581.3|2599|2597|2578.3|2576.3|6721
1623949200000|2021-06-17 17:00:00|2583.5|2581.5|2589.4|2587.4|2592.1|2590.1|2578.8|2576.8|5403
1623952800000|2021-06-17 18:00:00|2590.1|2588.1|2599.4|2597.4|2604.4|2602.4|2590|2588|3958
1623956400000|2021-06-17 19:00:00|2599.7|2597.7|2595.5|2593.5|2604.8|2602.8|2594.1|2592.1|3256
1623960000000|2021-06-17 20:00:00|2595.4|2593.4|2592.3|2588.8|2600.2|2596.7|2583.7|2580.2|2716
1623967200000|2021-06-17 22:00:00|2595.1|2591.6|2599|2595.5|2601.1|2597.6|2594.2|2590|1838
1623970800000|2021-06-17 23:00:00|2598.9|2595.4|2603|2601|2603.4|2601.1|2596.7|2593.5|1712
1623974400000|2021-06-18 00:00:00|2602.9|2600.9|2617.9|2614.4|2619.8|2617.8|2601.1|2598.6|3493
1623978000000|2021-06-18 01:00:00|2618.2|2616.2|2616.7|2613.2|2621.9|2619|2608.8|2606.2|4883
1623981600000|2021-06-18 02:00:00|2615.8|2613.8|2624.9|2621.4|2625.4|2622.5|2613.4|2610.4|3371
1623985200000|2021-06-18 03:00:00|2625.1|2621.6|2624.5|2621|2626.3|2623.4|2620.5|2617.3|2706
1623988800000|2021-06-18 04:00:00|2624.4|2620.9|2621.1|2617.6|2626.7|2623.6|2619.2|2616.4|2048
1623992400000|2021-06-18 05:00:00|2621.2|2617.7|2616.2|2612.7|2622.6|2619.1|2610.5|2607.1|3913
1623996000000|2021-06-18 06:00:00|2616|2612.5|2617.1|2615.1|2623.8|2621.2|2611.2|2608.1|5214
1623999600000|2021-06-18 07:00:00|2617.7|2615.7|2636.6|2634.6|2641.4|2638.7|2617.7|2615.5|5954
1624003200000|2021-06-18 08:00:00|2636.4|2634.4|2641.5|2639.5|2644.8|2642.8|2635.9|2633.6|5084
1624006800000|2021-06-18 09:00:00|2641.4|2639.4|2644.6|2642.6|2651.5|2648.9|2639.3|2637.3|4276
1624010400000|2021-06-18 10:00:00|2644.5|2642.5|2639.9|2637.9|2645.8|2643.8|2638.4|2635.7|3977
1624014000000|2021-06-18 11:00:00|2640|2638|2642|2640|2644|2641.6|2637.8|2635.3|4294
1624017600000|2021-06-18 12:00:00|2642.5|2640.5|2603.3|2601.3|2642.9|2640.9|2597|2594.9|9292
1624021200000|2021-06-18 13:00:00|2603.4|2601.4|2600|2598|2612.1|2610.1|2591.5|2589.5|9334
1624024800000|2021-06-18 14:00:00|2599.7|2597.7|2606|2604|2613.3|2611.3|2586.4|2584.4|9344
1624028400000|2021-06-18 15:00:00|2605.9|2603.9|2603.3|2601.3|2611.4|2609.4|2599.6|2597.6|6090
1624032000000|2021-06-18 16:00:00|2603.1|2601.1|2591.1|2589.1|2603.7|2601.7|2590.5|2588.5|4281
1624035600000|2021-06-18 17:00:00|2591|2589|2592.3|2590.3|2599.2|2597.2|2588.9|2586.7|3960
1624039200000|2021-06-18 18:00:00|2592.2|2590.2|2588.9|2586.9|2596.9|2594.9|2585.6|2583.6|4299
1624042800000|2021-06-18 19:00:00|2588.8|2586.8|2578.2|2574.7|2594.2|2590.7|2577.7|2574.2|4022
1624046400000|2021-06-18 20:00:00|2578.3|2574.8|2586.1|2574.7|2589.1|2585.6|2577.4|2573.9|3539
1624226400000|2021-06-20 22:00:00|2588.5|2585|2592.7|2589.2|2595.7|2591.4|2586.3|2581.4|2382
1624230000000|2021-06-20 23:00:00|2593|2589.5|2591.8|2588.3|2596|2592.6|2589|2585.5|2143
1624233600000|2021-06-21 00:00:00|2591.7|2588.2|2600.1|2596.6|2600.2|2596.7|2589.9|2587.1|3512
1624237200000|2021-06-21 01:00:00|2600|2596.5|2593.6|2590.1|2603.6|2600.1|2589.6|2586.6|5828
1624240800000|2021-06-21 02:00:00|2593.7|2590.2|2597.4|2593.9|2598.5|2595.6|2592.8|2589.3|4299
1624244400000|2021-06-21 03:00:00|2597.2|2593.7|2587.9|2584.4|2599.5|2596.4|2583.7|2581.1|5037
1624248000000|2021-06-21 04:00:00|2588|2584.5|2588|2586|2590.6|2587.5|2584.2|2582.1|2640
1624251600000|2021-06-21 05:00:00|2587.9|2585.9|2569.1|2565.6|2588.2|2585.9|2556.6|2553.9|4977
1624255200000|2021-06-21 06:00:00|2569.3|2565.8|2598.4|2596.4|2608.3|2605.5|2566.7|2564|8318
1624258800000|2021-06-21 07:00:00|2598.7|2596.7|2602.2|2600.2|2602.3|2600.3|2587.9|2585.9|6872
1624262400000|2021-06-21 08:00:00|2602|2600|2605.3|2603.3|2609.8|2607.2|2599.3|2597|5981
1624266000000|2021-06-21 09:00:00|2605.4|2603.4|2602.8|2599.3|2607.9|2605.9|2600.9|2598.4|4447
1624269600000|2021-06-21 10:00:00|2602.7|2600.7|2598.5|2596.5|2605|2602.8|2598.2|2596.2|3899
1624273200000|2021-06-21 11:00:00|2598.6|2596.6|2604|2602|2606.3|2603.8|2596.9|2594.9|4191
1624276800000|2021-06-21 12:00:00|2603.9|2601.9|2592.3|2590.3|2604.9|2602.9|2582.7|2579.3|6012
1624280400000|2021-06-21 13:00:00|2592|2590|2588.6|2586.6|2602.7|2600.7|2585.5|2583.1|8843
1624284000000|2021-06-21 14:00:00|2589.1|2587.1|2599.3|2597.3|2603.2|2601.2|2584.6|2582.6|10314
1624287600000|2021-06-21 15:00:00|2599.5|2597.5|2598.6|2596.6|2604.3|2602.3|2596|2594|5870
1624291200000|2021-06-21 16:00:00|2598.7|2596.7|2597.8|2595.8|2602.8|2600.8|2595.5|2593.5|3450
1624294800000|2021-06-21 17:00:00|2597.9|2595.9|2598.7|2596.7|2601.7|2599.7|2595.8|2593.8|2766
1624298400000|2021-06-21 18:00:00|2598.8|2596.8|2599.9|2597.9|2600.6|2598.6|2594.2|2592.2|2138
1624302000000|2021-06-21 19:00:00|2599.8|2597.8|2597.7|2594.2|2604|2601.4|2594.9|2592.5|2577
1624305600000|2021-06-21 20:00:00|2597.9|2594.4|2597.3|2593.8|2599.3|2595.8|2595.7|2592.3|1174
1624312800000|2021-06-21 22:00:00|2597.8|2594.3|2599.9|2596.4|2604.2|2599.4|2596.9|2593.4|1553
1624316400000|2021-06-21 23:00:00|2600|2596.5|2596.2|2592.7|2600.6|2597.5|2595.8|2592.3|2209
1624320000000|2021-06-22 00:00:00|2595.9|2592.4|2594.3|2590.8|2596.9|2593.4|2588.6|2585.8|2794
1624323600000|2021-06-22 01:00:00|2594.2|2590.7|2592.9|2589.4|2595.9|2592.4|2587.2|2583.7|5136
1624327200000|2021-06-22 02:00:00|2593|2589.5|2593.9|2590.4|2596.3|2593.2|2589.2|2586.5|3855
1624330800000|2021-06-22 03:00:00|2593.7|2590.2|2601.7|2598.2|2602.3|2599|2592.8|2589.3|3113
1624334400000|2021-06-22 04:00:00|2601.6|2598.1|2599.6|2596.1|2603.3|2600.5|2599.3|2595.9|1479
1624338000000|2021-06-22 05:00:00|2599.7|2596.2|2584.3|2580.8|2599.7|2596.2|2578.5|2575|4899
1624341600000|2021-06-22 06:00:00|2584.5|2581|2593.8|2590.3|2597.6|2594.7|2582.3|2579.2|6648
1624345200000|2021-06-22 07:00:00|2593.7|2590.2|2586.1|2582.6|2593.7|2590.9|2580.9|2577.7|7134
1624348800000|2021-06-22 08:00:00|2586|2582.5|2589.3|2587.3|2590.2|2587.3|2582|2578.5|5463
1624352400000|2021-06-22 09:00:00|2589.8|2586.3|2591.4|2589.4|2594.7|2591.8|2585.3|2583|4924
1624356000000|2021-06-22 10:00:00|2591.3|2589.3|2597.9|2595.9|2601.2|2599.2|2589.9|2587.9|4959
1624359600000|2021-06-22 11:00:00|2597.4|2595.4|2591.3|2589.3|2605.2|2603.2|2590.5|2588.2|5417
1624363200000|2021-06-22 12:00:00|2591.1|2589.1|2574.1|2572.1|2597.8|2595.8|2574.1|2572.1|7430
1624366800000|2021-06-22 13:00:00|2574|2572|2582.8|2579.3|2593|2591|2570.4|2568.4|8705
1624370400000|2021-06-22 14:00:00|2582.9|2579.4|2582.7|2580.7|2587.6|2585.6|2579|2577|6867
1624374000000|2021-06-22 15:00:00|2582.8|2580.8|2575.7|2573.7|2587|2585|2573.6|2571.6|4794
1624377600000|2021-06-22 16:00:00|2575.8|2573.8|2580.1|2578.1|2581.8|2579.8|2575.2|2573.2|3559
1624381200000|2021-06-22 17:00:00|2580|2578|2582.9|2580.9|2585.4|2583.4|2580|2578|2969
1624384800000|2021-06-22 18:00:00|2583|2581|2584.4|2582.4|2588.5|2586.5|2579.3|2577.3|2946
1624388400000|2021-06-22 19:00:00|2584.3|2582.3|2575.1|2573.1|2586.9|2584.9|2574.3|2572.3|3012
1624392000000|2021-06-22 20:00:00|2574.9|2572.9|2579|2575.5|2579.5|2576.9|2573.1|2570.9|1892
1624399200000|2021-06-22 22:00:00|2580.1|2576.6|2580.1|2576.6|2582.5|2579.5|2578.9|2576.1|1334
1624402800000|2021-06-22 23:00:00|2580.2|2576.7|2579.3|2575.8|2583.6|2580.8|2578.7|2575.6|1510
1624406400000|2021-06-23 00:00:00|2579.2|2575.7|2581.6|2578.1|2582.3|2579.4|2576.7|2574|2187
1624410000000|2021-06-23 01:00:00|2581.7|2578.2|2581.3|2579.3|2586.5|2583.7|2578.6|2576.2|4459
1624413600000|2021-06-23 02:00:00|2581.4|2579.4|2601.2|2597.7|2601.9|2598.9|2580.9|2578.7|4400
1624417200000|2021-06-23 03:00:00|2601.1|2597.6|2598|2596|2602.7|2599.8|2597.8|2595.2|2878
1624420800000|2021-06-23 04:00:00|2598.3|2596.3|2599.2|2595.7|2601.1|2598.4|2596.6|2594.2|1811
1624424400000|2021-06-23 05:00:00|2599.3|2595.8|2593.9|2590.4|2601.3|2598.6|2584.9|2581.8|3384
1624428000000|2021-06-23 06:00:00|2593.8|2590.3|2593.9|2591.9|2595.8|2593.4|2587.2|2584.6|4945
1624431600000|2021-06-23 07:00:00|2593.7|2591.7|2594.9|2592.9|2598.2|2595.8|2586.2|2583.6|5765
1624435200000|2021-06-23 08:00:00|2594.8|2592.8|2596.5|2594.5|2604.6|2602.4|2593.9|2591.9|4981
1624438800000|2021-06-23 09:00:00|2596.8|2594.8|2596.2|2594.2|2604.6|2602.6|2595|2593|3865
1624442400000|2021-06-23 10:00:00|2596.1|2594.1|2596.5|2594.5|2599.5|2597.5|2591.4|2589.3|3871
1624446000000|2021-06-23 11:00:00|2596.8|2594.8|2593.7|2591.7|2597.7|2595.7|2590|2587.7|4826
1624449600000|2021-06-23 12:00:00|2593.8|2591.8|2591.6|2589.6|2603|2600.4|2586.7|2584.7|7190
1624453200000|2021-06-23 13:00:00|2591.5|2589.5|2619.3|2615.8|2623.4|2620.6|2590.7|2588.7|7931
1624456800000|2021-06-23 14:00:00|2619.5|2616|2618.2|2616.2|2631|2628.6|2616|2614|5857
1624460400000|2021-06-23 15:00:00|2618.3|2616.3|2616.1|2614.1|2620|2618|2609.3|2607.3|3876
1624464000000|2021-06-23 16:00:00|2616.2|2614.2|2606.7|2604.7|2617.4|2615.4|2601.8|2599.8|3502
1624467600000|2021-06-23 17:00:00|2606.8|2604.8|2602.7|2600.7|2607.6|2605.6|2600.1|2598.1|3294
1624471200000|2021-06-23 18:00:00|2602.6|2600.6|2592.5|2590.5|2602.8|2600.8|2588.9|2585.9|2520
1624474800000|2021-06-23 19:00:00|2592.3|2590.3|2584.4|2580.9|2594.3|2591.7|2579.5|2577.4|2605
1624478400000|2021-06-23 20:00:00|2584.3|2580.8|2591|2587.5|2593.7|2588.7|2583.5|2580.4|1937
1624485600000|2021-06-23 22:00:00|2592.8|2587|2590.9|2587.4|2593.9|2590.4|2588.1|2585.5|1287
1624489200000|2021-06-23 23:00:00|2591|2587.5|2588.3|2584.8|2591|2588.1|2583.6|2580.9|1577
1624492800000|2021-06-24 00:00:00|2588.1|2584.6|2594.7|2591.2|2597.4|2594.6|2586.4|2583.5|1887
1624496400000|2021-06-24 01:00:00|2594.8|2591.3|2592.8|2589.3|2598.4|2594.9|2584.7|2582.4|4025
1624500000000|2021-06-24 02:00:00|2592.9|2589.4|2590.6|2587.1|2595|2591.5|2588.5|2585.7|2556
1624503600000|2021-06-24 03:00:00|2590.7|2587.2|2590.1|2588.1|2593.2|2589.7|2585.2|2582.2|1679
1624507200000|2021-06-24 04:00:00|2590|2588|2589.1|2585.6|2591.4|2588.6|2584.6|2582.6|1217
1624510800000|2021-06-24 05:00:00|2589.3|2585.8|2591.7|2588.2|2593.8|2591|2583|2580.1|2311
1624514400000|2021-06-24 06:00:00|2591.5|2588|2591.5|2589.5|2596|2593|2587.3|2584.4|3584
1624518000000|2021-06-24 07:00:00|2591.2|2589.2|2594.8|2592.8|2597.2|2594.8|2588.2|2585.7|4337
1624521600000|2021-06-24 08:00:00|2594.6|2592.6|2598.4|2596.4|2604.5|2602.2|2593.3|2591.2|3819
1624525200000|2021-06-24 09:00:00|2598.5|2596.5|2600.7|2598.7|2602.9|2600.9|2597.6|2595.6|2898
1624528800000|2021-06-24 10:00:00|2600.6|2598.6|2600.5|2598.5|2605.3|2603.3|2600.1|2598.1|2705
1624532400000|2021-06-24 11:00:00|2600.3|2598.3|2607.6|2605.6|2610.5|2608.5|2599.4|2597.4|4045
1624536000000|2021-06-24 12:00:00|2607.5|2605.5|2605.9|2603.9|2612.1|2609.7|2601.1|2598.8|5577
1624539600000|2021-06-24 13:00:00|2605.8|2603.8|2609.5|2607.5|2618|2616|2604.3|2602.3|6870
1624543200000|2021-06-24 14:00:00|2609.4|2607.4|2603.6|2600.1|2615.8|2613.8|2594.8|2592.2|6482
1624546800000|2021-06-24 15:00:00|2603.5|2600|2604.2|2602.2|2609.3|2607.3|2602.6|2600|4606
1624550400000|2021-06-24 16:00:00|2604.1|2602.1|2602.2|2600.2|2607|2605|2600.3|2598.3|3529
1624554000000|2021-06-24 17:00:00|2602.3|2600.3|2596.6|2594.6|2604.8|2602.8|2593.5|2591.5|3595
1624557600000|2021-06-24 18:00:00|2596.5|2594.5|2599.4|2597.4|2602|2599.6|2596.5|2594.5|2843
1624561200000|2021-06-24 19:00:00|2599.5|2597.5|2594.2|2592.2|2599.7|2597.7|2588.2|2586.2|2269
1624564800000|2021-06-24 20:00:00|2594.5|2592.5|2595.7|2592.2|2598.4|2595|2592.5|2590.2|1829
1624572000000|2021-06-24 22:00:00|2597.3|2593.8|2596.5|2593|2601.2|2597.7|2596|2592.5|898
1624575600000|2021-06-24 23:00:00|2596.1|2594.1|2595.5|2592|2596.8|2594.1|2593.6|2590.1|1022
1624579200000|2021-06-25 00:00:00|2595.4|2591.9|2594.6|2591.1|2598.2|2595.4|2592.8|2589.8|2606
1624582800000|2021-06-25 01:00:00|2594.4|2590.9|2609.1|2605.6|2610.1|2607.2|2594.4|2590.9|5011
1624586400000|2021-06-25 02:00:00|2609|2605.5|2606.7|2604.7|2612.7|2609.2|2605.6|2602.8|2844
1624590000000|2021-06-25 03:00:00|2606.6|2604.6|2607.6|2605.6|2611.1|2607.8|2606.5|2603.8|2315
1624593600000|2021-06-25 04:00:00|2607.7|2605.7|2602.7|2599.2|2609.5|2606.7|2600.4|2597.7|1660
1624597200000|2021-06-25 05:00:00|2602.8|2599.3|2619.1|2615.6|2619.4|2615.9|2601|2597.5|3267
1624600800000|2021-06-25 06:00:00|2619.2|2615.7|2616.9|2614.9|2622.5|2620.5|2612.5|2609|5656
1624604400000|2021-06-25 07:00:00|2617|2615|2620.7|2618.7|2622|2619.2|2613.7|2611.1|4948
1624608000000|2021-06-25 08:00:00|2620.5|2618.5|2622.3|2620.3|2624.2|2621.4|2617.8|2615.1|4435
1624611600000|2021-06-25 09:00:00|2622.2|2620.2|2619.5|2616|2625.4|2622.8|2617.8|2615.2|4424
1624615200000|2021-06-25 10:00:00|2619.6|2616.1|2620.1|2616.6|2622.5|2619.5|2616.9|2614.2|3112
1624618800000|2021-06-25 11:00:00|2620.2|2616.7|2620.1|2616.6|2624.2|2621.7|2615.2|2612|3878
1624622400000|2021-06-25 12:00:00|2620|2616.5|2623.4|2621.4|2630.7|2628.2|2616|2613.1|8345
1624626000000|2021-06-25 13:00:00|2623.6|2621.6|2622.1|2618.6|2631.2|2629|2613.3|2610.7|8407
1624629600000|2021-06-25 14:00:00|2621.8|2618.3|2612.3|2608.8|2623.2|2620.6|2607.7|2604.8|8878
1624633200000|2021-06-25 15:00:00|2612.5|2609|2606|2604|2613.9|2611.1|2603.6|2600.9|6634
1624636800000|2021-06-25 16:00:00|2606.1|2604.1|2601.7|2599.7|2607|2604.1|2598.9|2596.2|4180
1624640400000|2021-06-25 17:00:00|2601.8|2599.8|2601.8|2599.8|2604.9|2602.9|2600.1|2597.9|2799
1624644000000|2021-06-25 18:00:00|2601.7|2599.7|2604.8|2602.8|2605.2|2603.2|2600.2|2597.6|2217
1624647600000|2021-06-25 19:00:00|2605|2603|2608|2606|2609.4|2606.6|2604.2|2601.5|2143
1624651200000|2021-06-25 20:00:00|2607.8|2605.8|2618.2|2604.7|2618.2|2610.7|2607.8|2603.5|1511
1624831200000|2021-06-27 22:00:00|2612.1|2608.6|2615.7|2612.2|2616.5|2613|2612|2608.5|1270
1624834800000|2021-06-27 23:00:00|2615.6|2612.1|2614.7|2611.2|2616.4|2613|2613.6|2610.4|1312
1624838400000|2021-06-28 00:00:00|2614.6|2611.1|2608.4|2604.9|2614.7|2611.9|2607.3|2604.2|2036
1624842000000|2021-06-28 01:00:00|2608|2604.5|2589.9|2586.4|2612|2608.7|2581.2|2577.7|8694
1624845600000|2021-06-28 02:00:00|2589.8|2586.3|2612.9|2609.4|2618|2614.6|2586.4|2582.9|6468
1624849200000|2021-06-28 03:00:00|2613|2609.5|2611.7|2608.2|2614.6|2612.1|2609|2605.8|4288
1624852800000|2021-06-28 04:00:00|2611.6|2608.1|2613|2609.5|2616.7|2613.2|2611.2|2607.8|1845
1624856400000|2021-06-28 05:00:00|2613.1|2609.6|2620.8|2617.3|2624.7|2621.2|2612.5|2609|4242
1624860000000|2021-06-28 06:00:00|2620.9|2617.4|2615|2611.5|2621.4|2618.5|2611.7|2608.2|5583
1624863600000|2021-06-28 07:00:00|2614.9|2611.4|2618.1|2616.1|2621.3|2618.7|2612.4|2608.9|4966
1624867200000|2021-06-28 08:00:00|2618.2|2616.2|2613.2|2609.7|2618.7|2616.2|2599.4|2596.8|6034
1624870800000|2021-06-28 09:00:00|2613.3|2609.8|2608.5|2605|2613.8|2611|2604.5|2601.7|4473
1624874400000|2021-06-28 10:00:00|2608.8|2605.3|2610.6|2607.1|2612.8|2610.1|2603.8|2600.8|3648
1624878000000|2021-06-28 11:00:00|2610.7|2607.2|2601.1|2597.6|2611.6|2608.6|2596.3|2594.3|4972
1624881600000|2021-06-28 12:00:00|2600.3|2598.3|2614|2612|2617.7|2615.7|2599.1|2597.1|6484
1624885200000|2021-06-28 13:00:00|2614.1|2612.1|2613.5|2611.5|2622.4|2620.4|2606.8|2604.8|8445
1624888800000|2021-06-28 14:00:00|2613.4|2611.4|2610.1|2608.1|2621.6|2619.6|2608.2|2606.2|7413
1624892400000|2021-06-28 15:00:00|2610.2|2608.2|2614.1|2612.1|2614.7|2612.7|2607.1|2605.1|5104
1624896000000|2021-06-28 16:00:00|2613.9|2611.9|2615.3|2613.3|2617.1|2615.1|2612.9|2610.9|3106
1624899600000|2021-06-28 17:00:00|2615.4|2613.4|2614.9|2612.9|2615.8|2613.8|2609|2607|3207
1624903200000|2021-06-28 18:00:00|2614.7|2612.7|2612.6|2610.6|2616.6|2614.6|2611.7|2609.7|1934
1624906800000|2021-06-28 19:00:00|2612.7|2610.7|2612.5|2610.5|2613.6|2611.6|2610.5|2608.5|1764
1624910400000|2021-06-28 20:00:00|2612.7|2610.7|2612.6|2609.1|2613.9|2610.8|2610.7|2606.8|914
1624917600000|2021-06-28 22:00:00|2609.7|2606.2|2610.9|2607.4|2612.7|2609.4|2608.1|2604.6|1110
1624921200000|2021-06-28 23:00:00|2610.8|2607.3|2612|2610|2613.1|2610.3|2608.7|2605.9|1207
1624924800000|2021-06-29 00:00:00|2611.9|2609.9|2607|2603.5|2612.8|2610.5|2605.9|2603.4|2112
1624928400000|2021-06-29 01:00:00|2607.1|2603.6|2603.9|2601.9|2610.1|2607.9|2600.9|2598|4541
1624932000000|2021-06-29 02:00:00|2603.8|2601.8|2601.9|2599.9|2605.5|2602.8|2600.3|2597.6|3377
1624935600000|2021-06-29 03:00:00|2601.8|2599.8|2602|2598.5|2603.7|2600.7|2597.1|2594.2|2947
1624939200000|2021-06-29 04:00:00|2602.1|2598.6|2601.1|2597.6|2603.1|2600.2|2598.6|2596|1359
1624942800000|2021-06-29 05:00:00|2601|2597.5|2610.3|2608.3|2614|2610.5|2600.1|2597.3|3437
1624946400000|2021-06-29 06:00:00|2610.4|2608.4|2606.6|2604.6|2610.5|2608.5|2602.9|2600.2|4681
1624950000000|2021-06-29 07:00:00|2606.2|2604.2|2602.7|2600.7|2609.3|2607|2600|2598|4720
1624953600000|2021-06-29 08:00:00|2602.6|2600.6|2595.2|2591.7|2603.4|2601.4|2591.3|2589|6415
1624957200000|2021-06-29 09:00:00|2594.7|2592.7|2601.7|2599.7|2602.1|2600.1|2593.7|2591.7|4035
1624960800000|2021-06-29 10:00:00|2601.6|2599.6|2594.6|2592.6|2603.4|2601.4|2593.9|2591.9|1883
1624964400000|2021-06-29 11:00:00|2595.7|2593.7|2593.2|2589.7|2605.4|2602.8|2580.7|2578.7|6606
1624968000000|2021-06-29 12:00:00|2593.3|2589.8|2571.9|2568.4|2606.8|2604.8|2563.3|2560|11240
1624971600000|2021-06-29 13:00:00|2571.8|2568.3|2575.1|2571.6|2583.7|2581.7|2554.1|2550.6|10160
1624975200000|2021-06-29 14:00:00|2575.2|2571.7|2570.1|2568.1|2576.1|2572.6|2563|2561|7827
1624978800000|2021-06-29 15:00:00|2570.5|2568.5|2579.9|2577.9|2582.5|2580.5|2569.9|2567.7|4679
1624982400000|2021-06-29 16:00:00|2580|2578|2583.4|2581.4|2586.2|2584.2|2578.7|2576.7|3689
1624986000000|2021-06-29 17:00:00|2583.3|2581.3|2578.3|2576.3|2584.1|2582.1|2578.1|2576.1|2304
1624989600000|2021-06-29 18:00:00|2578.4|2576.4|2581.6|2579.6|2585.3|2583.3|2577.5|2575.5|2031
1624993200000|2021-06-29 19:00:00|2581.7|2579.7|2579|2577|2582.1|2580.1|2575.3|2573.3|2124
1624996800000|2021-06-29 20:00:00|2578.9|2576.9|2578.8|2575.3|2580.8|2578.1|2577.7|2572.8|1299
1625004000000|2021-06-29 22:00:00|2580|2576.5|2580.2|2578.2|2582.8|2579.3|2579.1|2575.8|1148
1625007600000|2021-06-29 23:00:00|2580.3|2578.3|2581.2|2579.2|2583|2580.2|2578.5|2575.9|827
1625011200000|2021-06-30 00:00:00|2581.3|2579.3|2584|2582|2585.5|2583.5|2580.3|2577.7|1580
1625014800000|2021-06-30 01:00:00|2584.2|2582.2|2586.7|2584.7|2590|2588|2577.2|2575.2|4753
1625018400000|2021-06-30 02:00:00|2586.6|2584.6|2585|2583|2590.2|2588.2|2584.3|2581.8|3140
1625022000000|2021-06-30 03:00:00|2584.9|2582.9|2583.6|2581.6|2585|2583|2580.9|2578.9|1974
1625025600000|2021-06-30 04:00:00|2583.7|2581.7|2581|2579|2587.6|2585.6|2579.7|2577.7|1515
1625029200000|2021-06-30 05:00:00|2581.2|2579.2|2577.8|2574.3|2586.6|2584.1|2577.1|2574.3|2660
1625032800000|2021-06-30 06:00:00|2577.9|2574.4|2584|2582|2587.2|2584.5|2574.6|2572.6|3961
1625036400000|2021-06-30 07:00:00|2583.9|2581.9|2579.7|2577.7|2585.7|2583.5|2579.6|2577.6|4199
1625040000000|2021-06-30 08:00:00|2579.4|2577.4|2576.4|2574.4|2581|2579|2571.6|2569.6|4325
1625043600000|2021-06-30 09:00:00|2576.5|2574.5|2580.9|2578.9|2583|2581|2574.6|2572.6|3876
1625047200000|2021-06-30 10:00:00|2581|2579|2581.1|2577.6|2588.4|2586.4|2580.1|2577.6|3347
1625050800000|2021-06-30 11:00:00|2581.2|2577.7|2590.8|2588.8|2592.4|2590.4|2577.7|2575.7|3979
1625054400000|2021-06-30 12:00:00|2591|2589|2585.1|2583.1|2595.4|2593.4|2580.4|2578.4|7020
1625058000000|2021-06-30 13:00:00|2585|2583|2596.9|2593.4|2602.5|2600.5|2582.3|2580.3|7311
1625061600000|2021-06-30 14:00:00|2597.3|2593.8|2601.6|2599.6|2605.3|2603.3|2593.6|2591.6|6010
1625065200000|2021-06-30 15:00:00|2601.7|2599.7|2598.2|2596.2|2603.9|2601.9|2595.9|2593.9|4595
1625068800000|2021-06-30 16:00:00|2598.6|2596.6|2605.6|2603.6|2609.9|2607.9|2598.6|2596.6|3700
1625072400000|2021-06-30 17:00:00|2605.7|2603.7|2606.6|2604.6|2610.7|2608.7|2603.6|2601.6|3018
1625076000000|2021-06-30 18:00:00|2606.8|2604.8|2610|2608|2611.9|2609.9|2606.2|2604.2|1718
1625079600000|2021-06-30 19:00:00|2610.1|2608.1|2612.9|2610.9|2615.8|2613.8|2608.3|2606.3|2185
1625083200000|2021-06-30 20:00:00|2612.8|2610.8|2614.7|2611.2|2616.5|2613.2|2612.7|2610.1|1281
1625090400000|2021-06-30 22:00:00|2615|2611.5|2610.7|2607.2|2616.1|2612.6|2608.8|2605.7|1204
1625094000000|2021-06-30 23:00:00|2610.5|2607|2611.3|2607.8|2612.1|2609|2609.1|2606.1|1060
1625097600000|2021-07-01 00:00:00|2610.3|2608.3|2609.9|2606.4|2612.6|2610.3|2608.7|2605.8|1599
1625101200000|2021-07-01 01:00:00|2610|2606.5|2620.1|2618.1|2622.8|2619.8|2606.2|2602.7|4249
1625104800000|2021-07-01 02:00:00|2620.3|2618.3|2621.7|2619.7|2625.8|2623.3|2616.9|2614|3334
1625108400000|2021-07-01 03:00:00|2621.5|2619.5|2621.5|2619.5|2624.4|2621.8|2618.7|2616.7|2654
1625112000000|2021-07-01 04:00:00|2621.4|2619.4|2618.4|2616.4|2623.3|2620.8|2616.8|2614.3|1659
1625115600000|2021-07-01 05:00:00|2618.3|2616.3|2625.5|2622|2627|2624.2|2616.3|2612.9|2539
1625119200000|2021-07-01 06:00:00|2625.6|2622.1|2626.4|2624.4|2631.8|2628.8|2622|2619.2|4229
1625122800000|2021-07-01 07:00:00|2626.5|2624.5|2631.3|2629.3|2632.2|2630.2|2621.8|2619.3|4249
1625126400000|2021-07-01 08:00:00|2631.2|2629.2|2622.6|2620.6|2632.5|2630.5|2620.6|2618.6|3723
1625130000000|2021-07-01 09:00:00|2622.4|2620.4|2625.3|2623.3|2626.1|2624.1|2618.2|2616.2|3941
1625133600000|2021-07-01 10:00:00|2625.1|2623.1|2627.9|2625.9|2627.9|2625.9|2621|2619|3796
1625137200000|2021-07-01 11:00:00|2628|2626|2625.7|2623.7|2632.4|2630.4|2622.8|2620.8|3959
1625140800000|2021-07-01 12:00:00|2625.8|2623.8|2632.8|2630.8|2637.4|2635.4|2617.9|2615.6|6041
1625144400000|2021-07-01 13:00:00|2633.1|2631.1|2620.3|2616.8|2641.5|2639.5|2616.2|2614.2|7376
1625148000000|2021-07-01 14:00:00|2620|2616.5|2608.6|2606.6|2625.9|2623.9|2602|2600|7382
1625151600000|2021-07-01 15:00:00|2608.7|2606.7|2602.8|2600.8|2609.6|2607.6|2596.4|2594.4|5300
1625155200000|2021-07-01 16:00:00|2602.9|2600.9|2601.9|2599.9|2602.9|2600.9|2595.9|2593.9|2858
1625158800000|2021-07-01 17:00:00|2601.6|2599.6|2600.6|2598.6|2605.3|2603.3|2599.8|2597.8|2746
1625162400000|2021-07-01 18:00:00|2600.7|2598.7|2606.1|2604.1|2606.3|2604.3|2600.1|2598.1|1895
1625166000000|2021-07-01 19:00:00|2605.8|2603.8|2603.6|2601.6|2606.8|2604.8|2602.3|2600.3|1503
1625169600000|2021-07-01 20:00:00|2603.5|2601.5|2605|2601.5|2606.3|2603.2|2603.1|2599.7|1204
1625176800000|2021-07-01 22:00:00|2605.5|2602|2603.4|2599.9|2605.7|2602.6|2602.1|2599.7|1012
1625180400000|2021-07-01 23:00:00|2603.5|2600|2601.6|2599.6|2603.5|2600.8|2599.8|2597.3|891
1625184000000|2021-07-02 00:00:00|2601.5|2599.5|2601.6|2599.6|2606|2603.4|2599.3|2597.3|1613
1625187600000|2021-07-02 01:00:00|2601.5|2599.5|2606.4|2604.4|2609.9|2606.9|2600.6|2597.4|3498
1625191200000|2021-07-02 02:00:00|2606.5|2604.5|2607.6|2605.6|2608.6|2606.3|2602.4|2600.4|2133
1625194800000|2021-07-02 03:00:00|2607.5|2605.5|2608.8|2605.3|2609.1|2606.8|2605.1|2602.9|1535
1625198400000|2021-07-02 04:00:00|2608.9|2605.4|2606.7|2604.7|2608.9|2606.6|2606.4|2603.7|889
1625202000000|2021-07-02 05:00:00|2607.1|2605.1|2606.3|2604.3|2610.9|2608.7|2605.5|2603.4|2140
1625205600000|2021-07-02 06:00:00|2606.4|2604.4|2602.3|2600.3|2607.3|2605|2601.9|2599.4|3708
1625209200000|2021-07-02 07:00:00|2602.4|2600.4|2605.4|2603.4|2607.4|2605.4|2600.6|2598.6|4420
1625212800000|2021-07-02 08:00:00|2605.5|2603.5|2610.5|2607|2617.4|2615.4|2604.8|2602.8|4464
1625216400000|2021-07-02 09:00:00|2610.6|2607.1|2613.1|2611.1|2616.4|2613.8|2609.1|2607.1|3235
1625220000000|2021-07-02 10:00:00|2613.2|2611.2|2619.2|2617.2|2621.7|2619.7|2613.2|2611.2|3088
1625223600000|2021-07-02 11:00:00|2619.1|2617.1|2619.1|2617.1|2624.8|2622.8|2615.6|2613.6|3468
1625227200000|2021-07-02 12:00:00|2619.2|2617.2|2632.4|2630.4|2639.8|2637.8|2606|2602.5|7877
1625230800000|2021-07-02 13:00:00|2632.3|2630.3|2640.2|2636.7|2654.6|2652.6|2628.1|2626.1|9092
1625234400000|2021-07-02 14:00:00|2640.1|2636.6|2635.6|2633.6|2642.2|2640.2|2622.5|2620.3|8137
1625238000000|2021-07-02 15:00:00|2635.8|2633.8|2641.4|2639.4|2643.2|2641.2|2632.1|2630.1|5312
1625241600000|2021-07-02 16:00:00|2641.5|2639.5|2635.3|2633.3|2641.9|2639.9|2635|2633|3119
1625245200000|2021-07-02 17:00:00|2635.6|2633.6|2649.5|2647.5|2650|2648|2635.1|2633.1|3074
1625248800000|2021-07-02 18:00:00|2649.4|2647.4|2649.2|2647.2|2657.8|2655.8|2648.5|2645.9|3660
1625252400000|2021-07-02 19:00:00|2649.3|2647.3|2650|2646.5|2655|2652.6|2647|2644.3|2417
1625256000000|2021-07-02 20:00:00|2649.3|2645.8|2652.8|2638.8|2653.6|2646.9|2644.6|2638.5|1291
1625436000000|2021-07-04 22:00:00|2649.5|2646|2644.6|2641.1|2653.1|2646.4|2643.3|2638.4|1623
1625439600000|2021-07-04 23:00:00|2644.4|2640.9|2645.9|2642.4|2647.2|2644.2|2643.8|2640.9|1372
1625443200000|2021-07-05 00:00:00|2645.8|2642.3|2645.3|2641.8|2645.9|2643.5|2639|2636.3|1934
1625446800000|2021-07-05 01:00:00|2645.4|2641.9|2659.5|2656|2660.2|2656.7|2642.3|2639|5136
1625450400000|2021-07-05 02:00:00|2659.6|2656.1|2657.6|2654.1|2660.7|2657.2|2654.7|2651.2|2990
1625454000000|2021-07-05 03:00:00|2657.9|2654.4|2653.8|2651.8|2659.9|2656.4|2653.3|2650.2|1915
1625457600000|2021-07-05 04:00:00|2654.3|2650.8|2657.9|2654.4|2658.5|2655.7|2653.1|2650.2|1409
1625461200000|2021-07-05 05:00:00|2658|2654.5|2652.9|2649.4|2660.3|2657.8|2651|2648|2559
1625464800000|2021-07-05 06:00:00|2653.1|2649.6|2658.2|2656.2|2659.2|2656.7|2649.1|2646.3|4249
1625468400000|2021-07-05 07:00:00|2658.1|2656.1|2660.9|2658.9|2661.8|2659.8|2654.3|2652.3|3835
1625472000000|2021-07-05 08:00:00|2661|2659|2660.5|2658.5|2663|2661|2658.4|2655.9|3093
1625475600000|2021-07-05 09:00:00|2660.6|2658.6|2657.4|2655.4|2662|2660|2654.8|2652.8|2928
1625479200000|2021-07-05 10:00:00|2656.9|2654.9|2658.9|2656.9|2660.2|2658.2|2655|2653|2077
1625482800000|2021-07-05 11:00:00|2659|2657|2646.6|2644.6|2659.1|2657.1|2644.2|2642.2|2768
1625486400000|2021-07-05 12:00:00|2646.9|2644.9|2652.4|2650.4|2652.5|2650.5|2646.2|2643.8|3933
1625490000000|2021-07-05 13:00:00|2652.3|2650.3|2646.2|2644.2|2653.9|2651.9|2640.9|2638.9|4171
1625493600000|2021-07-05 14:00:00|2646.3|2644.3|2646.2|2644.2|2647.9|2645.9|2639.3|2637.3|3219
1625497200000|2021-07-05 15:00:00|2646.3|2644.3|2647.6|2644.1|2650.6|2648.6|2645.7|2643|2001
1625500800000|2021-07-05 16:00:00|2647.7|2644.2|2649.9|2646.4|2651.9|2646.8|2645.3|2642.5|1991
1625522400000|2021-07-05 22:00:00|2651.2|2637.2|2648.8|2645.3|2658.1|2648.3|2647.5|2637.2|1667
1625526000000|2021-07-05 23:00:00|2648.7|2645.2|2644.6|2641.1|2649.8|2647.2|2643.9|2640.6|940
1625529600000|2021-07-06 00:00:00|2644.5|2641|2646.5|2643|2649.7|2646.9|2642.9|2640.2|2069
1625533200000|2021-07-06 01:00:00|2646.4|2642.9|2657.9|2654.4|2661.5|2658|2645|2641.5|4541
1625536800000|2021-07-06 02:00:00|2658.1|2654.6|2659.6|2656.1|2664.3|2660.8|2655.9|2652.4|3409
1625540400000|2021-07-06 03:00:00|2659.4|2655.9|2657.3|2655.3|2663.8|2660.3|2657.2|2654.3|2370
1625544000000|2021-07-06 04:00:00|2657.2|2655.2|2659.7|2657.7|2659.8|2657.8|2655.5|2652.7|2210
1625547600000|2021-07-06 05:00:00|2659.8|2657.8|2668.9|2665.4|2671.4|2668.6|2658.4|2655.8|3043
1625551200000|2021-07-06 06:00:00|2669.1|2665.6|2663.8|2660.3|2671.9|2669|2661.9|2659|4327
1625554800000|2021-07-06 07:00:00|2663.7|2660.2|2666.6|2664.6|2672|2669.7|2661.3|2658.4|4898
1625558400000|2021-07-06 08:00:00|2667.2|2665.2|2665.7|2663.7|2667.9|2665.8|2655.2|2653.2|3957
1625562000000|2021-07-06 09:00:00|2665.5|2663.5|2666.8|2664.8|2669.5|2667.3|2662.8|2660.4|4072
1625565600000|2021-07-06 10:00:00|2666.5|2664.5|2664|2660.5|2669.3|2666.7|2662|2659.4|3300
1625569200000|2021-07-06 11:00:00|2663.9|2660.4|2669.4|2667.4|2670.1|2667.7|2659.1|2656.2|4617
1625572800000|2021-07-06 12:00:00|2669.7|2667.7|2662.8|2660.8|2678.5|2676.5|2661.1|2658.7|8410
1625576400000|2021-07-06 13:00:00|2662.5|2660.5|2655.3|2653.3|2665.5|2662.7|2642.3|2640.3|10150
1625580000000|2021-07-06 14:00:00|2656.1|2654.1|2630.4|2626.9|2657.3|2654.7|2628.9|2625.9|10944
1625583600000|2021-07-06 15:00:00|2629.9|2626.4|2615.8|2613.8|2634.3|2631.4|2612.4|2610.4|8676
1625587200000|2021-07-06 16:00:00|2615.7|2613.7|2614.6|2612.6|2618.1|2615.3|2601.9|2599.9|7802
1625590800000|2021-07-06 17:00:00|2614.5|2612.5|2614.8|2612.8|2617.9|2615.9|2608|2606|3590
1625594400000|2021-07-06 18:00:00|2614.7|2612.7|2619.4|2617.4|2621.3|2618.5|2612.5|2610.5|2739
1625598000000|2021-07-06 19:00:00|2619.2|2617.2|2615.5|2613.5|2620.6|2617.8|2615.3|2613.3|2012
1625601600000|2021-07-06 20:00:00|2616|2614|2617.9|2614.4|2618.9|2615.8|2615.4|2612.4|1426
1625608800000|2021-07-06 22:00:00|2618.5|2615|2613|2609.5|2618.8|2615.3|2612.1|2608.6|1234
1625612400000|2021-07-06 23:00:00|2613.3|2609.8|2612.5|2609|2615.4|2611.9|2610.4|2607.4|1475
1625616000000|2021-07-07 00:00:00|2612.6|2609.1|2611.2|2607.7|2615.7|2612.3|2610.3|2607.5|2707
1625619600000|2021-07-07 01:00:00|2611.1|2607.6|2619.5|2616|2620.8|2617.5|2609.2|2605.7|5503
1625623200000|2021-07-07 02:00:00|2619.4|2615.9|2616.3|2612.8|2620.9|2617.7|2614.6|2611.7|2945
1625626800000|2021-07-07 03:00:00|2616.2|2612.7|2619.8|2616.3|2620.2|2617.5|2614.1|2610.6|1984
1625630400000|2021-07-07 04:00:00|2618.8|2616.8|2618.3|2614.8|2621.9|2619.2|2616.2|2613.5|1890
1625634000000|2021-07-07 05:00:00|2618.1|2614.6|2633.6|2630.1|2635.1|2631.6|2616.8|2614|3178
1625637600000|2021-07-07 06:00:00|2633.7|2630.2|2639|2637|2640.6|2638|2630.3|2628.3|4769
1625641200000|2021-07-07 07:00:00|2638.9|2636.9|2635.8|2633.8|2640.5|2637.8|2633.6|2630.9|5048
1625644800000|2021-07-07 08:00:00|2635.7|2633.7|2631.9|2629.9|2639.2|2636.5|2630.3|2627.9|4003
1625648400000|2021-07-07 09:00:00|2632|2630|2640.4|2638.4|2640.6|2638.6|2630.3|2627.9|2725
1625652000000|2021-07-07 10:00:00|2640.6|2638.6|2641|2639|2645|2642.9|2637.9|2635.9|3038
1625655600000|2021-07-07 11:00:00|2641.3|2639.3|2641.4|2637.9|2644.6|2642.6|2638.5|2635.8|2928
1625659200000|2021-07-07 12:00:00|2641.6|2638.1|2628.9|2625.4|2645.7|2642.5|2627.6|2625.4|5722
1625662800000|2021-07-07 13:00:00|2628.8|2625.3|2631.8|2629.8|2638|2636|2626.5|2624.4|7123
1625666400000|2021-07-07 14:00:00|2631.7|2629.7|2615|2613|2632.2|2630.2|2599.5|2597.2|10074
1625670000000|2021-07-07 15:00:00|2614.9|2612.9|2607.2|2605.2|2619.2|2616.6|2606.7|2604|5970
1625673600000|2021-07-07 16:00:00|2607.3|2605.3|2605.9|2603.9|2611.7|2608.9|2602.9|2600.4|4617
1625677200000|2021-07-07 17:00:00|2605.8|2603.8|2607.4|2603.9|2609.8|2607.4|2602.9|2600.3|3271
1625680800000|2021-07-07 18:00:00|2607.3|2603.8|2617.6|2615.6|2623.9|2620.8|2606.3|2602.8|6264
1625684400000|2021-07-07 19:00:00|2617.5|2615.5|2616.5|2613|2619.5|2616.4|2615.1|2611.6|2390
1625688000000|2021-07-07 20:00:00|2616.6|2613.1|2615.3|2611.8|2617.5|2614|2613.1|2610|1608
1625695200000|2021-07-07 22:00:00|2618.5|2615|2618.7|2616.7|2619.7|2617.1|2615.9|2612.8|1328
1625698800000|2021-07-07 23:00:00|2618.6|2616.6|2615.8|2612.3|2620.4|2617.8|2615|2612.3|1503
1625702400000|2021-07-08 00:00:00|2615.7|2612.2|2612.4|2608.9|2616.8|2613.7|2608.6|2606|2088
1625706000000|2021-07-08 01:00:00|2612.5|2609|2598|2594.5|2612.7|2609.2|2594.9|2591.9|5174
1625709600000|2021-07-08 02:00:00|2598.2|2594.7|2595.6|2592.1|2600.5|2597.2|2587.9|2585|4398
1625713200000|2021-07-08 03:00:00|2595.5|2592|2594|2590.5|2598.1|2595.2|2592.3|2589.4|2558
1625716800000|2021-07-08 04:00:00|2594.1|2590.6|2592.6|2589.1|2594.9|2591.7|2589.8|2586.9|1812
1625720400000|2021-07-08 05:00:00|2592.7|2589.2|2596.8|2593.3|2599.6|2596.1|2589.1|2586.2|3823
1625724000000|2021-07-08 06:00:00|2596.7|2593.2|2592.1|2588.6|2600.4|2596.9|2588.9|2585.8|5421
1625727600000|2021-07-08 07:00:00|2591.3|2589.3|2606.7|2603.2|2612.6|2609.9|2588.2|2585.3|7857
1625731200000|2021-07-08 08:00:00|2606.9|2603.4|2617.6|2615.6|2620.7|2618.1|2600.9|2598.2|8512
1625734800000|2021-07-08 09:00:00|2617.7|2615.7|2614.8|2611.3|2620.6|2618.2|2610.6|2607.8|5765
1625738400000|2021-07-08 10:00:00|2614.3|2612.3|2616.5|2614.5|2618.2|2615.5|2600.7|2597.2|6244
1625742000000|2021-07-08 11:00:00|2616.4|2614.4|2612.1|2610.1|2623.2|2620.6|2609.6|2606.8|7192
1625745600000|2021-07-08 12:00:00|2612.7|2609.2|2605.4|2603.4|2614.9|2612.2|2604.7|2602.2|8192
1625749200000|2021-07-08 13:00:00|2605.3|2603.3|2608.6|2606.6|2618.1|2616.1|2599.8|2597|10118
1625752800000|2021-07-08 14:00:00|2608.8|2606.8|2593.4|2589.9|2610.8|2608.4|2592.4|2589.8|9807
1625756400000|2021-07-08 15:00:00|2592.6|2590.6|2592.4|2590.4|2596.4|2594.3|2581.9|2579|7554
1625760000000|2021-07-08 16:00:00|2591.5|2589.5|2591.9|2589.9|2595.2|2592.7|2589.2|2587.2|3758
1625763600000|2021-07-08 17:00:00|2592|2590|2596.1|2594.1|2597|2595|2591.7|2589.2|3461
1625767200000|2021-07-08 18:00:00|2595.9|2593.9|2594.6|2592.6|2596.5|2594.3|2589.7|2587.4|2882
1625770800000|2021-07-08 19:00:00|2594.8|2592.8|2594.6|2591.1|2599.4|2595.9|2582.3|2579.6|3753
1625774400000|2021-07-08 20:00:00|2594.3|2590.8|2595.9|2592.4|2599.3|2594.9|2592.6|2589.1|1738
1625781600000|2021-07-08 22:00:00|2596.4|2592.9|2594|2590.5|2597.6|2593.5|2593.2|2589.7|1051
1625785200000|2021-07-08 23:00:00|2594.2|2590.7|2594.2|2590.7|2596|2592.5|2592.7|2589.2|1326
1625788800000|2021-07-09 00:00:00|2594.3|2590.8|2590.6|2587.1|2595.4|2592.6|2586.6|2583.7|2904
1625792400000|2021-07-09 01:00:00|2590.4|2586.9|2594|2590.5|2599.9|2596.8|2588.7|2585.2|5848
1625796000000|2021-07-09 02:00:00|2593.9|2590.4|2593.9|2590.4|2598.6|2595.6|2588.5|2585.3|4200
1625799600000|2021-07-09 03:00:00|2594|2590.5|2591.6|2588.1|2594.7|2591.2|2589.1|2586.1|2857
1625803200000|2021-07-09 04:00:00|2592|2588.5|2586.5|2583|2593.4|2590|2585.5|2582.7|2412
1625806800000|2021-07-09 05:00:00|2586.6|2583.1|2585.5|2582|2594.4|2592|2580.1|2576.6|4917
1625810400000|2021-07-09 06:00:00|2585.3|2581.8|2584.5|2581|2586.7|2583.6|2577.7|2574.9|6312
1625814000000|2021-07-09 07:00:00|2584.4|2580.9|2594.3|2592.3|2597.7|2595.1|2581.3|2578.5|7143
1625817600000|2021-07-09 08:00:00|2594.2|2592.2|2594.8|2592.8|2598.7|2596|2590.1|2587.5|4856
1625821200000|2021-07-09 09:00:00|2595.2|2593.2|2607|2605|2609.1|2606.9|2592.7|2590.7|4304
1625824800000|2021-07-09 10:00:00|2606.8|2604.8|2603.9|2601.9|2607.4|2605.4|2601.6|2599.5|4382
1625828400000|2021-07-09 11:00:00|2603.4|2601.4|2600.4|2598.4|2605.4|2603.4|2598.6|2596.6|5003
1625832000000|2021-07-09 12:00:00|2600.5|2598.5|2592.6|2590.6|2605.1|2603.1|2584.7|2582.7|6324
1625835600000|2021-07-09 13:00:00|2592.5|2590.5|2605.3|2603.3|2607.1|2605.1|2589.1|2587.1|7208
1625839200000|2021-07-09 14:00:00|2605.7|2603.7|2614.6|2612.6|2614.9|2612.9|2604.4|2602.4|7397
1625842800000|2021-07-09 15:00:00|2614.7|2612.7|2613|2611|2622.2|2620.2|2611.9|2609.9|5152
1625846400000|2021-07-09 16:00:00|2613.1|2611.1|2618.7|2616.7|2618.7|2616.7|2613|2611|2288
1625850000000|2021-07-09 17:00:00|2618.9|2616.9|2615.2|2613.2|2620.6|2618.4|2613.6|2611.6|2142
1625853600000|2021-07-09 18:00:00|2615.1|2613.1|2619.9|2617.9|2620.2|2618.2|2615.1|2613.1|1874
1625857200000|2021-07-09 19:00:00|2619.8|2617.8|2612.5|2609|2621.2|2619|2610.3|2607.3|1758
1625860800000|2021-07-09 20:00:00|2612.4|2608.9|2615|2605.1|2617.5|2610.9|2610.1|2602.5|1066
1626040800000|2021-07-11 22:00:00|2611|2607.5|2611.7|2608.2|2614|2610.5|2610.6|2606|1310
1626044400000|2021-07-11 23:00:00|2611.8|2608.3|2611.6|2608.1|2613.4|2609.9|2610.7|2607.2|849
1626048000000|2021-07-12 00:00:00|2612|2608.5|2614.3|2610.8|2616.2|2612.9|2608.4|2605.4|1676
1626051600000|2021-07-12 01:00:00|2614.4|2610.9|2615.7|2612.2|2630.3|2626.8|2613|2609.9|4806
1626055200000|2021-07-12 02:00:00|2615.8|2612.3|2611.5|2608|2620.4|2616.9|2610|2606.5|2776
1626058800000|2021-07-12 03:00:00|2611.7|2608.2|2607.1|2603.6|2612.5|2609|2605.5|2602|1981
1626062400000|2021-07-12 04:00:00|2607|2603.5|2606.7|2603.2|2607.4|2604.4|2603.7|2600.7|1330
1626066000000|2021-07-12 05:00:00|2606.6|2603.1|2602.9|2600.9|2607|2603.5|2597.8|2594.9|2934
1626069600000|2021-07-12 06:00:00|2603.7|2600.2|2600.5|2598.5|2604.1|2601.4|2595.5|2592.9|4374
1626073200000|2021-07-12 07:00:00|2600.3|2598.3|2602.6|2600.6|2605.8|2603.8|2595.6|2593|4531
1626076800000|2021-07-12 08:00:00|2602.5|2600.5|2599.3|2597.3|2604.8|2602.4|2598.5|2596.1|2815
1626080400000|2021-07-12 09:00:00|2599.1|2597.1|2594.6|2592.6|2602.1|2599.4|2592|2590|2929
1626084000000|2021-07-12 10:00:00|2594.5|2592.5|2594.2|2592.2|2596.9|2594.9|2588.8|2586.8|3282
1626087600000|2021-07-12 11:00:00|2594.1|2592.1|2595.5|2593.5|2596.1|2594.1|2588.3|2586.3|3499
1626091200000|2021-07-12 12:00:00|2595.3|2593.3|2604|2602|2605.1|2603.1|2592|2590|4841
1626094800000|2021-07-12 13:00:00|2604.1|2602.1|2597.7|2595.7|2615.6|2613.2|2595.6|2593.4|6443
1626098400000|2021-07-12 14:00:00|2597.8|2595.8|2625.2|2621.7|2627.6|2625.3|2595.6|2593.6|7438
1626102000000|2021-07-12 15:00:00|2625|2621.5|2619.8|2616.3|2626.8|2623.8|2614.5|2612|4380
1626105600000|2021-07-12 16:00:00|2619.7|2616.2|2617.1|2613.6|2621.9|2619.3|2613.4|2610.6|3292
1626109200000|2021-07-12 17:00:00|2617|2613.5|2621.2|2619.2|2622|2619.8|2614.9|2612.1|2701
1626112800000|2021-07-12 18:00:00|2621.3|2619.3|2623.4|2621.4|2624.6|2622.2|2621.2|2619.2|2415
1626116400000|2021-07-12 19:00:00|2623.3|2621.3|2623.1|2619.6|2626.5|2623.8|2620.6|2617.6|2461
1626120000000|2021-07-12 20:00:00|2622.7|2619.2|2621|2617.5|2624.2|2621.5|2620.5|2616.6|1345
1626127200000|2021-07-12 22:00:00|2623.5|2620|2625.1|2621.6|2625.5|2622.7|2621.3|2618.4|1131
1626130800000|2021-07-12 23:00:00|2625|2621.5|2627.5|2624|2627.7|2625|2623.5|2620.8|933
1626134400000|2021-07-13 00:00:00|2627.6|2624.1|2627.8|2624.3|2631.7|2629.1|2625.6|2622.7|1858
1626138000000|2021-07-13 01:00:00|2627.9|2624.4|2632.4|2628.9|2633.7|2630.5|2624|2621|3707
1626141600000|2021-07-13 02:00:00|2632|2630|2634.5|2631|2636.8|2634.1|2628.4|2625.4|3085
1626145200000|2021-07-13 03:00:00|2634.6|2631.1|2625.8|2623.8|2635.2|2632.3|2625|2622.4|2157
1626148800000|2021-07-13 04:00:00|2625.6|2623.6|2625.5|2622|2627.4|2624.7|2624.1|2621.4|1340
1626152400000|2021-07-13 05:00:00|2625.4|2621.9|2622.4|2618.9|2627.1|2624|2620.7|2617.9|2379
1626156000000|2021-07-13 06:00:00|2622.5|2619|2630.1|2628.1|2633.4|2631.2|2621.1|2618.4|4132
1626159600000|2021-07-13 07:00:00|2630|2628|2627.2|2625.2|2634.6|2632.6|2627.1|2625.1|3728
1626163200000|2021-07-13 08:00:00|2627.4|2625.4|2625.9|2623.9|2627.4|2625.4|2617.9|2615.9|3364
1626166800000|2021-07-13 09:00:00|2625.8|2623.8|2616.9|2614.9|2625.9|2623.9|2615.3|2612.9|2696
1626170400000|2021-07-13 10:00:00|2617|2615|2611.8|2609.8|2617.9|2615.9|2610.6|2608.6|2005
1626174000000|2021-07-13 11:00:00|2611.6|2609.6|2618.1|2616.1|2618.1|2616.1|2606.4|2604.4|3210
1626177600000|2021-07-13 12:00:00|2618|2616|2598.5|2595|2628.1|2624.6|2595.5|2592|10088
1626181200000|2021-07-13 13:00:00|2598.4|2594.9|2616.4|2612.9|2619.8|2616.3|2595.8|2592.3|10822
1626184800000|2021-07-13 14:00:00|2615.8|2612.3|2617.5|2615.5|2623.5|2620.9|2607.4|2604.2|8249
1626188400000|2021-07-13 15:00:00|2617.6|2615.6|2617|2615|2620.6|2618.6|2611.6|2609|4230
1626192000000|2021-07-13 16:00:00|2616.9|2614.9|2610.8|2608.8|2619|2616.6|2608.8|2605.5|2719
1626195600000|2021-07-13 17:00:00|2610.9|2608.9|2601.5|2599.5|2612.5|2609.6|2601.1|2598.8|5105
1626199200000|2021-07-13 18:00:00|2601.4|2599.4|2599.6|2597.6|2604.4|2601.6|2595.5|2593.5|4576
1626202800000|2021-07-13 19:00:00|2599.5|2597.5|2599.4|2597.4|2601.3|2599.3|2596.5|2594|2543
1626206400000|2021-07-13 20:00:00|2599.5|2597.5|2600.8|2597.3|2601.8|2597.9|2598.4|2595|1398
1626213600000|2021-07-13 22:00:00|2600.5|2597|2601.2|2597.7|2604.1|2600.6|2599.9|2594|1287
1626217200000|2021-07-13 23:00:00|2601.1|2597.6|2599|2595.5|2601.1|2597.7|2597.3|2593.8|1240
1626220800000|2021-07-14 00:00:00|2599.1|2595.6|2600.1|2596.6|2602.6|2599.4|2595.5|2592.6|1924
1626224400000|2021-07-14 01:00:00|2600.2|2596.7|2599|2597|2605|2601.5|2596.9|2594|4398
1626228000000|2021-07-14 02:00:00|2598.9|2596.9|2605.5|2603.5|2607.8|2605|2597.5|2595.1|2680
1626231600000|2021-07-14 03:00:00|2605.6|2603.6|2608.8|2605.3|2609.5|2606.1|2605.4|2602.7|1453
1626235200000|2021-07-14 04:00:00|2609.1|2605.6|2607.9|2604.4|2611|2608|2606.5|2603|1104
1626238800000|2021-07-14 05:00:00|2607.8|2604.3|2610.8|2607.3|2614.6|2611.9|2607.8|2604.3|1848
1626242400000|2021-07-14 06:00:00|2610.5|2607|2608.8|2606.8|2615.1|2612.4|2608.6|2606|3073
1626246000000|2021-07-14 07:00:00|2608.7|2606.7|2605.3|2603.3|2611.9|2609.9|2604.7|2602.6|4038
1626249600000|2021-07-14 08:00:00|2605.4|2603.4|2609.7|2607.7|2613|2610.5|2603.4|2601|4305
1626253200000|2021-07-14 09:00:00|2609.6|2607.6|2606.8|2604.8|2611.7|2609.2|2603|2600.1|3559
1626256800000|2021-07-14 10:00:00|2606.9|2604.9|2619.8|2616.3|2620.6|2617.4|2605.2|2601.9|3848
1626260400000|2021-07-14 11:00:00|2619.9|2616.4|2619.1|2617.1|2622.4|2619.8|2616.2|2613.7|3913
1626264000000|2021-07-14 12:00:00|2619.2|2617.2|2636.2|2634.2|2638.4|2635.6|2619.2|2615.8|10650
1626267600000|2021-07-14 13:00:00|2636.1|2634.1|2630.5|2627|2648.2|2645.6|2626|2623.5|9952
1626271200000|2021-07-14 14:00:00|2628.7|2626.7|2625.6|2623.6|2636.9|2634|2620.7|2617.9|9029
1626274800000|2021-07-14 15:00:00|2625.5|2623.5|2613.7|2610.2|2627.1|2624.5|2607.5|2604.7|6150
1626278400000|2021-07-14 16:00:00|2614.1|2610.6|2615.9|2613.9|2618.1|2615.6|2609.6|2606.8|4236
1626282000000|2021-07-14 17:00:00|2616|2614|2619.8|2616.3|2622.6|2619.6|2614.8|2612|3392
1626285600000|2021-07-14 18:00:00|2619.7|2616.2|2623.9|2620.4|2630.2|2626.7|2618|2615.3|2765
1626289200000|2021-07-14 19:00:00|2624.2|2620.7|2625.9|2623.9|2626.1|2624|2621.1|2618.5|2275
1626292800000|2021-07-14 20:00:00|2625.8|2623.8|2627|2623.5|2629.3|2624.5|2624.2|2621.5|1240
1626300000000|2021-07-14 22:00:00|2625.8|2622.3|2623.9|2620.4|2628.2|2625.4|2623.1|2619.6|1286
1626303600000|2021-07-14 23:00:00|2623.8|2620.3|2623.8|2620.3|2626|2623.2|2622.4|2618.9|1371
1626307200000|2021-07-15 00:00:00|2623.9|2620.4|2621.4|2617.9|2625.5|2622.2|2619|2616.1|1900
1626310800000|2021-07-15 01:00:00|2621.6|2618.1|2631|2627.5|2635.3|2631.8|2617.7|2614.2|4124
1626314400000|2021-07-15 02:00:00|2630.8|2627.3|2629.4|2625.9|2632.3|2628.8|2625.2|2621.7|2754
1626318000000|2021-07-15 03:00:00|2629.3|2625.8|2629.5|2626|2630.3|2626.8|2625.3|2621.8|2411
1626321600000|2021-07-15 04:00:00|2629.7|2626.2|2630.6|2627.1|2632.3|2628.8|2629|2625.7|1386
1626325200000|2021-07-15 05:00:00|2630.5|2627|2636.8|2633.3|2638.1|2634.6|2629.7|2626.2|3191
1626328800000|2021-07-15 06:00:00|2636.7|2633.2|2636.3|2634.3|2641|2638.1|2632.7|2629.9|4484
1626332400000|2021-07-15 07:00:00|2636.8|2633.3|2635.4|2631.9|2641.6|2638.7|2633.4|2630.3|3956
1626336000000|2021-07-15 08:00:00|2634.6|2632.6|2634.9|2631.4|2635.7|2632.9|2629.1|2626.4|3498
1626339600000|2021-07-15 09:00:00|2635|2631.5|2637.7|2635.7|2639.8|2637.4|2631.5|2628.6|2666
1626343200000|2021-07-15 10:00:00|2638.1|2636.1|2625.3|2621.8|2638.8|2636.3|2622.8|2620.1|4418
1626346800000|2021-07-15 11:00:00|2625.7|2622.2|2626.8|2624.8|2627|2625|2618.5|2616.1|4460
1626350400000|2021-07-15 12:00:00|2627|2625|2623.9|2621.9|2631.9|2629.9|2619.8|2617.8|5605
1626354000000|2021-07-15 13:00:00|2623.8|2621.8|2633.4|2631.4|2637.2|2635.1|2622|2619.6|6661
1626357600000|2021-07-15 14:00:00|2633.6|2631.6|2624.8|2622.8|2635.1|2633.1|2620.5|2618.5|7671
1626361200000|2021-07-15 15:00:00|2624.7|2622.7|2628|2626|2631.4|2629.4|2621.9|2619.9|4672
1626364800000|2021-07-15 16:00:00|2628.1|2626.1|2630.7|2628.7|2632|2629.5|2622.7|2620.7|3554
1626368400000|2021-07-15 17:00:00|2630.5|2628.5|2630.4|2628.4|2633.4|2630.6|2627.2|2624.3|4134
1626372000000|2021-07-15 18:00:00|2630.3|2628.3|2633.8|2631.8|2635.4|2632.4|2628.5|2626.1|2162
1626375600000|2021-07-15 19:00:00|2633.9|2631.9|2633.7|2630.2|2637.8|2635|2631.5|2628.9|2108
1626379200000|2021-07-15 20:00:00|2633.8|2630.3|2635.9|2632.4|2636.6|2633.1|2633|2630.2|843
1626386400000|2021-07-15 22:00:00|2635.8|2632.3|2636.5|2633|2637|2634|2633.9|2630.6|1304
1626390000000|2021-07-15 23:00:00|2636.4|2632.9|2634.2|2630.7|2639.9|2636.4|2634.1|2630.6|1971
1626393600000|2021-07-16 00:00:00|2634|2630.5|2634.3|2630.8|2639.5|2636|2633.4|2629.9|2771
1626397200000|2021-07-16 01:00:00|2634.4|2630.9|2634.4|2630.9|2647.3|2643.8|2633.4|2629.9|5661
1626400800000|2021-07-16 02:00:00|2634.5|2631|2638.1|2634.6|2640.3|2636.8|2634.1|2630.6|2500
1626404400000|2021-07-16 03:00:00|2638.2|2634.7|2638.6|2635.1|2642.8|2639.3|2637|2633.5|2406
1626408000000|2021-07-16 04:00:00|2638.7|2635.2|2638.6|2635.1|2639.6|2636.1|2637.5|2634|963
1626411600000|2021-07-16 05:00:00|2638.7|2635.2|2625.1|2621.6|2639.9|2636.4|2625.1|2621.6|2456
1626415200000|2021-07-16 06:00:00|2625|2621.5|2622.8|2619.3|2626.5|2623.7|2621.4|2618.1|4421
1626418800000|2021-07-16 07:00:00|2622.9|2619.4|2619.3|2615.8|2627.8|2624.3|2613.1|2609.9|5018
1626422400000|2021-07-16 08:00:00|2619.1|2615.6|2621.8|2618.3|2623.7|2621|2616.6|2613.9|4287
1626426000000|2021-07-16 09:00:00|2621.9|2618.4|2618.9|2615.4|2622.2|2619.9|2614.5|2611.7|3861
1626429600000|2021-07-16 10:00:00|2619|2615.5|2612.5|2609|2619.6|2616.7|2605.6|2602.9|4321
1626433200000|2021-07-16 11:00:00|2611.4|2609.4|2610.9|2607.4|2612.9|2609.6|2601.9|2599.1|4956
1626436800000|2021-07-16 12:00:00|2610.4|2606.9|2612.7|2609.2|2617.4|2614.7|2604.6|2601.5|7213
1626440400000|2021-07-16 13:00:00|2612.6|2609.1|2608.5|2605|2618.1|2615.8|2601.1|2599.1|9690
1626444000000|2021-07-16 14:00:00|2608.4|2604.9|2587.5|2584|2611.2|2608.5|2576.7|2573.2|11887
1626447600000|2021-07-16 15:00:00|2587.4|2583.9|2570.9|2567.4|2587.5|2584|2561.2|2558.5|10388
1626451200000|2021-07-16 16:00:00|2571|2567.5|2573.8|2570.3|2579.2|2575.7|2568.7|2565.2|5493
1626454800000|2021-07-16 17:00:00|2573.7|2570.2|2567.9|2565.9|2579|2575.5|2566.3|2563.6|4423
1626458400000|2021-07-16 18:00:00|2568|2566|2569.9|2566.4|2571.8|2568.6|2564.8|2562.2|4435
1626462000000|2021-07-16 19:00:00|2570|2566.5|2566.1|2562.6|2570.4|2567.1|2562.6|2559.6|3362
1626465600000|2021-07-16 20:00:00|2566.3|2562.8|2572.8|2562.7|2572.8|2566.6|2564.4|2561|1965
1626645600000|2021-07-18 22:00:00|2568.6|2565.1|2565.7|2562.2|2569.2|2565.7|2563.1|2560.1|2194
1626649200000|2021-07-18 23:00:00|2565.6|2562.1|2572.3|2568.8|2572.7|2569.2|2564.2|2561.6|1691
1626652800000|2021-07-19 00:00:00|2572|2568.5|2573.4|2569.9|2578|2575.2|2569.8|2566.3|2752
1626656400000|2021-07-19 01:00:00|2573.3|2569.8|2558.3|2554.8|2573.5|2570|2557.9|2554.4|6573
1626660000000|2021-07-19 02:00:00|2558.2|2554.7|2550.7|2547.2|2559.5|2556|2550.2|2546.7|4519
1626663600000|2021-07-19 03:00:00|2550.4|2546.9|2555.2|2551.7|2556.2|2553|2544.8|2541.3|2874
1626667200000|2021-07-19 04:00:00|2555.3|2551.8|2552.9|2549.4|2556.2|2553.3|2552.3|2548.8|1652
1626670800000|2021-07-19 05:00:00|2553|2549.5|2546|2542.5|2555.8|2552.3|2545.3|2541.8|3633
1626674400000|2021-07-19 06:00:00|2545.8|2542.3|2537.6|2534.1|2549.1|2545.6|2532.6|2529.1|6381
1626678000000|2021-07-19 07:00:00|2537|2535|2541.9|2539.9|2544.8|2542.3|2536|2533.2|6317
1626681600000|2021-07-19 08:00:00|2541.8|2539.8|2537.5|2534|2543.3|2540.5|2533.7|2531.5|6459
1626685200000|2021-07-19 09:00:00|2537.3|2533.8|2543.3|2539.8|2545.1|2542.7|2533.5|2531.5|5624
1626688800000|2021-07-19 10:00:00|2543|2539.5|2535.7|2533.7|2543.8|2541.1|2535|2533|5209
1626692400000|2021-07-19 11:00:00|2535.6|2533.6|2519.7|2516.2|2541.9|2539.2|2510.5|2507|6542
1626696000000|2021-07-19 12:00:00|2519.8|2516.3|2526.7|2524.7|2531.1|2528.6|2500.5|2498.4|9773
1626699600000|2021-07-19 13:00:00|2526.6|2524.6|2535|2533|2539.3|2537.3|2518.2|2516.2|10505
1626703200000|2021-07-19 14:00:00|2535.3|2533.3|2525.8|2523.8|2538.2|2536|2518|2516|11776
1626706800000|2021-07-19 15:00:00|2525.9|2523.9|2520|2518|2529.6|2527.6|2512|2510|7986
1626710400000|2021-07-19 16:00:00|2520.1|2518.1|2505.8|2503.8|2520.1|2518.1|2502.8|2500.1|6145
1626714000000|2021-07-19 17:00:00|2505.7|2503.7|2509.1|2507.1|2512.7|2510.7|2505.2|2503.2|5003
1626717600000|2021-07-19 18:00:00|2509.2|2507.2|2507.3|2505.3|2512.3|2510.3|2506.1|2504|3812
1626721200000|2021-07-19 19:00:00|2507.2|2505.2|2514.6|2512.6|2515.3|2513.3|2502.4|2500|3901
1626724800000|2021-07-19 20:00:00|2514.5|2512.5|2519.8|2516.3|2521|2517.5|2513.4|2510.7|1887
1626732000000|2021-07-19 22:00:00|2520.7|2517.2|2519.2|2515.7|2522.6|2518.4|2517.9|2514.6|1094
1626735600000|2021-07-19 23:00:00|2519.3|2515.8|2519.1|2515.6|2520.6|2517.1|2516|2513.2|1496
1626739200000|2021-07-20 00:00:00|2518.8|2515.3|2521.3|2519.3|2523.7|2521.1|2518.8|2515.3|2384
1626742800000|2021-07-20 01:00:00|2521.4|2519.4|2525.4|2521.9|2528|2525.6|2520.8|2518|5514
1626746400000|2021-07-20 02:00:00|2525.5|2522|2517.8|2515.8|2529|2526.6|2517.4|2514.6|4737
1626750000000|2021-07-20 03:00:00|2518.4|2514.9|2519.5|2517.5|2527.7|2524.9|2515.4|2512.9|3849
1626753600000|2021-07-20 04:00:00|2519.6|2517.6|2522.3|2518.8|2523.3|2520.6|2518.1|2515.5|1945
1626757200000|2021-07-20 05:00:00|2522.2|2518.7|2516.2|2512.7|2523.7|2520.5|2512.7|2509.8|3791
1626760800000|2021-07-20 06:00:00|2516.4|2512.9|2513.4|2509.9|2521.8|2519.1|2509.4|2506.5|5931
1626764400000|2021-07-20 07:00:00|2513.2|2509.7|2512.1|2508.6|2524.9|2522.3|2510.5|2508.2|7043
1626768000000|2021-07-20 08:00:00|2512|2508.5|2511.1|2509.1|2517.5|2515.2|2505.8|2503.8|5364
1626771600000|2021-07-20 09:00:00|2511.2|2509.2|2513.5|2511.5|2518.1|2516.1|2510.2|2507.7|5004
1626775200000|2021-07-20 10:00:00|2513.2|2511.2|2510.7|2508.7|2521.8|2519.8|2510.3|2508.3|4897
1626778800000|2021-07-20 11:00:00|2510.8|2508.8|2519.7|2517.7|2521.8|2519.8|2508.1|2506.1|5451
1626782400000|2021-07-20 12:00:00|2519.4|2517.4|2512.9|2510.9|2523|2521|2510.5|2508.5|7395
1626786000000|2021-07-20 13:00:00|2513|2511|2516.2|2514.2|2520|2518|2502|2500|8962
1626789600000|2021-07-20 14:00:00|2516.3|2514.3|2492|2488.5|2516.8|2514.8|2482.5|2480.4|8922
1626793200000|2021-07-20 15:00:00|2492.1|2488.6|2489.3|2487.3|2492.7|2490.7|2482.8|2480.8|7604
1626796800000|2021-07-20 16:00:00|2489.6|2487.6|2502.3|2500.3|2502.7|2500.7|2488.5|2486.5|5029
1626800400000|2021-07-20 17:00:00|2502.2|2500.2|2495.3|2493.3|2504|2502|2495|2492.5|3704
1626804000000|2021-07-20 18:00:00|2495.2|2493.2|2492.1|2490.1|2497.5|2495.5|2491.8|2489.4|2004
1626807600000|2021-07-20 19:00:00|2491.9|2489.9|2496.1|2494.1|2496.8|2494.2|2491.2|2488.8|2134
1626811200000|2021-07-20 20:00:00|2496|2494|2495.4|2491.9|2496.7|2494.2|2493.4|2490.6|1570
1626818400000|2021-07-20 22:00:00|2495|2491.5|2495.8|2492.3|2498.6|2495.1|2493.4|2490.7|1044
1626822000000|2021-07-20 23:00:00|2495.9|2492.4|2497.9|2495.9|2497.9|2495.9|2494.2|2491.5|1060
1626825600000|2021-07-21 00:00:00|2497.7|2495.7|2495.9|2493.9|2499.7|2496.9|2494.7|2491.9|1829
1626829200000|2021-07-21 01:00:00|2496|2494|2482.4|2478.9|2497.2|2494|2477.4|2473.9|6289
1626832800000|2021-07-21 02:00:00|2482.2|2478.7|2485.9|2483.9|2489.3|2486.7|2481.1|2478.2|4366
1626836400000|2021-07-21 03:00:00|2486.1|2484.1|2492|2490|2493.6|2491|2483.7|2481.7|2832
1626840000000|2021-07-21 04:00:00|2491.9|2489.9|2489.8|2486.3|2495.4|2492.7|2488.8|2485.8|1271
1626843600000|2021-07-21 05:00:00|2489.7|2486.2|2493.9|2490.4|2497.8|2494.4|2488|2485.1|2839
1626847200000|2021-07-21 06:00:00|2493.8|2490.3|2517.4|2513.9|2521.1|2518.1|2491.9|2488.6|6415
1626850800000|2021-07-21 07:00:00|2517.3|2513.8|2511.3|2509.3|2517.4|2513.9|2506.1|2503.8|7590
1626854400000|2021-07-21 08:00:00|2511.4|2509.4|2522.5|2519|2523.8|2521.1|2504.2|2501.5|6026
1626858000000|2021-07-21 09:00:00|2522.7|2519.2|2516.2|2514.2|2524.1|2521.6|2514.2|2511.8|5222
1626861600000|2021-07-21 10:00:00|2516.1|2514.1|2514.2|2510.7|2520.8|2518.6|2512.5|2509.6|5031
1626865200000|2021-07-21 11:00:00|2514.1|2510.6|2506.8|2504.8|2515.1|2513.1|2506.3|2504|5586
1626868800000|2021-07-21 12:00:00|2506.7|2504.7|2496.3|2494.3|2510|2507.6|2494.2|2492.2|7645
1626872400000|2021-07-21 13:00:00|2496.2|2494.2|2523.8|2521.8|2526|2523.2|2495.4|2492.8|8713
1626876000000|2021-07-21 14:00:00|2523.4|2521.4|2518.9|2515.4|2526.8|2524|2514.8|2511.6|7993
1626879600000|2021-07-21 15:00:00|2518.7|2515.2|2522.5|2519|2525|2522.4|2517.8|2514.7|5884
1626883200000|2021-07-21 16:00:00|2522.6|2519.1|2519.5|2517.5|2524.8|2522.5|2518.7|2516.3|3497
1626886800000|2021-07-21 17:00:00|2519.6|2517.6|2522.3|2520.3|2525|2523|2517.7|2514.6|2955
1626890400000|2021-07-21 18:00:00|2522.2|2520.2|2529|2527|2530.2|2528.2|2520.8|2518.6|2446
1626894000000|2021-07-21 19:00:00|2528.9|2526.9|2528.7|2526.7|2532.2|2530.1|2528.6|2526.1|2246
1626897600000|2021-07-21 20:00:00|2529.1|2527.1|2527.4|2523.9|2531.8|2529|2527.4|2523.9|1353
1626904800000|2021-07-21 22:00:00|2529.6|2526.1|2530.3|2526.8|2531.4|2528.1|2528.3|2524.4|1041
1626908400000|2021-07-21 23:00:00|2530.4|2526.9|2529.3|2525.8|2530.9|2528|2528.6|2525.5|888
1626912000000|2021-07-22 00:00:00|2529.1|2525.6|2525.9|2523.9|2529.5|2526.4|2525.3|2522.3|1259
1626915600000|2021-07-22 01:00:00|2526|2524|2530.8|2528.8|2533|2530.4|2520|2517.1|4127
1626919200000|2021-07-22 02:00:00|2530.7|2528.7|2522.9|2519.4|2532.1|2529.4|2522.8|2519.3|2166
1626922800000|2021-07-22 03:00:00|2523|2519.5|2523.2|2519.7|2526.4|2523.6|2522|2518.5|1985
1626926400000|2021-07-22 04:00:00|2523.3|2519.8|2519.4|2515.9|2524.3|2521.8|2516.9|2513.6|1150
1626930000000|2021-07-22 05:00:00|2519.5|2516|2516.3|2514.3|2522.5|2519.7|2514.1|2512|2304
1626933600000|2021-07-22 06:00:00|2516.2|2514.2|2526.1|2524.1|2529.8|2527.4|2515.4|2513.4|4629
1626937200000|2021-07-22 07:00:00|2526.2|2524.2|2518.6|2516.6|2529.3|2526.7|2518.5|2516.5|3951
1626940800000|2021-07-22 08:00:00|2518.7|2516.7|2511.6|2509.6|2518.7|2516.7|2506.4|2503.5|6351
1626944400000|2021-07-22 09:00:00|2511.7|2509.7|2510.2|2506.7|2514.8|2512|2508.7|2506.4|3659
1626948000000|2021-07-22 10:00:00|2510.1|2506.6|2508.2|2504.7|2513|2510.4|2506.2|2503.5|4207
1626951600000|2021-07-22 11:00:00|2508.3|2504.8|2509.8|2507.8|2510.5|2508.5|2504.9|2502|4983
1626955200000|2021-07-22 12:00:00|2509.4|2507.4|2514.6|2512.6|2518|2516|2503.9|2501.7|9013
1626958800000|2021-07-22 13:00:00|2514.4|2512.4|2505|2503|2525.5|2522.9|2502.4|2500.4|8439
1626962400000|2021-07-22 14:00:00|2504.9|2502.9|2520.5|2518.5|2521.8|2519.8|2504.8|2501.8|6957
1626966000000|2021-07-22 15:00:00|2520.6|2518.6|2534.2|2532.2|2539.9|2537.9|2520.5|2518.5|6722
1626969600000|2021-07-22 16:00:00|2534.1|2532.1|2533.9|2531.9|2541|2539|2531.4|2528.8|4586
1626973200000|2021-07-22 17:00:00|2533.8|2531.8|2537.5|2535.5|2537.8|2535.7|2530.6|2527.7|3354
1626976800000|2021-07-22 18:00:00|2537.4|2535.4|2545|2543|2546.5|2543.9|2537.4|2534.9|2479
1626980400000|2021-07-22 19:00:00|2545.5|2543.5|2544.8|2541.3|2547.3|2545.2|2539.7|2537.4|2275
1626984000000|2021-07-22 20:00:00|2544.9|2541.4|2544.6|2541.1|2545.2|2542.6|2540.3|2537.5|1584
1626991200000|2021-07-22 22:00:00|2544.8|2541.3|2544.9|2541.4|2545.7|2542.7|2543|2539.5|901
1626994800000|2021-07-22 23:00:00|2545|2541.5|2542.9|2540.9|2547.2|2543.7|2542.9|2540.5|1060
1626998400000|2021-07-23 00:00:00|2543.1|2541.1|2544.5|2541|2546.1|2543.5|2542.4|2540.1|1202
1627002000000|2021-07-23 01:00:00|2544.3|2540.8|2536.8|2533.3|2549.4|2545.9|2535.7|2533.1|4517
1627005600000|2021-07-23 02:00:00|2536.1|2534.1|2536.7|2533.2|2539.6|2537.1|2534.1|2530.8|3235
1627009200000|2021-07-23 03:00:00|2536.8|2533.3|2537.1|2533.6|2538.7|2535.4|2535.2|2531.7|1848
1627012800000|2021-07-23 04:00:00|2537|2533.5|2538.5|2535|2539.2|2536.3|2535.4|2531.9|949
1627016400000|2021-07-23 05:00:00|2538.7|2535.2|2528.7|2525.2|2543.1|2539.6|2528.5|2525|2498
1627020000000|2021-07-23 06:00:00|2528.9|2525.4|2541.1|2537.6|2543.9|2541.3|2525.8|2522.5|4499
1627023600000|2021-07-23 07:00:00|2541|2537.5|2541.6|2538.1|2543.6|2540.9|2533.4|2530.5|4510
1627027200000|2021-07-23 08:00:00|2541.7|2538.2|2532.9|2530.9|2542.6|2540.2|2532.4|2530.4|4504
1627030800000|2021-07-23 09:00:00|2532.8|2530.8|2529.5|2527.5|2536.1|2533.8|2528.1|2525.4|4184
1627034400000|2021-07-23 10:00:00|2529.6|2527.6|2519.1|2517.1|2530.4|2528.1|2515.8|2513|4282
1627038000000|2021-07-23 11:00:00|2519.8|2516.3|2518|2516|2520.4|2517.1|2505.6|2503.1|5017
1627041600000|2021-07-23 12:00:00|2518.1|2516.1|2525.6|2523.6|2529.8|2526.7|2514.5|2512.5|6406
1627045200000|2021-07-23 13:00:00|2525.5|2523.5|2514.9|2512.9|2531.3|2528.6|2511.1|2508.5|8481
1627048800000|2021-07-23 14:00:00|2515.2|2513.2|2509.5|2507.5|2515.7|2513.6|2501.4|2498.6|6515
1627052400000|2021-07-23 15:00:00|2509.4|2507.4|2521.6|2519.6|2522.6|2520.3|2509.4|2507.4|5024
1627056000000|2021-07-23 16:00:00|2521.7|2519.7|2521.7|2519.7|2527.5|2525.2|2520.7|2518.5|4284
1627059600000|2021-07-23 17:00:00|2522|2520|2521.3|2519.3|2524.6|2522.4|2517.3|2514.7|3341
1627063200000|2021-07-23 18:00:00|2521.5|2519.5|2520.6|2517.1|2524.6|2522.3|2517.4|2514.9|2751
1627066800000|2021-07-23 19:00:00|2519.9|2517.9|2520.5|2517|2524.2|2521.8|2517.8|2514.9|2431
1627070400000|2021-07-23 20:00:00|2520.3|2516.8|2523.2|2513.3|2523.2|2519.3|2518.3|2513.2|1270
1627250400000|2021-07-25 22:00:00|2522.3|2518.8|2520|2516.5|2523.7|2519.5|2518|2514.5|1213
1627254000000|2021-07-25 23:00:00|2519.9|2516.4|2519.6|2516.1|2522.2|2518.7|2518.6|2515.1|1163
1627257600000|2021-07-26 00:00:00|2519.7|2516.2|2518.4|2514.9|2521.7|2518.2|2516.3|2513.5|2110
1627261200000|2021-07-26 01:00:00|2518.3|2514.8|2529.6|2526.1|2533.3|2529.8|2513.9|2510.4|5809
1627264800000|2021-07-26 02:00:00|2529.5|2526|2526.8|2523.3|2532.8|2529.4|2524.5|2521.2|3312
1627268400000|2021-07-26 03:00:00|2526.7|2523.2|2528.4|2524.9|2530.7|2527.2|2525|2521.8|2343
1627272000000|2021-07-26 04:00:00|2528.5|2525|2530.8|2527.3|2531.6|2528.9|2528.5|2525|1358
1627275600000|2021-07-26 05:00:00|2530.7|2527.2|2534.8|2531.3|2541.1|2537.6|2529|2525.5|3563
1627279200000|2021-07-26 06:00:00|2534.7|2531.2|2528|2526|2535.5|2532.7|2520|2517.2|4754
1627282800000|2021-07-26 07:00:00|2527.9|2525.9|2533.8|2531.8|2540.1|2538.1|2527.6|2525.3|4290
1627286400000|2021-07-26 08:00:00|2533.9|2531.9|2538.6|2536.6|2540.5|2538.5|2530.1|2528.1|4039
1627290000000|2021-07-26 09:00:00|2538.9|2536.9|2542|2540|2544.1|2541.4|2537.8|2535.2|2865
1627293600000|2021-07-26 10:00:00|2541.8|2539.8|2539.1|2537.1|2545.4|2543.4|2537.8|2535.5|2466
1627297200000|2021-07-26 11:00:00|2539|2537|2540|2538|2543.7|2541.7|2536.7|2534.7|3242
1627300800000|2021-07-26 12:00:00|2540.1|2538.1|2526.9|2524.9|2541.1|2539.1|2522.4|2519.1|5734
1627304400000|2021-07-26 13:00:00|2527|2525|2529.7|2526.2|2531|2528.9|2518.5|2516.3|7504
1627308000000|2021-07-26 14:00:00|2529.5|2526|2527.3|2525.3|2530|2526.9|2517|2515|8939
1627311600000|2021-07-26 15:00:00|2527.4|2525.4|2522.8|2520.8|2528|2526|2519.3|2516.6|4623
1627315200000|2021-07-26 16:00:00|2522.9|2520.9|2527.3|2523.8|2527.6|2525|2522.4|2519.7|2658
1627318800000|2021-07-26 17:00:00|2526.6|2524.6|2525.8|2523.8|2528.8|2526.8|2524.4|2521.9|2143
1627322400000|2021-07-26 18:00:00|2525.7|2523.7|2520.8|2518.8|2525.9|2523.9|2517.8|2515|2209
1627326000000|2021-07-26 19:00:00|2520.7|2518.7|2521|2519|2522.6|2519.8|2519.5|2517|1546
1627329600000|2021-07-26 20:00:00|2520.9|2518.9|2521.1|2517.6|2523.6|2520.6|2520.2|2516.7|1235
1627336800000|2021-07-26 22:00:00|2522.8|2519.3|2519.8|2516.3|2523.7|2520.2|2519.6|2516.1|785
1627340400000|2021-07-26 23:00:00|2519.6|2516.1|2518.8|2515.3|2521.1|2518.2|2517.7|2514.3|838
1627344000000|2021-07-27 00:00:00|2518.5|2515|2515.6|2512.1|2519.1|2515.9|2512.1|2508.6|1389
1627347600000|2021-07-27 01:00:00|2515.5|2512|2512|2508.5|2520.2|2516.7|2511.2|2508.4|4782
1627351200000|2021-07-27 02:00:00|2511.9|2508.4|2522.2|2518.7|2523.7|2521|2511.6|2508.1|2403
1627354800000|2021-07-27 03:00:00|2522.3|2518.8|2520.6|2518.6|2523.1|2520.5|2517.5|2514.3|2123
1627358400000|2021-07-27 04:00:00|2520.7|2518.7|2522.3|2518.8|2524.8|2522|2520.3|2517.7|1257
1627362000000|2021-07-27 05:00:00|2522.2|2518.7|2524.6|2521.1|2524.7|2521.2|2514.7|2512.2|2866
1627365600000|2021-07-27 06:00:00|2524.5|2521|2518.2|2516.2|2528.4|2525.6|2517|2514.4|5086
1627369200000|2021-07-27 07:00:00|2518.3|2516.3|2519.4|2515.9|2523|2520.1|2512.2|2509.9|6650
1627372800000|2021-07-27 08:00:00|2519.3|2515.8|2511.4|2507.9|2520.5|2517.7|2508.1|2505.4|4504
1627376400000|2021-07-27 09:00:00|2511.5|2508|2516.3|2512.8|2521|2518.3|2509.2|2506.7|3557
1627380000000|2021-07-27 10:00:00|2516.2|2512.7|2513.2|2509.7|2516.9|2514.2|2512.2|2509.2|3008
1627383600000|2021-07-27 11:00:00|2513.1|2509.6|2518.5|2516.5|2520.3|2518|2508.9|2506.1|3842
1627387200000|2021-07-27 12:00:00|2518.7|2516.7|2514.7|2511.2|2528.4|2525.7|2511.1|2509.1|7192
1627390800000|2021-07-27 13:00:00|2514.4|2510.9|2507.5|2504|2519.7|2517.3|2503.9|2501.3|10025
1627394400000|2021-07-27 14:00:00|2507.3|2503.8|2466.9|2463.4|2509.6|2507.3|2460.1|2457.1|11752
1627398000000|2021-07-27 15:00:00|2467|2463.5|2453|2449.5|2467.6|2464.8|2452.1|2449.4|8206
1627401600000|2021-07-27 16:00:00|2452.9|2449.4|2460.9|2458.9|2465|2462.3|2450.7|2448|5240
1627405200000|2021-07-27 17:00:00|2460.8|2458.8|2472|2468.5|2473.6|2470.8|2460.2|2457.7|4282
1627408800000|2021-07-27 18:00:00|2472.1|2468.6|2473.7|2471.7|2475.5|2472.7|2470.4|2467.7|2020
1627412400000|2021-07-27 19:00:00|2474.4|2470.9|2478.4|2474.9|2479.1|2476.3|2473.5|2470.4|1597
1627416000000|2021-07-27 20:00:00|2478.2|2474.7|2470.7|2467.2|2479|2476.3|2469.9|2466.8|1603
1627423200000|2021-07-27 22:00:00|2472|2468.5|2472|2468.5|2474.1|2470.6|2470.8|2467.8|1068
1627426800000|2021-07-27 23:00:00|2471.9|2468.4|2475.4|2471.9|2476.5|2473|2471.9|2468.4|1081
1627430400000|2021-07-28 00:00:00|2475.3|2471.8|2471|2467.5|2476.4|2473.1|2470.1|2466.6|1491
1627434000000|2021-07-28 01:00:00|2470.9|2467.4|2475.7|2472.2|2478.7|2475.9|2467.4|2464|5017
1627437600000|2021-07-28 02:00:00|2475.8|2472.3|2476.5|2473|2477.8|2474.6|2467.9|2464.5|3596
1627441200000|2021-07-28 03:00:00|2476.6|2473.1|2483.7|2480.2|2487.8|2484.3|2476.2|2472.7|3223
1627444800000|2021-07-28 04:00:00|2483.8|2480.3|2485.6|2482.1|2487.1|2484.4|2482.4|2479.1|1216
1627448400000|2021-07-28 05:00:00|2485.7|2482.2|2484.9|2481.4|2487|2483.6|2480|2476.9|2960
1627452000000|2021-07-28 06:00:00|2484.8|2481.3|2483.7|2480.2|2488.2|2485.5|2482.1|2479.1|3943
1627455600000|2021-07-28 07:00:00|2483.6|2480.1|2477.6|2475.6|2486.1|2483.8|2476.9|2474.9|3478
1627459200000|2021-07-28 08:00:00|2477.7|2475.7|2483.7|2481.7|2484.7|2482.7|2475.6|2473.1|3415
1627462800000|2021-07-28 09:00:00|2483.2|2481.2|2480.8|2478.8|2486.4|2484.4|2479.5|2477.3|2571
1627466400000|2021-07-28 10:00:00|2480.9|2478.9|2480.5|2478.5|2485.2|2482.7|2479.2|2477.2|2322
1627470000000|2021-07-28 11:00:00|2480.7|2478.7|2475|2473|2484.7|2482.7|2473.8|2471.1|3342
1627473600000|2021-07-28 12:00:00|2474.5|2472.5|2474.3|2472.3|2483|2481|2473.4|2470.7|4601
1627477200000|2021-07-28 13:00:00|2474.4|2472.4|2471.9|2469.9|2479.3|2476.7|2467.7|2464.6|6580
1627480800000|2021-07-28 14:00:00|2472.6|2469.1|2489.5|2487.5|2491.7|2488.5|2471.1|2468.7|6542
1627484400000|2021-07-28 15:00:00|2490.4|2486.9|2489.7|2486.2|2492.9|2490.8|2487.8|2485.1|4024
1627488000000|2021-07-28 16:00:00|2489.8|2486.3|2489.4|2487.4|2491.3|2488.6|2486|2483.1|2136
1627491600000|2021-07-28 17:00:00|2489.5|2487.5|2474.1|2470.6|2491.1|2488.5|2472.8|2466.3|3368
1627495200000|2021-07-28 18:00:00|2474.2|2470.7|2488.3|2484.8|2500.1|2496.6|2463.1|2459.6|11499
1627498800000|2021-07-28 19:00:00|2488.4|2484.9|2500.8|2497.3|2503.4|2500.7|2486.8|2483.3|5100
1627502400000|2021-07-28 20:00:00|2500.9|2497.4|2497.8|2494.3|2501.8|2498.3|2496.5|2493|1823
1627509600000|2021-07-28 22:00:00|2499.5|2496|2500.7|2497.2|2501.4|2497.9|2498.6|2495.1|935
1627513200000|2021-07-28 23:00:00|2500.8|2497.3|2507|2503.5|2507|2503.5|2499.8|2496.3|1044
1627516800000|2021-07-29 00:00:00|2506.8|2503.3|2505.5|2502|2509|2505.5|2502.7|2500|1574
1627520400000|2021-07-29 01:00:00|2505.6|2502.1|2521.2|2517.7|2523.9|2521.6|2505.4|2502.1|6037
1627524000000|2021-07-29 02:00:00|2521.6|2518.1|2524.5|2521|2525|2522.7|2515.8|2512.9|4217
1627527600000|2021-07-29 03:00:00|2524.4|2520.9|2522.7|2519.2|2527.2|2524.4|2520.1|2517.1|2717
1627531200000|2021-07-29 04:00:00|2522.8|2519.3|2524|2522|2525.6|2522.9|2520.9|2518.3|1094
1627534800000|2021-07-29 05:00:00|2524.1|2522.1|2531.4|2527.9|2535.6|2532.7|2523.3|2520.6|3446
1627538400000|2021-07-29 06:00:00|2531.2|2527.7|2534.6|2531.1|2535.1|2532.8|2526.2|2523.5|4970
1627542000000|2021-07-29 07:00:00|2533.6|2531.6|2538.7|2536.7|2545.2|2542.3|2533.1|2531|4208
1627545600000|2021-07-29 08:00:00|2538.3|2536.3|2552.8|2550.8|2557.3|2554.4|2537|2534.3|4161
1627549200000|2021-07-29 09:00:00|2552.7|2550.7|2551.4|2549.4|2554.2|2551.6|2548.2|2545.4|3208
1627552800000|2021-07-29 10:00:00|2551.6|2549.6|2549.8|2547.8|2552.9|2550.6|2545.6|2542.9|3013
1627556400000|2021-07-29 11:00:00|2549.9|2547.9|2556.9|2554.9|2560.5|2558.5|2547|2545|4210
1627560000000|2021-07-29 12:00:00|2557|2555|2557.1|2555.1|2560.7|2557.9|2549.8|2547.4|6379
1627563600000|2021-07-29 13:00:00|2557.2|2555.2|2569.3|2565.8|2570.1|2567.5|2548.6|2546.6|7350
1627567200000|2021-07-29 14:00:00|2569.4|2565.9|2578.5|2576.5|2581.2|2579.2|2566.4|2564.4|5864
1627570800000|2021-07-29 15:00:00|2578.3|2576.3|2577.2|2575.2|2581.2|2578.7|2574|2571.5|4756
1627574400000|2021-07-29 16:00:00|2577.4|2575.4|2566.1|2562.6|2578.8|2576.3|2564.5|2561.6|3700
1627578000000|2021-07-29 17:00:00|2566.2|2562.7|2565.1|2563.1|2571.8|2569.4|2563.5|2560.8|3350
1627581600000|2021-07-29 18:00:00|2565|2563|2564.3|2560.8|2569.6|2567|2563|2560.3|1568
1627585200000|2021-07-29 19:00:00|2564.5|2561|2559.8|2556.3|2564.7|2562|2554.7|2551.7|1785
1627588800000|2021-07-29 20:00:00|2559.9|2556.4|2552.3|2548.8|2560|2556.8|2551.4|2547.9|1600
1627596000000|2021-07-29 22:00:00|2554.5|2551|2554.8|2551.3|2557.2|2553.7|2553.1|2549.8|785
1627599600000|2021-07-29 23:00:00|2554.6|2551.1|2554.6|2551.1|2558.1|2555.3|2552.9|2550.2|1408
1627603200000|2021-07-30 00:00:00|2554.7|2551.2|2549.6|2546.1|2554.9|2551.7|2548.4|2545.1|2634
1627606800000|2021-07-30 01:00:00|2549.4|2545.9|2556|2552.5|2559.4|2556.8|2548.9|2545.4|5230
1627610400000|2021-07-30 02:00:00|2555.9|2552.4|2557.5|2554|2560|2557.5|2553.1|2550.5|2883
1627614000000|2021-07-30 03:00:00|2557.6|2554.1|2560.6|2558.6|2564.6|2562.2|2557|2553.9|2203
1627617600000|2021-07-30 04:00:00|2560.5|2558.5|2561.7|2558.2|2562.2|2559.5|2558.2|2555.4|949
1627621200000|2021-07-30 05:00:00|2561.8|2558.3|2557.8|2554.3|2562|2559.1|2552|2549.3|3281
1627624800000|2021-07-30 06:00:00|2557.7|2554.2|2556|2554|2559.4|2556.7|2551.1|2548.5|3785
1627628400000|2021-07-30 07:00:00|2556.1|2554.1|2559.4|2557.4|2562.9|2560.9|2554.7|2552|3527
1627632000000|2021-07-30 08:00:00|2559.5|2557.5|2562.9|2560.9|2564.8|2562.8|2557|2554.3|2568
1627635600000|2021-07-30 09:00:00|2563|2561|2555.2|2553.2|2563.7|2561.1|2554.8|2552.4|2475
1627639200000|2021-07-30 10:00:00|2555.1|2553.1|2554.5|2552.5|2558|2555.5|2553.2|2550.5|2346
1627642800000|2021-07-30 11:00:00|2554.4|2552.4|2551.9|2549.9|2555|2553|2547.6|2545.6|2319
1627646400000|2021-07-30 12:00:00|2551.8|2549.8|2546.6|2544.6|2556.8|2553.9|2541.7|2539.1|4933
1627650000000|2021-07-30 13:00:00|2546.8|2544.8|2559.1|2555.6|2562.7|2559.7|2539.7|2536.4|6995
1627653600000|2021-07-30 14:00:00|2559.7|2556.2|2553.3|2551.3|2560.8|2558.6|2544|2542|5133
1627657200000|2021-07-30 15:00:00|2553.1|2551.1|2555.8|2553.8|2559|2556.4|2549.9|2547.9|4309
1627660800000|2021-07-30 16:00:00|2555.9|2553.9|2548.7|2546.7|2556.1|2554.1|2548|2545.2|2998
1627664400000|2021-07-30 17:00:00|2548.6|2546.6|2548.6|2546.6|2552.6|2549.8|2542.6|2540.5|2996
1627668000000|2021-07-30 18:00:00|2548.7|2546.7|2541.4|2537.9|2549.9|2547.2|2535.5|2533.5|2711
1627671600000|2021-07-30 19:00:00|2541.3|2537.8|2549.2|2547.2|2550.4|2547.6|2539.2|2536.4|2104
1627675200000|2021-07-30 20:00:00|2549.9|2547.9|2550.5|2547|2555.6|2548|2547.8|2541.5|1399
1627855200000|2021-08-01 22:00:00|2551.2|2545.8|2551.7|2548.2|2554|2550.5|2549.7|2545.1|1031
1627858800000|2021-08-01 23:00:00|2551.6|2548.1|2552.5|2549|2552.7|2549.5|2549.8|2546.3|913
1627862400000|2021-08-02 00:00:00|2552.4|2548.9|2555.5|2552|2555.7|2552.8|2549.1|2545.6|1987
1627866000000|2021-08-02 01:00:00|2555.6|2552.1|2540.3|2536.8|2559.2|2556|2537.5|2534.1|6690
1627869600000|2021-08-02 02:00:00|2540.4|2536.9|2551.8|2548.3|2553.3|2549.8|2533.8|2530.7|4494
1627873200000|2021-08-02 03:00:00|2551.7|2548.2|2551.3|2547.8|2552.6|2549.1|2547.7|2544.2|1890
1627876800000|2021-08-02 04:00:00|2551.5|2548|2549.8|2546.3|2552.7|2549.2|2549.1|2545.6|938
1627880400000|2021-08-02 05:00:00|2549.9|2546.4|2558|2554.5|2565.7|2562.2|2547.3|2544.7|3253
1627884000000|2021-08-02 06:00:00|2558.1|2554.6|2551.5|2548|2558.2|2555.4|2546.5|2543|6567
1627887600000|2021-08-02 07:00:00|2551|2547.5|2549.3|2545.8|2553.4|2551.3|2547.1|2544.2|4258
1627891200000|2021-08-02 08:00:00|2549.4|2545.9|2542.5|2540.5|2550.9|2548.1|2539|2536.4|3144
1627894800000|2021-08-02 09:00:00|2542.1|2540.1|2546.7|2544.7|2548.3|2545.4|2541.3|2538.3|2193
1627898400000|2021-08-02 10:00:00|2546.4|2544.4|2546.4|2542.9|2550.3|2547.5|2544.9|2542.2|2221
1627902000000|2021-08-02 11:00:00|2546.3|2542.8|2552|2550|2554|2551.4|2541.5|2538.8|2714
1627905600000|2021-08-02 12:00:00|2552.1|2550.1|2538.3|2534.8|2553.3|2550.6|2537.1|2534.3|5699
1627909200000|2021-08-02 13:00:00|2538.2|2534.7|2538.9|2535.4|2546.2|2542.7|2531|2528.2|8064
1627912800000|2021-08-02 14:00:00|2538.8|2535.3|2550.7|2548.7|2553.9|2551|2537.8|2534.3|8003
1627916400000|2021-08-02 15:00:00|2550.6|2548.6|2542.5|2540.5|2554.1|2551.3|2540.9|2538.4|4572
1627920000000|2021-08-02 16:00:00|2542.4|2540.4|2550.2|2546.7|2551.9|2549.4|2540.6|2538.3|3647
1627923600000|2021-08-02 17:00:00|2550.4|2546.9|2549.7|2547.7|2555.9|2552.9|2548.6|2545.6|2956
1627927200000|2021-08-02 18:00:00|2549.6|2547.6|2550.3|2548.3|2551.3|2548.9|2546.4|2543.9|2625
1627930800000|2021-08-02 19:00:00|2550.2|2548.2|2541.8|2538.3|2552|2549.2|2540.5|2537.6|2397
1627934400000|2021-08-02 20:00:00|2541.9|2538.4|2542.7|2539.2|2545.1|2541.1|2541.3|2536.1|1149
1627941600000|2021-08-02 22:00:00|2542.2|2538.7|2541.7|2538.2|2544.9|2540.4|2540.8|2537.1|981
1627945200000|2021-08-02 23:00:00|2541.8|2538.3|2541.4|2537.9|2542|2538.8|2540.1|2536.8|1023
1627948800000|2021-08-03 00:00:00|2541.6|2538.1|2540.8|2537.3|2543.5|2540|2539.2|2536.2|1547
1627952400000|2021-08-03 01:00:00|2540.9|2537.4|2537.2|2533.7|2544.6|2541.1|2533|2529.5|4691
1627956000000|2021-08-03 02:00:00|2537.1|2533.6|2534.3|2530.8|2538.5|2535.2|2533.4|2529.9|3080
1627959600000|2021-08-03 03:00:00|2534.2|2530.7|2532.8|2530.8|2535.6|2532.4|2529.2|2525.7|3016
1627963200000|2021-08-03 04:00:00|2533.3|2529.8|2537.4|2533.9|2539.3|2536.4|2532.8|2529.3|2270
1627966800000|2021-08-03 05:00:00|2537.5|2534|2533.4|2529.9|2538.8|2535.3|2530.5|2527|3281
1627970400000|2021-08-03 06:00:00|2533.1|2529.6|2531|2527.5|2535.4|2532.5|2525.8|2522.9|4325
1627974000000|2021-08-03 07:00:00|2531.1|2527.6|2532|2530|2535.4|2533.1|2527.8|2525.5|4454
1627977600000|2021-08-03 08:00:00|2531.9|2529.9|2542|2538.5|2544|2541.7|2530.7|2528.3|2786
1627981200000|2021-08-03 09:00:00|2542.1|2538.6|2548.6|2545.1|2549.6|2546.1|2540.2|2537.3|2558
1627984800000|2021-08-03 10:00:00|2548|2544.5|2546.8|2544.8|2551.5|2548|2546.4|2543.3|2152
1627988400000|2021-08-03 11:00:00|2546.7|2544.7|2546.1|2544.1|2549.6|2546.9|2543.2|2540.2|2904
1627992000000|2021-08-03 12:00:00|2546|2544|2555|2551.5|2555.2|2552.2|2535.6|2533|6602
1627995600000|2021-08-03 13:00:00|2555.2|2551.7|2551.5|2548|2562|2558.5|2549.8|2546.3|9098
1627999200000|2021-08-03 14:00:00|2551.9|2548.4|2549.7|2546.2|2555.9|2553.6|2544.8|2541.6|8088
1628002800000|2021-08-03 15:00:00|2549.8|2546.3|2550.7|2548.7|2554.5|2551.8|2546.2|2543.4|5308
1628006400000|2021-08-03 16:00:00|2551.2|2549.2|2553.4|2551.4|2555.1|2552.3|2550.2|2548.2|2858
1628010000000|2021-08-03 17:00:00|2553.5|2551.5|2554.1|2552.1|2557.3|2554.5|2552.6|2550.5|2297
1628013600000|2021-08-03 18:00:00|2554.4|2552.4|2557.5|2555.5|2558.9|2556|2553.4|2550.8|1852
1628017200000|2021-08-03 19:00:00|2557.4|2555.4|2556.6|2553.1|2559.7|2557.7|2555.9|2553.1|1653
1628020800000|2021-08-03 20:00:00|2556.7|2553.2|2553.9|2550.4|2557|2554.2|2553|2549.3|1230
1628028000000|2021-08-03 22:00:00|2553.3|2549.8|2557.9|2554.4|2558.2|2554.7|2552.7|2548.7|1114
1628031600000|2021-08-03 23:00:00|2557.4|2553.9|2558.3|2554.8|2558.6|2555.1|2556.4|2552.9|739
1628035200000|2021-08-04 00:00:00|2558.4|2554.9|2557|2553.5|2558.4|2554.9|2554.4|2551.4|1031
1628038800000|2021-08-04 01:00:00|2556.7|2553.2|2568.8|2565.3|2570|2567|2552.2|2548.9|4241
1628042400000|2021-08-04 02:00:00|2569.2|2565.7|2568.2|2564.7|2569.9|2566.4|2564.2|2560.9|3019
1628046000000|2021-08-04 03:00:00|2568|2564.5|2566.2|2562.7|2570.1|2566.6|2565|2562.5|2198
1628049600000|2021-08-04 04:00:00|2566.1|2562.6|2564.4|2560.9|2566.6|2563.8|2562.5|2559.4|1204
1628053200000|2021-08-04 05:00:00|2564.2|2560.7|2565.6|2562.1|2569|2566|2559.3|2555.8|2283
1628056800000|2021-08-04 06:00:00|2566|2562.5|2570.2|2568.2|2572|2569.1|2564.4|2561.5|3792
1628060400000|2021-08-04 07:00:00|2570|2568|2572.9|2570.9|2574.4|2571.8|2567|2564.6|3726
1628064000000|2021-08-04 08:00:00|2573.2|2571.2|2566|2562.5|2575.4|2572.8|2564.9|2562.2|3278
1628067600000|2021-08-04 09:00:00|2565.2|2563.2|2569.9|2567.9|2571.3|2568.7|2564.6|2561.7|2244
1628071200000|2021-08-04 10:00:00|2570|2568|2568.2|2566.2|2571.2|2568.3|2566|2563.2|1447
1628074800000|2021-08-04 11:00:00|2568.5|2565|2577.8|2575.8|2580.4|2577.9|2568|2564.8|3701
1628078400000|2021-08-04 12:00:00|2577.7|2575.7|2589.1|2585.6|2593.6|2590.8|2577|2574.3|9655
1628082000000|2021-08-04 13:00:00|2588.3|2586.3|2590.8|2587.3|2602.2|2599.7|2587.2|2584.9|9883
1628085600000|2021-08-04 14:00:00|2589.8|2586.3|2545.8|2543.8|2592.9|2590.2|2539|2536.4|13508
1628089200000|2021-08-04 15:00:00|2545.7|2543.7|2543.9|2541.9|2547|2545|2533.8|2531.8|7825
1628092800000|2021-08-04 16:00:00|2543.8|2541.8|2545.4|2543.4|2546.5|2543.9|2540.3|2538.3|3348
1628096400000|2021-08-04 17:00:00|2545.5|2543.5|2546|2544|2547.5|2544.8|2542.4|2540.4|2100
1628100000000|2021-08-04 18:00:00|2545.9|2543.9|2541.2|2539.2|2546.5|2544.5|2540.3|2538.3|1689
1628103600000|2021-08-04 19:00:00|2541.3|2539.3|2541.9|2538.4|2543.5|2541.2|2540.6|2538|1465
1628107200000|2021-08-04 20:00:00|2542|2538.5|2540.4|2536.9|2542.7|2539.9|2538.1|2535.3|1230
1628114400000|2021-08-04 22:00:00|2541.1|2537.6|2540.7|2537.2|2542.3|2539.7|2539|2536.2|1050
1628118000000|2021-08-04 23:00:00|2540.6|2537.1|2538.9|2535.4|2541.4|2538.3|2538|2535.4|1105
1628121600000|2021-08-05 00:00:00|2539|2535.5|2536.2|2532.7|2539.5|2536.8|2534.2|2531.3|1562
1628125200000|2021-08-05 01:00:00|2536.1|2532.6|2536.2|2532.7|2542|2539.3|2532.8|2529.8|4150
1628128800000|2021-08-05 02:00:00|2536.5|2533|2538.4|2536.4|2539.2|2536.7|2534.3|2531.1|2847
1628132400000|2021-08-05 03:00:00|2538.3|2536.3|2541.5|2538|2542.1|2539.3|2537.9|2535.1|1728
1628136000000|2021-08-05 04:00:00|2541.4|2537.9|2543.5|2540|2543.6|2540.8|2540.3|2537.5|924
1628139600000|2021-08-05 05:00:00|2543.6|2540.1|2537.2|2533.7|2545.1|2542.2|2536.3|2533.5|2215
1628143200000|2021-08-05 06:00:00|2537.1|2533.6|2536.5|2534.5|2542.5|2539.9|2534.6|2531.8|3752
1628146800000|2021-08-05 07:00:00|2536.4|2534.4|2544.5|2542.5|2545|2543|2535.6|2532.8|3698
1628150400000|2021-08-05 08:00:00|2544.1|2542.1|2539.1|2537.1|2544.9|2542.9|2532.6|2530.2|3400
1628154000000|2021-08-05 09:00:00|2539.4|2537.4|2542.4|2540.4|2544.6|2542.3|2538.6|2536.6|2495
1628157600000|2021-08-05 10:00:00|2542.5|2540.5|2546.5|2544.5|2546.7|2544.7|2539.2|2537.2|2664
1628161200000|2021-08-05 11:00:00|2546.9|2544.9|2549.6|2547.6|2552.8|2550|2543.6|2541.6|4165
1628164800000|2021-08-05 12:00:00|2549.3|2547.3|2544.7|2542.7|2550.9|2548.9|2540.8|2537.3|5597
1628168400000|2021-08-05 13:00:00|2544.6|2542.6|2523.2|2521.2|2550.3|2548.1|2509.8|2506.8|9577
1628172000000|2021-08-05 14:00:00|2523.3|2521.3|2531|2527.5|2534.5|2531.7|2519.4|2516.1|8796
1628175600000|2021-08-05 15:00:00|2531.1|2527.6|2524|2520.5|2532.8|2530.4|2522.1|2520.1|4315
1628179200000|2021-08-05 16:00:00|2524.1|2520.6|2528.8|2525.3|2530.3|2526.8|2523.1|2520.3|3161
1628182800000|2021-08-05 17:00:00|2528.9|2525.4|2524.1|2522.1|2529.8|2526.9|2522.6|2519.6|2095
1628186400000|2021-08-05 18:00:00|2524.2|2522.2|2515.7|2513.7|2524.6|2522.3|2514.9|2512|1745
1628190000000|2021-08-05 19:00:00|2515.8|2513.8|2516.6|2514.6|2518.8|2516.1|2514.8|2511.3|1569
1628193600000|2021-08-05 20:00:00|2516.5|2514.5|2517.4|2513.9|2518.9|2516.1|2515.4|2511.9|1462
1628200800000|2021-08-05 22:00:00|2518.8|2515.3|2518.4|2514.9|2520.3|2517.3|2517.1|2513.7|996
1628204400000|2021-08-05 23:00:00|2518.5|2515|2516|2512.5|2518.6|2515.6|2515.1|2512.3|727
1628208000000|2021-08-06 00:00:00|2515.9|2512.4|2515.4|2511.9|2517.7|2514.2|2512.5|2509.6|1601
1628211600000|2021-08-06 01:00:00|2515.5|2512|2513.4|2509.9|2518.1|2515.3|2510|2506.9|3724
1628215200000|2021-08-06 02:00:00|2513.3|2509.8|2510.7|2507.2|2514|2511.2|2509.4|2506.5|2419
1628218800000|2021-08-06 03:00:00|2510.8|2507.3|2514.5|2512.5|2515.8|2512.7|2508.1|2505.1|1955
1628222400000|2021-08-06 04:00:00|2515.2|2511.7|2515.8|2512.3|2516.1|2512.6|2511.5|2508.5|1180
1628226000000|2021-08-06 05:00:00|2516|2512.5|2518.7|2515.2|2519.6|2516.6|2511|2508|2717
1628229600000|2021-08-06 06:00:00|2518.8|2515.3|2520.1|2518.1|2522.3|2519.8|2515.9|2513.2|4469
1628233200000|2021-08-06 07:00:00|2520.9|2517.4|2517.8|2514.3|2521.4|2519.4|2514.7|2512.7|4111
1628236800000|2021-08-06 08:00:00|2517.6|2514.1|2513.1|2511.1|2517.6|2515.2|2512.1|2509.4|2970
1628240400000|2021-08-06 09:00:00|2513.2|2511.2|2507.6|2505.6|2515.6|2512.7|2506.8|2504.1|2186
1628244000000|2021-08-06 10:00:00|2507.5|2505.5|2498.8|2495.3|2508.2|2505.7|2498|2495.3|2599
1628247600000|2021-08-06 11:00:00|2498.9|2495.4|2507.2|2505.2|2508.3|2506.3|2496.2|2493.5|3205
1628251200000|2021-08-06 12:00:00|2507.1|2505.1|2463|2459.5|2512.4|2510.4|2462.7|2459.3|11546
1628254800000|2021-08-06 13:00:00|2462.9|2459.4|2428.3|2424.8|2464.4|2460.9|2426.3|2423.6|14732
1628258400000|2021-08-06 14:00:00|2428.2|2424.7|2425.5|2422|2437.5|2434|2421.4|2417.9|10514
1628262000000|2021-08-06 15:00:00|2424.9|2421.4|2433.1|2429.6|2438.5|2435|2423.7|2421.1|7397
1628265600000|2021-08-06 16:00:00|2433|2429.5|2425.7|2422.2|2433.9|2431|2424.9|2421.9|4826
1628269200000|2021-08-06 17:00:00|2425.8|2422.3|2437.4|2433.9|2440.2|2437|2424.9|2422|3912
1628272800000|2021-08-06 18:00:00|2437.3|2433.8|2435.7|2433.7|2441|2437.6|2434.1|2431.3|2314
1628276400000|2021-08-06 19:00:00|2435.6|2433.6|2432.7|2429.2|2438.6|2435.5|2431.8|2429.1|2473
1628280000000|2021-08-06 20:00:00|2432.5|2429|2441.7|2427.7|2443.1|2433.5|2430.8|2427.3|2277
1628460000000|2021-08-08 22:00:00|2435.7|2432.2|2310.6|2299.9|2439.2|2435.7|2219.6|2205.6|6682
1628463600000|2021-08-08 23:00:00|2310.1|2299|2358.2|2352.6|2373.2|2366.9|2293.7|2280.5|12468
1628467200000|2021-08-09 00:00:00|2358.5|2352.4|2378.7|2375.2|2388.4|2384.9|2337.4|2332.4|10162
1628470800000|2021-08-09 01:00:00|2378.6|2375.1|2382.7|2379.2|2404.1|2400.6|2376.7|2373.2|11876
1628474400000|2021-08-09 02:00:00|2382.8|2379.3|2395.2|2391.7|2399.2|2395.7|2382.1|2378.6|5810
1628478000000|2021-08-09 03:00:00|2395.1|2391.6|2389.9|2386.4|2397.9|2394.4|2389.4|2385.9|4327
1628481600000|2021-08-09 04:00:00|2389.8|2386.3|2390.8|2387.3|2392.9|2389.4|2388.6|2385.1|2585
1628485200000|2021-08-09 05:00:00|2390.7|2387.2|2389.8|2386.3|2402|2398.5|2387.1|2383.6|4949
1628488800000|2021-08-09 06:00:00|2389.6|2386.1|2391.4|2387.9|2400.6|2397.1|2388.5|2385|6206
1628492400000|2021-08-09 07:00:00|2391.5|2388|2395.9|2392.4|2400.2|2397|2386.9|2383.4|6854
1628496000000|2021-08-09 08:00:00|2396|2392.5|2389.3|2385.8|2396.3|2393.1|2385.6|2382.1|5865
1628499600000|2021-08-09 09:00:00|2389.4|2385.9|2387.7|2384.2|2390.9|2387.4|2382.4|2378.9|5723
1628503200000|2021-08-09 10:00:00|2387.9|2384.4|2380|2376.5|2388.7|2385.3|2377.2|2373.7|3798
1628506800000|2021-08-09 11:00:00|2380.3|2376.8|2398.8|2395.3|2406.7|2403.7|2378.3|2375.4|6247
1628510400000|2021-08-09 12:00:00|2398.7|2395.2|2374|2370.5|2402.4|2399.7|2373|2370|8977
1628514000000|2021-08-09 13:00:00|2373.8|2370.3|2374.9|2371.4|2396.1|2393.1|2372.2|2368.7|11950
1628517600000|2021-08-09 14:00:00|2374.7|2371.2|2347.2|2343.7|2378.3|2375.2|2346.6|2343.1|11500
1628521200000|2021-08-09 15:00:00|2347.3|2343.8|2342.9|2340.9|2356.7|2354.1|2341.7|2339.1|8910
1628524800000|2021-08-09 16:00:00|2342.8|2340.8|2334.5|2332.5|2343.6|2341|2324.9|2322|7531
1628528400000|2021-08-09 17:00:00|2335.1|2331.6|2344.3|2340.8|2345.4|2342.7|2327.9|2325.2|5239
1628532000000|2021-08-09 18:00:00|2344.4|2340.9|2340.8|2337.3|2347.8|2345.1|2340.1|2337.1|2962
1628535600000|2021-08-09 19:00:00|2340.7|2337.2|2349|2345.5|2350|2347.2|2340.2|2337.2|3218
1628539200000|2021-08-09 20:00:00|2348.6|2345.1|2347.2|2343.7|2349.2|2345.7|2344|2340.7|1763
1628546400000|2021-08-09 22:00:00|2347.8|2344.3|2348.3|2344.8|2350.7|2347.2|2345.7|2341.4|1501
1628550000000|2021-08-09 23:00:00|2348.7|2345.2|2348.1|2344.6|2351.3|2347.8|2345|2341.5|1757
1628553600000|2021-08-10 00:00:00|2348|2344.5|2349.7|2346.2|2349.9|2346.4|2344.5|2341|2810
1628557200000|2021-08-10 01:00:00|2349.6|2346.1|2355.7|2352.2|2357.8|2354.3|2346.2|2342.8|4843
1628560800000|2021-08-10 02:00:00|2355.6|2352.1|2357.3|2353.8|2359|2355.5|2351.9|2348.4|3305
1628564400000|2021-08-10 03:00:00|2357.4|2353.9|2366.6|2363.1|2367.3|2363.8|2355.9|2352.8|2046
1628568000000|2021-08-10 04:00:00|2366.4|2362.9|2364.8|2361.3|2367.8|2364.3|2363.6|2360.1|1625
1628571600000|2021-08-10 05:00:00|2365.1|2361.6|2363.8|2360.3|2368.3|2365.6|2361.2|2357.7|3708
1628575200000|2021-08-10 06:00:00|2363.7|2360.2|2366|2364|2369.5|2366.6|2360.5|2357.4|4520
1628578800000|2021-08-10 07:00:00|2366.1|2364.1|2359.4|2355.9|2366.3|2364.1|2355.2|2352.9|5175
1628582400000|2021-08-10 08:00:00|2359.5|2356|2351|2347.5|2359.5|2356.3|2346.1|2343.3|3952
1628586000000|2021-08-10 09:00:00|2351.1|2347.6|2348.9|2345.4|2351.6|2348.1|2345.2|2341.9|3668
1628589600000|2021-08-10 10:00:00|2348.6|2345.1|2340.3|2336.8|2349|2345.8|2336.9|2333.4|3358
1628593200000|2021-08-10 11:00:00|2340.4|2336.9|2346.9|2344.9|2348.1|2345.3|2336.6|2333.1|4486
1628596800000|2021-08-10 12:00:00|2347|2345|2327.8|2325.8|2348.3|2345.7|2324.8|2321.8|7015
1628600400000|2021-08-10 13:00:00|2327.7|2325.7|2337.3|2335.3|2341.1|2338.3|2327|2324.9|10677
1628604000000|2021-08-10 14:00:00|2337.4|2335.4|2341.3|2339.3|2349.8|2346.3|2326.9|2324.8|9679
1628607600000|2021-08-10 15:00:00|2341.8|2339.8|2342.8|2340.8|2345.9|2342.8|2336.9|2333.9|5329
1628611200000|2021-08-10 16:00:00|2342.9|2340.9|2335.7|2333.7|2344.8|2342|2335|2332.4|3111
1628614800000|2021-08-10 17:00:00|2335.8|2333.8|2340.5|2338.5|2345.3|2342.7|2333.8|2331.7|3112
1628618400000|2021-08-10 18:00:00|2340.6|2338.6|2338|2336|2342.2|2339.3|2336.4|2333.7|1755
1628622000000|2021-08-10 19:00:00|2338.1|2336.1|2334.9|2332.9|2339.5|2336.6|2333.4|2331.1|1843
1628625600000|2021-08-10 20:00:00|2335|2333|2336.6|2333.1|2337.7|2334|2333.7|2330.7|1498
1628632800000|2021-08-10 22:00:00|2336.5|2333|2336.8|2334.8|2337.8|2335.4|2335.5|2333|892
1628636400000|2021-08-10 23:00:00|2336.9|2334.9|2334.4|2330.9|2338|2335.3|2334.2|2330.7|1336
1628640000000|2021-08-11 00:00:00|2334.5|2331|2333.5|2330|2336.7|2333.8|2331.1|2328.2|2072
1628643600000|2021-08-11 01:00:00|2332.3|2330.3|2333.7|2330.2|2334.5|2331.9|2322.9|2319.4|5146
1628647200000|2021-08-11 02:00:00|2334|2330.5|2340.2|2336.7|2342.4|2338.9|2330.6|2328|3702
1628650800000|2021-08-11 03:00:00|2340.1|2336.6|2344.5|2341|2348|2344.5|2337.2|2334|2495
1628654400000|2021-08-11 04:00:00|2344.4|2340.9|2340.8|2337.3|2344.5|2341.8|2340.1|2336.6|1474
1628658000000|2021-08-11 05:00:00|2340.9|2337.4|2344|2340.5|2344.5|2341|2338.9|2336.2|2723
1628661600000|2021-08-11 06:00:00|2343.8|2340.3|2339.4|2337.4|2345.7|2342.5|2335.3|2332.5|5331
1628665200000|2021-08-11 07:00:00|2339.2|2337.2|2339.2|2335.7|2342.8|2340|2332.7|2330|5016
1628668800000|2021-08-11 08:00:00|2339.1|2335.6|2338.9|2335.4|2341.8|2338.9|2333.5|2330.8|3208
1628672400000|2021-08-11 09:00:00|2339|2335.5|2336.6|2334.6|2340.2|2337.2|2335.5|2332.7|2851
1628676000000|2021-08-11 10:00:00|2336.3|2334.3|2342.9|2339.4|2345|2342.4|2334.7|2332.2|2783
1628679600000|2021-08-11 11:00:00|2343|2339.5|2346.1|2344.1|2349.3|2346.5|2340.6|2337.8|2590
1628683200000|2021-08-11 12:00:00|2345.9|2343.9|2348.5|2345|2356.3|2353.4|2333.3|2330.2|10244
1628686800000|2021-08-11 13:00:00|2348.7|2345.2|2336.4|2334.4|2359.5|2356.2|2335.2|2332.8|12202
1628690400000|2021-08-11 14:00:00|2336.1|2334.1|2346.8|2344.8|2350.6|2348.2|2336.1|2333.4|7800
1628694000000|2021-08-11 15:00:00|2347|2345|2355.2|2353.2|2356.2|2354.2|2344.5|2342.5|4306
1628697600000|2021-08-11 16:00:00|2355.3|2353.3|2349.8|2347.8|2355.8|2353.3|2345.7|2343.5|2747
1628701200000|2021-08-11 17:00:00|2350.7|2347.2|2356.4|2352.9|2359.7|2356.9|2349.2|2346.5|5574
1628704800000|2021-08-11 18:00:00|2356.5|2353|2354.8|2352.8|2360.8|2358.3|2354.5|2351.9|2462
1628708400000|2021-08-11 19:00:00|2354.7|2352.7|2359.4|2355.9|2359.6|2357|2353.4|2350.9|2274
1628712000000|2021-08-11 20:00:00|2359.2|2355.7|2356.4|2352.9|2359.2|2355.9|2354.7|2351.2|1267
1628719200000|2021-08-11 22:00:00|2356.3|2352.8|2354.1|2352.1|2357.1|2353.6|2353.6|2350.9|785
1628722800000|2021-08-11 23:00:00|2355|2351.5|2355.1|2351.6|2356.4|2353.6|2352.3|2348.8|1021
1628726400000|2021-08-12 00:00:00|2354.8|2351.3|2352.2|2348.7|2355.9|2352.5|2351.9|2348.4|1688
1628730000000|2021-08-12 01:00:00|2352.3|2348.8|2349.3|2345.8|2354.4|2350.9|2346.2|2343|3487
1628733600000|2021-08-12 02:00:00|2349.4|2345.9|2345.3|2341.8|2351|2347.5|2342.9|2340.3|2368
1628737200000|2021-08-12 03:00:00|2345.2|2341.7|2347|2343.5|2348.7|2346|2342.8|2339.9|2481
1628740800000|2021-08-12 04:00:00|2347.1|2343.6|2345.9|2342.4|2347.7|2345|2344.7|2342.2|1712
1628744400000|2021-08-12 05:00:00|2346|2342.5|2343.5|2340|2353|2350.1|2342.7|2339.8|3352
1628748000000|2021-08-12 06:00:00|2343.1|2339.6|2343.4|2339.9|2352.1|2349.2|2340.9|2338.4|4760
1628751600000|2021-08-12 07:00:00|2343.3|2339.8|2350|2346.5|2352|2349.1|2339.3|2336.8|4227
1628755200000|2021-08-12 08:00:00|2350.1|2346.6|2348.5|2345|2350.8|2347.9|2342.2|2339.6|4088
1628758800000|2021-08-12 09:00:00|2348.4|2344.9|2346|2344|2351.2|2348.2|2345.9|2343.1|2912
1628762400000|2021-08-12 10:00:00|2345.8|2343.8|2343.4|2339.9|2347.4|2344.9|2342.3|2339.5|2617
1628766000000|2021-08-12 11:00:00|2343.5|2340|2337.8|2335.8|2346.1|2343.5|2337.5|2335.3|3579
1628769600000|2021-08-12 12:00:00|2337.6|2335.6|2333.5|2331.5|2341.8|2339.8|2322.2|2318.7|8536
1628773200000|2021-08-12 13:00:00|2333.2|2331.2|2320.5|2318.5|2337.7|2335.7|2302|2298.9|10183
1628776800000|2021-08-12 14:00:00|2320.7|2318.7|2314.8|2312.8|2323.5|2320.8|2308.1|2306.1|8679
1628780400000|2021-08-12 15:00:00|2314.9|2312.9|2323.2|2321.2|2325.5|2323.5|2309.3|2306.9|5093
1628784000000|2021-08-12 16:00:00|2323.1|2321.1|2316.8|2313.3|2328.4|2326|2316.3|2312.8|3696
1628787600000|2021-08-12 17:00:00|2316.9|2313.4|2319.2|2315.7|2320.7|2317.8|2313.8|2311.1|4139
1628791200000|2021-08-12 18:00:00|2319.3|2315.8|2319.9|2317.9|2322.7|2320|2318.2|2315.5|1963
1628794800000|2021-08-12 19:00:00|2320|2318|2321.9|2319.9|2326.3|2323.3|2319.9|2317.5|1670
1628798400000|2021-08-12 20:00:00|2321.5|2319.5|2320.1|2316.6|2324.7|2321.5|2320|2316.5|1115
1628805600000|2021-08-12 22:00:00|2321.6|2318.1|2323.7|2320.2|2323.9|2320.4|2320.8|2316|908
1628809200000|2021-08-12 23:00:00|2323.5|2320|2322.7|2319.2|2324.3|2320.8|2321.4|2317.9|1106
1628812800000|2021-08-13 00:00:00|2322.6|2319.1|2322.8|2319.3|2323.7|2320.3|2319.4|2316|1824
1628816400000|2021-08-13 01:00:00|2322.7|2319.2|2329.7|2326.2|2333.1|2330.2|2318.1|2315.3|5274
1628820000000|2021-08-13 02:00:00|2329.6|2326.1|2327.1|2325.1|2333.5|2330.5|2327|2324.3|2673
1628823600000|2021-08-13 03:00:00|2327|2325|2326.9|2323.4|2331.2|2328.5|2325.5|2322.5|2055
1628827200000|2021-08-13 04:00:00|2327|2323.5|2326.6|2323.1|2329.2|2326.1|2325.5|2322.6|1012
1628830800000|2021-08-13 05:00:00|2326.7|2323.2|2327.9|2324.4|2333.3|2330.5|2323.9|2320.4|2821
1628834400000|2021-08-13 06:00:00|2328|2324.5|2336.3|2332.8|2339.6|2336.5|2327|2323.8|4918
1628838000000|2021-08-13 07:00:00|2336.4|2332.9|2336.6|2334.6|2344.2|2341.4|2335.2|2332.2|4521
1628841600000|2021-08-13 08:00:00|2336.5|2334.5|2332.4|2330.4|2339.6|2336.8|2330.3|2327.8|4351
1628845200000|2021-08-13 09:00:00|2332.5|2330.5|2333.4|2329.9|2334.3|2331.6|2331|2328.2|2708
1628848800000|2021-08-13 10:00:00|2333.5|2330|2342.4|2340.4|2345.6|2343|2333.3|2329.8|2499
1628852400000|2021-08-13 11:00:00|2343|2339.5|2342.3|2338.8|2345.6|2343|2338.2|2335.3|2913
1628856000000|2021-08-13 12:00:00|2341.7|2339.7|2341.4|2337.9|2350|2347.3|2337.1|2333.9|5200
1628859600000|2021-08-13 13:00:00|2341.5|2338|2347.4|2343.9|2356.2|2353.5|2341.2|2338|8373
1628863200000|2021-08-13 14:00:00|2346.7|2343.2|2378.2|2374.7|2384.3|2381.8|2346.6|2343.1|10746
1628866800000|2021-08-13 15:00:00|2378.6|2375.1|2382.3|2380.3|2384.8|2382.1|2373.7|2370.9|4594
1628870400000|2021-08-13 16:00:00|2382.2|2380.2|2374.8|2371.3|2384.9|2382.5|2373.7|2371.1|3487
1628874000000|2021-08-13 17:00:00|2374.9|2371.4|2374|2372|2380.4|2378.4|2373.1|2370.6|2364
1628877600000|2021-08-13 18:00:00|2374.1|2372.1|2370.8|2368.8|2377.3|2375.3|2370.2|2367.7|1976
1628881200000|2021-08-13 19:00:00|2370.9|2368.9|2374.1|2370.6|2374.6|2371.4|2368.5|2365.7|1953
1628884800000|2021-08-13 20:00:00|2373.6|2370.1|2383|2369.2|2383.3|2373.6|2370.1|2366.6|1588
1629064800000|2021-08-15 22:00:00|2378.8|2373.3|2372.7|2370.7|2380.2|2375.2|2372.2|2369.5|2210
1629068400000|2021-08-15 23:00:00|2372.6|2370.6|2370.8|2367.3|2374.5|2371.5|2369.2|2366.7|1506
1629072000000|2021-08-16 00:00:00|2370.9|2367.4|2375.4|2371.9|2375.4|2372.2|2368.3|2365.5|2975
1629075600000|2021-08-16 01:00:00|2375.3|2371.8|2373.4|2371.4|2379.5|2376.5|2371.1|2368.2|5119
1629079200000|2021-08-16 02:00:00|2373.5|2371.5|2376.9|2373.4|2379.3|2376.2|2371.6|2368.8|3612
1629082800000|2021-08-16 03:00:00|2377.3|2373.8|2368.7|2365.2|2377.3|2373.9|2368.4|2364.9|2201
1629086400000|2021-08-16 04:00:00|2368.8|2365.3|2368|2364.5|2369.5|2366|2365.8|2362.3|1168
1629090000000|2021-08-16 05:00:00|2367.9|2364.4|2360.1|2356.6|2368.3|2364.8|2357.4|2353.9|3338
1629093600000|2021-08-16 06:00:00|2360.6|2357.1|2357.3|2353.8|2361.9|2359.1|2353.7|2350.9|4689
1629097200000|2021-08-16 07:00:00|2357.2|2353.7|2351.9|2349.9|2360.5|2358.1|2351.2|2348.9|5430
1629100800000|2021-08-16 08:00:00|2352|2350|2357.3|2355.3|2361.1|2358.3|2350.4|2348.1|3878
1629104400000|2021-08-16 09:00:00|2357.6|2355.6|2356.5|2354.5|2358.3|2355.6|2350.7|2348|3051
1629108000000|2021-08-16 10:00:00|2356.4|2354.4|2354.9|2352.9|2359.4|2356.7|2354.5|2352|2841
1629111600000|2021-08-16 11:00:00|2354.8|2352.8|2348.4|2346.4|2356|2353.5|2343.8|2341.8|4164
1629115200000|2021-08-16 12:00:00|2348.5|2346.5|2369.2|2365.7|2372.3|2369.5|2348.3|2346.3|6002
1629118800000|2021-08-16 13:00:00|2368.5|2366.5|2370.5|2368.5|2381.1|2378|2367.5|2364.7|8525
1629122400000|2021-08-16 14:00:00|2369.9|2367.9|2379.7|2377.7|2382|2379.4|2364.4|2362.4|5722
1629126000000|2021-08-16 15:00:00|2379.5|2377.5|2381.3|2379.3|2382.7|2380.7|2376.7|2374.2|4037
1629129600000|2021-08-16 16:00:00|2381.2|2379.2|2381.4|2379.4|2383.6|2381.6|2376.8|2374.8|1889
1629133200000|2021-08-16 17:00:00|2380.9|2378.9|2387.1|2385.1|2387.3|2385.3|2379.9|2377.9|1972
1629136800000|2021-08-16 18:00:00|2387|2385|2390.3|2388.3|2390.9|2388.9|2384.8|2382.8|1562
1629140400000|2021-08-16 19:00:00|2390.4|2388.4|2388.2|2384.7|2391.1|2389|2387.9|2384.7|1765
1629144000000|2021-08-16 20:00:00|2388.4|2384.9|2386|2382.5|2390.3|2387.6|2385.4|2382.2|1564
1629151200000|2021-08-16 22:00:00|2388|2384.5|2388.5|2385|2388.7|2386.1|2386.3|2382.9|654
1629154800000|2021-08-16 23:00:00|2388.6|2385.1|2391.5|2388|2391.6|2388.8|2388.4|2385.1|1035
1629158400000|2021-08-17 00:00:00|2391.6|2388.1|2387.5|2385.5|2391.8|2388.7|2386.8|2384|1981
1629162000000|2021-08-17 01:00:00|2387.6|2385.6|2385|2383|2394.1|2391.2|2381.3|2377.8|4908
1629165600000|2021-08-17 02:00:00|2385.5|2382|2384|2380.5|2387.7|2384.5|2381.2|2378|3206
1629169200000|2021-08-17 03:00:00|2383.8|2380.3|2388.2|2386.2|2391.1|2388.5|2383.6|2380.1|2793
1629172800000|2021-08-17 04:00:00|2388|2386|2388.8|2385.3|2391.6|2388.8|2387.5|2384.7|1627
1629176400000|2021-08-17 05:00:00|2388|2386|2395.3|2391.8|2397.7|2395|2387.2|2384.3|3284
1629180000000|2021-08-17 06:00:00|2395.6|2392.1|2387.2|2385.2|2397.7|2395|2386.5|2383.7|4950
1629183600000|2021-08-17 07:00:00|2387.1|2385.1|2388.7|2386.7|2392.5|2389.8|2386.1|2383.3|4442
1629187200000|2021-08-17 08:00:00|2388.8|2386.8|2392.5|2389|2394.3|2391.6|2387.4|2384.9|3056
1629190800000|2021-08-17 09:00:00|2392.6|2389.1|2389.6|2387.6|2393.1|2390.6|2389|2386.2|2929
1629194400000|2021-08-17 10:00:00|2389.5|2387.5|2390.7|2388.7|2392.5|2389.8|2389.4|2387.3|1862
1629198000000|2021-08-17 11:00:00|2390.6|2388.6|2385.2|2383.2|2390.8|2388.7|2384.9|2382.9|3145
1629201600000|2021-08-17 12:00:00|2384.9|2382.9|2376.2|2374.2|2394.2|2391.1|2374.9|2372.3|7631
1629205200000|2021-08-17 13:00:00|2375.9|2373.9|2381.7|2379.7|2392.2|2389.4|2373.6|2370.8|8949
1629208800000|2021-08-17 14:00:00|2382.4|2378.9|2367.5|2365.5|2382.8|2380.8|2358|2355.2|7976
1629212400000|2021-08-17 15:00:00|2366.9|2364.9|2366.4|2364.4|2368.3|2366.3|2361.4|2359.4|4488
1629216000000|2021-08-17 16:00:00|2366.5|2364.5|2363.6|2361.6|2370|2368|2363.2|2360.8|3550
1629219600000|2021-08-17 17:00:00|2363.7|2361.7|2363.8|2361.8|2370.9|2368.5|2362.9|2360.4|3704
1629223200000|2021-08-17 18:00:00|2363.7|2361.7|2362.4|2360.4|2365.2|2363.2|2360.1|2357.3|2298
1629226800000|2021-08-17 19:00:00|2362.2|2360.2|2366.7|2363.2|2366.8|2364.3|2361.7|2359.7|1399
1629230400000|2021-08-17 20:00:00|2366.6|2363.1|2367.7|2364.2|2368.5|2365|2364.4|2361.9|1047
1629237600000|2021-08-17 22:00:00|2368.5|2365|2367.5|2365.5|2369.5|2366.9|2367|2364|1356
1629241200000|2021-08-17 23:00:00|2367.4|2365.4|2368.4|2364.9|2369.4|2366.1|2366.5|2363.7|1353
1629244800000|2021-08-18 00:00:00|2368.3|2364.8|2368.3|2364.8|2370.3|2367.2|2365.5|2362.7|1943
1629248400000|2021-08-18 01:00:00|2368.2|2364.7|2377.6|2374.1|2377.6|2374.7|2366.9|2363.4|3483
1629252000000|2021-08-18 02:00:00|2377.7|2374.2|2380.3|2376.8|2380.9|2378.1|2374.1|2371.1|3876
1629255600000|2021-08-18 03:00:00|2380.4|2376.9|2378.5|2376.5|2383.4|2380.7|2378.4|2375.7|2169
1629259200000|2021-08-18 04:00:00|2378.6|2376.6|2376|2374|2379.8|2377.2|2374.4|2371.9|1235
1629262800000|2021-08-18 05:00:00|2375.5|2373.5|2380|2376.5|2380.3|2377.7|2373.1|2370.5|2804
1629266400000|2021-08-18 06:00:00|2380.1|2376.6|2378.7|2376.7|2382.1|2379.7|2374.2|2371.2|3948
1629270000000|2021-08-18 07:00:00|2378.6|2376.6|2377|2375|2383.9|2381.9|2376.5|2373.8|2847
1629273600000|2021-08-18 08:00:00|2376.9|2374.9|2375.6|2372.1|2377.7|2375.4|2373.1|2370.4|2562
1629277200000|2021-08-18 09:00:00|2375.8|2372.3|2373.6|2371.6|2376.7|2374.1|2372.7|2370|2641
1629280800000|2021-08-18 10:00:00|2373.7|2371.7|2370.4|2366.9|2374.9|2372.6|2369.8|2366.9|2101
1629284400000|2021-08-18 11:00:00|2370.5|2367|2374.8|2372.8|2375.9|2373.9|2366.4|2363.7|3380
1629288000000|2021-08-18 12:00:00|2374.9|2372.9|2370.3|2368.3|2377.8|2375.1|2370.2|2367.9|5774
1629291600000|2021-08-18 13:00:00|2370.2|2368.2|2353.9|2351.9|2372.5|2370.5|2350.1|2348.1|7599
1629295200000|2021-08-18 14:00:00|2353.8|2351.8|2343.2|2341.2|2356.5|2354.2|2330.1|2328.1|9031
1629298800000|2021-08-18 15:00:00|2342.8|2340.8|2347.2|2345.2|2347.7|2345.7|2335.9|2333.6|4861
1629302400000|2021-08-18 16:00:00|2347.5|2345.5|2345.3|2343.3|2350.4|2348.4|2343.9|2341.9|3288
1629306000000|2021-08-18 17:00:00|2345.5|2343.5|2339.6|2336.1|2347|2345|2338.4|2334.9|2770
1629309600000|2021-08-18 18:00:00|2339.5|2336|2351.7|2348.2|2363.5|2360|2338.6|2335.5|8216
1629313200000|2021-08-18 19:00:00|2351.8|2348.3|2350.4|2346.9|2355.6|2352.8|2345.4|2342.5|2934
1629316800000|2021-08-18 20:00:00|2350.5|2347|2352.6|2349.1|2357.4|2350.9|2347.2|2344.4|1867
1629324000000|2021-08-18 22:00:00|2354.3|2350.8|2354.1|2350.6|2358.7|2353.7|2352.2|2349.1|1201
1629327600000|2021-08-18 23:00:00|2354.2|2350.7|2352|2348.5|2355.2|2352.1|2351.5|2348.3|1430
1629331200000|2021-08-19 00:00:00|2351.9|2348.4|2343.6|2340.1|2353|2349.8|2342|2338.5|1971
1629334800000|2021-08-19 01:00:00|2343.5|2340|2329.8|2326.3|2345.6|2343|2328.4|2325.6|5347
1629338400000|2021-08-19 02:00:00|2329.6|2326.1|2325.6|2322.1|2333.7|2330.6|2321.7|2318.6|4944
1629342000000|2021-08-19 03:00:00|2325.5|2322|2324.7|2321.2|2325.5|2322.1|2310.9|2307.5|4542
1629345600000|2021-08-19 04:00:00|2324.8|2321.3|2320.6|2317.1|2324.9|2321.5|2319.5|2316.3|1712
1629349200000|2021-08-19 05:00:00|2320.7|2317.2|2326.7|2323.2|2331.7|2328.2|2319.3|2316.6|3850
1629352800000|2021-08-19 06:00:00|2326.8|2323.3|2332.7|2329.2|2335|2332.2|2317.7|2314.8|6088
1629356400000|2021-08-19 07:00:00|2332.9|2329.4|2329.4|2325.9|2334.5|2331.7|2325.9|2323.1|4893
1629360000000|2021-08-19 08:00:00|2329.5|2326|2334.2|2330.7|2340.7|2338|2321.5|2318.7|5521
1629363600000|2021-08-19 09:00:00|2334.4|2330.9|2337.7|2334.2|2338.5|2336.3|2329.8|2326.3|4497
1629367200000|2021-08-19 10:00:00|2337.6|2334.1|2335.4|2331.9|2338.3|2335|2333.1|2330.1|2855
1629370800000|2021-08-19 11:00:00|2335.5|2332|2335.9|2332.4|2340.2|2337|2331.7|2329.2|3337
1629374400000|2021-08-19 12:00:00|2335.7|2332.2|2339|2337|2343.7|2340.8|2331.9|2329.2|6350
1629378000000|2021-08-19 13:00:00|2339.1|2337.1|2337|2335|2353.7|2350.8|2330.4|2327.8|9333
1629381600000|2021-08-19 14:00:00|2337.8|2334.3|2329.8|2326.3|2338.4|2336.1|2325|2323|8693
1629385200000|2021-08-19 15:00:00|2329.7|2326.2|2329.6|2327.6|2336.1|2333.3|2326|2324|4946
1629388800000|2021-08-19 16:00:00|2329.7|2327.7|2331|2327.5|2331.2|2328.6|2324.6|2322.6|2750
1629392400000|2021-08-19 17:00:00|2330.2|2328.2|2323.6|2321.6|2331.3|2328.6|2323.1|2320.6|2868
1629396000000|2021-08-19 18:00:00|2323.5|2321.5|2321.1|2317.6|2325|2322.3|2315|2311.9|4118
1629399600000|2021-08-19 19:00:00|2320.3|2318.3|2324.3|2322.3|2326.5|2323.7|2317|2314.4|3253
1629403200000|2021-08-19 20:00:00|2324.4|2322.4|2327.7|2324.2|2328.2|2325|2324.2|2321.4|1211
1629410400000|2021-08-19 22:00:00|2327.5|2320.8|2326.9|2323.4|2331.1|2325.4|2325|2317|1329
1629414000000|2021-08-19 23:00:00|2326.7|2323.2|2323.9|2320.4|2328.1|2324.6|2322.2|2319.3|1645
1629417600000|2021-08-20 00:00:00|2323.8|2320.3|2329.3|2325.8|2329.8|2326.4|2323.5|2320.3|1909
1629421200000|2021-08-20 01:00:00|2329.2|2325.7|2327.5|2324|2333|2330.2|2325.5|2322.4|4800
1629424800000|2021-08-20 02:00:00|2327.4|2323.9|2326.4|2322.9|2330.4|2326.9|2322.6|2319.5|3627
1629428400000|2021-08-20 03:00:00|2326.3|2322.8|2327.9|2324.4|2327.9|2324.6|2323.4|2320.5|2643
1629432000000|2021-08-20 04:00:00|2327.2|2325.2|2328.7|2325.2|2331.2|2328.5|2326.9|2323.8|1324
1629435600000|2021-08-20 05:00:00|2328.6|2325.1|2330|2326.5|2330.2|2326.7|2316.9|2314.2|4552
1629439200000|2021-08-20 06:00:00|2330.1|2326.6|2330.3|2326.8|2334.6|2331.8|2326|2322.9|5604
1629442800000|2021-08-20 07:00:00|2330.5|2327|2323.5|2321.5|2331.1|2328.3|2322.9|2320.7|4416
1629446400000|2021-08-20 08:00:00|2323.6|2321.6|2314.4|2312.4|2327.6|2325|2310.6|2307.7|3835
1629450000000|2021-08-20 09:00:00|2314.2|2312.2|2316.7|2314.7|2319.1|2317.1|2312.3|2310.3|2692
1629453600000|2021-08-20 10:00:00|2316.5|2314.5|2321.9|2319.9|2322.3|2320.3|2310.4|2307.5|2692
1629457200000|2021-08-20 11:00:00|2321.8|2319.8|2325.3|2321.8|2326|2323.2|2320.9|2318.5|2718
1629460800000|2021-08-20 12:00:00|2325.4|2321.9|2317.1|2315.1|2329.1|2326.3|2316.8|2314.1|5098
1629464400000|2021-08-20 13:00:00|2317|2315|2318.5|2316.5|2324.7|2322|2304.8|2301.7|9089
1629468000000|2021-08-20 14:00:00|2318.6|2316.6|2303.5|2300|2318.7|2316.6|2288.9|2286.7|8148
1629471600000|2021-08-20 15:00:00|2302.8|2300.8|2318.9|2316.9|2319.3|2317.3|2299.7|2296.9|4760
1629475200000|2021-08-20 16:00:00|2318.8|2316.8|2319.1|2317.1|2326.6|2324.6|2317.6|2315.6|3945
1629478800000|2021-08-20 17:00:00|2319.2|2317.2|2309.9|2307.9|2320.3|2318.3|2308.7|2306.7|2756
1629482400000|2021-08-20 18:00:00|2310|2308|2307.5|2305.5|2311.1|2308.2|2305.1|2303.1|1821
1629486000000|2021-08-20 19:00:00|2307.4|2305.4|2307.3|2303.8|2309.3|2306.6|2305.5|2303|1443
1629489600000|2021-08-20 20:00:00|2307.2|2303.7|2308.7|2298.8|2308.7|2303.8|2302.8|2298.7|1500
1629669600000|2021-08-22 22:00:00|2305.2|2301.7|2302.9|2299.4|2314|2307.7|2301.6|2299|1885
1629673200000|2021-08-22 23:00:00|2303|2299.5|2301.2|2299.2|2304.3|2301.1|2300.5|2297.4|1455
1629676800000|2021-08-23 00:00:00|2301.1|2299.1|2307|2305|2309.1|2306.8|2298.7|2296.1|2361
1629680400000|2021-08-23 01:00:00|2307.2|2305.2|2317.8|2315.8|2321.2|2319.2|2299.7|2296.9|7699
1629684000000|2021-08-23 02:00:00|2317.7|2315.7|2324.2|2322.2|2325.7|2323.1|2316.1|2313.8|3747
1629687600000|2021-08-23 03:00:00|2324.1|2322.1|2322|2320|2329.9|2326.4|2320.9|2318.6|2734
1629691200000|2021-08-23 04:00:00|2321.8|2319.8|2323.8|2320.3|2324.9|2321.5|2320.5|2317.6|1429
1629694800000|2021-08-23 05:00:00|2323.3|2319.8|2326.8|2323.3|2332.6|2329.4|2322.6|2319.8|2431
1629698400000|2021-08-23 06:00:00|2326.9|2323.4|2326.1|2324.1|2328.6|2325.9|2321.8|2319|3829
1629702000000|2021-08-23 07:00:00|2326.2|2324.2|2328|2324.5|2330.8|2328|2317.8|2315|3915
1629705600000|2021-08-23 08:00:00|2327.9|2324.4|2342.4|2338.9|2343|2340.1|2326.7|2323.2|4220
1629709200000|2021-08-23 09:00:00|2342.3|2338.8|2341.5|2339.5|2345.2|2342.6|2338.2|2334.9|3759
1629712800000|2021-08-23 10:00:00|2341.2|2339.2|2343.8|2340.3|2344.9|2342.2|2337.8|2335.1|3038
1629716400000|2021-08-23 11:00:00|2343.9|2340.4|2347.2|2343.7|2353.9|2351.1|2343.1|2340.3|4019
1629720000000|2021-08-23 12:00:00|2347.3|2343.8|2358.3|2354.8|2360.4|2357.8|2341.9|2339.1|5962
1629723600000|2021-08-23 13:00:00|2358.2|2354.7|2363|2359.5|2368.2|2366|2354|2351.2|9229
1629727200000|2021-08-23 14:00:00|2363.3|2359.8|2362|2360|2364.2|2361.5|2345.6|2342.8|7010
1629730800000|2021-08-23 15:00:00|2362.2|2360.2|2367.6|2364.1|2369.7|2367.1|2359.1|2357.1|4106
1629734400000|2021-08-23 16:00:00|2367.7|2364.2|2364.8|2362.8|2371.3|2368.7|2364|2361.6|2637
1629738000000|2021-08-23 17:00:00|2364.7|2362.7|2363.4|2359.9|2366.9|2364.8|2362|2359.1|2363
1629741600000|2021-08-23 18:00:00|2363.3|2359.8|2364.8|2361.3|2366.4|2363.4|2361|2358.5|1038
1629745200000|2021-08-23 19:00:00|2365.1|2361.6|2362.7|2359.2|2365.6|2363.1|2361.1|2358.3|1065
1629748800000|2021-08-23 20:00:00|2362.8|2359.3|2365|2361.5|2366.3|2362.8|2362.3|2359.2|844
1629756000000|2021-08-23 22:00:00|2366.9|2360.9|2364.1|2360.6|2367.4|2363.1|2363.6|2359.9|760
1629759600000|2021-08-23 23:00:00|2364.2|2360.7|2362.2|2358.7|2365.1|2361.6|2361.7|2358.2|802
1629763200000|2021-08-24 00:00:00|2362.3|2358.8|2358.1|2354.6|2362.8|2359.7|2357.9|2354.4|1457
1629766800000|2021-08-24 01:00:00|2358|2354.5|2363.6|2360.1|2364.3|2361.2|2355.6|2352.1|3744
1629770400000|2021-08-24 02:00:00|2363.5|2360|2364.9|2361.4|2366.9|2363.4|2358.9|2355.4|2606
1629774000000|2021-08-24 03:00:00|2364.8|2361.3|2359.3|2355.8|2365.3|2361.9|2357.9|2355|2075
1629777600000|2021-08-24 04:00:00|2359.2|2355.7|2361.2|2357.7|2361.5|2358.5|2358.7|2355.4|1045
1629781200000|2021-08-24 05:00:00|2361.3|2357.8|2362.5|2359|2365|2362.2|2359.5|2356|2610
1629784800000|2021-08-24 06:00:00|2362.6|2359.1|2363.7|2360.2|2367.5|2364|2359.3|2356.3|5263
1629788400000|2021-08-24 07:00:00|2363.6|2360.1|2363.4|2359.9|2365.4|2361.9|2358.8|2356|4126
1629792000000|2021-08-24 08:00:00|2363.5|2360|2362.2|2360.2|2366.3|2363.6|2360.2|2357.2|4156
1629795600000|2021-08-24 09:00:00|2362.8|2359.3|2367.2|2363.7|2370.4|2367.7|2362.3|2359|2973
1629799200000|2021-08-24 10:00:00|2366.3|2364.3|2372.9|2369.4|2375.2|2372.4|2366.3|2363.5|2939
1629802800000|2021-08-24 11:00:00|2372.8|2369.3|2374.4|2370.9|2377.8|2374.3|2370.9|2367.9|2672
1629806400000|2021-08-24 12:00:00|2374.3|2370.8|2381.6|2379.6|2382.8|2380.1|2365.9|2362.5|7196
1629810000000|2021-08-24 13:00:00|2381.8|2379.8|2389.4|2385.9|2390.6|2387.6|2374.2|2371|9611
1629813600000|2021-08-24 14:00:00|2389.6|2386.1|2385.6|2383.6|2397.3|2394.4|2385.1|2383.1|8874
1629817200000|2021-08-24 15:00:00|2385.5|2383.5|2386.2|2384.2|2391.5|2388.4|2384.4|2381.6|4339
1629820800000|2021-08-24 16:00:00|2386.4|2384.4|2387.1|2385.1|2388.4|2385.9|2383.7|2380.9|2265
1629824400000|2021-08-24 17:00:00|2387|2385|2391.3|2389.3|2392.6|2390.6|2385.8|2383.8|1997
1629828000000|2021-08-24 18:00:00|2391.4|2389.4|2395.7|2393.7|2396.6|2394|2389.4|2387.4|1174
1629831600000|2021-08-24 19:00:00|2395.9|2393.9|2386.1|2384.1|2396.4|2394.1|2386|2383.3|1504
1629835200000|2021-08-24 20:00:00|2385.9|2383.9|2387.8|2384.3|2390.5|2387.5|2385.7|2383.2|1089
1629842400000|2021-08-24 22:00:00|2387.1|2383.6|2383.7|2380.2|2387.3|2384.1|2382.9|2378.8|839
1629846000000|2021-08-24 23:00:00|2383.6|2380.1|2384.5|2381|2385.3|2381.9|2383|2379.8|1132
1629849600000|2021-08-25 00:00:00|2384.4|2380.9|2375.1|2371.6|2387.4|2383.9|2371.7|2368.2|2312
1629853200000|2021-08-25 01:00:00|2375|2371.5|2374.9|2371.4|2378.6|2375.4|2372.6|2369.1|4230
1629856800000|2021-08-25 02:00:00|2375|2371.5|2374.5|2371|2375.9|2372.8|2369.1|2365.6|2714
1629860400000|2021-08-25 03:00:00|2374.3|2370.8|2370.6|2367.1|2374.4|2370.9|2369.6|2366.1|1761
1629864000000|2021-08-25 04:00:00|2370.7|2367.2|2371.5|2368|2371.8|2369.1|2367.1|2363.6|1475
1629867600000|2021-08-25 05:00:00|2371.7|2368.2|2374|2370.5|2377.9|2375.2|2370.5|2367|2447
1629871200000|2021-08-25 06:00:00|2373.7|2370.2|2370.5|2367|2376.5|2373.7|2368.7|2365.8|3599
1629874800000|2021-08-25 07:00:00|2370.6|2367.1|2375.9|2372.4|2379.6|2376.4|2370.3|2366.9|4179
1629878400000|2021-08-25 08:00:00|2375.8|2372.3|2380.1|2376.6|2382.9|2380|2371.5|2368.8|4164
1629882000000|2021-08-25 09:00:00|2380|2376.5|2381.4|2379.4|2385.2|2382.5|2377.7|2374.4|2934
1629885600000|2021-08-25 10:00:00|2381.3|2379.3|2378.5|2375|2382.5|2380.2|2374.7|2371.5|2257
1629889200000|2021-08-25 11:00:00|2378|2374.5|2378.1|2374.6|2379.3|2375.8|2370.6|2367.6|3278
1629892800000|2021-08-25 12:00:00|2378|2374.5|2384.6|2381.1|2388.2|2385.4|2373.7|2370.8|5566
1629896400000|2021-08-25 13:00:00|2383.9|2381.9|2373.1|2369.6|2388.1|2385.7|2363.9|2361.5|9540
1629900000000|2021-08-25 14:00:00|2372.9|2369.4|2369.8|2366.3|2375.3|2372.7|2359.1|2356.3|10280
1629903600000|2021-08-25 15:00:00|2369.7|2366.2|2378.1|2376.1|2378.3|2376.2|2368.2|2365.6|4724
1629907200000|2021-08-25 16:00:00|2378|2376|2378.9|2375.4|2381.2|2378.6|2376.9|2373.8|2771
1629910800000|2021-08-25 17:00:00|2379|2375.5|2382.3|2380.3|2382.9|2380.9|2376.8|2374|2565
1629914400000|2021-08-25 18:00:00|2382.2|2380.2|2389.3|2387.3|2390.3|2388.3|2382.2|2380.2|2074
1629918000000|2021-08-25 19:00:00|2389.1|2387.1|2386.6|2384.6|2390.6|2387.8|2385.3|2382.9|1562
1629921600000|2021-08-25 20:00:00|2386.5|2384.5|2386.1|2382.6|2387.5|2385.1|2384.8|2381.3|949
1629928800000|2021-08-25 22:00:00|2386.6|2383.1|2385.8|2383.8|2387.1|2384.7|2384.4|2381.7|1251
1629932400000|2021-08-25 23:00:00|2385.9|2383.9|2388|2384.5|2388.5|2385.9|2385.1|2382.5|997
1629936000000|2021-08-26 00:00:00|2387.9|2384.4|2385.2|2383.2|2389.1|2386.3|2384.9|2382.1|1562
1629939600000|2021-08-26 01:00:00|2385|2383|2385.4|2381.9|2388.2|2385.8|2379.9|2377.3|3955
1629943200000|2021-08-26 02:00:00|2385.5|2382|2381.8|2378.3|2386.3|2383.2|2377.8|2374.8|3497
1629946800000|2021-08-26 03:00:00|2381.9|2378.4|2379.1|2375.6|2381.9|2379.3|2376.8|2374|2009
1629950400000|2021-08-26 04:00:00|2378.3|2376.3|2378.1|2374.6|2379.6|2376.8|2376.7|2373.9|1189
1629954000000|2021-08-26 05:00:00|2378|2374.5|2372.2|2368.7|2379.4|2376.6|2371.6|2368.5|2457
1629957600000|2021-08-26 06:00:00|2372|2368.5|2364.7|2361.2|2375.8|2373.1|2362.5|2359.8|4756
1629961200000|2021-08-26 07:00:00|2364.6|2361.1|2372.4|2370.4|2377.7|2375|2364|2361.1|4801
1629964800000|2021-08-26 08:00:00|2372.3|2370.3|2367.4|2363.9|2373.4|2370.3|2366.3|2363.5|3542
1629968400000|2021-08-26 09:00:00|2367.5|2364|2371.3|2367.8|2372.8|2370|2365.6|2362.8|2789
1629972000000|2021-08-26 10:00:00|2370.3|2368.3|2370.7|2367.2|2374.7|2372|2368.5|2365.6|2841
1629975600000|2021-08-26 11:00:00|2370.8|2367.3|2373.4|2369.9|2375.3|2372.5|2368.4|2365.4|2918
1629979200000|2021-08-26 12:00:00|2373.3|2369.8|2357.8|2354.3|2375.6|2372.1|2350.9|2348|7499
1629982800000|2021-08-26 13:00:00|2358|2354.5|2367|2363.5|2370.1|2367.3|2347.1|2343.6|11653
1629986400000|2021-08-26 14:00:00|2366.8|2363.3|2363.7|2360.2|2374.8|2371.3|2355.5|2352|8812
1629990000000|2021-08-26 15:00:00|2363.3|2359.8|2358.2|2354.7|2371.8|2368.3|2355.2|2352.1|5948
1629993600000|2021-08-26 16:00:00|2357.9|2354.4|2358|2354.5|2360.8|2357.3|2356.8|2353.5|3295
1629997200000|2021-08-26 17:00:00|2358.1|2354.6|2352.6|2349.1|2361.7|2358.2|2352.3|2348.8|3926
1630000800000|2021-08-26 18:00:00|2352.7|2349.2|2352.6|2349.1|2355.3|2352.1|2345.5|2342|3232
1630004400000|2021-08-26 19:00:00|2352.5|2349|2359.8|2356.3|2360.6|2357.7|2350.9|2347.8|2726
1630008000000|2021-08-26 20:00:00|2359.3|2357.3|2358.5|2355|2360.2|2357.3|2354.9|2351.4|1150
1630015200000|2021-08-26 22:00:00|2359.3|2355.8|2360.1|2356.6|2361|2357.9|2357|2355|1333
1630018800000|2021-08-26 23:00:00|2359.9|2356.4|2360.8|2357.3|2361.8|2358.8|2358.9|2355.7|1142
1630022400000|2021-08-27 00:00:00|2360.9|2357.4|2359.3|2355.8|2361.1|2357.8|2357.1|2353.7|2310
1630026000000|2021-08-27 01:00:00|2359.4|2355.9|2359.7|2356.2|2363.2|2359.7|2356.4|2352.9|3667
1630029600000|2021-08-27 02:00:00|2359.6|2356.1|2362|2358.5|2368.8|2365.3|2359.3|2356.1|3682
1630033200000|2021-08-27 03:00:00|2361.7|2358.2|2363.8|2360.3|2365.7|2362.7|2361.4|2358.2|2745
1630036800000|2021-08-27 04:00:00|2363.9|2360.4|2364.8|2361.3|2365|2361.9|2361.6|2358.1|2045
1630040400000|2021-08-27 05:00:00|2364.9|2361.4|2368.8|2365.3|2372.4|2368.9|2362.6|2359.7|3397
1630044000000|2021-08-27 06:00:00|2368.7|2365.2|2376.9|2373.4|2379.9|2376.4|2368.7|2365.2|5363
1630047600000|2021-08-27 07:00:00|2376.8|2373.3|2372.6|2369.1|2378.1|2374.6|2369.8|2366.8|4081
1630051200000|2021-08-27 08:00:00|2372.5|2369|2368|2364.5|2373.8|2370.3|2364.1|2360.6|4213
1630054800000|2021-08-27 09:00:00|2367.9|2364.4|2368.2|2364.7|2368.7|2365.6|2365.3|2361.8|2668
1630058400000|2021-08-27 10:00:00|2368|2364.5|2362.6|2359.1|2368.3|2365.3|2361.4|2358.3|2645
1630062000000|2021-08-27 11:00:00|2362.5|2359|2368.2|2364.7|2368.4|2364.9|2358.4|2355.5|3779
1630065600000|2021-08-27 12:00:00|2368.3|2364.8|2364.4|2360.9|2368.5|2365|2357.8|2354.6|6697
1630069200000|2021-08-27 13:00:00|2364.6|2361.1|2350.3|2346.8|2367.2|2363.7|2336.2|2332.8|11935
1630072800000|2021-08-27 14:00:00|2350.2|2346.7|2398|2394.5|2402.3|2399.6|2336.9|2333.4|14240
1630076400000|2021-08-27 15:00:00|2398.2|2394.7|2399.5|2396|2400.4|2396.9|2386|2382.5|6582
1630080000000|2021-08-27 16:00:00|2399.4|2395.9|2405.4|2401.9|2406.3|2403.8|2397.3|2393.8|4970
1630083600000|2021-08-27 17:00:00|2405.5|2402|2407.1|2403.6|2413.7|2410.7|2402.7|2399.7|4271
1630087200000|2021-08-27 18:00:00|2407.2|2403.7|2406.2|2402.7|2409.1|2406.5|2402.9|2399.6|3493
1630090800000|2021-08-27 19:00:00|2406.1|2402.6|2411.3|2407.8|2411.5|2408.5|2405|2401.5|2394
1630094400000|2021-08-27 20:00:00|2410.6|2407.1|2403.1|2399.6|2410.6|2407.3|2402.6|2394.3|1594
1630274400000|2021-08-29 22:00:00|2408.6|2401|2408.3|2404.8|2411.6|2408.1|2403.7|2395.9|2163
1630278000000|2021-08-29 23:00:00|2408.5|2405|2410.3|2406.8|2411.5|2408|2407.3|2403.8|1216
1630281600000|2021-08-30 00:00:00|2410.2|2406.7|2413.1|2409.6|2413.2|2409.7|2405.6|2402.1|2413
1630285200000|2021-08-30 01:00:00|2412.9|2409.4|2415|2411.5|2423.5|2420|2408.5|2405.6|6550
1630288800000|2021-08-30 02:00:00|2414.8|2411.3|2408|2404.5|2415.3|2412.2|2407.5|2404|4006
1630292400000|2021-08-30 03:00:00|2408.1|2404.6|2409.5|2406|2411.3|2407.8|2406.3|2402.8|2156
1630296000000|2021-08-30 04:00:00|2409.4|2405.9|2409.4|2405.9|2411.6|2408.5|2407.8|2404.3|1137
1630299600000|2021-08-30 05:00:00|2409.3|2405.8|2402.2|2398.7|2413.4|2409.9|2400.8|2398|2397
1630303200000|2021-08-30 06:00:00|2402|2398.5|2400.3|2396.8|2402.8|2400.1|2396.1|2393.3|4124
1630306800000|2021-08-30 07:00:00|2400.2|2396.7|2404.8|2401.3|2404.9|2402.1|2396.2|2393.4|2934
1630310400000|2021-08-30 08:00:00|2404|2400.5|2404.1|2400.6|2404.6|2401.7|2398.9|2396.3|2988
1630314000000|2021-08-30 09:00:00|2403.7|2401.7|2406.1|2402.6|2406.1|2403.2|2401.2|2398.5|2441
1630317600000|2021-08-30 10:00:00|2406|2402.5|2411.8|2409.8|2413.4|2410.2|2404.3|2401.6|1670
1630321200000|2021-08-30 11:00:00|2412.8|2409.3|2418.6|2415.1|2421.1|2418.6|2411.8|2409|2500
1630324800000|2021-08-30 12:00:00|2418.7|2415.2|2412.7|2409.2|2422.2|2419|2411.9|2409.1|4944
1630328400000|2021-08-30 13:00:00|2413|2409.5|2398.8|2395.3|2418|2414.5|2397|2394.6|8096
1630332000000|2021-08-30 14:00:00|2399.1|2395.6|2401.9|2399.9|2403.8|2401.1|2392.7|2389.8|6688
1630335600000|2021-08-30 15:00:00|2402|2400|2396.3|2394.3|2403.1|2401.1|2392.9|2390.9|3957
1630339200000|2021-08-30 16:00:00|2396.2|2394.2|2398.8|2396.8|2399.2|2397.1|2394.5|2392.5|2048
1630342800000|2021-08-30 17:00:00|2398.9|2396.9|2399.1|2397.1|2400.2|2397.7|2395.2|2392.6|1959
1630346400000|2021-08-30 18:00:00|2399|2397|2403.9|2401.9|2404.6|2401.9|2396.4|2393.8|1346
1630350000000|2021-08-30 19:00:00|2403.8|2401.8|2406.1|2402.6|2407.1|2404.7|2402.3|2399.7|1001
1630353600000|2021-08-30 20:00:00|2406|2402.5|2405.3|2401.8|2406.8|2403.1|2402.8|2400|888
1630360800000|2021-08-30 22:00:00|2405|2401.5|2404.4|2400.9|2405.4|2401.9|2403.6|2399.9|730
1630364400000|2021-08-30 23:00:00|2404.6|2401.1|2405.1|2401.6|2405.7|2402.7|2403.5|2400.4|635
1630368000000|2021-08-31 00:00:00|2405.2|2401.7|2407.6|2404.1|2408.5|2405.3|2402.5|2399|1528
1630371600000|2021-08-31 01:00:00|2407.7|2404.2|2406.5|2404.5|2411.4|2408.4|2403.1|2400.4|3350
1630375200000|2021-08-31 02:00:00|2406.3|2404.3|2399.2|2395.7|2407.6|2404.8|2398.4|2395.5|2442
1630378800000|2021-08-31 03:00:00|2398.6|2396.6|2409.4|2405.9|2409.7|2406.2|2397.8|2395|2135
1630382400000|2021-08-31 04:00:00|2409.3|2405.8|2409|2407|2410.8|2408.1|2407.4|2404.3|1292
1630386000000|2021-08-31 05:00:00|2409.7|2407.7|2420.6|2417.1|2421.7|2419.3|2409.6|2406.8|3504
1630389600000|2021-08-31 06:00:00|2420.5|2417|2417.4|2415.4|2421.9|2419.8|2412.3|2409.5|4500
1630393200000|2021-08-31 07:00:00|2417.5|2415.5|2415.3|2413.3|2420.4|2417.8|2413.8|2411.3|3268
1630396800000|2021-08-31 08:00:00|2415.4|2413.4|2412|2410|2418.2|2415.5|2410.6|2408.2|3367
1630400400000|2021-08-31 09:00:00|2411.9|2409.9|2413.7|2411.7|2417.9|2415.9|2411.9|2409.9|3249
1630404000000|2021-08-31 10:00:00|2413.6|2411.6|2408.7|2405.2|2421.5|2418.7|2407.2|2404.9|3526
1630407600000|2021-08-31 11:00:00|2408.8|2405.3|2408.6|2406.6|2411.9|2408.4|2405.4|2402.7|3187
1630411200000|2021-08-31 12:00:00|2408.5|2406.5|2404.6|2401.1|2411.8|2409.1|2403|2400.2|4854
1630414800000|2021-08-31 13:00:00|2403.7|2401.7|2403.3|2401.3|2416.9|2414.6|2388.2|2385.6|11088
1630418400000|2021-08-31 14:00:00|2402.5|2400.5|2388.9|2386.9|2409.5|2407|2384.8|2381.3|8676
1630422000000|2021-08-31 15:00:00|2389|2387|2389.4|2387.4|2393.8|2391.6|2381.7|2379.3|6305
1630425600000|2021-08-31 16:00:00|2389.8|2387.8|2395.4|2393.4|2397|2394.4|2387.7|2385.7|3953
1630429200000|2021-08-31 17:00:00|2395.3|2393.3|2395.4|2393.4|2400.5|2398.3|2394.3|2391.8|3457
1630432800000|2021-08-31 18:00:00|2395.5|2393.5|2395|2393|2396.2|2393.9|2393.7|2391.4|1572
1630436400000|2021-08-31 19:00:00|2394.9|2392.9|2392.7|2389.2|2396.1|2393.7|2390|2387.1|1605
1630440000000|2021-08-31 20:00:00|2392.6|2389.1|2391.6|2388.1|2394|2390.8|2391.2|2387|1156
1630447200000|2021-08-31 22:00:00|2394.7|2387.8|2390.2|2386.7|2394.7|2389.5|2390.1|2386.6|839
1630450800000|2021-08-31 23:00:00|2390.1|2386.6|2392.7|2389.2|2393.7|2390.5|2389.8|2386.3|883
1630454400000|2021-09-01 00:00:00|2392.6|2389.1|2389.8|2386.3|2393.6|2390.1|2387.6|2384.6|1617
1630458000000|2021-09-01 01:00:00|2388.5|2386.5|2387.3|2385.3|2393.5|2390.1|2384.4|2381.5|3980
1630461600000|2021-09-01 02:00:00|2388.3|2384.8|2389.4|2385.9|2391.9|2389.2|2385.8|2382.9|2924
1630465200000|2021-09-01 03:00:00|2389.5|2386|2391.5|2388|2392.1|2388.8|2387.7|2385|2016
1630468800000|2021-09-01 04:00:00|2391.6|2388.1|2390.7|2387.2|2393.1|2390.3|2389.6|2386.3|1137
1630472400000|2021-09-01 05:00:00|2390.9|2387.4|2387.6|2384.1|2391.4|2387.9|2376.8|2373.9|3258
1630476000000|2021-09-01 06:00:00|2387.7|2384.2|2388.2|2384.7|2392.2|2388.8|2383.2|2380.2|3827
1630479600000|2021-09-01 07:00:00|2388.4|2384.9|2382.9|2379.4|2389.7|2386.8|2380.6|2377.8|4410
1630483200000|2021-09-01 08:00:00|2382.8|2379.3|2385.2|2383.2|2387|2384.5|2380.2|2377|3387
1630486800000|2021-09-01 09:00:00|2385.5|2383.5|2391.1|2387.6|2394.1|2391|2383.7|2380.8|2952
1630490400000|2021-09-01 10:00:00|2390.2|2388.2|2393.9|2390.4|2394.4|2391.5|2389.4|2386.7|1398
1630494000000|2021-09-01 11:00:00|2393.5|2390|2396.8|2394.8|2399.8|2397.5|2391.5|2388.9|3769
1630497600000|2021-09-01 12:00:00|2396.9|2394.9|2415.7|2412.2|2417|2414.2|2396.2|2393.4|8210
1630501200000|2021-09-01 13:00:00|2415.8|2412.3|2423.9|2420.4|2428.7|2425.4|2400.1|2396.6|10398
1630504800000|2021-09-01 14:00:00|2422.6|2419.1|2413.4|2411.4|2426.4|2423.4|2413.2|2410.4|8488
1630508400000|2021-09-01 15:00:00|2414.2|2410.7|2423.4|2419.9|2424.2|2421.4|2409.7|2406.8|4816
1630512000000|2021-09-01 16:00:00|2423.5|2420|2421.5|2418|2426.6|2423.9|2420.1|2417|3110
1630515600000|2021-09-01 17:00:00|2421.6|2418.1|2416.1|2412.6|2421.7|2418.9|2415.6|2412.1|1902
1630519200000|2021-09-01 18:00:00|2416.2|2412.7|2415.2|2411.7|2418.4|2415.7|2412.9|2409.4|1467
1630522800000|2021-09-01 19:00:00|2415|2411.5|2417.7|2414.2|2419.8|2417|2414.3|2411.3|1470
1630526400000|2021-09-01 20:00:00|2417.4|2413.9|2416.5|2413|2417.8|2414.7|2415.5|2412|984
1630533600000|2021-09-01 22:00:00|2416.2|2412.7|2417.1|2413.6|2417.6|2414.1|2415.8|2412.3|708
1630537200000|2021-09-01 23:00:00|2417.2|2413.7|2417.3|2413.8|2418.7|2415.2|2416.3|2412.8|724
1630540800000|2021-09-02 00:00:00|2417.2|2413.7|2416.6|2413.1|2419.4|2415.9|2414.7|2411.2|1971
1630544400000|2021-09-02 01:00:00|2416.5|2413|2414.9|2411.4|2423.7|2420.2|2413.6|2410.5|4439
1630548000000|2021-09-02 02:00:00|2415.1|2411.6|2417.2|2413.7|2420.2|2416.7|2414.2|2411.1|2684
1630551600000|2021-09-02 03:00:00|2417.1|2413.6|2412.9|2409.4|2418|2414.6|2412.2|2409.1|1981
1630555200000|2021-09-02 04:00:00|2412.8|2409.3|2413.2|2409.7|2414.3|2410.8|2412.6|2409.1|984
1630558800000|2021-09-02 05:00:00|2413.1|2409.6|2419.4|2415.9|2419.8|2416.8|2412.5|2409|1810
1630562400000|2021-09-02 06:00:00|2419.3|2415.8|2419.7|2416.2|2421.3|2417.8|2416.3|2413.5|3505
1630566000000|2021-09-02 07:00:00|2419.8|2416.3|2420.4|2416.9|2421.1|2418.2|2412.6|2409.2|3112
1630569600000|2021-09-02 08:00:00|2420.3|2416.8|2420|2416.5|2421.7|2418.9|2417|2413.7|3083
1630573200000|2021-09-02 09:00:00|2419.9|2416.4|2421.6|2419.6|2423.5|2421|2417.5|2414.3|2509
1630576800000|2021-09-02 10:00:00|2421.5|2419.5|2417.5|2414.5|2422.6|2420.1|2416.2|2414|1598
1630580400000|2021-09-02 11:00:00|2417.6|2414.6|2418.6|2416.6|2421.4|2419|2411.8|2409.6|2344
1630584000000|2021-09-02 12:00:00|2418.7|2416.7|2411.6|2409.6|2421|2418.6|2407.5|2405.1|4760
1630587600000|2021-09-02 13:00:00|2411.8|2409.8|2398.5|2395.5|2412.7|2410.7|2390|2387.7|9239
1630591200000|2021-09-02 14:00:00|2398.7|2395.7|2394|2392|2399.5|2397.3|2380.5|2377.9|8758
1630594800000|2021-09-02 15:00:00|2393.9|2391.9|2386.6|2384.6|2396|2393.8|2384.8|2382.4|4091
1630598400000|2021-09-02 16:00:00|2386.5|2384.5|2389.7|2387.7|2390.4|2388.4|2385.7|2383.7|3115
1630602000000|2021-09-02 17:00:00|2389.6|2387.6|2392.3|2389.3|2392.7|2390.2|2387.8|2385.4|2164
1630605600000|2021-09-02 18:00:00|2392.2|2389.2|2390.7|2388.7|2393.7|2391.6|2388.5|2386.2|1905
1630609200000|2021-09-02 19:00:00|2390.6|2388.6|2390.8|2388.8|2392|2389.5|2388.9|2386.5|1488
1630612800000|2021-09-02 20:00:00|2391|2389|2392.1|2389.1|2392.1|2389.5|2389.2|2387|913
1630620000000|2021-09-02 22:00:00|2391.9|2388.9|2390.7|2387.7|2393.6|2389.6|2390.2|2387.1|896
1630623600000|2021-09-02 23:00:00|2390.8|2387.8|2390.8|2387.8|2391.9|2389.2|2389.2|2386.7|835
1630627200000|2021-09-03 00:00:00|2390.9|2387.9|2394.9|2391.9|2395.2|2392.2|2389.1|2386.7|1530
1630630800000|2021-09-03 01:00:00|2394.8|2391.8|2393.3|2390.3|2396.9|2393.9|2390|2387|4044
1630634400000|2021-09-03 02:00:00|2393.2|2390.2|2395.3|2392.3|2397.4|2394.4|2392|2389|2780
1630638000000|2021-09-03 03:00:00|2395.4|2392.4|2394.7|2391.7|2396.4|2393.5|2394.1|2391.1|1813
1630641600000|2021-09-03 04:00:00|2394.6|2391.6|2394.5|2391.5|2395|2392|2392.4|2389.6|973
1630645200000|2021-09-03 05:00:00|2394.4|2391.4|2395.8|2392.8|2397.1|2394.1|2391|2388.3|2291
1630648800000|2021-09-03 06:00:00|2395.9|2392.9|2400.6|2398.6|2401.3|2398.7|2394.5|2392|3422
1630652400000|2021-09-03 07:00:00|2400.5|2398.5|2397.2|2394.2|2402.3|2399.9|2396.1|2393.4|3703
1630656000000|2021-09-03 08:00:00|2397.3|2394.3|2398.7|2395.7|2403.5|2401.2|2397.1|2394.1|2916
1630659600000|2021-09-03 09:00:00|2398.6|2395.6|2403.2|2400.2|2404.2|2401.5|2396.5|2394|2954
1630663200000|2021-09-03 10:00:00|2402.7|2400.7|2407.6|2404.6|2408.9|2406.3|2402.6|2400|2794
1630666800000|2021-09-03 11:00:00|2407.7|2404.7|2410.3|2407.3|2412.6|2410.1|2405.9|2403.6|3568
1630670400000|2021-09-03 12:00:00|2410.2|2407.2|2434.1|2431.1|2437.2|2434.2|2405|2395.4|11794
1630674000000|2021-09-03 13:00:00|2434.2|2431.2|2449.7|2446.7|2450.7|2447.7|2432.3|2429.3|13435
1630677600000|2021-09-03 14:00:00|2450.2|2447.2|2476.1|2474.1|2476.5|2474.5|2443.7|2440.7|10725
1630681200000|2021-09-03 15:00:00|2476|2474|2472.2|2470.2|2488.7|2486.2|2469.5|2466.7|7497
1630684800000|2021-09-03 16:00:00|2472|2470|2474.2|2471.2|2474.8|2471.8|2468|2465.4|3467
1630688400000|2021-09-03 17:00:00|2474.4|2471.4|2470.9|2468.9|2477.4|2475|2470.8|2468.3|3240
1630692000000|2021-09-03 18:00:00|2470.8|2468.8|2472.5|2470.5|2472.6|2470.6|2468.7|2466.7|1809
1630695600000|2021-09-03 19:00:00|2472.4|2470.4|2471.9|2469.9|2473.8|2471.7|2471.5|2469|1421
1630699200000|2021-09-03 20:00:00|2472|2470|2473.7|2470.7|2476.1|2472|2470.9|2466.1|1554
1630879200000|2021-09-05 22:00:00|2476.1|2473.1|2477.9|2474.9|2482|2479.2|2475|2472|2024
1630882800000|2021-09-05 23:00:00|2477.8|2474.8|2476.2|2473.2|2478.1|2475.1|2473.8|2470.8|1538
1630886400000|2021-09-06 00:00:00|2476.3|2473.3|2470.9|2467.9|2476.5|2473.5|2470.1|2467.3|2136
1630890000000|2021-09-06 01:00:00|2470.5|2468.5|2476.1|2474.1|2482.3|2479.7|2467.7|2465.6|5787
1630893600000|2021-09-06 02:00:00|2476|2474|2475|2473|2478.5|2476.3|2472.2|2469.4|2675
1630897200000|2021-09-06 03:00:00|2475.1|2473.1|2473.8|2471.8|2478.9|2475.9|2473.4|2470.9|1712
1630900800000|2021-09-06 04:00:00|2474|2472|2478.9|2475.9|2480.3|2477.7|2473.8|2471.3|1118
1630904400000|2021-09-06 05:00:00|2479|2476|2481.8|2478.8|2482.4|2480.3|2474.8|2472.6|2387
1630908000000|2021-09-06 06:00:00|2481.7|2478.7|2480.1|2478.1|2482.7|2480.3|2476.8|2474.4|3054
1630911600000|2021-09-06 07:00:00|2480|2478|2481.1|2478.1|2483.7|2481.2|2477.4|2475|2636
1630915200000|2021-09-06 08:00:00|2481|2478|2476.2|2474.2|2483.4|2481.2|2476.1|2473.6|2557
1630918800000|2021-09-06 09:00:00|2476.3|2474.3|2475.6|2473.6|2478.2|2475.7|2475.6|2473.2|1904
1630922400000|2021-09-06 10:00:00|2476|2474|2471.6|2469.6|2476.9|2474.4|2470.5|2468.1|1912
1630926000000|2021-09-06 11:00:00|2472.1|2469.1|2474.2|2472.2|2475.6|2473.6|2471.2|2468.9|1800
1630929600000|2021-09-06 12:00:00|2474.3|2472.3|2467.4|2465.4|2475.3|2473.3|2467.2|2464.4|2130
1630933200000|2021-09-06 13:00:00|2467.8|2464.8|2471.6|2468.6|2472.4|2469.9|2465.7|2463.2|3425
1630936800000|2021-09-06 14:00:00|2471.7|2468.7|2467.7|2464.7|2473.5|2470.6|2465.4|2462.6|2307
1630940400000|2021-09-06 15:00:00|2467.4|2465.4|2467.9|2464.9|2469.4|2466.8|2465.6|2463.2|1594
1630944000000|2021-09-06 16:00:00|2467.5|2465.5|2470.2|2467.2|2471.3|2468.7|2466.8|2464.1|1186
1630965600000|2021-09-06 22:00:00|2470.8|2467.8|2468.9|2465.9|2471.8|2468.8|2467|2464.1|1037
1630969200000|2021-09-06 23:00:00|2469|2466|2469.1|2467.1|2470.3|2467.6|2468.3|2465.3|958
1630972800000|2021-09-07 00:00:00|2469|2467|2473.1|2471.1|2473.8|2471.6|2467.5|2465|1452
1630976400000|2021-09-07 01:00:00|2473.2|2471.2|2480.1|2478.1|2484.2|2481.8|2473.2|2470.5|4520
1630980000000|2021-09-07 02:00:00|2480.2|2478.2|2474.7|2472.7|2481.3|2478.7|2473.6|2470.8|2300
1630983600000|2021-09-07 03:00:00|2474.6|2472.6|2467.5|2464.5|2475.5|2473|2466.3|2463.3|2298
1630987200000|2021-09-07 04:00:00|2467.6|2464.6|2464.6|2462.6|2468.9|2466.2|2463.6|2460.6|1908
1630990800000|2021-09-07 05:00:00|2464.7|2462.7|2462.1|2459.1|2465.2|2462.8|2456.5|2453.5|2942
1630994400000|2021-09-07 06:00:00|2462.2|2459.2|2458.4|2456.4|2462.2|2459.2|2452.3|2449.8|3969
1630998000000|2021-09-07 07:00:00|2458.5|2456.5|2458.1|2456.1|2463.5|2461.1|2453.9|2451|4122
1631001600000|2021-09-07 08:00:00|2458|2456|2443.1|2441.1|2458.4|2456|2436.5|2433.6|4522
1631005200000|2021-09-07 09:00:00|2443.2|2441.2|2433.2|2431.2|2444.1|2442.1|2431.2|2428.5|4450
1631008800000|2021-09-07 10:00:00|2432.9|2430.9|2426.1|2423.1|2436|2434|2424.9|2422.4|4213
1631012400000|2021-09-07 11:00:00|2426.2|2423.2|2430.7|2428.7|2433.7|2431.2|2423|2420.7|4446
1631016000000|2021-09-07 12:00:00|2429.9|2427.9|2438.9|2436.9|2444.3|2442.2|2429.2|2426.7|5568
1631019600000|2021-09-07 13:00:00|2438.8|2436.8|2449.9|2446.9|2457.4|2455.1|2436|2434|8837
1631023200000|2021-09-07 14:00:00|2449.8|2446.8|2428.2|2426.2|2450.9|2448.6|2417.5|2415.2|10642
1631026800000|2021-09-07 15:00:00|2428.1|2426.1|2434.6|2431.6|2435.6|2433.4|2424.2|2421.6|5572
1631030400000|2021-09-07 16:00:00|2434.1|2432.1|2434.5|2432.5|2437.5|2435.5|2432.9|2430.9|3390
1631034000000|2021-09-07 17:00:00|2434.6|2432.6|2435.8|2433.8|2437|2434.7|2432.6|2430.2|2688
1631037600000|2021-09-07 18:00:00|2436|2434|2436.1|2434.1|2439.8|2437.4|2435.8|2433.4|1603
1631041200000|2021-09-07 19:00:00|2436.2|2434.2|2432.9|2430.9|2438.1|2435.7|2432.6|2430.4|1510
1631044800000|2021-09-07 20:00:00|2433|2431|2433|2430|2434.8|2432.5|2431.4|2428.6|1249
1631052000000|2021-09-07 22:00:00|2433.9|2430.9|2434.6|2431.6|2435.8|2432.8|2433.1|2430.1|1001
1631055600000|2021-09-07 23:00:00|2434.5|2431.5|2434.5|2431.5|2435.4|2432.4|2432.7|2429.9|950
1631059200000|2021-09-08 00:00:00|2434.3|2431.3|2440.1|2437.1|2440.9|2438.2|2433|2430.4|1738
1631062800000|2021-09-08 01:00:00|2440|2437|2436|2433|2441.5|2438.5|2433.8|2430.8|4121
1631066400000|2021-09-08 02:00:00|2435.3|2433.3|2438|2435|2442.9|2440.4|2435.3|2432.6|3272
1631070000000|2021-09-08 03:00:00|2437.9|2434.9|2433.6|2430.6|2440|2437.6|2431.1|2428.7|2288
1631073600000|2021-09-08 04:00:00|2433.7|2430.7|2435.4|2432.4|2435.7|2433.1|2432.6|2429.9|1148
1631077200000|2021-09-08 05:00:00|2435.5|2432.5|2434.6|2431.6|2436.9|2434|2430.9|2428.7|2573
1631080800000|2021-09-08 06:00:00|2434.5|2431.5|2430.6|2427.6|2437.8|2435.1|2429.2|2426.6|4801
1631084400000|2021-09-08 07:00:00|2430.5|2427.5|2439.8|2437.8|2441.5|2439.4|2428|2425.4|4978
1631088000000|2021-09-08 08:00:00|2439.9|2437.9|2437.2|2435.2|2440.4|2438.1|2433|2430.4|4373
1631091600000|2021-09-08 09:00:00|2437.4|2435.4|2434.6|2432.6|2438.5|2435.9|2433.8|2431.3|2853
1631095200000|2021-09-08 10:00:00|2434.7|2432.7|2433.1|2430.1|2436.3|2433.9|2432.6|2430|2037
1631098800000|2021-09-08 11:00:00|2433|2430|2431.8|2429.8|2439.8|2437.2|2430.7|2428.2|3120
1631102400000|2021-09-08 12:00:00|2431.9|2429.9|2422.6|2420.6|2441.9|2439.9|2422.3|2420.3|6063
1631106000000|2021-09-08 13:00:00|2422.5|2420.5|2408.6|2405.6|2430.6|2428.1|2395.4|2393.4|11280
1631109600000|2021-09-08 14:00:00|2408.7|2405.7|2400|2397|2414|2411|2391.9|2389.5|10085
1631113200000|2021-09-08 15:00:00|2399.9|2396.9|2399.5|2397.5|2407.5|2404.5|2397|2394.3|6376
1631116800000|2021-09-08 16:00:00|2399.7|2397.7|2404.5|2401.5|2405.8|2403.2|2396.8|2394.5|4640
1631120400000|2021-09-08 17:00:00|2404.1|2402.1|2402.9|2399.9|2406.6|2404.6|2400.7|2398.2|3731
1631124000000|2021-09-08 18:00:00|2402.8|2399.8|2402.8|2400.8|2406|2403.4|2402.4|2399.7|2126
1631127600000|2021-09-08 19:00:00|2403.3|2400.3|2396.2|2394.2|2403.4|2400.9|2395.8|2393.8|1736
1631131200000|2021-09-08 20:00:00|2395.9|2393.9|2395.6|2392.6|2398.3|2395.5|2394.6|2391.1|1417
1631138400000|2021-09-08 22:00:00|2397.1|2394.1|2396.8|2393.8|2400|2397|2395.9|2393.5|1295
1631142000000|2021-09-08 23:00:00|2396.7|2393.7|2400.2|2397.2|2400.3|2397.3|2395.3|2392.3|1665
1631145600000|2021-09-09 00:00:00|2400.1|2397.1|2397.8|2394.8|2400.1|2397.1|2395.2|2392.4|2266
1631149200000|2021-09-09 01:00:00|2397.9|2394.9|2397.7|2394.7|2398.5|2395.5|2389.8|2387.4|5251
1631152800000|2021-09-09 02:00:00|2397.6|2394.6|2398.6|2395.6|2401.8|2399.2|2394.8|2391.9|3168
1631156400000|2021-09-09 03:00:00|2398.5|2395.5|2395.3|2392.3|2399.1|2396.5|2394.1|2391.6|2374
1631160000000|2021-09-09 04:00:00|2395.4|2392.4|2393.4|2390.4|2396.4|2393.8|2390.7|2388.1|1241
1631163600000|2021-09-09 05:00:00|2393.6|2390.6|2387.9|2384.9|2394.2|2391.9|2385.4|2383.2|3589
1631167200000|2021-09-09 06:00:00|2388|2385|2387|2385|2392.6|2390.4|2386.7|2384.2|5886
1631170800000|2021-09-09 07:00:00|2386.9|2384.9|2405.1|2402.1|2406.5|2404|2386.6|2384.4|5095
1631174400000|2021-09-09 08:00:00|2404.7|2401.7|2411.1|2409.1|2411.8|2409.6|2404.3|2401.7|3605
1631178000000|2021-09-09 09:00:00|2411.2|2409.2|2413.2|2410.2|2413.9|2411.6|2407.4|2405.1|2986
1631181600000|2021-09-09 10:00:00|2412.8|2410.8|2414.9|2411.9|2415.8|2413.8|2411.4|2409.3|2132
1631185200000|2021-09-09 11:00:00|2414.5|2412.5|2429.2|2426.2|2430.7|2428.3|2414.3|2412.2|4320
1631188800000|2021-09-09 12:00:00|2429.1|2426.1|2413.1|2411.1|2430.4|2428.2|2410.6|2408.1|8394
1631192400000|2021-09-09 13:00:00|2413|2411|2408.5|2406.5|2427.1|2424.7|2403.8|2401.8|10558
1631196000000|2021-09-09 14:00:00|2408.4|2406.4|2405.5|2403.5|2409.9|2407.9|2394.8|2392.6|7977
1631199600000|2021-09-09 15:00:00|2405.6|2403.6|2407|2405|2408.8|2406.8|2403.2|2400.7|4624
1631203200000|2021-09-09 16:00:00|2407.1|2405.1|2405.7|2403.7|2411.1|2409.1|2404.7|2402.7|2962
1631206800000|2021-09-09 17:00:00|2406|2404|2410.7|2408.7|2416.3|2414.3|2405.9|2403.9|4659
1631210400000|2021-09-09 18:00:00|2410.8|2408.8|2405.2|2403.2|2410.8|2408.8|2401.9|2399.9|2239
1631214000000|2021-09-09 19:00:00|2405.4|2403.4|2407.4|2405.4|2408.5|2406.5|2400.5|2398.3|2112
1631217600000|2021-09-09 20:00:00|2407.3|2405.3|2406.2|2403.2|2408.1|2405.9|2404.3|2400.4|1608
1631224800000|2021-09-09 22:00:00|2406.1|2403.1|2405|2402|2407.6|2404.6|2403.7|2400.7|1453
1631228400000|2021-09-09 23:00:00|2404.9|2401.9|2406.5|2403.5|2407.4|2404.4|2404.4|2401.4|1575
1631232000000|2021-09-10 00:00:00|2406.6|2403.6|2405.6|2402.6|2408.5|2405.5|2402.3|2400|1560
1631235600000|2021-09-10 01:00:00|2405.8|2402.8|2401.3|2398.3|2406.9|2404.5|2397|2394.4|3700
1631239200000|2021-09-10 02:00:00|2401.5|2398.5|2419.6|2416.6|2420.5|2418|2399.9|2396.9|4339
1631242800000|2021-09-10 03:00:00|2419.8|2416.8|2419.3|2416.3|2421.8|2418.8|2418.1|2415.1|1739
1631246400000|2021-09-10 04:00:00|2419.4|2416.4|2417.4|2414.4|2419.5|2416.9|2416.6|2413.9|1170
1631250000000|2021-09-10 05:00:00|2417.5|2414.5|2424.1|2421.1|2431.6|2429.1|2416.4|2413.9|3198
1631253600000|2021-09-10 06:00:00|2424.2|2421.2|2424.7|2422.7|2426.3|2424|2419.8|2417.5|3457
1631257200000|2021-09-10 07:00:00|2424.5|2422.5|2427.5|2425.5|2427.6|2425.6|2421.7|2419.7|3523
1631260800000|2021-09-10 08:00:00|2427.6|2425.6|2425.5|2423.5|2429.6|2427.6|2420.7|2418.1|3552
1631264400000|2021-09-10 09:00:00|2425.2|2423.2|2414.3|2412.3|2426.7|2424.7|2413.2|2410.7|2799
1631268000000|2021-09-10 10:00:00|2414.2|2412.2|2406.4|2403.4|2415.3|2412.8|2403.7|2401.3|3044
1631271600000|2021-09-10 11:00:00|2406.3|2403.3|2411.7|2409.7|2413.5|2410.8|2403|2400.4|2454
1631275200000|2021-09-10 12:00:00|2412.3|2409.3|2404.8|2402.8|2416.3|2413.5|2403.9|2401.9|5786
1631278800000|2021-09-10 13:00:00|2404.7|2402.7|2414.9|2411.9|2416.3|2413.8|2401.5|2399|8947
1631282400000|2021-09-10 14:00:00|2415.4|2412.4|2411.2|2409.2|2417|2415|2405.9|2403.2|6002
1631286000000|2021-09-10 15:00:00|2411.3|2409.3|2391.3|2389.3|2411.4|2409.4|2388.2|2385.9|6262
1631289600000|2021-09-10 16:00:00|2391.2|2389.2|2389.3|2387.3|2391.8|2389.3|2381.9|2379.4|4031
1631293200000|2021-09-10 17:00:00|2389.2|2387.2|2387|2385|2393|2390.6|2385.4|2383.2|2376
1631296800000|2021-09-10 18:00:00|2387.1|2385.1|2386.5|2384.5|2387.4|2385.4|2381.7|2379.7|2220
1631300400000|2021-09-10 19:00:00|2386.6|2384.6|2377.4|2374.4|2387.4|2384.7|2376.4|2374.1|2881
1631304000000|2021-09-10 20:00:00|2377.2|2374.2|2375.8|2372.8|2383.2|2377.1|2374|2365.9|1901
1631484000000|2021-09-12 22:00:00|2380|2377|2381.5|2378.5|2383|2380.2|2376.7|2373.7|1877
1631487600000|2021-09-12 23:00:00|2381.2|2378.2|2379.6|2376.6|2382|2379.1|2378.3|2375.8|1108
1631491200000|2021-09-13 00:00:00|2379.5|2376.5|2382.1|2380.1|2382.4|2380.2|2376.6|2374|1998
1631494800000|2021-09-13 01:00:00|2382|2380|2375.4|2373.4|2382.1|2380.1|2369.3|2366.7|6036
1631498400000|2021-09-13 02:00:00|2375.5|2373.5|2373.3|2370.3|2380.5|2378|2369.8|2367.2|3550
1631502000000|2021-09-13 03:00:00|2373.2|2370.2|2378.2|2375.2|2378.9|2376.3|2371.4|2369|2228
1631505600000|2021-09-13 04:00:00|2378.1|2375.1|2375.4|2372.4|2379.3|2376.3|2373.5|2370.7|1620
1631509200000|2021-09-13 05:00:00|2375.5|2372.5|2379.1|2376.1|2380|2377.5|2371.3|2368.3|3477
1631512800000|2021-09-13 06:00:00|2379.3|2376.3|2364.6|2361.6|2381.6|2378.9|2363.7|2361.2|6570
1631516400000|2021-09-13 07:00:00|2364.5|2361.5|2369|2367|2371.7|2369.3|2361.9|2359.5|5196
1631520000000|2021-09-13 08:00:00|2368.8|2366.8|2372.1|2369.1|2373.2|2371|2366.8|2364.7|3795
1631523600000|2021-09-13 09:00:00|2371.8|2369.8|2372.5|2370.5|2373.4|2370.9|2367.4|2364.7|3087
1631527200000|2021-09-13 10:00:00|2372.4|2370.4|2363.2|2361.2|2372.5|2370.5|2362.2|2359.4|2526
1631530800000|2021-09-13 11:00:00|2363.3|2361.3|2366.1|2363.1|2367|2364.6|2360.1|2358.1|2932
1631534400000|2021-09-13 12:00:00|2366|2363|2342.8|2339.8|2370.9|2368.6|2341.9|2339.7|7339
1631538000000|2021-09-13 13:00:00|2342.2|2340.2|2365.4|2363.4|2367.7|2365.1|2339.8|2336.8|10722
1631541600000|2021-09-13 14:00:00|2366.2|2363.2|2384.6|2381.6|2385.4|2383.2|2365.5|2363.1|10462
1631545200000|2021-09-13 15:00:00|2384.5|2381.5|2378.9|2376.9|2387.1|2384.8|2378.6|2376.6|5258
1631548800000|2021-09-13 16:00:00|2379|2377|2378.7|2376.7|2380.6|2378.2|2375.6|2373.4|3439
1631552400000|2021-09-13 17:00:00|2378.8|2376.8|2373.7|2370.7|2379.4|2377.4|2371.8|2369.3|2739
1631556000000|2021-09-13 18:00:00|2373.6|2370.6|2373.5|2371.5|2375.3|2373|2371.9|2369.6|2364
1631559600000|2021-09-13 19:00:00|2373.7|2371.7|2375.8|2373.8|2376.4|2374.1|2371.5|2368.9|2406
1631563200000|2021-09-13 20:00:00|2375.7|2373.7|2376|2373|2377.2|2374.9|2375.1|2372.1|1111
1631570400000|2021-09-13 22:00:00|2375.6|2372.6|2375.6|2372.6|2376.8|2374|2374.7|2372|875
1631574000000|2021-09-13 23:00:00|2375.7|2372.7|2375.7|2372.7|2376.2|2373.6|2374.7|2372.1|832
1631577600000|2021-09-14 00:00:00|2375.6|2372.6|2372.7|2369.7|2376.5|2373.5|2371.8|2369.1|1480
1631581200000|2021-09-14 01:00:00|2372.5|2369.5|2372.5|2370.5|2375.1|2372.7|2368.6|2366.1|3957
1631584800000|2021-09-14 02:00:00|2372.3|2370.3|2370.7|2367.7|2375|2372.3|2370|2367.2|2741
1631588400000|2021-09-14 03:00:00|2370.3|2368.3|2368.6|2365.6|2370.8|2368.3|2366.2|2363.2|2216
1631592000000|2021-09-14 04:00:00|2368.7|2365.7|2368|2365|2370.8|2368.5|2366.9|2364.4|1537
1631595600000|2021-09-14 05:00:00|2367.6|2365.6|2373.5|2370.5|2374|2371|2366|2363.2|2997
1631599200000|2021-09-14 06:00:00|2373.7|2370.7|2371.3|2369.3|2374.9|2372.3|2369|2366.7|4195
1631602800000|2021-09-14 07:00:00|2371.2|2369.2|2373|2370|2377.4|2374.9|2370.1|2367.5|4395
1631606400000|2021-09-14 08:00:00|2373.1|2370.1|2370.8|2367.8|2374.6|2372.3|2368.7|2366.3|3534
1631610000000|2021-09-14 09:00:00|2370.9|2367.9|2363.7|2360.7|2371.4|2369|2361.2|2358.9|3045
1631613600000|2021-09-14 10:00:00|2363.5|2360.5|2356.6|2354.6|2363.7|2360.9|2355.5|2353.5|2683
1631617200000|2021-09-14 11:00:00|2356.7|2354.7|2354.7|2351.7|2365.3|2363.3|2346.9|2343.9|4029
1631620800000|2021-09-14 12:00:00|2354.9|2351.9|2381.3|2378.3|2384.6|2381.6|2346.3|2342.1|11424
1631624400000|2021-09-14 13:00:00|2381.2|2378.2|2369|2367|2385.8|2383|2365.6|2363.6|11292
1631628000000|2021-09-14 14:00:00|2368.9|2366.9|2378.5|2376.5|2388.1|2385.6|2362.9|2360.5|10310
1631631600000|2021-09-14 15:00:00|2378.8|2376.8|2384.7|2382.7|2389.1|2387.1|2378.8|2376.8|4950
1631635200000|2021-09-14 16:00:00|2384.9|2382.9|2386.2|2384.2|2387.6|2385.6|2383|2381|2518
1631638800000|2021-09-14 17:00:00|2386.1|2384.1|2391.9|2389.9|2392.2|2390.2|2384.1|2382.1|2719
1631642400000|2021-09-14 18:00:00|2391.8|2389.8|2384.1|2382.1|2397.3|2395.3|2382.8|2380.8|2472
1631646000000|2021-09-14 19:00:00|2384.2|2382.2|2388.2|2386.2|2388.5|2386.5|2382.1|2380.1|2245
1631649600000|2021-09-14 20:00:00|2388.1|2386.1|2387.3|2384.3|2388.5|2386.5|2385.4|2383|1221
1631656800000|2021-09-14 22:00:00|2387.4|2384.4|2385.6|2382.6|2387.4|2384.4|2383.2|2380.2|1090
1631660400000|2021-09-14 23:00:00|2385.7|2382.7|2386.2|2384.2|2387.6|2384.9|2385.1|2382.1|713
1631664000000|2021-09-15 00:00:00|2386.3|2384.3|2383.9|2381.9|2387.2|2385|2383|2380.5|1469
1631667600000|2021-09-15 01:00:00|2383.8|2381.8|2382.7|2380.7|2386.2|2383.8|2379.5|2377.2|3765
1631671200000|2021-09-15 02:00:00|2382.6|2380.6|2379.6|2377.6|2383.9|2381.4|2378.2|2375.9|3297
1631674800000|2021-09-15 03:00:00|2379.7|2377.7|2378.7|2376.7|2380.9|2378.8|2377|2374.7|1914
1631678400000|2021-09-15 04:00:00|2378.6|2376.6|2377.8|2374.8|2379.4|2376.8|2376.8|2374.2|1240
1631682000000|2021-09-15 05:00:00|2377.7|2374.7|2373.1|2371.1|2378.2|2375.8|2370.7|2368.6|3192
1631685600000|2021-09-15 06:00:00|2373|2371|2374.1|2372.1|2378.4|2376.4|2367.5|2365.3|5369
1631689200000|2021-09-15 07:00:00|2374.2|2372.2|2380.2|2378.2|2380.6|2378.6|2371.7|2369.5|3600
1631692800000|2021-09-15 08:00:00|2380.3|2378.3|2380|2378|2381.9|2379.8|2373.3|2371.3|3086
1631696400000|2021-09-15 09:00:00|2380.1|2378.1|2383.2|2381.2|2385.2|2383.2|2378.4|2376.4|2689
1631700000000|2021-09-15 10:00:00|2383|2381|2384.7|2381.7|2384.7|2382.3|2381|2379|2563
1631703600000|2021-09-15 11:00:00|2384.8|2381.8|2380.8|2378.8|2386.6|2384.6|2378.7|2376.7|3353
1631707200000|2021-09-15 12:00:00|2380.7|2378.7|2374.3|2372.3|2391|2388.5|2367.7|2365.7|6571
1631710800000|2021-09-15 13:00:00|2374.2|2372.2|2388|2386|2392.1|2390.1|2372.9|2370.9|9003
1631714400000|2021-09-15 14:00:00|2387.9|2385.9|2378.5|2376.5|2392.3|2390.3|2371.4|2369.4|8412
1631718000000|2021-09-15 15:00:00|2379|2377|2377.8|2375.8|2380.8|2378.8|2372.3|2370.3|4510
1631721600000|2021-09-15 16:00:00|2377.7|2375.7|2376.7|2374.7|2377.9|2375.9|2373.6|2371.6|2174
1631725200000|2021-09-15 17:00:00|2376.8|2374.8|2376.6|2374.6|2380.8|2378.8|2375.8|2373.8|1895
1631728800000|2021-09-15 18:00:00|2376.7|2374.7|2380.2|2378.2|2380.7|2378.7|2374.8|2372.8|1961
1631732400000|2021-09-15 19:00:00|2380.3|2378.3|2384.9|2382.9|2385|2383|2378.2|2376.2|1659
1631736000000|2021-09-15 20:00:00|2384.8|2382.8|2386|2383|2386.2|2383.7|2383.4|2381.2|1095
1631743200000|2021-09-15 22:00:00|2386.1|2383.1|2388.4|2385.4|2389.6|2387.2|2385.5|2382.5|1590
1631746800000|2021-09-15 23:00:00|2388.1|2386.1|2391.1|2389.1|2391.1|2389.1|2386.7|2384.3|1483
1631750400000|2021-09-16 00:00:00|2390.8|2388.8|2390|2388|2391.7|2389.7|2388.5|2386.1|1887
1631754000000|2021-09-16 01:00:00|2390.1|2388.1|2396.9|2394.9|2398.1|2395.9|2384.7|2382.7|5321
1631757600000|2021-09-16 02:00:00|2397|2395|2391.7|2388.7|2398|2395.7|2390.2|2387.8|2522
1631761200000|2021-09-16 03:00:00|2391.2|2389.2|2385.4|2383.4|2391.7|2389.5|2384.4|2381.9|2242
1631764800000|2021-09-16 04:00:00|2385.3|2383.3|2383.2|2381.2|2386|2383.9|2382.1|2380|1751
1631768400000|2021-09-16 05:00:00|2383.4|2381.4|2365.8|2362.8|2388.7|2386.4|2365.5|2362.5|4178
1631772000000|2021-09-16 06:00:00|2365.6|2362.6|2362.5|2360.5|2367.3|2365.2|2356.8|2354.4|6393
1631775600000|2021-09-16 07:00:00|2362.7|2360.7|2360.5|2358.5|2364.2|2362|2354.8|2352.8|3939
1631779200000|2021-09-16 08:00:00|2360.6|2358.6|2359|2357|2363.9|2361.3|2355.2|2353.2|3661
1631782800000|2021-09-16 09:00:00|2359.1|2357.1|2352|2350|2359.4|2357.1|2346|2344|4492
1631786400000|2021-09-16 10:00:00|2352.1|2350.1|2352.5|2350.5|2355.7|2353.7|2347.4|2345.4|4434
1631790000000|2021-09-16 11:00:00|2352.2|2350.2|2335.8|2333.8|2352.2|2350.2|2334.8|2332.4|4922
1631793600000|2021-09-16 12:00:00|2335.7|2333.7|2311.1|2308.1|2341.3|2338.9|2304.4|2302.1|11087
1631797200000|2021-09-16 13:00:00|2310.8|2307.8|2281.6|2278.6|2316.9|2314.5|2265.6|2263.6|13396
1631800800000|2021-09-16 14:00:00|2281.2|2278.2|2276.6|2273.6|2283.9|2281.4|2261.4|2259.4|11560
1631804400000|2021-09-16 15:00:00|2275.8|2273.8|2282.2|2279.2|2287.1|2284.5|2270.9|2268.1|6488
1631808000000|2021-09-16 16:00:00|2282.1|2279.1|2279|2277|2283.6|2280.6|2275.1|2273.1|3865
1631811600000|2021-09-16 17:00:00|2278.9|2276.9|2286.6|2284.6|2287.7|2285.7|2274.7|2272.7|3464
1631815200000|2021-09-16 18:00:00|2286.7|2284.7|2285.9|2283.9|2289.2|2287.2|2284.6|2282.4|2097
1631818800000|2021-09-16 19:00:00|2286|2284|2295.2|2293.2|2296.3|2293.8|2285.3|2283.3|2391
1631822400000|2021-09-16 20:00:00|2295.3|2293.3|2292.4|2289.4|2296.4|2293.8|2289.6|2286.7|1979
1631829600000|2021-09-16 22:00:00|2293.2|2290.2|2291.9|2289.9|2294.3|2291.3|2290.7|2287.7|1445
1631833200000|2021-09-16 23:00:00|2292.3|2289.3|2295.2|2292.2|2296.1|2293.8|2291.8|2289.1|1466
1631836800000|2021-09-17 00:00:00|2295.1|2292.1|2296.7|2294.7|2297.3|2294.9|2293.6|2291.4|2310
1631840400000|2021-09-17 01:00:00|2296.6|2294.6|2283.8|2280.8|2297.2|2294.8|2283.2|2280.2|6341
1631844000000|2021-09-17 02:00:00|2283.9|2280.9|2291.3|2288.3|2291.3|2289.2|2283.7|2280.8|3510
1631847600000|2021-09-17 03:00:00|2291.2|2288.2|2295.4|2292.4|2296.8|2294.3|2290.1|2288|2721
1631851200000|2021-09-17 04:00:00|2295.3|2292.3|2297|2294|2297.6|2295.2|2294.5|2292.1|1178
1631854800000|2021-09-17 05:00:00|2297.2|2294.2|2296.4|2293.4|2300.5|2297.9|2294.4|2291.5|3021
1631858400000|2021-09-17 06:00:00|2296.3|2293.3|2295.5|2292.5|2299.8|2297.5|2294.6|2292|5059
1631862000000|2021-09-17 07:00:00|2295.4|2292.4|2298.8|2295.8|2301.7|2299.3|2294.2|2291.8|4236
1631865600000|2021-09-17 08:00:00|2298.7|2295.7|2314.1|2311.1|2314.5|2311.8|2296.6|2294.2|4383
1631869200000|2021-09-17 09:00:00|2314.3|2311.3|2312.3|2310.3|2315.3|2312.7|2309.2|2306.8|3801
1631872800000|2021-09-17 10:00:00|2312.2|2310.2|2303.6|2301.6|2315.2|2312.4|2301.2|2298.6|4061
1631876400000|2021-09-17 11:00:00|2303.5|2301.5|2299.5|2296.5|2304.5|2301.8|2294.5|2292|3809
1631880000000|2021-09-17 12:00:00|2299.4|2296.4|2279.9|2277.9|2299.8|2297.8|2279.5|2277.5|6904
1631883600000|2021-09-17 13:00:00|2279.8|2277.8|2255.2|2253.2|2285.1|2283.1|2250.3|2247.8|11278
1631887200000|2021-09-17 14:00:00|2255.6|2252.6|2250.3|2248.3|2264.1|2261.1|2236|2233|11717
1631890800000|2021-09-17 15:00:00|2250.2|2248.2|2248.9|2246.9|2258.1|2255.6|2245.4|2243.4|6747
1631894400000|2021-09-17 16:00:00|2249.5|2246.5|2242.5|2240.5|2253.2|2250.9|2242|2240|3646
1631898000000|2021-09-17 17:00:00|2242.6|2240.6|2238.6|2236.6|2245.1|2242.6|2234.4|2232|3673
1631901600000|2021-09-17 18:00:00|2238.7|2236.7|2244.4|2242.4|2245.2|2243.1|2237.5|2235|2152
1631905200000|2021-09-17 19:00:00|2244.3|2242.3|2240.7|2237.7|2249|2247|2240.6|2237.6|2803
1631908800000|2021-09-17 20:00:00|2240.6|2237.6|2242.1|2239.1|2243|2240|2239.1|2236.1|1744
1632088800000|2021-09-19 22:00:00|2240.2|2235.2|2236.5|2233.5|2246.6|2241.5|2217.2|2213.4|2956
1632092400000|2021-09-19 23:00:00|2236.4|2233.4|2239.4|2236.4|2242.7|2239.7|2233.5|2230.5|1782
1632096000000|2021-09-20 00:00:00|2239.3|2236.3|2237.7|2234.7|2242.3|2239.5|2236.1|2233.1|2294
1632099600000|2021-09-20 01:00:00|2237.6|2234.6|2227.8|2224.8|2237.8|2234.8|2226.9|2223.9|2518
1632103200000|2021-09-20 02:00:00|2227.7|2224.7|2215.8|2212.8|2227.8|2224.8|2205.2|2202.2|4114
1632106800000|2021-09-20 03:00:00|2215.7|2212.7|2214.2|2211.2|2222|2219.6|2213.9|2210.9|2299
1632110400000|2021-09-20 04:00:00|2214.3|2211.3|2225.8|2222.8|2229.3|2226.3|2210.4|2207.4|2213
1632114000000|2021-09-20 05:00:00|2225.6|2222.6|2236.7|2233.7|2239.2|2236.2|2223.8|2220.8|2739
1632117600000|2021-09-20 06:00:00|2236.3|2233.3|2249.7|2247.7|2251.5|2249|2235.5|2232.5|3839
1632121200000|2021-09-20 07:00:00|2249.9|2247.9|2247.3|2244.3|2251.2|2248.6|2244.9|2242.7|6143
1632124800000|2021-09-20 08:00:00|2247.5|2244.5|2249.5|2247.5|2252|2249.7|2246.2|2243.7|4580
1632128400000|2021-09-20 09:00:00|2249.4|2247.4|2246.5|2243.5|2250.7|2248.5|2245.3|2243.1|3946
1632132000000|2021-09-20 10:00:00|2245.8|2243.8|2240.7|2237.7|2253|2250.4|2240.6|2237.6|3319
1632135600000|2021-09-20 11:00:00|2240.8|2237.8|2234.3|2231.3|2242.5|2239.9|2226.8|2223.8|3604
1632139200000|2021-09-20 12:00:00|2234.2|2231.2|2245.9|2242.9|2247.8|2245.6|2231.3|2228.3|6385
1632142800000|2021-09-20 13:00:00|2246|2243|2236.6|2234.6|2246.6|2244|2217.6|2214.6|9529
1632146400000|2021-09-20 14:00:00|2236.5|2234.5|2244.2|2241.2|2252.9|2250.5|2227.3|2224.4|9450
1632150000000|2021-09-20 15:00:00|2244.1|2241.1|2230|2228|2248.4|2246.2|2229.6|2227.6|4654
1632153600000|2021-09-20 16:00:00|2229.9|2227.9|2223.9|2221.9|2231.5|2229.1|2218.7|2216.7|4083
1632157200000|2021-09-20 17:00:00|2224|2222|2224.7|2222.7|2225.5|2223.5|2220.9|2218.9|1939
1632160800000|2021-09-20 18:00:00|2224.6|2222.6|2220.1|2218.1|2225.3|2223.3|2217.3|2215.3|3093
1632164400000|2021-09-20 19:00:00|2220|2218|2225.9|2222.9|2228.8|2226.4|2219.7|2217.7|2928
1632168000000|2021-09-20 20:00:00|2225.8|2222.8|2229.1|2226.1|2231.5|2227.6|2224.6|2221.7|1288
1632175200000|2021-09-20 22:00:00|2229.2|2226.2|2229.5|2226.5|2231.1|2228.6|2228.7|2225.7|925
1632178800000|2021-09-20 23:00:00|2229.8|2226.8|2231|2228|2232.2|2229.5|2228.7|2226|1448
1632182400000|2021-09-21 00:00:00|2231.1|2228.1|2227.4|2224.4|2232.7|2230|2226|2223.6|3044
1632186000000|2021-09-21 01:00:00|2227.5|2224.5|2235|2232|2235.3|2232.3|2225.7|2223.2|2807
1632189600000|2021-09-21 02:00:00|2235.1|2232.1|2231.5|2228.5|2236|2233.1|2230.3|2227.7|1920
1632193200000|2021-09-21 03:00:00|2231.4|2228.4|2230.2|2227.2|2232.9|2230.6|2229.1|2226.5|1596
1632196800000|2021-09-21 04:00:00|2230.1|2227.1|2226.4|2224.4|2231.8|2228.8|2225.2|2222.7|1351
1632200400000|2021-09-21 05:00:00|2226.3|2224.3|2231.7|2228.7|2232.1|2229.5|2225.8|2223|2410
1632204000000|2021-09-21 06:00:00|2231.6|2228.6|2229.9|2226.9|2237.6|2235.4|2228.4|2225.7|3501
1632207600000|2021-09-21 07:00:00|2230|2227|2240.4|2238.4|2240.9|2238.5|2228|2225.6|5362
1632211200000|2021-09-21 08:00:00|2240.9|2238.9|2254|2251|2257.4|2255|2238.7|2236|5380
1632214800000|2021-09-21 09:00:00|2254.1|2251.1|2258.6|2255.6|2259.2|2256.7|2251.8|2249.3|5544
1632218400000|2021-09-21 10:00:00|2258.8|2255.8|2260.4|2258.4|2267.6|2265.1|2255.3|2252.9|3444
1632222000000|2021-09-21 11:00:00|2260.5|2258.5|2259.5|2257.5|2262.7|2260.1|2253.7|2250.9|3782
1632225600000|2021-09-21 12:00:00|2260.1|2257.1|2254.2|2252.2|2267.9|2265.2|2248.8|2246.5|8707
1632229200000|2021-09-21 13:00:00|2255|2252|2253.6|2250.6|2259.9|2256.9|2247.1|2244.4|9767
1632232800000|2021-09-21 14:00:00|2253.5|2250.5|2250|2248|2258.5|2255.8|2238.8|2236.7|9430
1632236400000|2021-09-21 15:00:00|2249.9|2247.9|2264.1|2262.1|2274|2271.6|2249.3|2246.7|6281
1632240000000|2021-09-21 16:00:00|2264.2|2262.2|2266.2|2264.2|2266.7|2264.3|2260.9|2258.5|3445
1632243600000|2021-09-21 17:00:00|2266.6|2263.6|2256.8|2254.8|2268.6|2265.9|2254.3|2252.3|3545
1632247200000|2021-09-21 18:00:00|2256.7|2254.7|2257|2255|2258.2|2255.9|2252.5|2250.4|2556
1632250800000|2021-09-21 19:00:00|2256.8|2254.8|2252.8|2249.8|2258.4|2256.4|2251.7|2249.1|2490
1632254400000|2021-09-21 20:00:00|2252.7|2249.7|2250.5|2247.5|2253.6|2250.7|2248.9|2245.9|1227
1632261600000|2021-09-21 22:00:00|2251.5|2248.5|2251.6|2248.6|2253.6|2250.9|2251|2248|1158
1632265200000|2021-09-21 23:00:00|2251.8|2248.8|2252|2249|2253.5|2250.7|2250.9|2248|1141
1632268800000|2021-09-22 00:00:00|2251.9|2248.9|2251|2248|2252.3|2249.9|2248.1|2245.1|1810
1632272400000|2021-09-22 01:00:00|2250.2|2248.2|2278|2275|2292|2289|2250.1|2247.2|8360
1632276000000|2021-09-22 02:00:00|2278.1|2275.1|2284.5|2281.5|2284.9|2282.2|2272.5|2269.6|3486
1632279600000|2021-09-22 03:00:00|2284.7|2281.7|2281.5|2278.5|2286.6|2283.8|2280.5|2277.5|2822
1632283200000|2021-09-22 04:00:00|2281.7|2278.7|2278.3|2275.3|2282.1|2279.5|2277.6|2274.6|1827
1632286800000|2021-09-22 05:00:00|2278.2|2275.2|2281.4|2278.4|2285|2282|2277.9|2274.9|3577
1632290400000|2021-09-22 06:00:00|2281.3|2278.3|2285.1|2282.1|2289.2|2286.2|2280.5|2277.5|4707
1632294000000|2021-09-22 07:00:00|2284.8|2281.8|2275.5|2272.5|2286.4|2284.2|2274.6|2271.8|5229
1632297600000|2021-09-22 08:00:00|2275.4|2272.4|2273|2270|2278.5|2275.8|2270|2267.4|3453
1632301200000|2021-09-22 09:00:00|2273.1|2270.1|2272.9|2270.9|2274.5|2272|2271|2268.4|2299
1632304800000|2021-09-22 10:00:00|2272.8|2270.8|2275.2|2272.2|2275.4|2273.2|2271.1|2268.5|2282
1632308400000|2021-09-22 11:00:00|2275.1|2272.1|2271|2268|2277.2|2274.5|2268.3|2265.3|3209
1632312000000|2021-09-22 12:00:00|2271.2|2268.2|2278.1|2276.1|2280.7|2278.6|2264.8|2262.8|5295
1632315600000|2021-09-22 13:00:00|2278|2276|2277.5|2274.5|2290.8|2288.3|2274.5|2272.1|8497
1632319200000|2021-09-22 14:00:00|2277.6|2274.6|2288.6|2285.6|2298.5|2296.5|2275.7|2273.5|7392
1632322800000|2021-09-22 15:00:00|2288.2|2286.2|2296.1|2294.1|2298.8|2296.5|2288.2|2285.9|6605
1632326400000|2021-09-22 16:00:00|2296.6|2294.6|2293|2291|2297.8|2295.6|2291.3|2288.6|2980
1632330000000|2021-09-22 17:00:00|2293.6|2290.6|2284.8|2281.8|2296|2293.5|2283.9|2278.5|3367
1632333600000|2021-09-22 18:00:00|2285.4|2282.4|2268.9|2265.9|2316.2|2313.2|2265|2262|16506
1632337200000|2021-09-22 19:00:00|2268.7|2265.7|2268.9|2265.9|2290.1|2287.1|2261.4|2258.4|9290
1632340800000|2021-09-22 20:00:00|2269.1|2266.1|2270.8|2267.8|2273.3|2269.2|2266.2|2263.2|1607
1632348000000|2021-09-22 22:00:00|2272.3|2269.3|2272.1|2269.1|2275.9|2272.9|2271.9|2267.8|1002
1632351600000|2021-09-22 23:00:00|2272.2|2269.2|2270.5|2267.5|2274|2271|2269.2|2266.4|1058
1632355200000|2021-09-23 00:00:00|2270.4|2267.4|2267.6|2264.6|2272.4|2269.4|2264.7|2261.7|2170
1632358800000|2021-09-23 01:00:00|2267.7|2264.7|2261.3|2258.3|2267.7|2264.7|2254.5|2251.5|5298
1632362400000|2021-09-23 02:00:00|2261.4|2258.4|2258.4|2255.4|2262|2259|2251.6|2248.6|4717
1632366000000|2021-09-23 03:00:00|2258.5|2255.5|2262.7|2260.7|2264.5|2262.2|2257.8|2255.1|2104
1632369600000|2021-09-23 04:00:00|2262.8|2260.8|2265.1|2262.1|2265.3|2262.6|2262.6|2259.8|1135
1632373200000|2021-09-23 05:00:00|2265.2|2262.2|2265.6|2262.6|2272.7|2269.7|2263.8|2260.8|2884
1632376800000|2021-09-23 06:00:00|2265.3|2262.3|2265.6|2262.6|2267.3|2264.3|2260.4|2257.4|5326
1632380400000|2021-09-23 07:00:00|2265.7|2262.7|2276.1|2274.1|2277.5|2275.1|2258|2255|5463
1632384000000|2021-09-23 08:00:00|2276.7|2273.7|2277.4|2275.4|2285.4|2282.9|2274.1|2271.6|3068
1632387600000|2021-09-23 09:00:00|2277.7|2275.7|2280.9|2277.9|2289.3|2287.3|2276.7|2274.7|3382
1632391200000|2021-09-23 10:00:00|2280.5|2278.5|2278.9|2276.9|2284.7|2282.1|2273.5|2271.2|4808
1632394800000|2021-09-23 11:00:00|2279|2277|2268.4|2266.4|2279.3|2277.3|2266.8|2264.3|3938
1632398400000|2021-09-23 12:00:00|2268.6|2266.6|2268.9|2265.9|2277|2274.4|2262.9|2260.9|7696
1632402000000|2021-09-23 13:00:00|2268.8|2265.8|2262.1|2259.1|2271.5|2269.1|2255.9|2253.2|12136
1632405600000|2021-09-23 14:00:00|2262.2|2259.2|2272.8|2269.8|2273.4|2271|2259.6|2256.7|8214
1632409200000|2021-09-23 15:00:00|2272.7|2269.7|2271.2|2269.2|2272.8|2270.5|2260.9|2258.8|6433
1632412800000|2021-09-23 16:00:00|2271.3|2269.3|2269.7|2267.7|2274.7|2272.4|2269.2|2267|2934
1632416400000|2021-09-23 17:00:00|2269.8|2267.8|2271.2|2269.2|2273.8|2271.8|2267.8|2265.8|1755
1632420000000|2021-09-23 18:00:00|2271.3|2269.3|2264.8|2262.8|2271.5|2269.5|2263.2|2261.2|1484
1632423600000|2021-09-23 19:00:00|2264.7|2262.7|2258.2|2256.2|2264.9|2262.9|2256.7|2254.7|1203
1632427200000|2021-09-23 20:00:00|2258.3|2256.3|2252.9|2249.9|2259.2|2256.7|2248.7|2245.7|2303
1632434400000|2021-09-23 22:00:00|2254.3|2251.3|2259.4|2256.4|2260.4|2257.4|2253.5|2250.5|1347
1632438000000|2021-09-23 23:00:00|2259.1|2256.1|2258.2|2255.2|2260.3|2257.8|2256.8|2254.3|889
1632441600000|2021-09-24 00:00:00|2257.9|2255.9|2266.5|2263.5|2267.2|2264.4|2256.6|2254.2|1975
1632445200000|2021-09-24 01:00:00|2266.6|2263.6|2265.8|2263.8|2271.1|2268.6|2262.7|2259.7|3522
1632448800000|2021-09-24 02:00:00|2265.7|2263.7|2264.4|2262.4|2268|2265.4|2263.5|2261|3211
1632452400000|2021-09-24 03:00:00|2264.3|2262.3|2270.2|2267.2|2270.4|2267.8|2264.3|2262.1|1935
1632456000000|2021-09-24 04:00:00|2270.1|2267.1|2267.2|2265.2|2271.2|2268.8|2265.6|2263.2|1374
1632459600000|2021-09-24 05:00:00|2267.3|2265.3|2280.7|2277.7|2280.9|2278.7|2265.3|2263.3|2929
1632463200000|2021-09-24 06:00:00|2280.9|2277.9|2270.2|2268.2|2281.4|2279.4|2268.8|2266.6|4708
1632466800000|2021-09-24 07:00:00|2270.4|2268.4|2268.2|2266.2|2271.2|2269.2|2262.7|2260.1|3965
1632470400000|2021-09-24 08:00:00|2268.4|2266.4|2270.6|2268.6|2272.1|2270.1|2265.6|2263.1|2638
1632474000000|2021-09-24 09:00:00|2270.5|2268.5|2267.8|2264.8|2271|2268.9|2265.5|2263.3|1978
1632477600000|2021-09-24 10:00:00|2267.4|2265.4|2267.1|2265.1|2270.8|2268.5|2263.6|2261.6|2332
1632481200000|2021-09-24 11:00:00|2267|2265|2254.4|2252.4|2269.8|2267.4|2253.7|2251.4|4044
1632484800000|2021-09-24 12:00:00|2254.9|2251.9|2243.3|2241.3|2257|2255|2239.2|2237.2|7586
1632488400000|2021-09-24 13:00:00|2243.5|2241.5|2224.1|2221.1|2243.6|2241.6|2212|2209.7|12440
1632492000000|2021-09-24 14:00:00|2223.9|2220.9|2239|2237|2241.6|2239|2222.4|2220|8925
1632495600000|2021-09-24 15:00:00|2239.1|2237.1|2248.9|2246.9|2250.1|2247.9|2238.3|2235.9|5267
1632499200000|2021-09-24 16:00:00|2249|2247|2240.9|2238.9|2249.9|2247.5|2240.1|2237.5|2852
1632502800000|2021-09-24 17:00:00|2240.8|2238.8|2237.2|2235.2|2244.6|2242.6|2237.2|2235.2|2059
1632506400000|2021-09-24 18:00:00|2237.3|2235.3|2234.7|2232.7|2237.7|2235.7|2234.3|2232.3|1595
1632510000000|2021-09-24 19:00:00|2234.8|2232.8|2238.2|2236.2|2239.5|2237|2234.2|2231.6|1412
1632513600000|2021-09-24 20:00:00|2238.1|2236.1|2244.6|2241.6|2251.3|2243.2|2238|2235|1448
1632693600000|2021-09-26 22:00:00|2244.1|2239.1|2243.5|2240.5|2251.8|2244.2|2242.7|2237|1487
1632697200000|2021-09-26 23:00:00|2244|2241|2243.5|2240.5|2244.3|2241.7|2241.2|2238.6|1303
1632700800000|2021-09-27 00:00:00|2243.6|2240.6|2251.2|2248.2|2252.9|2250.2|2242.8|2240.5|2179
1632704400000|2021-09-27 01:00:00|2250.6|2248.6|2266.1|2264.1|2267.5|2265.2|2248.3|2246|6485
1632708000000|2021-09-27 02:00:00|2266.2|2264.2|2272.9|2269.9|2275.6|2273.3|2262.5|2260.1|3733
1632711600000|2021-09-27 03:00:00|2272.8|2269.8|2265.3|2262.3|2274.4|2272|2264.9|2262.2|2821
1632715200000|2021-09-27 04:00:00|2265.4|2262.4|2266|2263|2266.9|2264.6|2262.7|2260.3|1348
1632718800000|2021-09-27 05:00:00|2266.1|2263.1|2266.6|2263.6|2269.3|2267|2263.4|2260.7|3245
1632722400000|2021-09-27 06:00:00|2266.5|2263.5|2265.6|2262.6|2267.1|2265|2257.6|2255.6|5203
1632726000000|2021-09-27 07:00:00|2265.1|2263.1|2256.8|2254.8|2270.7|2268.7|2256.6|2254.4|4601
1632729600000|2021-09-27 08:00:00|2256.7|2254.7|2252.3|2249.3|2259.3|2256.9|2250.7|2248.7|4950
1632733200000|2021-09-27 09:00:00|2252.4|2249.4|2249.1|2247.1|2258.3|2255.7|2248.9|2246.5|3369
1632736800000|2021-09-27 10:00:00|2249|2247|2257|2255|2259.4|2256.9|2246|2244|3031
1632740400000|2021-09-27 11:00:00|2257.3|2255.3|2256.5|2254.5|2264.2|2261.5|2256.5|2254.5|2957
1632744000000|2021-09-27 12:00:00|2256.6|2254.6|2270|2268|2272.8|2270.3|2256.6|2254.6|8517
1632747600000|2021-09-27 13:00:00|2269.9|2267.9|2281.6|2279.6|2286.2|2284.2|2256.6|2254.6|10922
1632751200000|2021-09-27 14:00:00|2281.7|2279.7|2268.9|2266.9|2283.7|2281.7|2265.1|2263.1|8270
1632754800000|2021-09-27 15:00:00|2268.8|2266.8|2266.2|2264.2|2274.2|2272.2|2266.1|2264.1|4537
1632758400000|2021-09-27 16:00:00|2266.3|2264.3|2270.8|2268.8|2273.6|2271.6|2265.5|2263.5|2798
1632762000000|2021-09-27 17:00:00|2270.7|2268.7|2266.5|2264.5|2273.3|2271.3|2266|2264|1980
1632765600000|2021-09-27 18:00:00|2266.4|2264.4|2266.1|2264.1|2270.1|2268.1|2265.2|2263.2|1498
1632769200000|2021-09-27 19:00:00|2266.2|2264.2|2264.3|2261.3|2268.1|2266.1|2262.7|2260.3|1374
1632772800000|2021-09-27 20:00:00|2264.1|2261.1|2264.2|2261.2|2265.3|2262.5|2262.2|2259.5|1007
1632780000000|2021-09-27 22:00:00|2264|2261|2265|2262|2266|2263|2263.5|2260.5|748
1632783600000|2021-09-27 23:00:00|2264.9|2261.9|2264.8|2261.8|2265.9|2262.9|2263.2|2260.6|792
1632787200000|2021-09-28 00:00:00|2264.4|2262.4|2257.6|2255.6|2265.4|2263|2256.8|2254.8|1530
1632790800000|2021-09-28 01:00:00|2257.7|2255.7|2264.6|2262.6|2267.6|2265.1|2248.9|2246.9|4643
1632794400000|2021-09-28 02:00:00|2264.7|2262.7|2266.6|2263.6|2268.7|2266.2|2262.3|2259.7|3415
1632798000000|2021-09-28 03:00:00|2266.5|2263.5|2261.6|2258.6|2268.4|2265.7|2261.4|2258.4|1949
1632801600000|2021-09-28 04:00:00|2261.5|2258.5|2264.8|2261.8|2265|2262.3|2260.9|2258.4|1292
1632805200000|2021-09-28 05:00:00|2264.7|2261.7|2259.9|2256.9|2266.9|2264.3|2256.3|2254.2|2986
1632808800000|2021-09-28 06:00:00|2259.8|2256.8|2235.3|2232.3|2262.5|2260.5|2234.1|2232|7554
1632812400000|2021-09-28 07:00:00|2234.8|2232.8|2241.5|2239.5|2243.5|2241.4|2228.8|2226.7|7014
1632816000000|2021-09-28 08:00:00|2240.9|2238.9|2238.4|2236.4|2243.1|2241.1|2232.1|2229.5|4872
1632819600000|2021-09-28 09:00:00|2238.3|2236.3|2232.3|2230.3|2240.3|2238.3|2231.4|2229.4|4467
1632823200000|2021-09-28 10:00:00|2232.1|2230.1|2221.6|2218.6|2236.5|2234|2219|2217|4396
1632826800000|2021-09-28 11:00:00|2221|2219|2225.3|2223.3|2227.9|2225.8|2217.9|2215.4|6354
1632830400000|2021-09-28 12:00:00|2225.2|2223.2|2225.4|2223.4|2230.1|2228.1|2211.4|2209.1|8636
1632834000000|2021-09-28 13:00:00|2225.6|2222.6|2236.9|2233.9|2257.6|2254.9|2219.3|2217.1|13012
1632837600000|2021-09-28 14:00:00|2236.8|2233.8|2239.9|2236.9|2253.9|2250.9|2229.9|2227.9|12537
1632841200000|2021-09-28 15:00:00|2240|2237|2244.2|2242.2|2254.1|2251.7|2240|2237|7367
1632844800000|2021-09-28 16:00:00|2244.1|2242.1|2247.9|2245.9|2250.3|2248.3|2240.1|2237.8|4696
1632848400000|2021-09-28 17:00:00|2248|2246|2244.9|2242.9|2251.5|2248.9|2243|2240.5|4819
1632852000000|2021-09-28 18:00:00|2245|2243|2247.5|2245.5|2249.1|2246.9|2239.2|2236.5|2976
1632855600000|2021-09-28 19:00:00|2247.4|2245.4|2247.9|2244.9|2248.6|2246.1|2245.5|2242.5|2968
1632859200000|2021-09-28 20:00:00|2247.7|2244.7|2246.7|2243.7|2248.3|2245.4|2244.6|2241.6|1301
1632866400000|2021-09-28 22:00:00|2247.8|2244.8|2248.5|2245.5|2249.5|2246.8|2246.6|2243.6|728
1632870000000|2021-09-28 23:00:00|2248.4|2245.4|2250.9|2247.9|2251|2248.6|2246.3|2243.8|881
1632873600000|2021-09-29 00:00:00|2251|2248|2248.3|2246.3|2252.5|2249.7|2246.6|2243.9|1522
1632877200000|2021-09-29 01:00:00|2248.1|2246.1|2251.2|2248.2|2256.4|2254|2242.9|2240|4747
1632880800000|2021-09-29 02:00:00|2251.1|2248.1|2253|2250|2256.6|2254.3|2249.3|2246.8|2802
1632884400000|2021-09-29 03:00:00|2253.1|2250.1|2252.3|2249.3|2255.5|2253.1|2249.5|2246.8|1832
1632888000000|2021-09-29 04:00:00|2252.2|2249.2|2244.8|2241.8|2252.8|2250.4|2244.6|2241.6|1138
1632891600000|2021-09-29 05:00:00|2244.9|2241.9|2245.7|2242.7|2252.6|2249.6|2241.2|2238.5|3189
1632895200000|2021-09-29 06:00:00|2245.8|2242.8|2231.6|2229.6|2247.2|2244.4|2226.8|2224|7457
1632898800000|2021-09-29 07:00:00|2232.1|2230.1|2227.5|2225.5|2236.9|2234.9|2223.5|2220.9|6011
1632902400000|2021-09-29 08:00:00|2227.4|2225.4|2234.3|2232.3|2235|2232.4|2226.6|2224.5|4905
1632906000000|2021-09-29 09:00:00|2234.5|2232.5|2232.8|2230.8|2236.3|2234.3|2229.4|2227.4|2558
1632909600000|2021-09-29 10:00:00|2232.5|2230.5|2237|2234|2238.7|2236.6|2231.8|2229.2|2599
1632913200000|2021-09-29 11:00:00|2236.2|2233.2|2233.3|2231.3|2237.4|2234.5|2224.6|2222.6|3579
1632916800000|2021-09-29 12:00:00|2233.1|2231.1|2215.2|2213.2|2233.9|2231.9|2214.6|2212.6|6742
1632920400000|2021-09-29 13:00:00|2215.4|2213.4|2171.5|2168.5|2220.6|2218|2163.5|2161.1|14307
1632924000000|2021-09-29 14:00:00|2171.1|2168.1|2154.3|2151.3|2172.4|2169.9|2143.1|2140.6|12428
1632927600000|2021-09-29 15:00:00|2154.2|2151.2|2154.1|2152.1|2163.6|2161.1|2149.5|2147.1|7784
1632931200000|2021-09-29 16:00:00|2154.2|2152.2|2151|2149|2156.6|2154.2|2148.9|2146.7|5429
1632934800000|2021-09-29 17:00:00|2150.9|2148.9|2149.7|2147.7|2157.1|2154.1|2148.1|2145.9|3970
1632938400000|2021-09-29 18:00:00|2149.6|2147.6|2156.6|2153.6|2158.9|2156.4|2145.7|2143.3|3356
1632942000000|2021-09-29 19:00:00|2156.4|2153.4|2154.9|2152.9|2159.3|2156.8|2152.8|2150.6|2612
1632945600000|2021-09-29 20:00:00|2155.5|2152.5|2154.5|2151.5|2156.1|2153.5|2152.4|2150|1488
1632952800000|2021-09-29 22:00:00|2156.7|2153.7|2155.6|2152.6|2156.8|2153.8|2153.6|2150.8|858
1632956400000|2021-09-29 23:00:00|2155.5|2152.5|2157.7|2155.7|2159|2156.4|2154.3|2151.9|1023
1632960000000|2021-09-30 00:00:00|2158.3|2155.3|2160.1|2158.1|2161.9|2159.4|2157.2|2154.8|2006
1632963600000|2021-09-30 01:00:00|2160.8|2158.8|2153.2|2150.2|2161.8|2159.4|2152|2149.7|5681
1632967200000|2021-09-30 02:00:00|2153.4|2150.4|2154.9|2151.9|2159.2|2156.6|2152.5|2150.1|3487
1632970800000|2021-09-30 03:00:00|2154.8|2151.8|2159.6|2157.6|2162.5|2160.5|2152.1|2149.6|2643
1632974400000|2021-09-30 04:00:00|2159.5|2157.5|2157.9|2155.9|2160.2|2158.2|2154.2|2152.2|1397
1632978000000|2021-09-30 05:00:00|2157.7|2155.7|2159.2|2156.2|2165.6|2163.1|2153.7|2150.7|3211
1632981600000|2021-09-30 06:00:00|2159.1|2156.1|2157.8|2154.8|2161.3|2159.1|2153.7|2151|5863
1632985200000|2021-09-30 07:00:00|2157.9|2154.9|2163.6|2160.6|2166.1|2163.5|2155|2152.6|5976
1632988800000|2021-09-30 08:00:00|2163.5|2160.5|2171.1|2169.1|2172.1|2169.5|2162.8|2160.2|3799
1632992400000|2021-09-30 09:00:00|2171|2169|2165.7|2162.7|2172.2|2169.9|2162.7|2160.5|3372
1632996000000|2021-09-30 10:00:00|2165.5|2162.5|2153.9|2150.9|2168.2|2165.8|2153.3|2150.3|4171
1632999600000|2021-09-30 11:00:00|2153.8|2150.8|2156.9|2154.9|2157.2|2155.2|2148.8|2145.8|4237
1633003200000|2021-09-30 12:00:00|2156.8|2154.8|2174|2172|2175.4|2173.4|2156.8|2154.8|7673
1633006800000|2021-09-30 13:00:00|2174.1|2172.1|2188.2|2186.2|2192.3|2190.3|2168.4|2166.3|10811
1633010400000|2021-09-30 14:00:00|2188.5|2186.5|2205.4|2202.4|2213.5|2211.2|2186.3|2183.4|12001
1633014000000|2021-09-30 15:00:00|2205.5|2202.5|2207.1|2204.1|2222.7|2220.1|2202.7|2200|9184
1633017600000|2021-09-30 16:00:00|2207|2204|2199.7|2196.7|2209.7|2206.7|2198.5|2195.5|4736
1633021200000|2021-09-30 17:00:00|2199.6|2196.6|2215.1|2213.1|2224.5|2221.9|2196.5|2194|4637
1633024800000|2021-09-30 18:00:00|2215.2|2213.2|2223.5|2220.5|2224.6|2221.6|2212.8|2210.3|3334
1633028400000|2021-09-30 19:00:00|2223.8|2220.8|2216.3|2213.3|2225.3|2222.8|2213.3|2211.2|3453
1633032000000|2021-09-30 20:00:00|2216.5|2213.5|2218.7|2215.7|2221.6|2218.8|2216.5|2213.5|1697
1633039200000|2021-09-30 22:00:00|2219.4|2216.4|2216.7|2213.7|2221.6|2218.6|2215.4|2212.4|1181
1633042800000|2021-09-30 23:00:00|2216.5|2213.5|2211.3|2208.3|2217.6|2214.8|2210.1|2207.1|1367
1633046400000|2021-10-01 00:00:00|2211.4|2208.4|2206.6|2203.6|2213.3|2210.7|2206.5|2203.5|2197
1633050000000|2021-10-01 01:00:00|2206.7|2203.7|2210.4|2207.4|2213.2|2210.2|2203.3|2200.3|3904
1633053600000|2021-10-01 02:00:00|2210.3|2207.3|2212.6|2210.6|2214.9|2212.7|2206.3|2203.3|2442
1633057200000|2021-10-01 03:00:00|2212.7|2210.7|2210.1|2207.1|2214.3|2212|2206.6|2204|1940
1633060800000|2021-10-01 04:00:00|2210.2|2207.2|2207.8|2204.8|2210.6|2207.9|2203.7|2201.1|1682
1633064400000|2021-10-01 05:00:00|2207.9|2204.9|2205.4|2202.4|2207.9|2205|2200.6|2197.9|1986
1633068000000|2021-10-01 06:00:00|2205.5|2202.5|2218.3|2216.3|2219.5|2217.5|2204.2|2201.8|5282
1633071600000|2021-10-01 07:00:00|2218.2|2216.2|2219.1|2216.1|2224.7|2222.2|2215.1|2212.5|6196
1633075200000|2021-10-01 08:00:00|2218.9|2215.9|2217.4|2214.4|2222.8|2220.4|2213.9|2210.9|4229
1633078800000|2021-10-01 09:00:00|2217.7|2214.7|2222.3|2220.3|2226.6|2224.6|2216.8|2214.5|4096
1633082400000|2021-10-01 10:00:00|2222.4|2220.4|2214.4|2212.4|2225.8|2223.4|2214.3|2212.3|3879
1633086000000|2021-10-01 11:00:00|2214.5|2212.5|2240.1|2237.1|2242|2239.4|2210.7|2208.6|5571
1633089600000|2021-10-01 12:00:00|2240.2|2237.2|2242|2239|2248.2|2245.6|2227.9|2225.5|8013
1633093200000|2021-10-01 13:00:00|2242.1|2239.1|2244.3|2241.3|2253.8|2251.3|2236.1|2233.1|10219
1633096800000|2021-10-01 14:00:00|2242.5|2239.5|2248.6|2246.6|2258.6|2256.3|2234.5|2231.5|11393
1633100400000|2021-10-01 15:00:00|2248.4|2246.4|2255.5|2253.5|2259.4|2257.3|2242.1|2240.1|7182
1633104000000|2021-10-01 16:00:00|2255.6|2253.6|2257.7|2255.7|2259.6|2257.6|2252.9|2250.3|4472
1633107600000|2021-10-01 17:00:00|2257.8|2255.8|2255.7|2253.7|2260.2|2257.8|2252.2|2250.2|3518
1633111200000|2021-10-01 18:00:00|2255.6|2253.6|2252.9|2250.9|2257.5|2255.1|2252.5|2250.5|2179
1633114800000|2021-10-01 19:00:00|2253|2251|2251.7|2248.7|2253.9|2251.4|2251.1|2248.1|1887
1633118400000|2021-10-01 20:00:00|2251.5|2248.5|2255.1|2252.1|2255.9|2252.9|2251.5|2248.5|1010
1633298400000|2021-10-03 22:00:00|2256.2|2253.2|2268.8|2265.8|2279.5|2276.5|2254.8|2250.7|2185
1633302000000|2021-10-03 23:00:00|2268.7|2265.7|2267.5|2264.5|2270.6|2267.6|2266.4|2263.8|1235
1633305600000|2021-10-04 00:00:00|2267.6|2264.6|2265.7|2262.7|2271.4|2268.4|2264.2|2261.9|2814
1633309200000|2021-10-04 01:00:00|2266|2263|2259.5|2256.5|2266.1|2263.4|2259|2256.4|3161
1633312800000|2021-10-04 02:00:00|2259.4|2256.4|2255.1|2253.1|2260.4|2257.8|2254.9|2252.6|2695
1633316400000|2021-10-04 03:00:00|2255.4|2253.4|2254.8|2252.8|2255.8|2253.6|2252.9|2250.3|1632
1633320000000|2021-10-04 04:00:00|2255|2253|2260.5|2258.5|2261.2|2258.9|2254.4|2252.3|1401
1633323600000|2021-10-04 05:00:00|2260.6|2258.6|2266.7|2263.7|2267.7|2265.7|2260|2258|1965
1633327200000|2021-10-04 06:00:00|2266.4|2263.4|2261.5|2259.5|2266.9|2264.7|2258.3|2256.3|4728
1633330800000|2021-10-04 07:00:00|2261.4|2259.4|2246.4|2244.4|2262.1|2260.1|2244.9|2241.9|7146
1633334400000|2021-10-04 08:00:00|2246.8|2244.8|2240.9|2238.9|2253.2|2250.7|2235.1|2232.7|4581
1633338000000|2021-10-04 09:00:00|2240.6|2238.6|2243.7|2241.7|2245.9|2243.5|2239.6|2237.4|3535
1633341600000|2021-10-04 10:00:00|2243.6|2241.6|2237|2235|2243.7|2241.7|2235|2232.7|2971
1633345200000|2021-10-04 11:00:00|2237.3|2235.3|2241.4|2239.4|2243.2|2240.9|2229.8|2226.8|4840
1633348800000|2021-10-04 12:00:00|2241.3|2239.3|2248|2245|2248.8|2246.6|2233.5|2231.5|6735
1633352400000|2021-10-04 13:00:00|2247.5|2245.5|2250.5|2247.5|2252.3|2249.7|2236.3|2233.9|9433
1633356000000|2021-10-04 14:00:00|2250.4|2247.4|2263.1|2261.1|2270.1|2268.1|2249.3|2246.6|12459
1633359600000|2021-10-04 15:00:00|2263.6|2260.6|2264.9|2262.9|2265.9|2263.9|2253.9|2251.5|7434
1633363200000|2021-10-04 16:00:00|2264.8|2262.8|2264.6|2262.6|2272.1|2269.6|2263|2261|4657
1633366800000|2021-10-04 17:00:00|2264.5|2262.5|2259|2257|2264.9|2262.9|2258|2255.6|3478
1633370400000|2021-10-04 18:00:00|2258.9|2256.9|2266|2264|2266.7|2264.6|2258.1|2255.8|3510
1633374000000|2021-10-04 19:00:00|2265.9|2263.9|2267.7|2265.7|2267.8|2265.8|2257.3|2254.9|3369
1633377600000|2021-10-04 20:00:00|2267.5|2265.5|2269.8|2266.8|2269.9|2266.9|2265.6|2263|1014
1633384800000|2021-10-04 22:00:00|2271.3|2268.3|2266.3|2264.3|2271.5|2268.5|2264.2|2261.2|1230
1633388400000|2021-10-04 23:00:00|2266.2|2264.2|2263.1|2260.1|2266.7|2264.3|2262.3|2259.4|1261
1633392000000|2021-10-05 00:00:00|2263|2260|2255.5|2252.5|2263.6|2260.9|2255.2|2252.2|2138
1633395600000|2021-10-05 01:00:00|2255.6|2252.6|2250.9|2248.9|2256.3|2253.3|2248.7|2246|2881
1633399200000|2021-10-05 02:00:00|2251.1|2249.1|2251.7|2248.7|2253.7|2251.3|2248.7|2246.1|2313
1633402800000|2021-10-05 03:00:00|2251.5|2248.5|2244.7|2241.7|2251.7|2248.8|2243.4|2240.4|1848
1633406400000|2021-10-05 04:00:00|2244.8|2241.8|2245.1|2242.1|2245.4|2242.8|2241.6|2239.1|2339
1633410000000|2021-10-05 05:00:00|2244.6|2242.6|2246.9|2243.9|2250.4|2247.8|2241.8|2239.8|2915
1633413600000|2021-10-05 06:00:00|2247|2244|2251.7|2249.7|2252.5|2250.2|2242.2|2240.2|4386
1633417200000|2021-10-05 07:00:00|2251.6|2249.6|2260|2257|2263.5|2261.3|2246.8|2244.8|5484
1633420800000|2021-10-05 08:00:00|2259.3|2257.3|2255.3|2253.3|2262.4|2259.9|2253.5|2251.5|3632
1633424400000|2021-10-05 09:00:00|2255.2|2253.2|2260.7|2258.7|2261.5|2258.9|2254.8|2252.6|3088
1633428000000|2021-10-05 10:00:00|2260.5|2258.5|2251.4|2249.4|2261.2|2258.7|2251.4|2249.4|2966
1633431600000|2021-10-05 11:00:00|2251.9|2248.9|2254.2|2251.2|2260.4|2258.1|2248.3|2245.9|3528
1633435200000|2021-10-05 12:00:00|2253.8|2251.8|2247.8|2245.8|2263.7|2261.7|2245.8|2243.8|6744
1633438800000|2021-10-05 13:00:00|2247.7|2245.7|2244.3|2241.3|2253.2|2251.2|2239.8|2237.8|10200
1633442400000|2021-10-05 14:00:00|2244|2241|2251.9|2249.9|2258.1|2255.7|2238.3|2235.9|9596
1633446000000|2021-10-05 15:00:00|2252.2|2249.2|2259.1|2256.1|2263.8|2261.3|2249.1|2247.1|6399
1633449600000|2021-10-05 16:00:00|2258.6|2256.6|2260.6|2258.6|2261.4|2259.1|2253.9|2251.4|3221
1633453200000|2021-10-05 17:00:00|2260.5|2258.5|2264.1|2262.1|2267|2265|2259.3|2256.8|2884
1633456800000|2021-10-05 18:00:00|2264|2262|2263.9|2261.9|2266.2|2263.9|2262.4|2260.3|2166
1633460400000|2021-10-05 19:00:00|2264|2262|2262.3|2259.3|2265.3|2262.7|2260.6|2258.6|1826
1633464000000|2021-10-05 20:00:00|2262.2|2259.2|2264.5|2261.5|2265|2262|2261.4|2258.6|1067
1633471200000|2021-10-05 22:00:00|2263.8|2260.8|2263.8|2260.8|2265.4|2262.4|2263.1|2260.5|646
1633474800000|2021-10-05 23:00:00|2263.9|2260.9|2263.8|2261.8|2264.7|2262|2262.1|2259.5|975
1633478400000|2021-10-06 00:00:00|2264.1|2261.1|2260.8|2257.8|2264.1|2261.8|2257.2|2254.6|2289
1633482000000|2021-10-06 01:00:00|2260.9|2257.9|2254|2252|2262.2|2259.4|2249.8|2247.1|2791
1633485600000|2021-10-06 02:00:00|2253.7|2251.7|2251.9|2248.9|2255.7|2253.2|2249.4|2246.9|2459
1633489200000|2021-10-06 03:00:00|2251.8|2248.8|2250.9|2248.9|2252.3|2250|2248|2245.5|2118
1633492800000|2021-10-06 04:00:00|2251|2249|2242.1|2240.1|2251.5|2249|2240.8|2238.6|2823
1633496400000|2021-10-06 05:00:00|2242|2240|2240|2237|2247.4|2244.9|2239.1|2236.7|2922
1633500000000|2021-10-06 06:00:00|2239.9|2236.9|2247.5|2245.5|2251.5|2249.2|2236.8|2234.8|4656
1633503600000|2021-10-06 07:00:00|2247.6|2245.6|2240|2237|2249.6|2247.4|2236.3|2233.6|7465
1633507200000|2021-10-06 08:00:00|2239.9|2236.9|2228.9|2226.9|2240.1|2238.1|2228.1|2225.5|6063
1633510800000|2021-10-06 09:00:00|2228.8|2226.8|2228.7|2226.7|2233.9|2231.8|2222.1|2219.8|5235
1633514400000|2021-10-06 10:00:00|2228.3|2226.3|2230.3|2227.3|2232.3|2229.9|2226|2223.6|4309
1633518000000|2021-10-06 11:00:00|2230|2228|2236.1|2233.1|2240.8|2238.3|2229.1|2226.4|5927
1633521600000|2021-10-06 12:00:00|2236|2233|2257|2254|2259.3|2256.7|2235.5|2233|9945
1633525200000|2021-10-06 13:00:00|2256.9|2253.9|2241|2239|2258|2255.3|2237.5|2235.4|10129
1633528800000|2021-10-06 14:00:00|2240.9|2238.9|2248.4|2246.4|2253.8|2251.6|2232.1|2229.5|10311
1633532400000|2021-10-06 15:00:00|2248.5|2246.5|2253.9|2250.9|2254.2|2251.3|2237.6|2234.6|6617
1633536000000|2021-10-06 16:00:00|2253.8|2250.8|2254.3|2252.3|2255.7|2253.3|2249.2|2247.1|4428
1633539600000|2021-10-06 17:00:00|2254.4|2252.4|2258.1|2256.1|2260.7|2258.6|2251.7|2249.2|4275
1633543200000|2021-10-06 18:00:00|2258.4|2256.4|2263.3|2261.3|2267.3|2265.3|2257.5|2255.5|3949
1633546800000|2021-10-06 19:00:00|2262.2|2259.2|2266.6|2263.6|2269.7|2267.4|2261.2|2258.7|3515
1633550400000|2021-10-06 20:00:00|2266.4|2263.4|2263|2260|2269.7|2267.3|2262.5|2259.2|1390
1633557600000|2021-10-06 22:00:00|2265.7|2262.7|2264.1|2261.1|2267.1|2264.1|2263.8|2260|1318
1633561200000|2021-10-06 23:00:00|2264.2|2261.2|2267.8|2264.8|2268.2|2265.5|2262.9|2260.1|1314
1633564800000|2021-10-07 00:00:00|2267.9|2264.9|2264.7|2261.7|2269|2266.5|2261.1|2258.1|2299
1633568400000|2021-10-07 01:00:00|2264.8|2261.8|2262.9|2259.9|2265.5|2262.8|2260.4|2257.8|2162
1633572000000|2021-10-07 02:00:00|2262.8|2259.8|2257.6|2254.6|2263.1|2260.1|2256.8|2254.4|1839
1633575600000|2021-10-07 03:00:00|2257.8|2254.8|2260|2257|2260.4|2257.4|2255.6|2252.9|1737
1633579200000|2021-10-07 04:00:00|2260.1|2257.1|2259.5|2256.5|2260.9|2257.9|2257|2254|1250
1633582800000|2021-10-07 05:00:00|2259.3|2256.3|2251.6|2248.6|2262.8|2259.8|2250.4|2247.6|2330
1633586400000|2021-10-07 06:00:00|2251.2|2248.2|2275.9|2272.9|2277.1|2274.4|2250|2247.5|4533
1633590000000|2021-10-07 07:00:00|2275.5|2272.5|2276.8|2273.8|2278.6|2276.1|2270.6|2268.2|5553
1633593600000|2021-10-07 08:00:00|2276.7|2273.7|2267.9|2265.9|2277.4|2274.4|2265.8|2263.3|4083
1633597200000|2021-10-07 09:00:00|2268.4|2265.4|2266.6|2264.6|2269.4|2266.9|2264.1|2261.6|4028
1633600800000|2021-10-07 10:00:00|2266.5|2264.5|2275.5|2273.5|2276.3|2273.7|2266.3|2264.2|2848
1633604400000|2021-10-07 11:00:00|2275.1|2273.1|2275.4|2273.4|2282.5|2279.8|2271|2268.3|4184
1633608000000|2021-10-07 12:00:00|2275.7|2273.7|2253.3|2250.3|2280.9|2278.3|2251.8|2249.3|7963
1633611600000|2021-10-07 13:00:00|2253.2|2250.2|2264.7|2262.7|2266|2264|2239.7|2237.3|10595
1633615200000|2021-10-07 14:00:00|2264.8|2262.8|2267.3|2265.3|2280.1|2277.8|2264.5|2262.5|9411
1633618800000|2021-10-07 15:00:00|2267.2|2265.2|2265.5|2263.5|2272.7|2270.5|2264.3|2261.9|5355
1633622400000|2021-10-07 16:00:00|2265.7|2263.7|2261.7|2259.7|2267.2|2265.2|2258.6|2256.2|3331
1633626000000|2021-10-07 17:00:00|2261.4|2259.4|2263.6|2261.6|2266|2263.8|2259.6|2257.1|2463
1633629600000|2021-10-07 18:00:00|2263.7|2261.7|2259.7|2257.7|2264.3|2261.8|2257.8|2255.3|2329
1633633200000|2021-10-07 19:00:00|2259.4|2257.4|2260.2|2258.2|2262.7|2260.4|2258.3|2255.9|2361
1633636800000|2021-10-07 20:00:00|2260.1|2258.1|2262.1|2259.1|2264.9|2262.1|2259.8|2256|1491
1633644000000|2021-10-07 22:00:00|2261.2|2258.2|2259.7|2256.7|2263.2|2260.2|2259.3|2256.3|1058
1633647600000|2021-10-07 23:00:00|2259.6|2256.6|2260.6|2257.6|2261.9|2258.9|2257.8|2254.8|1219
1633651200000|2021-10-08 00:00:00|2260.5|2257.5|2260.5|2257.5|2263.1|2260.1|2255.1|2252.1|2984
1633654800000|2021-10-08 01:00:00|2260.4|2257.4|2249.1|2247.1|2266.8|2263.8|2244.9|2242|8268
1633658400000|2021-10-08 02:00:00|2249|2247|2252|2250|2254|2251.8|2245.9|2243.9|4561
1633662000000|2021-10-08 03:00:00|2252.1|2250.1|2249.9|2247.9|2253|2250.7|2247.9|2245.4|2517
1633665600000|2021-10-08 04:00:00|2249.8|2247.8|2247.3|2244.3|2251.6|2249.3|2246.7|2244.2|1660
1633669200000|2021-10-08 05:00:00|2247.2|2244.2|2247.8|2244.8|2251.5|2249|2244.5|2242|3548
1633672800000|2021-10-08 06:00:00|2248|2245|2251.8|2248.8|2255.1|2252.5|2247.4|2244.6|5200
1633676400000|2021-10-08 07:00:00|2251.6|2248.6|2252.8|2249.8|2254.3|2251.4|2245.3|2242.8|5014
1633680000000|2021-10-08 08:00:00|2252.7|2249.7|2249.5|2247.5|2253.1|2250.7|2247.7|2245.3|3501
1633683600000|2021-10-08 09:00:00|2249.6|2247.6|2254.5|2252.5|2255.5|2253.4|2248.7|2246.3|3032
1633687200000|2021-10-08 10:00:00|2254.4|2252.4|2253.7|2251.7|2255.1|2252.9|2250.1|2247.7|2636
1633690800000|2021-10-08 11:00:00|2253.9|2251.9|2255.2|2253.2|2261.7|2259.1|2253.5|2251.5|3342
1633694400000|2021-10-08 12:00:00|2255.7|2252.7|2309.7|2306.7|2312.4|2309.8|2253.4|2249.7|11556
1633698000000|2021-10-08 13:00:00|2310.3|2307.3|2305|2302|2320.9|2317.9|2298.5|2295.5|13907
1633701600000|2021-10-08 14:00:00|2305.1|2302.1|2277.6|2274.6|2308.4|2305.4|2271.3|2268.7|12095
1633705200000|2021-10-08 15:00:00|2277.7|2274.7|2278.3|2275.3|2281.1|2278.2|2273.4|2270.6|6183
1633708800000|2021-10-08 16:00:00|2278.4|2275.4|2276.8|2273.8|2278.6|2275.6|2272.4|2269.4|3612
1633712400000|2021-10-08 17:00:00|2276.9|2273.9|2276|2273|2277.8|2275.5|2268.5|2265.9|2942
1633716000000|2021-10-08 18:00:00|2275.9|2272.9|2271.9|2268.9|2277.1|2274.6|2270.9|2268.4|2182
1633719600000|2021-10-08 19:00:00|2272|2269|2266.4|2263.4|2272.6|2270|2264|2261.4|2233
1633723200000|2021-10-08 20:00:00|2266.3|2263.3|2267.7|2264.7|2271.4|2265.7|2262.8|2259.8|1424
1633903200000|2021-10-10 22:00:00|2270.6|2267.6|2265|2262|2278.1|2272.4|2258.2|2255.2|3048
1633906800000|2021-10-10 23:00:00|2265.1|2262.1|2262.2|2259.2|2266.2|2263.2|2260.2|2257.2|1944
1633910400000|2021-10-11 00:00:00|2262.4|2259.4|2267.4|2264.4|2271.5|2268.7|2262|2259|2847
1633914000000|2021-10-11 01:00:00|2267.6|2264.6|2278|2275|2284.2|2281.2|2266|2263|5782
1633917600000|2021-10-11 02:00:00|2277.9|2274.9|2276.1|2273.1|2280.9|2277.9|2275.8|2272.8|3152
1633921200000|2021-10-11 03:00:00|2276|2273|2272.8|2269.8|2278.3|2275.3|2271.7|2268.7|2200
1633924800000|2021-10-11 04:00:00|2272.9|2269.9|2276.2|2273.2|2276.3|2273.3|2271.7|2268.7|1511
1633928400000|2021-10-11 05:00:00|2276.3|2273.3|2273.7|2270.7|2279.3|2276.3|2264.7|2261.7|3344
1633932000000|2021-10-11 06:00:00|2273.8|2270.8|2267.1|2264.1|2275.4|2272.4|2260.9|2258.3|6308
1633935600000|2021-10-11 07:00:00|2265.7|2263.7|2262.1|2259.1|2269.6|2267|2255.9|2253.4|5720
1633939200000|2021-10-11 08:00:00|2262.2|2259.2|2255.3|2252.3|2264.3|2261.8|2254.1|2251.1|4431
1633942800000|2021-10-11 09:00:00|2255.4|2252.4|2258.9|2255.9|2259.4|2257|2252.2|2249.6|3472
1633946400000|2021-10-11 10:00:00|2259|2256|2253.1|2250.1|2261.5|2259|2252.8|2250.1|2711
1633950000000|2021-10-11 11:00:00|2252.8|2249.8|2258.1|2255.1|2259.5|2256.8|2251|2248.2|3441
1633953600000|2021-10-11 12:00:00|2258.2|2255.2|2256.3|2253.3|2265|2262.5|2255.2|2252.5|5445
1633957200000|2021-10-11 13:00:00|2256.4|2253.4|2275.9|2272.9|2278.7|2275.9|2254.4|2251.9|9372
1633960800000|2021-10-11 14:00:00|2276|2273|2273.3|2271.3|2283.1|2280.7|2269.9|2267.5|5905
1633964400000|2021-10-11 15:00:00|2273.1|2271.1|2269.4|2267.4|2277.3|2275.1|2268.2|2266.2|3125
1633968000000|2021-10-11 16:00:00|2269.2|2267.2|2266.9|2263.9|2270|2268|2265.7|2263.2|2646
1633971600000|2021-10-11 17:00:00|2266.8|2263.8|2262.5|2259.5|2267.6|2265.2|2261.3|2258.8|3088
1633975200000|2021-10-11 18:00:00|2262.6|2259.6|2263.2|2261.2|2264.9|2262.4|2261.4|2258.8|2070
1633978800000|2021-10-11 19:00:00|2263.1|2261.1|2259.2|2256.2|2264.3|2261.8|2258.5|2255.9|2224
1633982400000|2021-10-11 20:00:00|2259|2256|2260.5|2257.5|2263.3|2257.8|2258.1|2254.1|1426
1633989600000|2021-10-11 22:00:00|2260.9|2257.9|2257.7|2254.7|2263|2258.8|2257|2254.3|1547
1633993200000|2021-10-11 23:00:00|2257.6|2254.6|2257.6|2254.6|2260.1|2257.4|2256.5|2253.5|1261
1633996800000|2021-10-12 00:00:00|2257.8|2254.8|2254.7|2252.7|2257.8|2254.8|2253.1|2250.5|3041
1634000400000|2021-10-12 01:00:00|2255|2252|2262.5|2259.5|2263.2|2260.8|2248.2|2245.7|6261
1634004000000|2021-10-12 02:00:00|2262.4|2259.4|2264.9|2261.9|2266.5|2264|2260.9|2258.4|3079
1634007600000|2021-10-12 03:00:00|2264.8|2261.8|2262.2|2259.2|2265.6|2263|2260.6|2257.6|2911
1634011200000|2021-10-12 04:00:00|2262.3|2259.3|2261.3|2258.3|2263|2260|2258.2|2255.6|1353
1634014800000|2021-10-12 05:00:00|2261.1|2258.1|2271.6|2268.6|2274.2|2271.2|2260.8|2257.8|3702
1634018400000|2021-10-12 06:00:00|2271.8|2268.8|2263.9|2260.9|2273.6|2271|2261.6|2258.8|5438
1634022000000|2021-10-12 07:00:00|2264|2261|2257.7|2254.7|2267.4|2264.8|2257.2|2254.6|5152
1634025600000|2021-10-12 08:00:00|2257.3|2255.3|2259.4|2256.4|2261.3|2258.3|2254|2251.4|4437
1634029200000|2021-10-12 09:00:00|2258.8|2256.8|2265.6|2262.6|2268.2|2265.6|2258.5|2256.1|3521
1634032800000|2021-10-12 10:00:00|2265.5|2262.5|2265.2|2263.2|2267.9|2265.2|2255.9|2253.4|3527
1634036400000|2021-10-12 11:00:00|2265.1|2263.1|2262.3|2259.3|2269|2266|2259.1|2256.3|4482
1634040000000|2021-10-12 12:00:00|2262.2|2259.2|2247.2|2244.2|2263.9|2261.1|2236|2233|8018
1634043600000|2021-10-12 13:00:00|2247.3|2244.3|2277.2|2274.2|2277.7|2274.7|2244.2|2241.2|11389
1634047200000|2021-10-12 14:00:00|2277.1|2274.1|2259.7|2256.7|2278.6|2275.6|2254.5|2251.8|9333
1634050800000|2021-10-12 15:00:00|2259.6|2256.6|2258.3|2255.3|2265.4|2262.5|2253.3|2250.3|6307
1634054400000|2021-10-12 16:00:00|2258.7|2255.7|2256.8|2254.8|2260.9|2258.4|2253.8|2251.8|3923
1634058000000|2021-10-12 17:00:00|2256.7|2254.7|2255.5|2253.5|2260|2257.6|2250.4|2247.9|3989
1634061600000|2021-10-12 18:00:00|2255.4|2253.4|2254.7|2252.7|2257.8|2255.8|2250.4|2248.4|1861
1634065200000|2021-10-12 19:00:00|2254.6|2252.6|2261.6|2259.6|2262.4|2259.8|2254.6|2252.6|1699
1634068800000|2021-10-12 20:00:00|2261.7|2259.7|2257.8|2254.8|2262.1|2259.7|2256.9|2254.7|1217
1634076000000|2021-10-12 22:00:00|2258.8|2255.8|2256.8|2253.8|2260.4|2257.4|2256.2|2253.7|966
1634079600000|2021-10-12 23:00:00|2256.7|2253.7|2255.7|2252.7|2257.8|2254.9|2254.8|2252.2|839
1634083200000|2021-10-13 00:00:00|2255.6|2252.6|2259.6|2256.6|2260.1|2257.4|2254.2|2251.7|1885
1634086800000|2021-10-13 01:00:00|2259.7|2256.7|2259.9|2256.9|2265.1|2262.8|2254.3|2251.6|3672
1634090400000|2021-10-13 02:00:00|2260|2257|2260.1|2257.1|2262.8|2260|2248.3|2245.4|4240
1634094000000|2021-10-13 03:00:00|2260.2|2257.2|2266.7|2263.7|2273.1|2270.5|2258.8|2255.9|3250
1634097600000|2021-10-13 04:00:00|2266.8|2263.8|2268.8|2265.8|2270.3|2267.7|2266.6|2263.6|1650
1634101200000|2021-10-13 05:00:00|2268.7|2265.7|2271.1|2268.1|2273|2270.4|2266.2|2263.5|3023
1634104800000|2021-10-13 06:00:00|2271|2268|2270.6|2268.6|2273.4|2271|2267.7|2265.2|5014
1634108400000|2021-10-13 07:00:00|2271|2269|2277|2275|2278.1|2276.1|2269.1|2266.6|5080
1634112000000|2021-10-13 08:00:00|2277.1|2275.1|2281.7|2278.7|2287.9|2285.9|2276.9|2274.7|5078
1634115600000|2021-10-13 09:00:00|2281.6|2278.6|2277.9|2275.9|2282|2279.6|2277.5|2275.5|2383
1634119200000|2021-10-13 10:00:00|2278|2276|2290.6|2288.6|2291.2|2288.7|2277.7|2275.7|2849
1634122800000|2021-10-13 11:00:00|2290.7|2288.7|2290.6|2288.6|2294.3|2291.9|2282.7|2280.5|3464
1634126400000|2021-10-13 12:00:00|2290.7|2288.7|2271.5|2269.5|2295.1|2293.1|2263.5|2260.9|9936
1634130000000|2021-10-13 13:00:00|2271.1|2269.1|2300|2298|2303.2|2301.2|2267.7|2265.1|12712
1634133600000|2021-10-13 14:00:00|2299.9|2297.9|2315.7|2313.7|2323.2|2321|2299.9|2297.5|11019
1634137200000|2021-10-13 15:00:00|2315.8|2313.8|2319.1|2317.1|2326.1|2323.9|2313.5|2310.6|6919
1634140800000|2021-10-13 16:00:00|2318.8|2316.8|2310.5|2308.5|2320.4|2318.2|2309|2306.7|3941
1634144400000|2021-10-13 17:00:00|2310.6|2308.6|2314.1|2311.1|2316.8|2314.3|2310.6|2308.6|2997
1634148000000|2021-10-13 18:00:00|2314|2311|2310.4|2308.4|2316.9|2313.9|2307.5|2305.1|4092
1634151600000|2021-10-13 19:00:00|2310.3|2308.3|2304.9|2301.9|2310.4|2308.4|2303.8|2301.5|1928
1634155200000|2021-10-13 20:00:00|2305.1|2302.1|2311.1|2308.1|2311.6|2308.6|2305.1|2302.1|1181
1634162400000|2021-10-13 22:00:00|2311|2308|2309.9|2307.9|2311.7|2308.9|2309.5|2306.1|1108
1634166000000|2021-10-13 23:00:00|2310|2308|2308|2305|2310.7|2308|2307.1|2304.1|1307
1634169600000|2021-10-14 00:00:00|2307.9|2304.9|2306.8|2303.8|2310|2307.2|2304.5|2301.6|2103
1634173200000|2021-10-14 01:00:00|2306.7|2303.7|2295.7|2293.7|2313.3|2310.3|2293.5|2291.4|5033
1634176800000|2021-10-14 02:00:00|2295.6|2293.6|2298.5|2296.5|2299.2|2296.8|2291|2288.5|3400
1634180400000|2021-10-14 03:00:00|2298.7|2295.7|2297.3|2295.3|2300.5|2297.8|2293.7|2291.4|3146
1634184000000|2021-10-14 04:00:00|2297.4|2295.4|2301.3|2299.3|2302.1|2299.4|2296.8|2294.6|1235
1634187600000|2021-10-14 05:00:00|2301.2|2299.2|2305.3|2303.3|2306.9|2304.4|2300.5|2298.2|2630
1634191200000|2021-10-14 06:00:00|2305.6|2303.6|2323.9|2320.9|2324.2|2321.7|2304.7|2302.3|5033
1634194800000|2021-10-14 07:00:00|2323.2|2321.2|2321.2|2318.2|2323.5|2321.2|2310.5|2308.5|4691
1634198400000|2021-10-14 08:00:00|2321.1|2318.1|2327.8|2325.8|2330|2327.6|2320.7|2318.1|5189
1634202000000|2021-10-14 09:00:00|2327.9|2325.9|2328.9|2326.9|2333.3|2331.3|2325.8|2323.8|3339
1634205600000|2021-10-14 10:00:00|2329|2327|2339.8|2337.8|2340|2338|2326|2324|3101
1634209200000|2021-10-14 11:00:00|2339.7|2337.7|2327.1|2324.1|2339.9|2337.8|2325.2|2322.6|4440
1634212800000|2021-10-14 12:00:00|2327.2|2324.2|2352.2|2349.2|2352.2|2349.6|2321.2|2318.9|8909
1634216400000|2021-10-14 13:00:00|2352.5|2349.5|2334.5|2332.5|2352.9|2349.9|2322.8|2320.3|11557
1634220000000|2021-10-14 14:00:00|2334.6|2332.6|2337.1|2335.1|2340.9|2338.9|2328.2|2326.2|7340
1634223600000|2021-10-14 15:00:00|2337.2|2335.2|2344|2342|2347.4|2345.4|2332.8|2330.5|5019
1634227200000|2021-10-14 16:00:00|2343.9|2341.9|2349.2|2347.2|2350.4|2348.4|2343.3|2341.3|3315
1634230800000|2021-10-14 17:00:00|2349.3|2347.3|2348.9|2346.9|2349.9|2347.3|2343.9|2341.5|2387
1634234400000|2021-10-14 18:00:00|2349|2347|2358.5|2356.5|2358.7|2356.6|2347.9|2345.9|1990
1634238000000|2021-10-14 19:00:00|2358.4|2356.4|2355.5|2353.5|2359.7|2357.6|2353.4|2351.1|2528
1634241600000|2021-10-14 20:00:00|2355.7|2353.7|2353|2350|2357.1|2355.1|2352.2|2349.2|1249
1634248800000|2021-10-14 22:00:00|2353.2|2350.2|2353.2|2350.2|2355.8|2352.9|2352.2|2349.6|1130
1634252400000|2021-10-14 23:00:00|2353.1|2350.1|2352.2|2349.2|2354.7|2352.5|2351.1|2348.2|1156
1634256000000|2021-10-15 00:00:00|2352.1|2349.1|2350.9|2347.9|2354.2|2351.5|2349.6|2347.4|2098
1634259600000|2021-10-15 01:00:00|2350.8|2347.8|2352.4|2350.4|2352.5|2350.5|2346|2343.7|5384
1634263200000|2021-10-15 02:00:00|2352.3|2350.3|2355.7|2352.7|2360.4|2358.2|2350.2|2348|3298
1634266800000|2021-10-15 03:00:00|2355.6|2352.6|2352.1|2350.1|2355.6|2353|2349.2|2347.2|2650
1634270400000|2021-10-15 04:00:00|2352|2350|2350|2348|2353.9|2351.7|2349.4|2346.9|1395
1634274000000|2021-10-15 05:00:00|2350.1|2348.1|2346.4|2343.4|2350.8|2348.4|2345|2343|3083
1634277600000|2021-10-15 06:00:00|2346.5|2343.5|2351.1|2349.1|2351.4|2349.4|2345.5|2343.1|5782
1634281200000|2021-10-15 07:00:00|2351.2|2349.2|2336.9|2334.9|2351.5|2349.5|2333.5|2330.9|4857
1634284800000|2021-10-15 08:00:00|2337.1|2335.1|2336|2333|2342.7|2340.4|2334.5|2332.1|3795
1634288400000|2021-10-15 09:00:00|2335.9|2332.9|2332.2|2329.2|2338.4|2336|2324.1|2322.1|5171
1634292000000|2021-10-15 10:00:00|2332.3|2329.3|2326|2324|2333.5|2331.1|2325.8|2323.4|3137
1634295600000|2021-10-15 11:00:00|2326.1|2324.1|2322.5|2320.5|2332.4|2329.8|2318.3|2316.2|4386
1634299200000|2021-10-15 12:00:00|2322.4|2320.4|2315.3|2313.3|2328.8|2326.2|2308|2305.7|10217
1634302800000|2021-10-15 13:00:00|2315.5|2313.5|2333.6|2331.6|2340.6|2338.5|2313.6|2311.6|11336
1634306400000|2021-10-15 14:00:00|2334.3|2331.3|2341.3|2339.3|2345.1|2342.9|2329.1|2326.5|9076
1634310000000|2021-10-15 15:00:00|2341.4|2339.4|2332.8|2330.8|2342.2|2340|2329.5|2327.5|5505
1634313600000|2021-10-15 16:00:00|2332.7|2330.7|2334.8|2332.8|2336.7|2334.3|2330.8|2328.8|3619
1634317200000|2021-10-15 17:00:00|2334.7|2332.7|2333|2331|2336.8|2334.7|2330|2327.7|3141
1634320800000|2021-10-15 18:00:00|2333.5|2331.5|2333.1|2331.1|2335.1|2332.6|2332.2|2329.8|1680
1634324400000|2021-10-15 19:00:00|2333|2331|2333.9|2330.9|2334.6|2331.7|2330.6|2328|1459
1634328000000|2021-10-15 20:00:00|2334|2331|2332.8|2329.8|2337.6|2331.7|2331.8|2323.6|1186
1634508000000|2021-10-17 22:00:00|2334.9|2331.9|2336.4|2333.4|2337.9|2334.9|2331.8|2328.8|2163
1634511600000|2021-10-17 23:00:00|2336.2|2333.2|2336.4|2333.4|2340.2|2337.6|2331.6|2328.8|2391
1634515200000|2021-10-18 00:00:00|2336.3|2333.3|2335.4|2332.4|2338.3|2335.4|2331.6|2329.2|3080
1634518800000|2021-10-18 01:00:00|2334.6|2332.6|2338.7|2335.7|2347|2344|2330|2327.7|7202
1634522400000|2021-10-18 02:00:00|2338.9|2335.9|2342.5|2339.5|2344.8|2341.8|2337.4|2334.9|3415
1634526000000|2021-10-18 03:00:00|2342.6|2339.6|2334.9|2331.9|2342.8|2339.8|2333.8|2331.1|2769
1634529600000|2021-10-18 04:00:00|2334.8|2331.8|2333.1|2330.1|2335.3|2332.8|2331.4|2328.7|1573
1634533200000|2021-10-18 05:00:00|2332.6|2330.6|2335.4|2332.4|2338.4|2335.8|2332.1|2329.6|3047
1634536800000|2021-10-18 06:00:00|2335.2|2332.2|2329.5|2326.5|2337.6|2335.1|2318|2315.3|8616
1634540400000|2021-10-18 07:00:00|2329.7|2326.7|2334.8|2332.8|2337|2334.9|2327.3|2324.8|6617
1634544000000|2021-10-18 08:00:00|2334.7|2332.7|2327.9|2325.9|2342.1|2339.8|2326.8|2324.5|5997
1634547600000|2021-10-18 09:00:00|2328.1|2326.1|2328.6|2326.6|2332.4|2330.3|2326.2|2323.9|4483
1634551200000|2021-10-18 10:00:00|2328.7|2326.7|2326.1|2324.1|2329.2|2327.1|2323|2321|3998
1634554800000|2021-10-18 11:00:00|2325.7|2323.7|2323.9|2321.9|2327.8|2325.5|2321.2|2318.9|3988
1634558400000|2021-10-18 12:00:00|2324|2322|2326.5|2324.5|2337.8|2335.8|2323.2|2320.9|8264
1634562000000|2021-10-18 13:00:00|2326.4|2324.4|2316.8|2314.8|2333.2|2331.2|2302.2|2300.2|11997
1634565600000|2021-10-18 14:00:00|2317|2315|2327.9|2325.9|2329.9|2327.9|2313.3|2310.9|7592
1634569200000|2021-10-18 15:00:00|2328|2326|2324.9|2322.9|2328.4|2326.4|2321|2319|4080
1634572800000|2021-10-18 16:00:00|2325|2323|2327|2325|2327.8|2325.8|2323.2|2321.2|2424
1634576400000|2021-10-18 17:00:00|2326.9|2324.9|2326.2|2324.2|2327.4|2325.4|2321.8|2319.8|1936
1634580000000|2021-10-18 18:00:00|2326.1|2324.1|2324.2|2322.2|2326.8|2324.8|2322.4|2320.4|1247
1634583600000|2021-10-18 19:00:00|2324.3|2322.3|2320.5|2318.5|2324.4|2322.4|2320.1|2318.1|1361
1634587200000|2021-10-18 20:00:00|2320.6|2318.6|2320.6|2317.6|2321.9|2319.3|2319.8|2316.8|737
1634594400000|2021-10-18 22:00:00|2322.8|2319.8|2320.2|2318.2|2323.1|2320.1|2319.9|2317.4|565
1634598000000|2021-10-18 23:00:00|2320.1|2318.1|2320.6|2318.6|2321.8|2319.3|2319.8|2317.3|903
1634601600000|2021-10-19 00:00:00|2320.8|2318.8|2327.6|2324.6|2327.7|2325.2|2320.3|2318.1|2493
1634605200000|2021-10-19 01:00:00|2327.9|2324.9|2338.3|2335.3|2341.4|2338.8|2327.7|2324.9|5700
1634608800000|2021-10-19 02:00:00|2338.2|2335.2|2351.2|2349.2|2353.8|2351.2|2337.2|2334.8|4294
1634612400000|2021-10-19 03:00:00|2351.1|2349.1|2348.2|2345.2|2352.9|2350.4|2344.2|2341.4|3033
1634616000000|2021-10-19 04:00:00|2348.4|2345.4|2347.7|2345.7|2352.7|2350.2|2346.6|2344.1|1869
1634619600000|2021-10-19 05:00:00|2347.8|2345.8|2358.2|2355.2|2358.6|2356|2346.2|2343.8|2970
1634623200000|2021-10-19 06:00:00|2358.5|2355.5|2363.3|2361.3|2365.1|2362.7|2353.8|2351.8|6398
1634626800000|2021-10-19 07:00:00|2363.6|2361.6|2374.4|2372.4|2379.8|2377.2|2361.9|2359.5|6109
1634630400000|2021-10-19 08:00:00|2374.2|2372.2|2379.1|2377.1|2381.7|2379.6|2369.5|2367.4|4467
1634634000000|2021-10-19 09:00:00|2378.9|2376.9|2377.1|2375.1|2381.2|2378.9|2370.7|2368.5|3398
1634637600000|2021-10-19 10:00:00|2377|2375|2377.3|2374.3|2377.9|2375.9|2370.2|2368.1|3000
1634641200000|2021-10-19 11:00:00|2377.4|2374.4|2380.8|2378.8|2382|2379.5|2367.1|2364.6|5254
1634644800000|2021-10-19 12:00:00|2381|2379|2403|2400|2406.6|2404.3|2380.3|2377.9|9819
1634648400000|2021-10-19 13:00:00|2402.9|2400.9|2401.8|2399.8|2413.8|2411.4|2392.7|2389.7|13396
1634652000000|2021-10-19 14:00:00|2402|2400|2395.5|2392.5|2410.8|2408.1|2390.4|2387.9|10794
1634655600000|2021-10-19 15:00:00|2395.6|2392.6|2386.9|2384.9|2397.2|2394.2|2384.2|2381.6|7238
1634659200000|2021-10-19 16:00:00|2387|2385|2388.2|2386.2|2388.9|2386.4|2380.2|2377.8|4096
1634662800000|2021-10-19 17:00:00|2388.4|2386.4|2375.6|2373.6|2389|2386.5|2375.5|2373.3|3607
1634666400000|2021-10-19 18:00:00|2375.7|2373.7|2368.3|2366.3|2376.1|2374|2366.7|2364.7|2213
1634670000000|2021-10-19 19:00:00|2368.4|2366.4|2366.8|2364.8|2368.7|2366.7|2362.3|2360.3|1842
1634673600000|2021-10-19 20:00:00|2366.7|2364.7|2368.5|2365.5|2370.5|2368.3|2365.8|2362.3|1406
1634680800000|2021-10-19 22:00:00|2368.4|2365.4|2367.7|2364.7|2369|2366.4|2365.6|2362.6|1370
1634684400000|2021-10-19 23:00:00|2367.8|2364.8|2365.2|2363.2|2368|2365.6|2364.3|2361.8|1649
1634688000000|2021-10-20 00:00:00|2365.1|2363.1|2365.7|2362.7|2367|2364.8|2358.5|2355.9|3416
1634691600000|2021-10-20 01:00:00|2365.6|2362.6|2372.5|2369.5|2377.7|2375.7|2363.7|2360.7|6214
1634695200000|2021-10-20 02:00:00|2372.4|2369.4|2376.9|2374.9|2377.9|2375.4|2367.8|2364.9|4039
1634698800000|2021-10-20 03:00:00|2377|2375|2379.8|2376.8|2381|2378.2|2373.3|2371|3405
1634702400000|2021-10-20 04:00:00|2380|2377|2383.5|2380.5|2383.7|2380.7|2376.9|2373.9|1977
1634706000000|2021-10-20 05:00:00|2383.6|2380.6|2392.8|2389.8|2393.8|2390.8|2381.2|2378.2|3804
1634709600000|2021-10-20 06:00:00|2393.1|2390.1|2387.5|2384.5|2394.8|2392.5|2386.5|2383.7|7143
1634713200000|2021-10-20 07:00:00|2387|2385|2387.2|2385.2|2390.4|2388|2383.8|2380.8|5995
1634716800000|2021-10-20 08:00:00|2387.1|2385.1|2394.5|2391.5|2397.6|2395|2385.9|2383.4|5260
1634720400000|2021-10-20 09:00:00|2394.4|2391.4|2394.2|2391.2|2395.7|2393.2|2389|2386.7|3182
1634724000000|2021-10-20 10:00:00|2393.8|2391.8|2396.7|2393.7|2399.8|2397.2|2390.6|2388.1|3392
1634727600000|2021-10-20 11:00:00|2396.8|2393.8|2390.3|2387.3|2399.8|2397.2|2388.3|2385.8|4586
1634731200000|2021-10-20 12:00:00|2390.4|2387.4|2417.2|2414.2|2421.5|2419|2390.4|2387.4|9056
1634734800000|2021-10-20 13:00:00|2417.1|2414.1|2407.1|2405.1|2419.1|2416.1|2391|2388.4|11748
1634738400000|2021-10-20 14:00:00|2407|2405|2418.1|2416.1|2422|2419.6|2399.6|2396.7|9327
1634742000000|2021-10-20 15:00:00|2418.7|2415.7|2431.7|2429.7|2436.9|2434.9|2418|2415.5|6673
1634745600000|2021-10-20 16:00:00|2431.6|2429.6|2443.1|2440.1|2443.3|2441|2431.2|2428.6|5572
1634749200000|2021-10-20 17:00:00|2442.6|2440.6|2438.4|2435.4|2443.8|2441.3|2433.7|2431.3|5422
1634752800000|2021-10-20 18:00:00|2438.3|2435.3|2438.2|2436.2|2439.9|2437.4|2435.9|2433.1|2158
1634756400000|2021-10-20 19:00:00|2438|2436|2435|2433|2439.2|2436.9|2434.4|2431.8|1929
1634760000000|2021-10-20 20:00:00|2435.3|2433.3|2429.6|2426.6|2436.3|2434.3|2428.9|2423.6|1720
1634767200000|2021-10-20 22:00:00|2432.7|2429.7|2432.8|2430.8|2436.6|2433.1|2431.4|2427.7|1527
1634770800000|2021-10-20 23:00:00|2433.5|2430.5|2430.5|2427.5|2434.7|2431.7|2430.4|2427.4|1278
1634774400000|2021-10-21 00:00:00|2430.6|2427.6|2437.2|2434.2|2438.1|2435.9|2430.1|2427.4|2615
1634778000000|2021-10-21 01:00:00|2437.3|2434.3|2442.5|2440.5|2443.9|2441.6|2430.4|2427.9|5924
1634781600000|2021-10-21 02:00:00|2442.3|2440.3|2440.8|2438.8|2446.9|2444.5|2439.5|2436.8|4801
1634785200000|2021-10-21 03:00:00|2440.9|2437.8|2442.4|2440.4|2444.3|2442.1|2439.1|2436.5|3662
1634788800000|2021-10-21 04:00:00|2442.2|2440.2|2438.2|2435.2|2443.2|2440.8|2435.1|2432.6|3172
1634792400000|2021-10-21 05:00:00|2438.1|2435.1|2444.5|2441.5|2444.7|2441.7|2424.4|2421.4|5755
1634796000000|2021-10-21 06:00:00|2444.7|2441.7|2423.8|2420.8|2450.2|2447.2|2421.7|2419.6|8156
1634799600000|2021-10-21 07:00:00|2423.9|2420.9|2422.7|2420.7|2424.2|2421.6|2411.7|2408.8|6586
1634803200000|2021-10-21 08:00:00|2422.6|2420.6|2426.3|2424.3|2427.5|2425|2416.5|2414|4495
1634806800000|2021-10-21 09:00:00|2426.4|2424.4|2431|2428|2431.6|2429.1|2421.8|2419.3|3503
1634810400000|2021-10-21 10:00:00|2430|2427.5|2425.5|2422.5|2432.9|2430.5|2425.1|2422.1|3667
1634814000000|2021-10-21 11:00:00|2425|2422|2411.4|2409.4|2425.4|2422.9|2407.3|2405|7358
1634817600000|2021-10-21 12:00:00|2411.6|2409.6|2427|2424|2432.5|2429.7|2408.5|2405.9|8603
1634821200000|2021-10-21 13:00:00|2427.1|2424.1|2413.2|2410.2|2429.6|2427.2|2407|2404.6|10984
1634824800000|2021-10-21 14:00:00|2413.4|2410.4|2416.3|2414.3|2420.4|2418.2|2407.5|2404.5|9166
1634828400000|2021-10-21 15:00:00|2416.2|2414.2|2417.5|2414.5|2418|2415.5|2409.2|2406.7|5796
1634832000000|2021-10-21 16:00:00|2417.4|2414.4|2410.8|2407.8|2417.8|2415.1|2409.6|2407|2866
1634835600000|2021-10-21 17:00:00|2409.8|2407.7|2402.1|2400.1|2413.1|2410.6|2401.9|2399.5|2800
1634839200000|2021-10-21 18:00:00|2402.2|2400.2|2411.3|2409.3|2412.1|2409.8|2401.7|2399.3|1873
1634842800000|2021-10-21 19:00:00|2411.7|2408.7|2417.5|2415.5|2418.6|2416.3|2411|2408.5|1995
1634846400000|2021-10-21 20:00:00|2418|2415|2417.3|2414.3|2418.3|2415.8|2414.9|2411.9|1239
1634853600000|2021-10-21 22:00:00|2417.4|2414.4|2416.9|2413.9|2418|2415|2415.6|2412.4|1101
1634857200000|2021-10-21 23:00:00|2417|2414|2417|2414|2420.9|2418|2416.7|2413.9|1603
1634860800000|2021-10-22 00:00:00|2416.8|2413.8|2420.7|2417.7|2421.6|2418.6|2413.7|2410.7|2760
1634864400000|2021-10-22 01:00:00|2420.6|2417.6|2421.2|2418.2|2425.8|2422.8|2418.3|2415.5|6950
1634868000000|2021-10-22 02:00:00|2421.3|2418.3|2416.9|2413.9|2424|2421|2415|2412|3356
1634871600000|2021-10-22 03:00:00|2416.8|2413.8|2420.5|2417.5|2423.7|2421.1|2414.1|2411.6|3115
1634875200000|2021-10-22 04:00:00|2420.4|2417.4|2418.9|2415.9|2421.7|2419|2418.1|2415.1|1383
1634878800000|2021-10-22 05:00:00|2419|2416|2416.1|2413.1|2423.9|2420.9|2415.5|2412.5|3324
1634882400000|2021-10-22 06:00:00|2416.3|2413.3|2430.8|2428.8|2434.6|2431.8|2414.1|2411.5|7340
1634886000000|2021-10-22 07:00:00|2430.9|2428.9|2436.3|2433.3|2436.9|2433.9|2428.7|2426.3|6297
1634889600000|2021-10-22 08:00:00|2436.2|2433.2|2433.5|2430.5|2439.5|2437|2433|2430.2|4107
1634893200000|2021-10-22 09:00:00|2433.4|2430.4|2437.3|2435.3|2438.2|2436|2430.2|2427.5|3681
1634896800000|2021-10-22 10:00:00|2437.4|2435.4|2433.4|2431.4|2439.4|2437|2433.1|2430.6|3622
1634900400000|2021-10-22 11:00:00|2434|2431|2430.8|2428.8|2438.8|2436.2|2430.4|2427.9|3869
1634904000000|2021-10-22 12:00:00|2430.9|2428.9|2452|2449|2455.4|2452.6|2430.7|2428|8994
1634907600000|2021-10-22 13:00:00|2451.7|2448.7|2468.1|2465.1|2476.5|2473.5|2439.5|2437|11353
1634911200000|2021-10-22 14:00:00|2468.2|2465.2|2478|2475|2483.1|2480.3|2466.6|2463.6|10018
1634914800000|2021-10-22 15:00:00|2477.9|2474.9|2426.8|2423.8|2484.1|2481.3|2420.4|2418|13618
1634918400000|2021-10-22 16:00:00|2426.6|2423.6|2442.1|2439.1|2445.7|2442.7|2420.4|2417.8|7942
1634922000000|2021-10-22 17:00:00|2442.2|2439.2|2430.9|2427.9|2447.2|2444.2|2430.1|2427.5|6034
1634925600000|2021-10-22 18:00:00|2431|2428|2433.9|2430.9|2439.3|2436.7|2430|2427.3|3287
1634929200000|2021-10-22 19:00:00|2434|2431|2435.3|2432.3|2436|2433|2429.5|2426.8|2649
1634932800000|2021-10-22 20:00:00|2435.4|2432.4|2434.8|2431.8|2445.2|2433.8|2431.4|2424.8|1565
1635112800000|2021-10-24 22:00:00|2434.6|2427.7|2441.9|2438.9|2442.2|2439.2|2431.3|2424|1841
1635116400000|2021-10-24 23:00:00|2441.8|2438.8|2440.6|2437.6|2442.2|2439.2|2435.2|2432.2|1900
1635120000000|2021-10-25 00:00:00|2440.5|2437.5|2448.1|2445.1|2450.1|2447.1|2437.7|2434.7|3337
1635123600000|2021-10-25 01:00:00|2448|2445|2438.9|2435.9|2450.5|2447.5|2432|2429|7117
1635127200000|2021-10-25 02:00:00|2439|2436|2441.6|2438.6|2441.7|2438.7|2434.5|2431.6|4962
1635130800000|2021-10-25 03:00:00|2441.1|2438.1|2450.6|2447.6|2451.4|2448.4|2440.3|2437.3|3551
1635134400000|2021-10-25 04:00:00|2450.7|2447.7|2455.5|2452.5|2456.8|2453.8|2448.7|2445.9|2038
1635138000000|2021-10-25 05:00:00|2455|2452|2453.9|2450.9|2455.4|2452.8|2446.4|2443.4|3712
1635141600000|2021-10-25 06:00:00|2453.8|2450.8|2441.3|2438.3|2454.2|2451.2|2439.7|2437.2|6976
1635145200000|2021-10-25 07:00:00|2441.5|2438.5|2447.5|2444.5|2448.2|2445.5|2439.3|2436.8|5474
1635148800000|2021-10-25 08:00:00|2447.8|2444.8|2448.7|2445.7|2453.7|2451|2443.3|2440.4|5111
1635152400000|2021-10-25 09:00:00|2448.3|2446.3|2440|2437|2450.1|2447.4|2437.5|2434.5|4800
1635156000000|2021-10-25 10:00:00|2440.1|2437.1|2439.3|2436.3|2442.8|2440.3|2438.6|2435.9|2995
1635159600000|2021-10-25 11:00:00|2439.6|2436.6|2443.5|2441.5|2447|2444.5|2438.8|2436.1|3849
1635163200000|2021-10-25 12:00:00|2444|2441|2448.2|2446.2|2450.9|2448.3|2438.7|2436.2|7309
1635166800000|2021-10-25 13:00:00|2448.1|2446.1|2451.8|2449.8|2455.8|2453.4|2436.9|2434.9|10334
1635170400000|2021-10-25 14:00:00|2452|2450|2452.8|2450.8|2463.4|2461.4|2446.9|2444.1|8302
1635174000000|2021-10-25 15:00:00|2452.9|2450.9|2454.3|2452.3|2456|2453.9|2449.1|2446.8|5021
1635177600000|2021-10-25 16:00:00|2454.2|2452.2|2452.4|2450.4|2456.5|2454.5|2451.2|2448.9|3050
1635181200000|2021-10-25 17:00:00|2452.5|2450.5|2453.5|2451.5|2454.1|2452.1|2451.6|2449.6|2100
1635184800000|2021-10-25 18:00:00|2453.6|2451.6|2458.1|2456.1|2459.2|2457.2|2453.5|2451.5|1674
1635188400000|2021-10-25 19:00:00|2458|2456|2457.1|2455.1|2459|2457|2454.7|2452.3|1488
1635192000000|2021-10-25 20:00:00|2456.8|2454.8|2458.6|2455.6|2459.2|2456.2|2456.1|2453.7|1197
1635199200000|2021-10-25 22:00:00|2459.1|2456.1|2454.8|2451.8|2461|2456.4|2454.4|2451.4|1038
1635202800000|2021-10-25 23:00:00|2454.9|2451.9|2457.1|2454.1|2457.1|2454.6|2453.1|2450.1|1041
1635206400000|2021-10-26 00:00:00|2456.8|2453.8|2452.3|2449.3|2457.2|2454.8|2450.5|2447.9|1964
1635210000000|2021-10-26 01:00:00|2452.4|2449.4|2446.6|2443.6|2457.2|2454.2|2442.8|2439.8|5337
1635213600000|2021-10-26 02:00:00|2446.7|2443.7|2447.7|2444.7|2450.3|2447.4|2444.9|2442|3685
1635217200000|2021-10-26 03:00:00|2447.8|2444.8|2442.4|2439.4|2447.9|2445.4|2440.5|2437.6|3583
1635220800000|2021-10-26 04:00:00|2442.5|2439.5|2442.6|2439.6|2442.9|2439.9|2439.5|2436.8|1898
1635224400000|2021-10-26 05:00:00|2442.3|2439.3|2445.7|2442.7|2447|2444|2439|2436.6|3000
1635228000000|2021-10-26 06:00:00|2445.6|2442.6|2439.3|2436.3|2450.1|2447.1|2437.2|2434.7|6140
1635231600000|2021-10-26 07:00:00|2439|2437|2428.2|2425.2|2441.1|2438.7|2427.6|2424.6|5996
1635235200000|2021-10-26 08:00:00|2428.3|2425.3|2430.3|2427.3|2436|2433|2425.2|2422.6|4638
1635238800000|2021-10-26 09:00:00|2430.4|2427.4|2432.9|2430.9|2434.1|2431.6|2426.9|2424.4|3421
1635242400000|2021-10-26 10:00:00|2433|2431|2434.6|2431.6|2437.2|2434.8|2432.5|2429.8|3462
1635246000000|2021-10-26 11:00:00|2434.2|2432.2|2439.3|2436.3|2442.8|2439.8|2432.9|2430.5|3074
1635249600000|2021-10-26 12:00:00|2439.4|2436.4|2438|2435|2446.1|2443.3|2420.8|2417.8|8376
1635253200000|2021-10-26 13:00:00|2438.3|2435.3|2408.5|2405.5|2439.7|2437.1|2400.3|2397.3|11731
1635256800000|2021-10-26 14:00:00|2408.7|2405.7|2399.3|2396.3|2409.4|2406.4|2389.2|2386.2|10620
1635260400000|2021-10-26 15:00:00|2399.2|2396.2|2403.1|2401.1|2403.7|2401.2|2393.5|2391|5647
1635264000000|2021-10-26 16:00:00|2403|2401|2407.1|2404.1|2410.1|2407.3|2402.2|2399.7|3588
1635267600000|2021-10-26 17:00:00|2407.2|2404.2|2403.8|2401.8|2408.2|2405.6|2403.2|2400.2|3505
1635271200000|2021-10-26 18:00:00|2404.4|2401.4|2414.5|2411.5|2417.3|2414.8|2404.1|2401.1|2675
1635274800000|2021-10-26 19:00:00|2414.2|2411.2|2417.5|2414.5|2419.7|2416.9|2413.7|2411.2|1767
1635278400000|2021-10-26 20:00:00|2417.7|2414.7|2418|2415|2419.7|2416.2|2416.3|2412.8|1162
1635285600000|2021-10-26 22:00:00|2417.3|2414.3|2416.3|2413.3|2417.6|2414.8|2414.7|2412.1|1107
1635289200000|2021-10-26 23:00:00|2416.2|2413.2|2416.2|2413.2|2417|2414.5|2414.5|2411.5|1279
1635292800000|2021-10-27 00:00:00|2416.1|2413.1|2415.4|2412.4|2421.9|2418.9|2414.7|2411.9|3264
1635296400000|2021-10-27 01:00:00|2415.5|2412.5|2400.6|2397.6|2416.7|2414.3|2398.1|2395.3|6384
1635300000000|2021-10-27 02:00:00|2400.5|2397.5|2402.9|2399.9|2404.3|2401.9|2398.1|2395.4|3949
1635303600000|2021-10-27 03:00:00|2402.8|2399.8|2405.1|2402.1|2406|2403.4|2400.7|2398.2|3338
1635307200000|2021-10-27 04:00:00|2405.2|2402.2|2406.5|2403.5|2408.2|2405.2|2404.2|2401.7|1201
1635310800000|2021-10-27 05:00:00|2406.4|2403.4|2394|2391|2406.6|2403.6|2391.1|2388.1|3505
1635314400000|2021-10-27 06:00:00|2393.9|2390.9|2409.4|2407.4|2410.9|2408.5|2393.5|2390.9|5219
1635318000000|2021-10-27 07:00:00|2409.3|2407.3|2398.3|2396.3|2410.3|2407.9|2397.2|2394.7|5793
1635321600000|2021-10-27 08:00:00|2398.1|2396.1|2395.2|2393.2|2399.4|2397|2384.5|2382.2|5363
1635325200000|2021-10-27 09:00:00|2395.3|2393.3|2397|2395|2398.5|2396.1|2387.8|2385.4|4766
1635328800000|2021-10-27 10:00:00|2397.1|2395.1|2398|2395|2400.5|2398.2|2393.4|2390.8|3541
1635332400000|2021-10-27 11:00:00|2397.8|2394.8|2400.7|2397.7|2403|2400.7|2395.9|2393.3|3214
1635336000000|2021-10-27 12:00:00|2400|2398|2411.7|2409.7|2418.5|2416.3|2398.7|2396.3|7691
1635339600000|2021-10-27 13:00:00|2412|2409|2420.9|2418.9|2427|2424.6|2406.2|2404.2|10765
1635343200000|2021-10-27 14:00:00|2420.5|2418.5|2410.8|2407.8|2422.4|2420|2396.4|2393.7|11863
1635346800000|2021-10-27 15:00:00|2411|2408|2410.8|2408.8|2415.4|2412.9|2407.1|2404.6|5044
1635350400000|2021-10-27 16:00:00|2410.9|2408.9|2412|2410|2416.5|2414.5|2410.8|2408.6|4555
1635354000000|2021-10-27 17:00:00|2412.6|2409.6|2416.3|2413.3|2419.4|2416.9|2411.9|2409.6|4120
1635357600000|2021-10-27 18:00:00|2416.4|2413.4|2416.9|2414.9|2419.8|2417.4|2413.6|2411.2|2098
1635361200000|2021-10-27 19:00:00|2417.4|2414.4|2410.3|2407.3|2417.4|2414.8|2405|2402.6|3388
1635364800000|2021-10-27 20:00:00|2410.2|2407.2|2407.5|2404.5|2410.3|2407.5|2407.5|2404.5|1183
1635372000000|2021-10-27 22:00:00|2407.7|2404.7|2406.9|2404.9|2410.1|2407.6|2406.8|2403.9|1169
1635375600000|2021-10-27 23:00:00|2407|2405|2405.6|2402.6|2407.4|2405|2404.8|2401.8|1168
1635379200000|2021-10-28 00:00:00|2405.5|2402.5|2401.9|2398.9|2407.3|2404.3|2398.9|2396.2|2188
1635382800000|2021-10-28 01:00:00|2401.6|2398.6|2404.6|2401.6|2409.5|2407|2398.9|2396.3|5587
1635386400000|2021-10-28 02:00:00|2404.4|2401.4|2408.2|2406.2|2412.2|2409.8|2403.6|2401.2|4605
1635390000000|2021-10-28 03:00:00|2408.7|2405.7|2404|2401|2409.2|2406.8|2400.3|2397.9|3217
1635393600000|2021-10-28 04:00:00|2403.6|2401.6|2409|2407|2410.1|2407.5|2402.7|2400|1559
1635397200000|2021-10-28 05:00:00|2408.9|2406.9|2410.5|2407.5|2411.2|2408.8|2406.5|2403.5|3474
1635400800000|2021-10-28 06:00:00|2410.4|2407.4|2407.1|2404.1|2411.9|2409.6|2402.7|2400.1|7000
1635404400000|2021-10-28 07:00:00|2407.2|2404.2|2414.1|2411.1|2417.2|2414.8|2405.4|2402.9|4794
1635408000000|2021-10-28 08:00:00|2414.2|2411.2|2409.4|2406.4|2418.8|2416.1|2407.4|2405|4350
1635411600000|2021-10-28 09:00:00|2409.3|2406.3|2408.6|2405.6|2413.3|2410.5|2405.2|2402.5|3835
1635415200000|2021-10-28 10:00:00|2408.4|2405.4|2408.4|2406.4|2410.7|2408.3|2403.1|2400.6|3216
1635418800000|2021-10-28 11:00:00|2408.3|2406.3|2412|2409|2415.9|2413.1|2405.2|2402.3|4761
1635422400000|2021-10-28 12:00:00|2411.9|2408.9|2403.1|2401.1|2420|2417.4|2401.3|2398.6|9797
1635426000000|2021-10-28 13:00:00|2404|2401|2419.9|2416.9|2426.7|2423.7|2399.3|2397|13211
1635429600000|2021-10-28 14:00:00|2420.1|2417.1|2412.1|2409.1|2425.9|2423.2|2397.7|2394.7|10790
1635433200000|2021-10-28 15:00:00|2412.2|2409.2|2410.5|2407.5|2418.6|2415.6|2409.7|2407.2|6122
1635436800000|2021-10-28 16:00:00|2410.3|2407.3|2407.2|2404.2|2412.9|2410.5|2405.8|2403.2|3299
1635440400000|2021-10-28 17:00:00|2407.1|2404.1|2410.4|2407.4|2410.6|2408.2|2404.2|2401.2|3522
1635444000000|2021-10-28 18:00:00|2409.9|2407.9|2408.7|2406.7|2412.8|2410.3|2408.4|2405.8|1974
1635447600000|2021-10-28 19:00:00|2409.1|2406.1|2407|2405|2411.7|2408.9|2406.6|2404|2040
1635451200000|2021-10-28 20:00:00|2407.5|2404.5|2409.7|2406.7|2410.9|2407.1|2406.3|2403.4|1547
1635458400000|2021-10-28 22:00:00|2409.8|2406.8|2408.3|2405.3|2411.1|2407.6|2407.9|2403.7|1711
1635462000000|2021-10-28 23:00:00|2408.2|2405.2|2408.2|2405.2|2410.6|2407.6|2407|2404.3|1431
1635465600000|2021-10-29 00:00:00|2408.1|2405.1|2404.6|2401.6|2409.8|2407.3|2403.2|2400.6|3442
1635469200000|2021-10-29 01:00:00|2404.5|2401.5|2403.7|2400.7|2407.5|2405.3|2401.4|2398.9|5706
1635472800000|2021-10-29 02:00:00|2403.6|2400.6|2399.1|2396.1|2404.6|2401.8|2395.6|2392.6|4103
1635476400000|2021-10-29 03:00:00|2398.7|2395.7|2397.1|2395.1|2398.7|2396.1|2393.6|2391.2|3484
1635480000000|2021-10-29 04:00:00|2397.2|2395.2|2390.3|2388.3|2397.2|2395.2|2390|2388|1830
1635483600000|2021-10-29 05:00:00|2390.2|2388.2|2391|2388|2393.9|2391.5|2379|2376.9|4675
1635487200000|2021-10-29 06:00:00|2390.3|2388.3|2387|2385|2393.7|2391.2|2383.9|2381.4|6146
1635490800000|2021-10-29 07:00:00|2387.9|2384.9|2391.6|2389.6|2399.9|2397.9|2386.4|2384.1|5125
1635494400000|2021-10-29 08:00:00|2391.5|2389.5|2393.1|2390.1|2395|2393|2386.2|2384.2|4535
1635498000000|2021-10-29 09:00:00|2392.5|2390.5|2406.7|2404.7|2408|2405.7|2391.6|2389.3|4738
1635501600000|2021-10-29 10:00:00|2406.5|2404.5|2400.5|2398.5|2407.5|2405.3|2400.3|2398.1|4117
1635505200000|2021-10-29 11:00:00|2400.3|2398.3|2395.1|2392.1|2403.6|2401.6|2393.8|2391.6|2988
1635508800000|2021-10-29 12:00:00|2395|2392|2381|2378|2396.3|2393.3|2373.9|2370.9|11182
1635512400000|2021-10-29 13:00:00|2380.9|2377.9|2374.3|2371.3|2395.3|2392.4|2366.9|2364.5|12312
1635516000000|2021-10-29 14:00:00|2374.2|2371.2|2387.2|2384.2|2393.7|2390.7|2368.6|2366.1|10977
1635519600000|2021-10-29 15:00:00|2386.9|2383.9|2391.9|2389.9|2393.3|2390.3|2382.4|2379.8|6779
1635523200000|2021-10-29 16:00:00|2392|2390|2390.2|2387.2|2394.7|2392.2|2388|2385|4638
1635526800000|2021-10-29 17:00:00|2390.3|2387.3|2387.8|2384.8|2393.7|2391.2|2386.4|2383.5|4231
1635530400000|2021-10-29 18:00:00|2388.1|2385.1|2388.3|2385.3|2391.9|2388.9|2386.7|2384|2679
1635534000000|2021-10-29 19:00:00|2388.4|2385.4|2389.9|2386.9|2392.6|2389.6|2387.6|2384.9|2801
1635537600000|2021-10-29 20:00:00|2389.8|2386.8|2390.8|2387.8|2399.1|2390.1|2388.8|2382.2|1655
1635717600000|2021-10-31 22:00:00|2392.7|2387.7|2381.6|2378.6|2392.7|2388.1|2379.4|2376.4|1146
1635721200000|2021-10-31 23:00:00|2381.7|2378.7|2379.3|2376.3|2383.2|2380.2|2376.3|2373.3|1389
1635724800000|2021-11-01 00:00:00|2379.4|2376.4|2383.6|2380.6|2385.6|2383.1|2379.2|2376.2|1861
1635728400000|2021-11-01 01:00:00|2383.7|2380.7|2383.7|2380.7|2387.2|2384.3|2379.8|2376.8|3832
1635732000000|2021-11-01 02:00:00|2383.5|2380.5|2385.4|2382.4|2390.1|2387.1|2383.1|2380.2|2911
1635735600000|2021-11-01 03:00:00|2385.2|2382.2|2383.5|2380.5|2386.6|2383.6|2382.8|2379.9|1815
1635739200000|2021-11-01 04:00:00|2383.6|2380.6|2383.1|2380.1|2384.1|2381.5|2381.4|2378.8|1270
1635742800000|2021-11-01 05:00:00|2383.4|2380.4|2390.7|2387.7|2390.9|2388.2|2382.6|2379.6|2998
1635746400000|2021-11-01 06:00:00|2390.6|2387.6|2383.8|2380.8|2395|2392|2382.5|2379.7|4669
1635750000000|2021-11-01 07:00:00|2384|2381|2379.6|2377.6|2389.9|2387.3|2379.6|2377.2|4203
1635753600000|2021-11-01 08:00:00|2379.3|2377.3|2383.4|2381.4|2385.6|2383.1|2375.9|2373.3|4865
1635757200000|2021-11-01 09:00:00|2383.3|2381.3|2384.9|2382.9|2391|2388.6|2380.1|2377.9|3405
1635760800000|2021-11-01 10:00:00|2385.1|2383.1|2388.4|2386.4|2391.1|2388.6|2384.6|2382.1|2660
1635764400000|2021-11-01 11:00:00|2389|2386|2387.6|2384.6|2390.9|2388.6|2381.3|2378.6|3473
1635768000000|2021-11-01 12:00:00|2387.7|2384.7|2396.6|2394.6|2401.4|2398.8|2385.5|2383.2|6737
1635771600000|2021-11-01 13:00:00|2396.7|2394.7|2406.2|2403.2|2408|2405.2|2393.5|2391|9132
1635775200000|2021-11-01 14:00:00|2406.3|2403.3|2407.7|2405.7|2411.6|2408.6|2402.1|2399.7|7109
1635778800000|2021-11-01 15:00:00|2407.8|2405.8|2400.8|2397.8|2408.4|2406.4|2396.6|2394.2|4166
1635782400000|2021-11-01 16:00:00|2400.9|2397.9|2401|2398|2401.3|2398.8|2395.2|2392.5|2661
1635786000000|2021-11-01 17:00:00|2401.1|2398.1|2402.7|2400.7|2404.7|2402.4|2399.3|2396.5|2200
1635789600000|2021-11-01 18:00:00|2402.8|2400.8|2400.6|2398.6|2407.6|2405.5|2400.5|2398.5|1805
1635793200000|2021-11-01 19:00:00|2400.7|2398.7|2402.9|2399.9|2403.5|2400.8|2399|2396.4|1372
1635796800000|2021-11-01 20:00:00|2402.8|2399.8|2406.4|2403.4|2406.9|2403.9|2402.5|2399.6|921
1635804000000|2021-11-01 22:00:00|2406.7|2403.7|2403|2400|2408.4|2404.4|2402.4|2399.4|989
1635807600000|2021-11-01 23:00:00|2403.5|2400.5|2403.4|2401.4|2404.9|2401.9|2401.6|2398.6|1064
1635811200000|2021-11-02 00:00:00|2403.5|2401.5|2403.6|2400.6|2405|2402.5|2402.1|2399.2|1766
1635814800000|2021-11-02 01:00:00|2403.9|2400.9|2402.5|2399.5|2406.1|2403.1|2399.1|2396.2|3623
1635818400000|2021-11-02 02:00:00|2402.4|2399.4|2395.6|2392.6|2402.5|2399.6|2395|2392.1|2464
1635822000000|2021-11-02 03:00:00|2395.7|2392.7|2395.2|2392.2|2397.2|2394.6|2392.7|2390|3452
1635825600000|2021-11-02 04:00:00|2395.1|2392.1|2398.3|2396.3|2400.1|2397.7|2393.7|2391.4|1813
1635829200000|2021-11-02 05:00:00|2398.4|2396.4|2400.3|2397.3|2404.5|2401.9|2396|2393.2|3853
1635832800000|2021-11-02 06:00:00|2399.9|2397.9|2397.8|2394.8|2404|2401|2395.9|2393.3|4395
1635836400000|2021-11-02 07:00:00|2397.9|2394.9|2402.1|2400.1|2408.3|2405.6|2397.1|2394.4|2876
1635840000000|2021-11-02 08:00:00|2402|2400|2397.5|2394.5|2403.1|2401.1|2394.7|2392.4|4198
1635843600000|2021-11-02 09:00:00|2397.6|2394.6|2399.8|2396.8|2400.3|2397.7|2394.5|2392.3|3253
1635847200000|2021-11-02 10:00:00|2399.7|2396.7|2391.2|2388.2|2400.2|2397.8|2390.1|2387.7|3833
1635850800000|2021-11-02 11:00:00|2391.1|2388.1|2387.3|2384.3|2392.1|2389.5|2385.6|2383|4403
1635854400000|2021-11-02 12:00:00|2386.9|2383.9|2385|2382|2393.6|2391.3|2375.7|2372.7|7376
1635858000000|2021-11-02 13:00:00|2384.9|2381.9|2366.4|2364.4|2385|2382|2356.5|2354|8930
1635861600000|2021-11-02 14:00:00|2367|2364|2352.2|2349.2|2368.4|2365.6|2349.3|2346.8|7643
1635865200000|2021-11-02 15:00:00|2352|2349|2345.1|2343.1|2355.3|2352.6|2340.1|2338|5252
1635868800000|2021-11-02 16:00:00|2345|2343|2343.4|2341.4|2346.6|2344.4|2340.1|2337.8|3654
1635872400000|2021-11-02 17:00:00|2343.5|2341.5|2348.5|2345.5|2352.7|2350.2|2343.5|2341.5|2552
1635876000000|2021-11-02 18:00:00|2348.6|2345.6|2351.5|2349.5|2352.8|2350.2|2346.6|2344.1|1675
1635879600000|2021-11-02 19:00:00|2351.4|2349.4|2356.5|2354.5|2356.6|2354.6|2351.2|2348.8|1279
1635883200000|2021-11-02 20:00:00|2356.3|2354.3|2354.9|2351.9|2356.8|2354.8|2353.3|2350.3|936
1635890400000|2021-11-02 22:00:00|2355.4|2352.4|2352.5|2350.5|2356.1|2352.8|2352|2349.6|726
1635894000000|2021-11-02 23:00:00|2352.6|2350.6|2353.7|2351.7|2354.4|2352.1|2352.2|2349.6|699
1635897600000|2021-11-03 00:00:00|2353.8|2351.8|2357.3|2354.3|2358.2|2355.8|2349|2346.4|1526
1635901200000|2021-11-03 01:00:00|2356.3|2354.1|2345.8|2343.8|2356.3|2354.1|2345.2|2342.6|4688
1635904800000|2021-11-03 02:00:00|2345.7|2343.7|2344.8|2341.8|2347.6|2344.7|2341.6|2339|3925
1635908400000|2021-11-03 03:00:00|2344.7|2341.7|2347.7|2344.7|2349.4|2346.7|2341|2338.3|2592
1635912000000|2021-11-03 04:00:00|2347.6|2344.6|2344.2|2341.2|2348.5|2345.6|2343.8|2340.9|1172
1635915600000|2021-11-03 05:00:00|2344.3|2341.3|2345.9|2342.9|2347.9|2345.4|2343|2340.2|2478
1635919200000|2021-11-03 06:00:00|2345.8|2342.8|2349.3|2346.3|2350.3|2348|2340.3|2337.3|4734
1635922800000|2021-11-03 07:00:00|2349.4|2346.4|2349.7|2346.7|2353|2350.7|2346.9|2343.9|3090
1635926400000|2021-11-03 08:00:00|2349.8|2346.8|2356.2|2354.2|2360.7|2358.4|2348.2|2345.6|4050
1635930000000|2021-11-03 09:00:00|2356.3|2354.3|2361.4|2358.4|2361.8|2359.3|2355.1|2352.5|3261
1635933600000|2021-11-03 10:00:00|2360.9|2358.9|2359.5|2357.5|2361.9|2359.1|2353|2350.8|3262
1635937200000|2021-11-03 11:00:00|2359.8|2357.8|2357.8|2355.8|2363.8|2361.6|2354.6|2352.6|3357
1635940800000|2021-11-03 12:00:00|2358.2|2356.2|2341.1|2338.1|2363.7|2361.2|2339.8|2336.8|8447
1635944400000|2021-11-03 13:00:00|2341|2338|2311.9|2308.9|2348.3|2345.3|2307.1|2304.5|11930
1635948000000|2021-11-03 14:00:00|2308.8|2305.8|2317|2314|2317.7|2315.7|2303.1|2300.6|10517
1635951600000|2021-11-03 15:00:00|2317.2|2314.2|2325|2323|2328.8|2326.4|2312.5|2310.5|6207
1635955200000|2021-11-03 16:00:00|2324.9|2322.9|2319.2|2317.2|2325|2323|2318.2|2316.2|3125
1635958800000|2021-11-03 17:00:00|2319.1|2317.1|2323|2320|2326.7|2324.3|2316|2314|3206
1635962400000|2021-11-03 18:00:00|2324.7|2315.7|2351.1|2348.1|2354.8|2351.8|2315.5|2311|17965
1635966000000|2021-11-03 19:00:00|2351.4|2348.4|2357.5|2354.5|2360.5|2357.5|2344.5|2341.5|9407
1635969600000|2021-11-03 20:00:00|2357.6|2354.6|2353.1|2349.2|2358.6|2355.6|2352.5|2349|2937
1635976800000|2021-11-03 22:00:00|2354.6|2351.6|2360.6|2357.6|2364.2|2361.2|2354.4|2351.4|1690
1635980400000|2021-11-03 23:00:00|2360.8|2357.8|2373.6|2370.6|2374.4|2371.4|2359.5|2356.5|2304
1635984000000|2021-11-04 00:00:00|2374.1|2371.1|2363.7|2360.7|2374.4|2371.4|2363.3|2360.3|2763
1635987600000|2021-11-04 01:00:00|2363.8|2360.8|2358.6|2356.6|2365.4|2362.4|2352.1|2349.1|5011
1635991200000|2021-11-04 02:00:00|2358.5|2356.5|2360.1|2357.1|2363.7|2361.1|2356.7|2354.2|3291
1635994800000|2021-11-04 03:00:00|2360.2|2358.1|2357.6|2355.6|2361.7|2359.6|2356.9|2354.5|2551
1635998400000|2021-11-04 04:00:00|2357.4|2355.4|2357.8|2354.8|2359.6|2357.2|2357|2354.5|1430
1636002000000|2021-11-04 05:00:00|2358|2355|2352.7|2350.7|2359.1|2356.6|2352.2|2349.6|3235
1636005600000|2021-11-04 06:00:00|2352.5|2350.5|2349.2|2346.2|2353.1|2350.7|2345.4|2342.7|4598
1636009200000|2021-11-04 07:00:00|2348.9|2345.9|2358|2355|2358.8|2356.3|2348.8|2345.8|3921
1636012800000|2021-11-04 08:00:00|2358.1|2355.1|2368.3|2365.3|2368.5|2365.9|2351.8|2349.1|6885
1636016400000|2021-11-04 09:00:00|2368.4|2365.4|2363.6|2360.6|2370|2367.6|2360.8|2358.3|4627
1636020000000|2021-11-04 10:00:00|2363.7|2360.7|2368.3|2366.3|2371.4|2369.1|2362.7|2360.2|3926
1636023600000|2021-11-04 11:00:00|2368.2|2366.2|2375.3|2372.3|2381.1|2379.1|2368.1|2365.8|4496
1636027200000|2021-11-04 12:00:00|2375.2|2372.2|2389.7|2386.7|2391.4|2388.5|2371|2368.4|12163
1636030800000|2021-11-04 13:00:00|2389.8|2386.8|2401.2|2398.2|2402|2399.1|2385.9|2383.4|10872
1636034400000|2021-11-04 14:00:00|2401.1|2398.1|2398.9|2395.9|2406|2403.3|2393.5|2390.5|9713
1636038000000|2021-11-04 15:00:00|2398.5|2395.5|2385.5|2382.5|2398.9|2396|2383.1|2380.3|7673
1636041600000|2021-11-04 16:00:00|2385.4|2382.4|2386.3|2383.3|2391.9|2389.6|2383|2380.8|5136
1636045200000|2021-11-04 17:00:00|2386|2384|2379.9|2377.9|2389.7|2387.2|2379|2376.4|3737
1636048800000|2021-11-04 18:00:00|2380|2378|2376.4|2374.4|2382.1|2379.8|2375.8|2373.8|2514
1636052400000|2021-11-04 19:00:00|2376.5|2374.5|2379.3|2377.3|2381.1|2378.6|2375.8|2373.1|1702
1636056000000|2021-11-04 20:00:00|2379.2|2377.2|2381|2378|2381.2|2378.2|2377.9|2375.4|1353
1636063200000|2021-11-04 22:00:00|2379.6|2376.6|2378.7|2375.7|2382.2|2377.8|2377.1|2374.5|1159
1636066800000|2021-11-04 23:00:00|2378.6|2375.6|2379.3|2376.3|2381.5|2378.7|2378.3|2375.3|1290
1636070400000|2021-11-05 00:00:00|2379.2|2376.2|2381.7|2378.7|2384.9|2382.3|2377.5|2374.8|2896
1636074000000|2021-11-05 01:00:00|2381.1|2379.1|2389.5|2386.5|2389.7|2387.1|2381|2378.3|5327
1636077600000|2021-11-05 02:00:00|2389.4|2386.4|2383.5|2380.5|2389.7|2387.1|2381.5|2378.7|3005
1636081200000|2021-11-05 03:00:00|2383.3|2380.3|2384.7|2381.7|2385.6|2383.2|2382|2379.4|2218
1636084800000|2021-11-05 04:00:00|2384.9|2381.9|2387.5|2384.5|2387.8|2384.8|2383.5|2381|1585
1636088400000|2021-11-05 05:00:00|2387.6|2384.6|2388|2385|2390.9|2387.9|2382.9|2380.4|2910
1636092000000|2021-11-05 06:00:00|2387.8|2384.8|2385.7|2382.7|2390.1|2387.4|2385|2382.1|4053
1636095600000|2021-11-05 07:00:00|2386|2383|2385.4|2382.4|2392.1|2389.4|2384.4|2381.9|3836
1636099200000|2021-11-05 08:00:00|2385.3|2382.3|2385.1|2383.1|2395.9|2393.3|2381.9|2379.5|5733
1636102800000|2021-11-05 09:00:00|2385.6|2382.6|2381.5|2379.5|2388.5|2386.1|2378.9|2376.5|3788
1636106400000|2021-11-05 10:00:00|2381.4|2379.4|2381|2378|2382.2|2379.5|2374.8|2372|3310
1636110000000|2021-11-05 11:00:00|2380.9|2377.9|2383.1|2380.1|2384.4|2381.6|2375.1|2372.6|3912
1636113600000|2021-11-05 12:00:00|2383.3|2380.3|2378|2375|2388.5|2385.5|2364.1|2360.1|10776
1636117200000|2021-11-05 13:00:00|2378.2|2375.2|2390.6|2387.6|2408.5|2405.7|2375.2|2372.7|13629
1636120800000|2021-11-05 14:00:00|2390.7|2387.7|2396.8|2393.8|2398.8|2395.8|2381.6|2379|9837
1636124400000|2021-11-05 15:00:00|2396.7|2393.7|2403.8|2401.8|2414.5|2411.5|2395.9|2392.9|8852
1636128000000|2021-11-05 16:00:00|2404.2|2401.2|2407.2|2405.2|2411.5|2408.7|2401.2|2398.3|5807
1636131600000|2021-11-05 17:00:00|2407.1|2405.1|2410.6|2408.6|2412.2|2409.5|2401.6|2399.3|3641
1636135200000|2021-11-05 18:00:00|2410.5|2408.5|2412.9|2409.9|2414|2411.4|2409.2|2406.7|2957
1636138800000|2021-11-05 19:00:00|2413.1|2410.1|2415|2412|2417.3|2414.3|2410.6|2407.9|2782
1636142400000|2021-11-05 20:00:00|2414.9|2411.9|2421.7|2409.8|2421.7|2415.2|2413.5|2408.9|1312
1636326000000|2021-11-07 23:00:00|2419.2|2416.2|2414.4|2411.4|2419.9|2416.4|2413|2409.4|2624
1636329600000|2021-11-08 00:00:00|2414.5|2411.5|2407.9|2404.9|2415.1|2412.1|2407.1|2404.1|2466
1636333200000|2021-11-08 01:00:00|2407.8|2404.8|2420.8|2418.8|2432.1|2429.4|2407.5|2404.5|8101
1636336800000|2021-11-08 02:00:00|2421.1|2418.1|2426|2423|2427.8|2424.9|2420.3|2417.6|4208
1636340400000|2021-11-08 03:00:00|2425.8|2422.8|2425.7|2422.7|2426.7|2424|2422.7|2419.7|2407
1636344000000|2021-11-08 04:00:00|2425.6|2422.6|2429.6|2426.6|2430|2427.6|2425|2422|1937
1636347600000|2021-11-08 05:00:00|2429.7|2426.7|2432.1|2429.1|2432.6|2429.6|2426.2|2423.7|3065
1636351200000|2021-11-08 06:00:00|2432.2|2429.2|2421.6|2418.6|2433|2430.5|2420.3|2417.3|4447
1636354800000|2021-11-08 07:00:00|2421.5|2418.5|2421.4|2418.4|2423.4|2420.9|2416.9|2414.3|3678
1636358400000|2021-11-08 08:00:00|2421.5|2418.5|2415.8|2412.8|2425.1|2422.6|2414.1|2411.5|5277
1636362000000|2021-11-08 09:00:00|2415.7|2412.7|2418.2|2416.2|2422.4|2420|2413.2|2410.8|4092
1636365600000|2021-11-08 10:00:00|2418.7|2415.7|2422.5|2420.5|2425|2422.5|2417.8|2415.2|3114
1636369200000|2021-11-08 11:00:00|2422.6|2420.6|2422.5|2420.5|2427.4|2424.6|2419.1|2416.5|3258
1636372800000|2021-11-08 12:00:00|2422.4|2420.4|2425.9|2423.9|2431.9|2429.3|2422|2419.7|3838
1636376400000|2021-11-08 13:00:00|2425.8|2423.8|2431.2|2429.2|2440.3|2437.8|2423.1|2420.5|8139
1636380000000|2021-11-08 14:00:00|2431.3|2429.3|2433|2431|2445.9|2443.4|2425.9|2423.3|10510
1636383600000|2021-11-08 15:00:00|2433.1|2431.1|2436.6|2434.6|2439.7|2437.7|2431.1|2428.8|5729
1636387200000|2021-11-08 16:00:00|2436.7|2434.7|2442.5|2440.5|2443.5|2441.5|2431.8|2429.4|3494
1636390800000|2021-11-08 17:00:00|2442.4|2440.4|2441.5|2439.5|2448|2446|2441|2439|2293
1636394400000|2021-11-08 18:00:00|2441.6|2439.6|2450.1|2448.1|2451|2448.7|2440.7|2438|2999
1636398000000|2021-11-08 19:00:00|2450.2|2448.2|2451.8|2448.8|2453|2450.5|2449.6|2447.1|1597
1636401600000|2021-11-08 20:00:00|2452|2449|2448.5|2445.5|2452.5|2450|2447.3|2445|1838
1636405200000|2021-11-08 21:00:00|2447.7|2445.7|2446.6|2443.6|2449.4|2447.1|2446.2|2443.2|1080
1636412400000|2021-11-08 23:00:00|2448.5|2445.5|2446.3|2443.3|2448.6|2445.6|2445.2|2442.6|1469
1636416000000|2021-11-09 00:00:00|2446.4|2443.4|2446|2443|2447.9|2445.2|2443.9|2441.4|1550
1636419600000|2021-11-09 01:00:00|2446.1|2443.1|2443.2|2440.2|2449.5|2446.5|2439.4|2436.4|5201
1636423200000|2021-11-09 02:00:00|2443.4|2440.4|2444.1|2441.1|2448.9|2445.9|2440.3|2437.8|4123
1636426800000|2021-11-09 03:00:00|2444|2441|2438.7|2436.7|2446.5|2443.7|2437.1|2434.4|2764
1636430400000|2021-11-09 04:00:00|2439.2|2436.2|2440.2|2437.2|2440.8|2438.3|2438.3|2435.8|1318
1636434000000|2021-11-09 05:00:00|2440.1|2437.1|2442.2|2440.2|2446.4|2443.6|2438.7|2436.1|2335
1636437600000|2021-11-09 06:00:00|2442.1|2440.1|2440.3|2437.3|2446.6|2443.8|2438.2|2435.7|3803
1636441200000|2021-11-09 07:00:00|2440.5|2437.5|2430.8|2428.8|2443.6|2441.1|2428.8|2426.4|4410
1636444800000|2021-11-09 08:00:00|2430.6|2428.6|2438.4|2436.4|2441.4|2438.6|2430.2|2427.8|4913
1636448400000|2021-11-09 09:00:00|2439.4|2436.5|2445.3|2442.3|2446.3|2443.8|2435.8|2433.3|3398
1636452000000|2021-11-09 10:00:00|2444.5|2442.5|2441|2438|2446.7|2444.7|2440.5|2437.9|3038
1636455600000|2021-11-09 11:00:00|2441.1|2438.1|2437.8|2434.8|2446.8|2444.6|2437.7|2434.7|3952
1636459200000|2021-11-09 12:00:00|2437.9|2434.9|2437.3|2434.3|2440.1|2437.8|2434.7|2432|4582
1636462800000|2021-11-09 13:00:00|2437.5|2434.5|2443.5|2441.5|2446.5|2443.8|2433.7|2431.1|9068
1636466400000|2021-11-09 14:00:00|2443.4|2441.4|2424|2422|2447.3|2444.7|2423.7|2421.6|10175
1636470000000|2021-11-09 15:00:00|2424.1|2422.1|2418.2|2415.2|2426.5|2423.9|2403.7|2401.2|9680
1636473600000|2021-11-09 16:00:00|2418.1|2415.1|2419.3|2416.3|2422.2|2419.6|2409.7|2407.7|5514
1636477200000|2021-11-09 17:00:00|2418.6|2416.6|2428.3|2425.3|2428.6|2426.1|2418.3|2415.5|3767
1636480800000|2021-11-09 18:00:00|2427.8|2425.8|2429.2|2426.2|2429.9|2427.3|2420.1|2417.1|3892
1636484400000|2021-11-09 19:00:00|2429.1|2426.1|2432.5|2429.5|2433.2|2430.7|2428.4|2425.9|1969
1636488000000|2021-11-09 20:00:00|2432.6|2429.6|2435|2432|2435.2|2432.5|2429.5|2426.9|2081
1636491600000|2021-11-09 21:00:00|2434.8|2431.8|2431.9|2428.9|2435.1|2432.8|2431.5|2427.6|1122
1636498800000|2021-11-09 23:00:00|2433.3|2430.3|2432.3|2429.3|2434|2431|2430.3|2427.3|1719
1636502400000|2021-11-10 00:00:00|2432.2|2429.2|2432|2429|2434.7|2432|2431.6|2428.7|1750
1636506000000|2021-11-10 01:00:00|2431.7|2428.7|2427.4|2424.4|2433.4|2430.4|2426.1|2423.6|5062
1636509600000|2021-11-10 02:00:00|2427.3|2424.3|2429.5|2426.5|2431.2|2428.6|2424.6|2422.1|3528
1636513200000|2021-11-10 03:00:00|2429.4|2426.4|2436.4|2433.4|2438|2435|2429|2426|2542
1636516800000|2021-11-10 04:00:00|2436.3|2433.3|2435.1|2432.1|2436.5|2433.9|2433|2430.5|1579
1636520400000|2021-11-10 05:00:00|2435.2|2432.2|2432|2429|2435.7|2433.1|2428.5|2426|2623
1636524000000|2021-11-10 06:00:00|2432.1|2429.1|2433.8|2430.8|2436.8|2433.8|2430.6|2427.9|3749
1636527600000|2021-11-10 07:00:00|2433.6|2430.6|2429.4|2427.4|2434|2431.1|2426.4|2424|3767
1636531200000|2021-11-10 08:00:00|2429.3|2427.3|2430.3|2428.3|2435.7|2433.3|2428.3|2425.9|4307
1636534800000|2021-11-10 09:00:00|2430.4|2428.4|2422.4|2420.4|2431.9|2429.5|2421.5|2419.3|3075
1636538400000|2021-11-10 10:00:00|2423|2420|2420|2418|2426.8|2424.4|2419.8|2417.5|1922
1636542000000|2021-11-10 11:00:00|2419.9|2417.9|2414.4|2412.4|2420.7|2418.2|2413.9|2411.4|3330
1636545600000|2021-11-10 12:00:00|2414.5|2412.5|2423.3|2420.3|2423.3|2420.8|2414.5|2411.8|3586
1636549200000|2021-11-10 13:00:00|2423|2420|2467.5|2464.5|2467.9|2464.9|2403.9|2389.9|12182
1636552800000|2021-11-10 14:00:00|2467.3|2464.3|2509.3|2506.3|2514.3|2511.9|2465.4|2462.4|14912
1636556400000|2021-11-10 15:00:00|2509.7|2506.7|2498|2495|2512.6|2510|2497.4|2495|11165
1636560000000|2021-11-10 16:00:00|2498.4|2495.4|2495.7|2493.7|2512.8|2510.7|2493.4|2491.1|7008
1636563600000|2021-11-10 17:00:00|2495.8|2493.8|2480|2477|2498|2495.8|2475.8|2472.8|5872
1636567200000|2021-11-10 18:00:00|2480.2|2477.2|2461.3|2458.3|2481.7|2479.5|2457|2454|9327
1636570800000|2021-11-10 19:00:00|2461.2|2458.2|2457.3|2454.3|2468.1|2465.4|2455.8|2452.9|4832
1636574400000|2021-11-10 20:00:00|2457.1|2454.1|2470.9|2468.9|2471.5|2469.2|2453.2|2450.7|4301
1636578000000|2021-11-10 21:00:00|2471.5|2468.5|2465.9|2462.9|2471.5|2468.5|2463.9|2461.2|1779
1636585200000|2021-11-10 23:00:00|2464.8|2461.8|2466.1|2463.1|2466.8|2463.8|2460.7|2457.7|1924
1636588800000|2021-11-11 00:00:00|2466.2|2463.2|2469.9|2467.9|2471|2468.4|2465.1|2462.1|2916
1636592400000|2021-11-11 01:00:00|2470|2468|2465.8|2462.8|2477.5|2474.5|2463.8|2461.1|7113
1636596000000|2021-11-11 02:00:00|2465.7|2462.7|2461.5|2458.5|2469.8|2466.8|2460.2|2457.5|4167
1636599600000|2021-11-11 03:00:00|2461.3|2458.3|2475|2472|2483.6|2480.9|2460.5|2458|5335
1636603200000|2021-11-11 04:00:00|2475.1|2472.1|2477.5|2474.5|2478|2475.4|2472|2469.4|1995
1636606800000|2021-11-11 05:00:00|2477.4|2474.4|2490.7|2487.7|2497|2494.1|2476.3|2473.6|5384
1636610400000|2021-11-11 06:00:00|2490.9|2487.9|2491.5|2488.5|2494.7|2491.7|2487.6|2484.9|6017
1636614000000|2021-11-11 07:00:00|2491.6|2488.6|2496.9|2494.9|2498.1|2495.7|2488.2|2485.7|5235
1636617600000|2021-11-11 08:00:00|2497.9|2494.8|2498.9|2495.9|2503.1|2500.2|2487.7|2484.7|5639
1636621200000|2021-11-11 09:00:00|2498.8|2495.8|2501.1|2498.1|2502.7|2500.3|2494.8|2492.3|5156
1636624800000|2021-11-11 10:00:00|2501.3|2498.3|2499.5|2497.5|2502.2|2499.7|2497.1|2494.7|4341
1636628400000|2021-11-11 11:00:00|2500|2497|2505.4|2502.4|2511.3|2508.6|2499|2496.9|4024
1636632000000|2021-11-11 12:00:00|2505.5|2502.5|2491.8|2488.8|2506|2503.4|2485.5|2482.5|6964
1636635600000|2021-11-11 13:00:00|2491.9|2488.9|2518.1|2516.1|2521.8|2519.3|2488.7|2485.7|10314
1636639200000|2021-11-11 14:00:00|2518|2516|2511.2|2508.2|2521.2|2519.2|2504.1|2501.5|10138
1636642800000|2021-11-11 15:00:00|2511.3|2508.3|2521.1|2518.1|2522.2|2519.9|2510.1|2507.6|6545
1636646400000|2021-11-11 16:00:00|2521|2518|2520|2518|2522.1|2519.8|2515.1|2512.2|3822
1636650000000|2021-11-11 17:00:00|2520.2|2518.2|2521.4|2519.4|2522.2|2519.7|2517.5|2514.9|2538
1636653600000|2021-11-11 18:00:00|2521.3|2519.3|2525.7|2522.7|2526.2|2523.8|2519.1|2516.1|3242
1636657200000|2021-11-11 19:00:00|2525.6|2522.6|2524.3|2521.3|2527.3|2524.6|2524|2521.2|1983
1636660800000|2021-11-11 20:00:00|2524.4|2521.4|2524.5|2521.5|2524.6|2522.1|2520.9|2518.3|1552
1636664400000|2021-11-11 21:00:00|2523.8|2521.8|2526.6|2523.6|2528.6|2525.8|2523.6|2521.1|1290
1636671600000|2021-11-11 23:00:00|2526.8|2523.8|2526|2523|2528.3|2524.1|2522.6|2519.6|2141
1636675200000|2021-11-12 00:00:00|2526.1|2523.1|2520.4|2517.4|2526.3|2523.3|2518.7|2516.1|2043
1636678800000|2021-11-12 01:00:00|2520.3|2517.3|2516.6|2513.6|2529.7|2526.7|2510.2|2507.3|5678
1636682400000|2021-11-12 02:00:00|2516.7|2513.7|2515.2|2512.2|2518.3|2515.4|2508|2505.2|4169
1636686000000|2021-11-12 03:00:00|2515.1|2512.1|2511.8|2508.8|2515.5|2512.5|2510.1|2507.2|3193
1636689600000|2021-11-12 04:00:00|2511.7|2508.7|2516.3|2513.3|2516.5|2513.5|2511.5|2508.5|1838
1636693200000|2021-11-12 05:00:00|2516.1|2513.1|2523.9|2520.9|2525.7|2522.7|2513.9|2510.9|3632
1636696800000|2021-11-12 06:00:00|2523.8|2520.8|2524|2521|2527.4|2524.4|2520|2517|4404
1636700400000|2021-11-12 07:00:00|2523.9|2520.9|2520.3|2517.3|2529.6|2526.6|2519.3|2516.6|3660
1636704000000|2021-11-12 08:00:00|2520.2|2517.2|2501.8|2499.8|2523|2520.7|2499.1|2496.6|7268
1636707600000|2021-11-12 09:00:00|2501.9|2499.9|2499.1|2496.1|2502.9|2499.9|2490|2487.5|5904
1636711200000|2021-11-12 10:00:00|2498.4|2496.4|2489.3|2486.3|2499.2|2496.5|2485.9|2483.3|4734
1636714800000|2021-11-12 11:00:00|2489.5|2486.5|2496.9|2493.9|2497.7|2495.1|2487.3|2484.7|3735
1636718400000|2021-11-12 12:00:00|2495.5|2493.5|2500|2497|2505.8|2503.1|2495.5|2493|4993
1636722000000|2021-11-12 13:00:00|2500.5|2497.5|2503.1|2501.1|2516.3|2514.3|2499.9|2497.4|8914
1636725600000|2021-11-12 14:00:00|2503.2|2501.2|2519.7|2516.7|2521.5|2518.5|2501|2498.4|8680
1636729200000|2021-11-12 15:00:00|2519.9|2516.9|2522.4|2520.4|2540.4|2537.4|2519.9|2516.9|10397
1636732800000|2021-11-12 16:00:00|2522.5|2520.5|2525|2523|2527.2|2524.8|2520.2|2518.2|4928
1636736400000|2021-11-12 17:00:00|2524.7|2522.7|2526.4|2523.4|2527.5|2525.1|2521|2519|2770
1636740000000|2021-11-12 18:00:00|2526.5|2523.5|2536.6|2534.6|2538.3|2535.8|2524.5|2522.1|3108
1636743600000|2021-11-12 19:00:00|2536.7|2534.7|2528.2|2526.2|2537|2534.8|2528.2|2526.2|2418
1636747200000|2021-11-12 20:00:00|2528.1|2526.1|2531.8|2528.8|2532.1|2529.2|2526.4|2523.4|2131
1636750800000|2021-11-12 21:00:00|2531.9|2528.9|2532.7|2529.7|2539.1|2530.4|2530.3|2523.2|1271
1636930800000|2021-11-14 23:00:00|2533.8|2530.8|2534.8|2532.8|2539.6|2537.6|2531.2|2528.2|2269
1636934400000|2021-11-15 00:00:00|2534.9|2532.9|2532.6|2529.6|2537.4|2535.2|2530|2527.5|2143
1636938000000|2021-11-15 01:00:00|2531.7|2529.7|2505.3|2502.3|2533.2|2530.2|2496.4|2493.4|9718
1636941600000|2021-11-15 02:00:00|2505.2|2502.2|2505.9|2503.9|2508.2|2505.7|2501.9|2498.9|5175
1636945200000|2021-11-15 03:00:00|2505.7|2503.7|2496.9|2493.9|2505.9|2503.7|2492.6|2490|3206
1636948800000|2021-11-15 04:00:00|2496.1|2494.1|2498.9|2495.9|2501.6|2498.6|2495.5|2493.2|1816
1636952400000|2021-11-15 05:00:00|2498.8|2495.8|2503.9|2500.9|2505.3|2502.6|2496.2|2493.4|3335
1636956000000|2021-11-15 06:00:00|2503.8|2500.8|2508.6|2505.6|2509.4|2506.4|2501.9|2498.9|2900
1636959600000|2021-11-15 07:00:00|2508.8|2505.8|2519.1|2516.1|2523|2520.6|2507.2|2504.2|3032
1636963200000|2021-11-15 08:00:00|2519.2|2516.2|2517.7|2514.7|2524.6|2522.3|2516.8|2514.3|4136
1636966800000|2021-11-15 09:00:00|2517.5|2514.5|2523.5|2521.5|2525|2522.6|2517.3|2514.5|2846
1636970400000|2021-11-15 10:00:00|2523.6|2521.6|2522.4|2520.4|2525|2522.5|2520.9|2518.4|2384
1636974000000|2021-11-15 11:00:00|2522.4|2520.4|2524.9|2522.9|2525.8|2523.3|2518.9|2516.3|2040
1636977600000|2021-11-15 12:00:00|2524.3|2521.3|2520.1|2518.1|2524.4|2522.1|2512.6|2510.5|2905
1636981200000|2021-11-15 13:00:00|2520.2|2518.2|2512.7|2510.7|2526.4|2524.4|2503|2500.7|8469
1636984800000|2021-11-15 14:00:00|2512.6|2510.6|2498.8|2495.8|2515.6|2513.2|2495.9|2493.5|8344
1636988400000|2021-11-15 15:00:00|2498.9|2495.9|2504.8|2502.8|2507.1|2504.5|2492.4|2489.5|7051
1636992000000|2021-11-15 16:00:00|2504.7|2502.7|2507.2|2504.2|2508.9|2506.9|2499.8|2497.7|3782
1636995600000|2021-11-15 17:00:00|2507.3|2504.3|2504.7|2502.7|2507.7|2505.2|2503.3|2501|3129
1636999200000|2021-11-15 18:00:00|2504.8|2502.8|2511.7|2509.7|2512|2509.9|2500.4|2498.4|2304
1637002800000|2021-11-15 19:00:00|2511.8|2509.8|2517.5|2515.5|2519.5|2517.5|2510.2|2508.2|2112
1637006400000|2021-11-15 20:00:00|2517.6|2515.6|2510.9|2508.9|2518.2|2516|2506.1|2503.6|3115
1637010000000|2021-11-15 21:00:00|2511.2|2508.2|2507.5|2504.5|2511.6|2509.5|2507.2|2503.5|1357
1637017200000|2021-11-15 23:00:00|2510|2504.1|2508.2|2505.2|2511.1|2507.8|2506|2503.3|1288
1637020800000|2021-11-16 00:00:00|2508|2505|2512.6|2510.6|2513.7|2511.2|2507.1|2504.1|1800
1637024400000|2021-11-16 01:00:00|2512.7|2510.7|2512.5|2509.5|2517.3|2514.3|2505.6|2502.9|5523
1637028000000|2021-11-16 02:00:00|2512.4|2509.4|2520.2|2517.2|2521.9|2519.2|2511.8|2508.8|4815
1637031600000|2021-11-16 03:00:00|2520.3|2517.3|2519.2|2516.2|2522.3|2519.7|2516.5|2513.7|2649
1637035200000|2021-11-16 04:00:00|2519.1|2516.1|2515.5|2512.5|2519.3|2516.3|2511.4|2508.4|2260
1637038800000|2021-11-16 05:00:00|2515.6|2512.6|2509.6|2506.6|2519.1|2516.1|2506.5|2503.5|3667
1637042400000|2021-11-16 06:00:00|2509.8|2506.8|2507.3|2504.3|2512.9|2510.2|2506.9|2503.9|3666
1637046000000|2021-11-16 07:00:00|2507.2|2504.2|2508.5|2506.5|2509.8|2507.4|2503.1|2500.4|3551
1637049600000|2021-11-16 08:00:00|2508.4|2506.4|2520.2|2517.2|2524.4|2522.4|2507.8|2505.6|4598
1637053200000|2021-11-16 09:00:00|2519.8|2517.8|2519.9|2517.9|2524.7|2522.3|2517.5|2514.9|4748
1637056800000|2021-11-16 10:00:00|2520|2518|2520|2517|2521.8|2519.3|2516.5|2514|3746
1637060400000|2021-11-16 11:00:00|2519.9|2516.9|2523|2520|2525.1|2522.2|2516.6|2514.1|3456
1637064000000|2021-11-16 12:00:00|2523.1|2520.1|2523.1|2520.1|2531.2|2528.5|2520|2517.6|5102
1637067600000|2021-11-16 13:00:00|2523.2|2520.2|2515.9|2512.9|2541.9|2539.6|2512.4|2509.5|11689
1637071200000|2021-11-16 14:00:00|2515.7|2512.7|2498.2|2496.2|2521.9|2519.4|2493.3|2490.8|13336
1637074800000|2021-11-16 15:00:00|2498.1|2496.1|2504.9|2502.9|2511.5|2509|2494.9|2492.4|8086
1637078400000|2021-11-16 16:00:00|2505|2503|2495.4|2493.4|2505.6|2503.6|2490|2487.7|6182
1637082000000|2021-11-16 17:00:00|2495.5|2493.5|2491.3|2489.3|2498.6|2496.3|2488.1|2486.1|3792
1637085600000|2021-11-16 18:00:00|2491.2|2489.2|2478.9|2476.9|2492.6|2490.6|2477.8|2475.7|4164
1637089200000|2021-11-16 19:00:00|2479|2477|2484.2|2482.2|2487.1|2484.6|2478.8|2476.8|3096
1637092800000|2021-11-16 20:00:00|2484|2482|2483.3|2481.3|2486.2|2484|2480.7|2478.4|2819
1637096400000|2021-11-16 21:00:00|2483.7|2480.7|2485.1|2482.1|2485.3|2482.3|2481.5|2478.5|1371
1637103600000|2021-11-16 23:00:00|2484.2|2481.2|2485.4|2482.4|2486.3|2483.3|2482.5|2479.5|1645
1637107200000|2021-11-17 00:00:00|2485.6|2482.6|2488.5|2485.5|2489.1|2486.1|2483|2480|2254
1637110800000|2021-11-17 01:00:00|2488.3|2485.3|2499.9|2496.9|2500.7|2498.1|2487.9|2484.9|5251
1637114400000|2021-11-17 02:00:00|2500|2497|2500.4|2497.4|2501.9|2499.1|2496.1|2493.5|4423
1637118000000|2021-11-17 03:00:00|2500.3|2497.3|2495.2|2492.2|2501|2498.1|2491.7|2488.7|4024
1637121600000|2021-11-17 04:00:00|2495.1|2492.1|2498|2495|2498.7|2496.1|2493.8|2491.3|1864
1637125200000|2021-11-17 05:00:00|2498.1|2495.1|2494.2|2491.2|2499.2|2496.5|2491.6|2489.1|2926
1637128800000|2021-11-17 06:00:00|2494.3|2491.3|2500.8|2497.8|2503|2500|2493.9|2490.9|3901
1637132400000|2021-11-17 07:00:00|2500.7|2497.7|2504.5|2502.5|2507|2505|2498.8|2496.2|4185
1637136000000|2021-11-17 08:00:00|2504.3|2502.3|2511.7|2508.7|2512.9|2510.4|2503.7|2501.1|4223
1637139600000|2021-11-17 09:00:00|2512|2509|2508.3|2506.3|2512.6|2510.1|2507.9|2505.4|3590
1637143200000|2021-11-17 10:00:00|2508.2|2506.2|2506.8|2503.8|2509.9|2507.3|2504.8|2502.3|3697
1637146800000|2021-11-17 11:00:00|2506.9|2503.9|2510.3|2507.3|2511.8|2509.3|2505.8|2503.2|3773
1637150400000|2021-11-17 12:00:00|2510.5|2507.5|2515.7|2512.7|2517.1|2514.7|2506.5|2504.5|4729
1637154000000|2021-11-17 13:00:00|2515.6|2513.6|2507.9|2504.9|2521.1|2518.7|2505.8|2503.3|7718
1637157600000|2021-11-17 14:00:00|2508|2505|2514.9|2512.9|2517.9|2515.9|2504.4|2502.1|7604
1637161200000|2021-11-17 15:00:00|2514.8|2512.8|2509.6|2507.6|2522.3|2519.9|2507.7|2505.4|7296
1637164800000|2021-11-17 16:00:00|2509.5|2507.5|2509.9|2507.9|2513.7|2511.3|2503.6|2501.6|4445
1637168400000|2021-11-17 17:00:00|2510|2508|2509.2|2507.2|2511.9|2509.4|2504.8|2502.3|3534
1637172000000|2021-11-17 18:00:00|2509|2507|2508|2506|2513.3|2511|2504.8|2502.1|4388
1637175600000|2021-11-17 19:00:00|2508.1|2506.1|2498.8|2496.8|2508.6|2506.1|2496.7|2494.3|2654
1637179200000|2021-11-17 20:00:00|2499.4|2496.4|2506.9|2504.9|2507.9|2505.3|2497.1|2494.6|2095
1637182800000|2021-11-17 21:00:00|2507.3|2504.3|2510.3|2507.3|2510.7|2507.7|2506.1|2503.7|1077
1637190000000|2021-11-17 23:00:00|2509.6|2506.6|2507.7|2504.7|2511.7|2507.5|2506.7|2503.7|1243
1637193600000|2021-11-18 00:00:00|2507.8|2504.8|2514.9|2511.9|2516.4|2513.7|2506.8|2504.3|1935
1637197200000|2021-11-18 01:00:00|2515|2512|2507.9|2504.9|2517.3|2514.3|2506.9|2503.9|4370
1637200800000|2021-11-18 02:00:00|2508.3|2505.3|2499.5|2496.5|2514.4|2511.4|2492.5|2489.5|4598
1637204400000|2021-11-18 03:00:00|2499.4|2496.4|2501.4|2498.4|2503.7|2501.1|2493.4|2490.7|3134
1637208000000|2021-11-18 04:00:00|2501.3|2498.3|2502.3|2500.3|2506.3|2503.7|2500.8|2498.2|1744
1637211600000|2021-11-18 05:00:00|2502.6|2499.6|2505.1|2502.1|2506.2|2503.4|2500.4|2497.9|2834
1637215200000|2021-11-18 06:00:00|2505.2|2502.2|2500.1|2497.1|2507.3|2504.6|2497.4|2494.7|3907
1637218800000|2021-11-18 07:00:00|2499.8|2496.8|2516.4|2513.4|2517.5|2514.9|2497.6|2495.3|3467
1637222400000|2021-11-18 08:00:00|2516.6|2513.6|2508.4|2505.4|2516.6|2514.2|2505.2|2502.6|4591
1637226000000|2021-11-18 09:00:00|2508.5|2505.5|2507.6|2504.6|2513.2|2510.8|2504.8|2502.3|3386
1637229600000|2021-11-18 10:00:00|2506.8|2504.8|2498.6|2495.6|2507.7|2505|2495.1|2492.6|3488
1637233200000|2021-11-18 11:00:00|2498.4|2495.4|2498|2495|2503.4|2500.7|2497.4|2494.9|3660
1637236800000|2021-11-18 12:00:00|2497.9|2494.9|2506.8|2503.8|2509.3|2506.7|2497.6|2494.9|2756
1637240400000|2021-11-18 13:00:00|2506.9|2503.9|2498.3|2495.3|2506.9|2504.3|2469.5|2466.5|11279
1637244000000|2021-11-18 14:00:00|2498|2495|2486.4|2483.4|2500.5|2497.5|2485.8|2483.4|8971
1637247600000|2021-11-18 15:00:00|2486.5|2483.5|2486.3|2483.3|2489.9|2486.9|2478.4|2475.4|7651
1637251200000|2021-11-18 16:00:00|2486.2|2483.2|2492.8|2489.8|2494.1|2491.4|2482.7|2480.5|4841
1637254800000|2021-11-18 17:00:00|2492.7|2489.7|2490.8|2487.8|2498.4|2495.9|2490.3|2487.4|2974
1637258400000|2021-11-18 18:00:00|2490.4|2487.4|2487.3|2484.3|2492.4|2489.5|2483.8|2480.9|2865
1637262000000|2021-11-18 19:00:00|2487.4|2484.4|2484.9|2481.9|2488.1|2485.4|2483.8|2481.2|1893
1637265600000|2021-11-18 20:00:00|2484.7|2481.7|2482.8|2480.8|2485|2482.3|2481.4|2478.8|2628
1637269200000|2021-11-18 21:00:00|2483.2|2480.2|2481.2|2478.2|2484.5|2481.2|2480.4|2476.4|1171
1637276400000|2021-11-18 23:00:00|2482.3|2479.3|2484.2|2481.2|2484.6|2481.8|2479.3|2476.6|1409
1637280000000|2021-11-19 00:00:00|2484.1|2481.1|2483.4|2480.4|2485.8|2482.8|2481.7|2478.9|1936
1637283600000|2021-11-19 01:00:00|2483.7|2480.7|2487.1|2484.1|2490.8|2487.8|2478.1|2475.6|5621
1637287200000|2021-11-19 02:00:00|2487.2|2484.2|2488.9|2485.9|2495.3|2492.3|2487.1|2484.1|2983
1637290800000|2021-11-19 03:00:00|2488.7|2485.7|2494.1|2491.1|2495.2|2492.3|2487.9|2485.3|2255
1637294400000|2021-11-19 04:00:00|2494|2491|2493.1|2490.1|2495.1|2492.1|2492.7|2489.7|1243
1637298000000|2021-11-19 05:00:00|2492.8|2489.8|2488.7|2485.7|2495.2|2492.2|2487.3|2484.7|1705
1637301600000|2021-11-19 06:00:00|2488.8|2485.8|2484.3|2481.3|2490.8|2487.8|2483.3|2480.5|3288
1637305200000|2021-11-19 07:00:00|2484.2|2481.2|2481|2479|2490.6|2488.6|2480.3|2477.7|3438
1637308800000|2021-11-19 08:00:00|2481.4|2478.4|2474.6|2472.6|2487|2484.7|2473.3|2471|4634
1637312400000|2021-11-19 09:00:00|2474.7|2472.7|2489.2|2486.2|2490.3|2487.3|2473|2470.8|7892
1637316000000|2021-11-19 10:00:00|2489.3|2486.3|2481.7|2478.7|2490.1|2487.1|2479.1|2476.4|5952
1637319600000|2021-11-19 11:00:00|2481.6|2478.6|2477.2|2474.2|2482.4|2479.7|2473.9|2470.9|4902
1637323200000|2021-11-19 12:00:00|2477.9|2474.9|2470|2468|2481.2|2478.2|2469.9|2467.6|5322
1637326800000|2021-11-19 13:00:00|2470.6|2467.6|2479.6|2476.6|2484.1|2481.4|2466.5|2463.7|9313
1637330400000|2021-11-19 14:00:00|2479.7|2476.7|2495|2492|2499.3|2496.3|2473.6|2470.6|12259
1637334000000|2021-11-19 15:00:00|2494.9|2491.9|2492|2489|2499.7|2497|2484|2481.3|8848
1637337600000|2021-11-19 16:00:00|2491.9|2488.9|2489.3|2486.3|2492.9|2489.9|2487.1|2484.2|5015
1637341200000|2021-11-19 17:00:00|2489.2|2486.2|2466.5|2463.5|2492.3|2489.3|2456.9|2454|7042
1637344800000|2021-11-19 18:00:00|2466.6|2463.6|2464.6|2461.6|2475.5|2472.8|2461.6|2459|6183
1637348400000|2021-11-19 19:00:00|2464.7|2461.7|2466.7|2464.7|2468.2|2465.3|2464|2461.4|3344
1637352000000|2021-11-19 20:00:00|2467.4|2464.4|2460.2|2457.2|2467.5|2464.7|2459.9|2456.9|2837
1637355600000|2021-11-19 21:00:00|2460.3|2457.3|2464.2|2461.2|2471.2|2461.5|2459.4|2456.1|1551
1637535600000|2021-11-21 23:00:00|2461.8|2456.7|2463.1|2460.1|2467.2|2464.2|2453.6|2449.3|3860
1637539200000|2021-11-22 00:00:00|2463|2460|2463.1|2460.1|2467.6|2464.6|2461.7|2458.7|2596
1637542800000|2021-11-22 01:00:00|2463.2|2460.2|2469.4|2466.4|2473.9|2470.9|2462.5|2459.5|5043
1637546400000|2021-11-22 02:00:00|2469.5|2466.5|2469.8|2466.8|2472.4|2469.7|2466.4|2463.4|3421
1637550000000|2021-11-22 03:00:00|2469.7|2466.7|2472.6|2469.6|2473.3|2470.8|2467.2|2464.6|2221
1637553600000|2021-11-22 04:00:00|2472.7|2469.7|2473.8|2470.8|2475.9|2472.9|2472.2|2469.5|1455
1637557200000|2021-11-22 05:00:00|2473.4|2470.4|2473.4|2470.4|2475.7|2473.1|2470.5|2467.5|2387
1637560800000|2021-11-22 06:00:00|2473.1|2470.1|2476.4|2473.4|2477.3|2474.3|2470.5|2467.5|3989
1637564400000|2021-11-22 07:00:00|2476.5|2473.5|2483.1|2480.1|2485.8|2482.8|2473.7|2470.7|3676
1637568000000|2021-11-22 08:00:00|2482.8|2479.8|2483.5|2480.5|2490.2|2487.7|2480.8|2477.8|5599
1637571600000|2021-11-22 09:00:00|2483.4|2480.4|2484.2|2482.2|2489.2|2486.8|2483.3|2480.3|3283
1637575200000|2021-11-22 10:00:00|2485|2483|2473.1|2470.1|2486.8|2484.8|2470.8|2468.4|3254
1637578800000|2021-11-22 11:00:00|2472.9|2469.9|2470.8|2467.8|2475.8|2472.8|2468.9|2465.9|3379
1637582400000|2021-11-22 12:00:00|2470.7|2467.7|2473.9|2470.9|2476.5|2473.7|2469.5|2466.7|3332
1637586000000|2021-11-22 13:00:00|2473.8|2470.8|2479.7|2476.7|2484.6|2481.6|2466.7|2463.7|8724
1637589600000|2021-11-22 14:00:00|2479.8|2476.8|2455.4|2452.4|2480.9|2478.3|2431.6|2428.9|14570
1637593200000|2021-11-22 15:00:00|2455.6|2452.6|2456.8|2454.8|2459|2456.7|2444.1|2441.6|8610
1637596800000|2021-11-22 16:00:00|2456.9|2454.9|2441.2|2439.2|2462.5|2460|2440.7|2438.4|7143
1637600400000|2021-11-22 17:00:00|2441.1|2439.1|2431.8|2428.8|2441.3|2439.2|2422.1|2419.4|7031
1637604000000|2021-11-22 18:00:00|2431.9|2428.9|2413.6|2411.6|2431.9|2428.9|2413.4|2411.1|6556
1637607600000|2021-11-22 19:00:00|2414|2412|2416.5|2413.5|2423.8|2421.1|2411.4|2408.9|4872
1637611200000|2021-11-22 20:00:00|2416.4|2413.4|2417|2414|2421.5|2418.5|2414.6|2411.9|4074
1637614800000|2021-11-22 21:00:00|2417.1|2414.1|2419.4|2416.4|2421.2|2418.2|2416.7|2413.9|1973
1637622000000|2021-11-22 23:00:00|2420.6|2417.6|2426.1|2423.1|2427.2|2424.2|2420.6|2417.6|2165
1637625600000|2021-11-23 00:00:00|2426|2423|2429.4|2426.4|2429.4|2426.4|2425.4|2422.4|2106
1637629200000|2021-11-23 01:00:00|2429.3|2426.3|2432.5|2429.5|2433|2430.3|2424.8|2422.2|5114
1637632800000|2021-11-23 02:00:00|2432.6|2429.6|2431.7|2428.7|2432.6|2429.7|2427.2|2424.2|3807
1637636400000|2021-11-23 03:00:00|2431.8|2428.8|2431.4|2428.4|2434.1|2431.1|2429.3|2426.3|2325
1637640000000|2021-11-23 04:00:00|2431.3|2428.3|2431.4|2428.4|2432.5|2429.5|2429.6|2426.7|1457
1637643600000|2021-11-23 05:00:00|2431.2|2428.2|2425.8|2422.8|2432.9|2429.9|2422.5|2419.6|3000
1637647200000|2021-11-23 06:00:00|2425.6|2422.6|2402.2|2399.2|2425.6|2422.6|2399.1|2396.1|6271
1637650800000|2021-11-23 07:00:00|2402.5|2399.5|2408.4|2405.4|2414.8|2412.3|2400.1|2397.6|6483
1637654400000|2021-11-23 08:00:00|2408.3|2405.3|2396.9|2393.9|2410.8|2407.8|2390.4|2387.7|8650
1637658000000|2021-11-23 09:00:00|2396.7|2393.7|2394.5|2391.5|2401|2398.4|2383.2|2380.8|6955
1637661600000|2021-11-23 10:00:00|2394.4|2391.4|2388.9|2385.9|2398|2395|2386.3|2383.8|3814
1637665200000|2021-11-23 11:00:00|2389|2386|2379.4|2377.4|2389.6|2386.6|2375.4|2372.9|4969
1637668800000|2021-11-23 12:00:00|2379.7|2376.7|2369.9|2366.9|2387.7|2384.9|2369.7|2366.7|6693
1637672400000|2021-11-23 13:00:00|2369.4|2366.4|2340.4|2338.4|2378.6|2375.6|2335.9|2332.9|13544
1637676000000|2021-11-23 14:00:00|2340.5|2338.5|2355.6|2352.6|2359.1|2356.4|2340.4|2337.8|11555
1637679600000|2021-11-23 15:00:00|2355.5|2352.5|2338.7|2335.7|2357.3|2354.3|2334.8|2331.8|10284
1637683200000|2021-11-23 16:00:00|2338.6|2335.6|2336.3|2334.3|2338.7|2335.7|2328.6|2326.1|7238
1637686800000|2021-11-23 17:00:00|2337|2334|2340.7|2337.7|2344.6|2341.6|2334.4|2331.9|5650
1637690400000|2021-11-23 18:00:00|2340.8|2337.8|2353.9|2350.9|2354.3|2351.3|2339|2336|5742
1637694000000|2021-11-23 19:00:00|2354.2|2351.2|2359.3|2356.3|2362.7|2359.7|2351.7|2348.7|3836
1637697600000|2021-11-23 20:00:00|2359.4|2356.4|2368.8|2365.8|2371.3|2368.3|2358.3|2355.7|3694
1637701200000|2021-11-23 21:00:00|2369|2366|2367|2364|2370|2367|2365.3|2362.3|1522
1637708400000|2021-11-23 23:00:00|2365.5|2362.5|2367.7|2364.7|2368|2365|2364.6|2361.6|2074
1637712000000|2021-11-24 00:00:00|2367.9|2364.9|2363.4|2360.4|2369.6|2366.6|2362.9|2359.9|2328
1637715600000|2021-11-24 01:00:00|2363.2|2360.2|2360.2|2357.2|2364.2|2361.2|2349.4|2346.4|5726
1637719200000|2021-11-24 02:00:00|2360|2357|2358.3|2355.3|2363.1|2360.1|2356.5|2353.7|3402
1637722800000|2021-11-24 03:00:00|2358.4|2355.4|2355.9|2352.9|2359.4|2356.8|2353.2|2350.2|2647
1637726400000|2021-11-24 04:00:00|2355.8|2352.8|2357|2354|2358.4|2355.4|2355|2352|1625
1637730000000|2021-11-24 05:00:00|2356.9|2353.9|2363.6|2360.6|2364.9|2361.9|2355.6|2352.8|2451
1637733600000|2021-11-24 06:00:00|2363.7|2360.7|2362.2|2359.2|2365.6|2363.1|2360.3|2357.7|3879
1637737200000|2021-11-24 07:00:00|2362.1|2359.1|2364.5|2361.5|2365.9|2363.6|2357.1|2354.8|3748
1637740800000|2021-11-24 08:00:00|2364.2|2361.2|2361.9|2358.9|2370.3|2368.2|2359|2356.6|5397
1637744400000|2021-11-24 09:00:00|2361.7|2358.7|2361|2359|2366.8|2364.5|2360.3|2357.9|4633
1637748000000|2021-11-24 10:00:00|2360.5|2358.5|2359|2357|2362.7|2360.7|2357.8|2355.5|4594
1637751600000|2021-11-24 11:00:00|2358.9|2356.9|2350|2347|2359.9|2357.6|2349|2346|4296
1637755200000|2021-11-24 12:00:00|2349.9|2346.9|2345.3|2343.3|2353.6|2351.2|2341.2|2338.6|4980
1637758800000|2021-11-24 13:00:00|2345.2|2343.2|2355.8|2353.8|2362.1|2359.1|2342.7|2339.7|10904
1637762400000|2021-11-24 14:00:00|2355.6|2353.6|2352.2|2349.2|2358.9|2356.4|2343|2340|11798
1637766000000|2021-11-24 15:00:00|2351.9|2348.9|2351.3|2348.3|2361|2358|2343.3|2341.3|9183
1637769600000|2021-11-24 16:00:00|2351.4|2348.4|2352.5|2349.5|2357.2|2354.9|2349.2|2346.7|5927
1637773200000|2021-11-24 17:00:00|2352.4|2349.4|2348|2345|2353.2|2350.5|2345.3|2342.3|3408
1637776800000|2021-11-24 18:00:00|2347.9|2344.9|2347.9|2344.9|2351.3|2348.8|2345.9|2343.3|3077
1637780400000|2021-11-24 19:00:00|2347.6|2344.6|2348.7|2345.7|2351.6|2348.7|2344.2|2341.2|3996
1637784000000|2021-11-24 20:00:00|2348.4|2345.4|2355.2|2352.2|2356.2|2353.6|2348.1|2345.3|2290
1637787600000|2021-11-24 21:00:00|2355.3|2352.3|2355.3|2352.3|2359.2|2355.5|2354.8|2349.7|1318
1637794800000|2021-11-24 23:00:00|2358.1|2355.1|2358.5|2355.5|2361|2357.6|2353.1|2348|2492
1637798400000|2021-11-25 00:00:00|2358.6|2355.6|2364.1|2361.1|2368.1|2365.1|2358.1|2355.1|2126
1637802000000|2021-11-25 01:00:00|2364|2361|2367.4|2364.4|2368.7|2365.7|2358.2|2355.2|5037
1637805600000|2021-11-25 02:00:00|2367.5|2364.5|2367.6|2364.6|2374.4|2371.4|2367.3|2364.3|2849
1637809200000|2021-11-25 03:00:00|2367.7|2364.7|2364.9|2361.9|2368.5|2365.5|2363|2360|1967
1637812800000|2021-11-25 04:00:00|2365.1|2362.1|2362.9|2359.9|2365.4|2362.4|2361.3|2358.3|1185
1637816400000|2021-11-25 05:00:00|2363|2360|2365.3|2362.3|2365.9|2363.3|2360.5|2357.5|2256
1637820000000|2021-11-25 06:00:00|2365.4|2362.4|2366.6|2363.6|2368.3|2365.3|2364.3|2361.3|2734
1637823600000|2021-11-25 07:00:00|2366.8|2363.8|2365.1|2363.1|2371.2|2368.2|2363.9|2361.4|2584
1637827200000|2021-11-25 08:00:00|2365|2363|2367.8|2364.8|2370.5|2367.5|2363.8|2361|3132
1637830800000|2021-11-25 09:00:00|2367.7|2364.7|2360.7|2357.7|2368.3|2365.8|2359.5|2357.1|2941
1637834400000|2021-11-25 10:00:00|2360.8|2357.8|2362.8|2360.8|2365.7|2363|2358.8|2356.3|2572
1637838000000|2021-11-25 11:00:00|2363|2360|2364.3|2361.3|2366.5|2363.7|2362.6|2359.9|2528
1637841600000|2021-11-25 12:00:00|2364.4|2361.4|2365.7|2362.7|2370.1|2367.3|2363.2|2361.1|2969
1637845200000|2021-11-25 13:00:00|2365.6|2362.6|2363.3|2360.3|2366.2|2363.2|2357.5|2354.5|4790
1637848800000|2021-11-25 14:00:00|2363.4|2360.4|2365|2362|2366.1|2363.1|2360.6|2357.6|2799
1637852400000|2021-11-25 15:00:00|2365.1|2362.1|2360.9|2357.9|2366|2363|2358.9|2355.9|3261
1637856000000|2021-11-25 16:00:00|2361.4|2358.4|2366.8|2363.8|2367.5|2364.9|2359.5|2357|2286
1637859600000|2021-11-25 17:00:00|2366.6|2363.6|2361.8|2358.8|2368.4|2365.6|2359.8|2356.8|2253
1637881200000|2021-11-25 23:00:00|2364.7|2361.7|2359.5|2356.5|2367|2362.6|2358|2355.1|1883
1637884800000|2021-11-26 00:00:00|2359.6|2356.6|2355.1|2352.1|2362|2359|2353.3|2350.3|4164
1637888400000|2021-11-26 01:00:00|2355.2|2352.2|2357.1|2354.1|2366.4|2363.4|2353.9|2350.9|6070
1637892000000|2021-11-26 02:00:00|2357.2|2354.2|2355.3|2352.3|2359|2356|2353.3|2350.3|4340
1637895600000|2021-11-26 03:00:00|2355.4|2352.4|2360.6|2357.6|2361.8|2358.8|2355.1|2352.1|3359
1637899200000|2021-11-26 04:00:00|2360.5|2357.5|2359|2356|2362.6|2359.6|2358.5|2355.5|2359
1637902800000|2021-11-26 05:00:00|2358.9|2355.9|2359.5|2356.5|2359.8|2356.8|2354.1|2351.1|3387
1637906400000|2021-11-26 06:00:00|2359.6|2356.6|2365.4|2362.4|2366.8|2364|2359|2356|4361
1637910000000|2021-11-26 07:00:00|2365.3|2362.3|2374.2|2371.2|2374.8|2371.8|2363.1|2360.1|7247
1637913600000|2021-11-26 08:00:00|2373.9|2370.9|2346.3|2343.3|2373.9|2370.9|2330.3|2327.8|11237
1637917200000|2021-11-26 09:00:00|2346.4|2343.4|2358.3|2355.3|2359.6|2356.6|2341.5|2338.5|9589
1637920800000|2021-11-26 10:00:00|2358.2|2355.2|2362.7|2359.7|2365.6|2362.6|2353.5|2350.5|8396
1637924400000|2021-11-26 11:00:00|2362.8|2359.8|2362.2|2359.2|2367.5|2364.8|2359|2356|6373
1637928000000|2021-11-26 12:00:00|2362.1|2359.1|2359.7|2356.7|2368.9|2365.9|2358.9|2356.3|6555
1637931600000|2021-11-26 13:00:00|2359.4|2356.4|2349.7|2346.7|2361.4|2358.4|2323.2|2320.2|11090
1637935200000|2021-11-26 14:00:00|2349.6|2346.6|2337.1|2334.1|2359.4|2356.4|2327.9|2324.9|11041
1637938800000|2021-11-26 15:00:00|2337|2334|2326.3|2323.3|2341.2|2338.2|2324.5|2322.1|10148
1637942400000|2021-11-26 16:00:00|2326.4|2323.4|2308.9|2305.9|2326.8|2324.3|2293.4|2290.4|10639
1637946000000|2021-11-26 17:00:00|2309.6|2306.6|2313.7|2310.7|2317.5|2314.5|2306.5|2303.5|7386
1637949600000|2021-11-26 18:00:00|2314.1|2311.1|2317|2311|2318.5|2314.3|2305.9|2302.9|2479
1638140400000|2021-11-28 23:00:00|2314.6|2308.8|2334.1|2331.1|2334.5|2331.6|2308.6|2305.1|5381
1638144000000|2021-11-29 00:00:00|2334.2|2331.2|2330.8|2327.8|2335.4|2332.4|2325.6|2322.6|4355
1638147600000|2021-11-29 01:00:00|2330.9|2327.9|2343.6|2340.6|2344.2|2341.2|2321.6|2318.7|6840
1638151200000|2021-11-29 02:00:00|2343.5|2340.5|2344.5|2341.5|2345|2342.5|2339.8|2336.8|3964
1638154800000|2021-11-29 03:00:00|2344.1|2341.1|2343.3|2341.3|2345.8|2342.8|2342.3|2339.6|2179
1638158400000|2021-11-29 04:00:00|2343.2|2341.2|2339.1|2336.1|2343.7|2341.3|2337.9|2335|1810
1638162000000|2021-11-29 05:00:00|2339.2|2336.2|2342.2|2340.2|2343.6|2340.6|2335.2|2332.2|3828
1638165600000|2021-11-29 06:00:00|2342.1|2340.1|2339.1|2336.1|2343.2|2340.3|2338.3|2335.4|3834
1638169200000|2021-11-29 07:00:00|2339.3|2336.3|2338.3|2336.3|2343.5|2340.9|2335.5|2332.8|4968
1638172800000|2021-11-29 08:00:00|2338.9|2335.9|2338.8|2335.8|2340.2|2337.6|2332.7|2330|6073
1638176400000|2021-11-29 09:00:00|2339.1|2336.1|2335.8|2333.8|2340.1|2337.5|2333.8|2331.8|5413
1638180000000|2021-11-29 10:00:00|2335.9|2333.9|2333.1|2331.1|2336.6|2334.6|2330.7|2328.7|3626
1638183600000|2021-11-29 11:00:00|2333.2|2331.2|2324.1|2322.1|2334|2331.7|2323.6|2321.6|2928
1638187200000|2021-11-29 12:00:00|2324.2|2322.2|2327.4|2325.4|2328.7|2326.7|2322.1|2320.1|4700
1638190800000|2021-11-29 13:00:00|2327.7|2325.7|2301.6|2299.6|2329.3|2327|2301.2|2299.2|8495
1638194400000|2021-11-29 14:00:00|2301.3|2299.3|2301.7|2298.7|2312.1|2310.1|2294.7|2292.6|9515
1638198000000|2021-11-29 15:00:00|2301.6|2298.6|2294.8|2292.8|2305.4|2302.9|2293.7|2291.7|8174
1638201600000|2021-11-29 16:00:00|2294.4|2292.4|2284|2282|2297.5|2295.5|2276.4|2274.4|7334
1638205200000|2021-11-29 17:00:00|2284.1|2282.1|2284.7|2282.7|2287.3|2285.3|2277.2|2275.2|3987
1638208800000|2021-11-29 18:00:00|2284.5|2282.5|2287.2|2285.2|2289|2287|2281.2|2279.2|3300
1638212400000|2021-11-29 19:00:00|2287.3|2285.3|2280.6|2278.6|2287.3|2285.3|2277.9|2275.9|2849
1638216000000|2021-11-29 20:00:00|2280.8|2278.8|2286.8|2284.8|2288.3|2286.3|2280.3|2278.3|2837
1638219600000|2021-11-29 21:00:00|2286.7|2284.7|2292.3|2289.3|2293.4|2291.2|2285.8|2283.3|1749
1638226800000|2021-11-29 23:00:00|2291.7|2288.7|2295.8|2292.8|2296.8|2294.4|2290.3|2287.5|2114
1638230400000|2021-11-30 00:00:00|2295.9|2292.9|2291|2289|2296.5|2293.5|2289.5|2287.5|2318
1638234000000|2021-11-30 01:00:00|2291.1|2289.1|2296.5|2293.5|2297.6|2294.6|2283.4|2280.4|5277
1638237600000|2021-11-30 02:00:00|2296.4|2293.4|2298.4|2296.4|2300.5|2298.2|2294.8|2292.4|3424
1638241200000|2021-11-30 03:00:00|2298.7|2296.7|2294.3|2292.3|2298.8|2296.8|2289|2287|2930
1638244800000|2021-11-30 04:00:00|2294.4|2292.4|2295.9|2292.9|2296.3|2293.8|2292.5|2289.9|1671
1638248400000|2021-11-30 05:00:00|2296|2293|2290.2|2288.2|2299.1|2296.6|2288.4|2285.7|5848
1638252000000|2021-11-30 06:00:00|2290.1|2288.1|2289|2286|2291.6|2288.8|2278|2275.5|6576
1638255600000|2021-11-30 07:00:00|2289.1|2286.1|2291.8|2289.8|2293.6|2291.1|2283.7|2281.7|5593
1638259200000|2021-11-30 08:00:00|2291.9|2289.9|2288.8|2286.8|2298.2|2296|2288.7|2286.7|5926
1638262800000|2021-11-30 09:00:00|2288.9|2286.9|2294.6|2291.6|2296.3|2294.3|2284.8|2282.8|5409
1638266400000|2021-11-30 10:00:00|2294.7|2291.7|2290|2288|2294.8|2292.6|2287.4|2285.4|3960
1638270000000|2021-11-30 11:00:00|2289.9|2287.9|2282.5|2280.5|2290.5|2288.5|2278.7|2276.7|4377
1638273600000|2021-11-30 12:00:00|2282.6|2280.6|2288.2|2286.2|2290.1|2288.1|2282.2|2280.2|5049
1638277200000|2021-11-30 13:00:00|2288.1|2286.1|2290.7|2287.7|2295.5|2293.5|2276.8|2274.8|8953
1638280800000|2021-11-30 14:00:00|2290.3|2287.3|2321.1|2318.1|2323.1|2321.1|2286.1|2284.1|9608
1638284400000|2021-11-30 15:00:00|2321.3|2318.3|2284.7|2281.7|2332.4|2330.4|2283.8|2280.8|13202
1638288000000|2021-11-30 16:00:00|2284.5|2281.5|2281.8|2279.8|2292.2|2289.6|2274.6|2272.2|13278
1638291600000|2021-11-30 17:00:00|2282.6|2279.6|2279.4|2276.4|2284.3|2281.9|2270.4|2267.9|8068
1638295200000|2021-11-30 18:00:00|2279.8|2276.8|2287.3|2285.3|2289.7|2287.4|2274|2271.8|5745
1638298800000|2021-11-30 19:00:00|2287.5|2285.5|2286.1|2284.1|2290.1|2288.1|2282.3|2280.1|3672
1638302400000|2021-11-30 20:00:00|2286.4|2284.4|2279.3|2276.3|2287.2|2284.4|2278.8|2276.1|4225
1638306000000|2021-11-30 21:00:00|2279.4|2276.4|2286.5|2283.5|2287.4|2283.6|2278.5|2275.5|2039
1638313200000|2021-11-30 23:00:00|2286|2283|2281.7|2279.7|2289.8|2286.8|2279.6|2276.7|2565
1638316800000|2021-12-01 00:00:00|2281.9|2279.9|2290.2|2288.2|2291.7|2289.2|2281.5|2279|2978
1638320400000|2021-12-01 01:00:00|2289.9|2287.9|2272.8|2270.8|2291.1|2288.3|2265.2|2262.2|7148
1638324000000|2021-12-01 02:00:00|2272.6|2270.6|2283.4|2281.4|2285|2282.4|2272.3|2269.7|4244
1638327600000|2021-12-01 03:00:00|2283.3|2281.3|2285.1|2283.1|2289.2|2286.5|2283.2|2280.7|3328
1638331200000|2021-12-01 04:00:00|2285.7|2282.7|2290.5|2287.5|2291.2|2288.3|2284|2281.6|1951
1638334800000|2021-12-01 05:00:00|2290.6|2287.6|2302.8|2299.8|2303.8|2300.8|2287.3|2285|4145
1638338400000|2021-12-01 06:00:00|2302.7|2299.7|2296.8|2293.8|2304.9|2302.3|2293.1|2290.4|5877
1638342000000|2021-12-01 07:00:00|2296.9|2293.9|2295.4|2293.4|2300|2297.5|2292.5|2290.2|4996
1638345600000|2021-12-01 08:00:00|2295.8|2292.8|2277.5|2275.5|2295.8|2293.1|2275.1|2273.1|7346
1638349200000|2021-12-01 09:00:00|2277.6|2275.6|2290.9|2288.9|2293.1|2290.9|2275.6|2273.2|4804
1638352800000|2021-12-01 10:00:00|2291|2289|2290.6|2288.6|2292.7|2290.7|2287.5|2285.5|3277
1638356400000|2021-12-01 11:00:00|2290.7|2288.7|2287.1|2285.1|2295.1|2292.8|2287.1|2284.7|3218
1638360000000|2021-12-01 12:00:00|2287|2285|2292.3|2290.3|2294.6|2292.1|2284.3|2281.9|4395
1638363600000|2021-12-01 13:00:00|2292.7|2290.7|2281.8|2279.8|2296.1|2293.8|2273.1|2270.9|10045
1638367200000|2021-12-01 14:00:00|2281.7|2279.7|2270.9|2267.9|2284.9|2282.9|2262.3|2260.3|10077
1638370800000|2021-12-01 15:00:00|2270.3|2267.3|2265.4|2263.4|2279.5|2277.4|2264.4|2261.7|9926
1638374400000|2021-12-01 16:00:00|2265.5|2263.5|2247.8|2245.8|2268.1|2266|2244|2241.2|9109
1638378000000|2021-12-01 17:00:00|2248.3|2245.3|2245.4|2243.4|2254.9|2252.9|2243.4|2241.4|5927
1638381600000|2021-12-01 18:00:00|2245.1|2243.1|2240.9|2238.9|2246.4|2244|2233.1|2230.7|7416
1638385200000|2021-12-01 19:00:00|2241.5|2238.5|2233.1|2231.1|2241.6|2238.9|2228.3|2225.8|6134
1638388800000|2021-12-01 20:00:00|2233.4|2231.4|2224.4|2221.4|2234.6|2232.1|2219.9|2217.3|5604
1638392400000|2021-12-01 21:00:00|2224.5|2221.5|2227.4|2224.4|2227.5|2225|2222.9|2220.4|717
1638399600000|2021-12-01 23:00:00|2233|2230|2239.1|2237.1|2241.1|2238.1|2230.8|2223.6|2763
1638403200000|2021-12-02 00:00:00|2239.6|2236.6|2240.5|2237.5|2242.4|2239.5|2236.7|2233.7|2296
1638406800000|2021-12-02 01:00:00|2240.4|2237.4|2240.1|2237.1|2246.2|2243.5|2238.3|2235.8|6457
1638410400000|2021-12-02 02:00:00|2240.2|2237.2|2248.1|2245.1|2250.9|2248.2|2235|2232.5|4871
1638414000000|2021-12-02 03:00:00|2248|2245|2241.8|2238.8|2248.3|2245.6|2241|2238.2|3062
1638417600000|2021-12-02 04:00:00|2241.9|2238.9|2239.6|2236.6|2242.9|2240.2|2239.1|2236.2|2277
1638421200000|2021-12-02 05:00:00|2239.1|2237.1|2238.4|2235.4|2241.5|2238.9|2235.1|2232.4|3423
1638424800000|2021-12-02 06:00:00|2238.5|2235.5|2247.3|2244.3|2248.4|2245.8|2235.6|2233.1|4038
1638428400000|2021-12-02 07:00:00|2247.4|2244.4|2237|2235|2248|2245.6|2235.4|2233.3|3611
1638432000000|2021-12-02 08:00:00|2237.1|2235.1|2234.5|2232.5|2238.3|2235.9|2228.3|2225.7|5328
1638435600000|2021-12-02 09:00:00|2234.6|2232.6|2238.4|2236.4|2238.7|2236.7|2234.4|2232.4|3536
1638439200000|2021-12-02 10:00:00|2238.5|2236.5|2238.4|2236.4|2240.9|2238.8|2233.7|2231.7|3354
1638442800000|2021-12-02 11:00:00|2238.1|2236.1|2240.4|2238.4|2242.1|2240.1|2236.8|2234.8|3465
1638446400000|2021-12-02 12:00:00|2240.9|2238.9|2249.5|2247.5|2251|2248.8|2238.8|2236.8|5108
1638450000000|2021-12-02 13:00:00|2250|2247|2236.6|2234.6|2251.6|2249.6|2234|2231.6|8778
1638453600000|2021-12-02 14:00:00|2236.3|2234.3|2232.8|2230.8|2248.8|2246.8|2222.6|2220.6|11697
1638457200000|2021-12-02 15:00:00|2232.7|2230.7|2234.4|2232.4|2245.4|2243.4|2228.9|2226.9|9498
1638460800000|2021-12-02 16:00:00|2234.3|2232.3|2238.4|2236.4|2242|2239.6|2231.1|2228.8|6171
1638464400000|2021-12-02 17:00:00|2238.3|2236.3|2234.8|2232.8|2239.1|2237.1|2232.1|2229.6|4494
1638468000000|2021-12-02 18:00:00|2234.9|2232.9|2234.3|2232.3|2235.9|2233.9|2229.8|2227.8|4031
1638471600000|2021-12-02 19:00:00|2234.4|2232.4|2239.3|2237.3|2241.5|2239.5|2234.4|2232.4|2910
1638475200000|2021-12-02 20:00:00|2239.7|2237.7|2239.5|2236.5|2243.2|2241.2|2238.4|2235.8|3243
1638478800000|2021-12-02 21:00:00|2239.6|2236.6|2240|2237|2242.1|2239.6|2239.2|2234|1197
1638486000000|2021-12-02 23:00:00|2242.8|2239.8|2240|2237|2247.1|2244.1|2239.3|2236.5|2073
1638489600000|2021-12-03 00:00:00|2240.2|2237.2|2242.9|2239.9|2244|2241.1|2236.3|2233.3|2087
1638493200000|2021-12-03 01:00:00|2243|2240|2241.9|2239.9|2243.8|2241.3|2235.1|2232.5|4820
1638496800000|2021-12-03 02:00:00|2241.8|2239.8|2235.9|2233.9|2243|2240.6|2234.1|2231.9|3510
1638500400000|2021-12-03 03:00:00|2236|2234|2242.1|2239.1|2242.2|2239.6|2234.8|2232.2|2601
1638504000000|2021-12-03 04:00:00|2242|2239|2241.6|2239.6|2243.7|2241.3|2239.6|2236.8|2024
1638507600000|2021-12-03 05:00:00|2241.7|2239.7|2250.2|2248.2|2253.7|2251.4|2241.4|2238.9|3822
1638511200000|2021-12-03 06:00:00|2250|2248|2241.6|2238.6|2251.2|2248.6|2239.3|2237|3705
1638514800000|2021-12-03 07:00:00|2241.9|2238.9|2239|2237|2241.9|2239.9|2235.7|2233.7|3707
1638518400000|2021-12-03 08:00:00|2238.5|2236.5|2235.5|2233.5|2238.6|2236.6|2232|2230|3682
1638522000000|2021-12-03 09:00:00|2235.4|2233.4|2234|2232|2235.8|2233.8|2229.6|2227.6|3157
1638525600000|2021-12-03 10:00:00|2233.9|2231.9|2234.1|2232.1|2239.1|2237.1|2230.8|2228.8|2758
1638529200000|2021-12-03 11:00:00|2234.2|2232.2|2234.2|2232.2|2238.4|2236.3|2232.1|2230.1|2509
1638532800000|2021-12-03 12:00:00|2234.4|2232.4|2241.5|2239.5|2243.6|2241.6|2233.7|2231.7|3372
1638536400000|2021-12-03 13:00:00|2241.7|2239.7|2234|2232|2260.5|2257.5|2226.6|2224.1|12222
1638540000000|2021-12-03 14:00:00|2234.2|2232.2|2235.2|2232.2|2241.1|2239.1|2224.3|2221.8|11214
1638543600000|2021-12-03 15:00:00|2235.1|2232.1|2216|2214|2235.1|2232.1|2204.7|2202.7|10655
1638547200000|2021-12-03 16:00:00|2215.8|2213.8|2242.9|2240.9|2243|2241|2213.6|2211.4|8899
1638550800000|2021-12-03 17:00:00|2243|2241|2246.2|2244.2|2249.2|2247.2|2236.4|2234.3|5650
1638554400000|2021-12-03 18:00:00|2246.3|2244.3|2251.9|2248.9|2257|2254.8|2242.6|2240.6|4912
1638558000000|2021-12-03 19:00:00|2251.6|2249.6|2251.8|2249.8|2254|2251.5|2248.1|2246.1|3385
1638561600000|2021-12-03 20:00:00|2251.9|2249.9|2255.6|2253.6|2256.1|2253.6|2250.7|2248.2|4205
1638565200000|2021-12-03 21:00:00|2255.7|2253.7|2256.6|2253.6|2258.1|2254.4|2253.7|2244.7|1944
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2260.1|2257.1|2262.1|2258.2|2250.3|2247.7|2480
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2257.8|2254.8|2261.9|2259.3|2257.5|2254.5|2556
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.5|2252.5|2260.1|2257.1|2250.5|2247.5|5049
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2256|2253|2259.7|2257.3|2252.5|2250|3814
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2252.6|2250.6|2256.4|2254|2250.8|2248.2|2662
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2248.8|2246.8|2253.6|2251.4|2247.2|2245|1958
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2248.4|2246.4|2251.6|2248.8|2246.6|2244|3469
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2247.6|2244.6|2252.5|2249.5|2246.8|2244.3|3617
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2239.9|2237.9|2251.8|2248.9|2239.3|2236.9|3466
1638777600000|2021-12-06 08:00:00|2240|2238|2236.7|2234.7|2241.8|2239.5|2231|2229|4324
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2232.7|2230.7|2241.2|2239.2|2231|2229|5268
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2236.1|2234.1|2236.5|2234.5|2231.9|2229.9|3317
1638788400000|2021-12-06 11:00:00|2236|2234|2236.1|2234.1|2239.2|2237.1|2234.7|2232.7|2794
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2238.7|2236.7|2239.7|2237.7|2232.6|2230.6|3855
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2230.7|2228.7|2240.3|2238.3|2229.5|2227.5|6041
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2230.2|2228.2|2234.5|2232.5|2213.6|2211.6|8634
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2225.6|2223.6|2237|2235|2222|2220|6033
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2235.7|2233.7|2237|2235|2223.7|2221.7|4083
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2234.8|2232.8|2235.8|2233.8|2230|2228|2308
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2226.8|2224.8|2235.7|2233.7|2225.2|2222.9|2614
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2231.5|2229.5|2231.8|2229.8|2226.9|2224.9|1735
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2241.1|2239.1|2243.9|2241.9|2231.2|2229.2|2136
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2239.7|2236.7|2242.2|2240.2|2238.2|2235.9|1362
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2241.1|2238.1|2243|2239.3|2238.8|2235.9|1389
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2238.4|2236.4|2241.6|2239|2238.1|2235.7|1466
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2232.2|2230.2|2238.4|2236.4|2231.6|2229.6|3271
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232|2230|2235.8|2233.4|2231.5|2229.2|2191
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2229.7|2227.7|2232.8|2230.4|2228.5|2226.4|2337
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2233|2230|2233.1|2230.6|2229.2|2227|1575
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2242.8|2240.8|2243.7|2241.7|2231.6|2229.3|2748
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.4|2243.4|2248.8|2246.8|2242.4|2240.4|3366
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2244.1|2242.1|2247.8|2245.8|2243|2240.7|3239
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2243.5|2241.5|2246|2244|2242.6|2240.6|4546
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.7|2240.7|2243.9|2241.9|2234.8|2232.8|3956
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2241.5|2239.5|2243.1|2241.1|2238.5|2236.5|2400
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2242.8|2240.8|2244.2|2242.2|2240.7|2238.7|1275
1638745200000|2021-12-05 23:00:00|2260.4|2257.4|2260.1|2257.1|2262.1|2258.2|2250.3|2247.7|2480
1638748800000|2021-12-06 00:00:00|2259.9|2256.9|2257.8|2254.8|2261.9|2259.3|2257.5|2254.5|2556
1638752400000|2021-12-06 01:00:00|2257.9|2254.9|2255.5|2252.5|2260.1|2257.1|2250.5|2247.5|5049
1638756000000|2021-12-06 02:00:00|2255.6|2252.6|2256|2253|2259.7|2257.3|2252.5|2250|3814
1638759600000|2021-12-06 03:00:00|2255.9|2252.9|2252.6|2250.6|2256.4|2254|2250.8|2248.2|2662
1638763200000|2021-12-06 04:00:00|2252.5|2250.5|2248.8|2246.8|2253.6|2251.4|2247.2|2245|1958
1638766800000|2021-12-06 05:00:00|2248.7|2246.7|2248.4|2246.4|2251.6|2248.8|2246.6|2244|3469
1638770400000|2021-12-06 06:00:00|2248.9|2245.9|2247.6|2244.6|2252.5|2249.5|2246.8|2244.3|3617
1638774000000|2021-12-06 07:00:00|2247.7|2244.7|2239.9|2237.9|2251.8|2248.9|2239.3|2236.9|3466
1638777600000|2021-12-06 08:00:00|2240|2238|2236.7|2234.7|2241.8|2239.5|2231|2229|4324
1638781200000|2021-12-06 09:00:00|2237.4|2234.4|2232.7|2230.7|2241.2|2239.2|2231|2229|5268
1638784800000|2021-12-06 10:00:00|2232.8|2230.8|2236.1|2234.1|2236.5|2234.5|2231.9|2229.9|3317
1638788400000|2021-12-06 11:00:00|2236|2234|2236.1|2234.1|2239.2|2237.1|2234.7|2232.7|2794
1638792000000|2021-12-06 12:00:00|2236.3|2234.3|2238.7|2236.7|2239.7|2237.7|2232.6|2230.6|3855
1638795600000|2021-12-06 13:00:00|2238.6|2236.6|2230.7|2228.7|2240.3|2238.3|2229.5|2227.5|6041
1638799200000|2021-12-06 14:00:00|2230.8|2228.8|2230.2|2228.2|2234.5|2232.5|2213.6|2211.6|8634
1638802800000|2021-12-06 15:00:00|2230.4|2228.4|2225.6|2223.6|2237|2235|2222|2220|6033
1638806400000|2021-12-06 16:00:00|2225.7|2223.7|2235.7|2233.7|2237|2235|2223.7|2221.7|4083
1638810000000|2021-12-06 17:00:00|2235.8|2233.8|2234.8|2232.8|2235.8|2233.8|2230|2228|2308
1638813600000|2021-12-06 18:00:00|2234.7|2232.7|2226.8|2224.8|2235.7|2233.7|2225.2|2222.9|2614
1638817200000|2021-12-06 19:00:00|2226.9|2224.9|2231.5|2229.5|2231.8|2229.8|2226.9|2224.9|1735
1638820800000|2021-12-06 20:00:00|2231.4|2229.4|2241.1|2239.1|2243.9|2241.9|2231.2|2229.2|2136
1638824400000|2021-12-06 21:00:00|2241.3|2239.3|2239.7|2236.7|2242.2|2240.2|2238.2|2235.9|1362
1638831600000|2021-12-06 23:00:00|2240.8|2237.8|2241.1|2238.1|2243|2239.3|2238.8|2235.9|1389
1638835200000|2021-12-07 00:00:00|2241.2|2238.2|2238.4|2236.4|2241.6|2239|2238.1|2235.7|1466
1638838800000|2021-12-07 01:00:00|2238.1|2236.1|2232.2|2230.2|2238.4|2236.4|2231.6|2229.6|3271
1638842400000|2021-12-07 02:00:00|2232.3|2230.3|2232|2230|2235.8|2233.4|2231.5|2229.2|2191
1638846000000|2021-12-07 03:00:00|2231.9|2229.9|2229.7|2227.7|2232.8|2230.4|2228.5|2226.4|2337
1638849600000|2021-12-07 04:00:00|2229.6|2227.6|2233|2230|2233.1|2230.6|2229.2|2227|1575
1638853200000|2021-12-07 05:00:00|2232.8|2229.8|2242.8|2240.8|2243.7|2241.7|2231.6|2229.3|2748
1638856800000|2021-12-07 06:00:00|2242.7|2240.7|2246.4|2243.4|2248.8|2246.8|2242.4|2240.4|3366
1638860400000|2021-12-07 07:00:00|2246.5|2243.5|2244.1|2242.1|2247.8|2245.8|2243|2240.7|3239
1638864000000|2021-12-07 08:00:00|2244.2|2242.2|2243.5|2241.5|2246|2244|2242.6|2240.6|4546
1638867600000|2021-12-07 09:00:00|2243.6|2241.6|2242.7|2240.7|2243.9|2241.9|2234.8|2232.8|3956
1638871200000|2021-12-07 10:00:00|2242.6|2240.6|2241.5|2239.5|2243.1|2241.1|2238.5|2236.5|2400
1638874800000|2021-12-07 11:00:00|2241.6|2239.6|2242.9|2240.9|2244.2|2242.2|2240.7|2238.7|1276
1638878400000|2021-12-07 12:00:00|2243.3|2241.3|2246.4|2244.4|2248.4|2246.4|2241.9|2239.9|4116
1638882000000|2021-12-07 13:00:00|2246.3|2244.3|2229.7|2227.7|2247.7|2245.7|2224.4|2222.4|7643
1638885600000|2021-12-07 14:00:00|2229.8|2227.8|2238.7|2236.7|2247.5|2245.5|2226.6|2224.6|7809
1638889200000|2021-12-07 15:00:00|2238.5|2236.5|2244.4|2242.4|2247.5|2245.4|2235.5|2233.1|6101
1638892800000|2021-12-07 16:00:00|2244.5|2242.5|2259.4|2257.4|2261|2258.7|2244|2242|5668
1638896400000|2021-12-07 17:00:00|2259.5|2257.5|2252.7|2250.7|2261.6|2259.3|2250.3|2248|3124
1638900000000|2021-12-07 18:00:00|2252.6|2250.6|2254.8|2252.8|2255.7|2253.2|2250.1|2247.7|2738
1638903600000|2021-12-07 19:00:00|2254.7|2252.7|2253.1|2251.1|2256|2253.6|2252.5|2250.2|1622
1638907200000|2021-12-07 20:00:00|2253.2|2251.2|2252.2|2250.2|2256.1|2253.4|2251.7|2249.3|2008
1638910800000|2021-12-07 21:00:00|2251.7|2249.7|2252.1|2249.1|2254.3|2251.3|2250.5|2247.5|1153
1638918000000|2021-12-07 23:00:00|2252.5|2249.5|2252.7|2250.7|2253.7|2251.2|2250.4|2248.1|1151
1638921600000|2021-12-08 00:00:00|2252.6|2250.6|2254.6|2252.6|2255|2253|2250.9|2248.5|1564
1638925200000|2021-12-08 01:00:00|2254.4|2252.4|2250.6|2247.6|2254.8|2252.8|2247.8|2245.8|4263
1638928800000|2021-12-08 02:00:00|2250.7|2247.7|2253.4|2250.4|2258.3|2255.6|2250.1|2247.7|3309
1638932400000|2021-12-08 03:00:00|2253.1|2250.1|2251.4|2249.4|2253.9|2251.7|2249.3|2246.8|2369
1638936000000|2021-12-08 04:00:00|2251.3|2249.3|2250.7|2248.7|2252.2|2249.8|2249|2246.7|872
1638939600000|2021-12-08 05:00:00|2250.6|2248.6|2254.6|2252.6|2255.1|2252.8|2249.9|2247.4|1985
1638943200000|2021-12-08 06:00:00|2254.5|2252.5|2250.3|2247.3|2256.8|2254.3|2247.6|2245.6|2802
1638946800000|2021-12-08 07:00:00|2250.2|2247.2|2249.9|2247.9|2250.6|2248.3|2242.5|2240.2|3167
1638950400000|2021-12-08 08:00:00|2249.8|2247.8|2247.4|2245.4|2249.8|2247.8|2240.4|2238.4|4109
1638954000000|2021-12-08 09:00:00|2247.5|2245.5|2248.1|2246.1|2248.9|2246.9|2244.5|2242.5|3022
1638957600000|2021-12-08 10:00:00|2248|2246|2246.8|2244.8|2250|2248|2244.7|2242.7|3347
1638961200000|2021-12-08 11:00:00|2246.9|2244.9|2243.3|2241.3|2247.6|2245.6|2234.8|2232.8|4858
1638964800000|2021-12-08 12:00:00|2243.8|2240.8|2242.2|2240.2|2245.6|2243.6|2240.5|2238.5|4972
1638968400000|2021-12-08 13:00:00|2242.3|2240.3|2241.8|2239.8|2245.5|2243.3|2232.6|2230.6|7418
1638972000000|2021-12-08 14:00:00|2241.9|2239.9|2240.6|2238.6|2242|2240|2231.9|2229.9|6813
1638975600000|2021-12-08 15:00:00|2240.7|2238.7|2241.1|2239.1|2247.9|2245.9|2235.4|2233.4|5843
1638979200000|2021-12-08 16:00:00|2241.2|2239.2|2241.3|2239.3|2242.8|2240.8|2238.1|2236.1|3470
1638982800000|2021-12-08 17:00:00|2241.4|2239.4|2243.4|2241.4|2245.1|2243.1|2241.1|2239.1|2232
1638986400000|2021-12-08 18:00:00|2243.7|2241.7|2244.5|2242.5|2247.6|2245.6|2242.1|2240.1|2527
1638990000000|2021-12-08 19:00:00|2244.6|2242.6|2247.6|2245.6|2249.3|2247.3|2244.4|2242.4|1512
1638993600000|2021-12-08 20:00:00|2247.7|2245.7|2246.2|2244.2|2249.9|2247.7|2245.8|2243.8|1324
1638997200000|2021-12-08 21:00:00|2246.1|2244.1|2245.1|2242.1|2247|2245|2242.8|2239.8|1344
1639004400000|2021-12-08 23:00:00|2245.4|2242.4|2246.3|2244.3|2247.1|2244.6|2244.2|2241.8|1374
1639008000000|2021-12-09 00:00:00|2246.5|2244.5|2247|2245|2248.2|2245.6|2244.9|2242.4|1530
1639011600000|2021-12-09 01:00:00|2247.1|2245.1|2240.9|2238.9|2247.2|2245.1|2239.1|2236.8|3312
1639015200000|2021-12-09 02:00:00|2241|2239|2238.4|2236.4|2243.1|2240.6|2234.7|2232.2|2588
1639018800000|2021-12-09 03:00:00|2238.5|2236.5|2242.3|2240.3|2244.1|2241.9|2238.1|2236|1858
1639022400000|2021-12-09 04:00:00|2242.4|2240.4|2245.4|2243.4|2246.9|2244.2|2242|2239.8|1606
1639026000000|2021-12-09 05:00:00|2245.3|2243.3|2245.5|2243.5|2248.8|2246.8|2244.6|2242.2|2133
1639029600000|2021-12-09 06:00:00|2245.4|2243.4|2232.8|2230.8|2247.7|2245.3|2231.2|2228.7|2989
1639033200000|2021-12-09 07:00:00|2232.7|2230.7|2236.2|2234.2|2237.7|2235.7|2231.9|2229.9|3272
1639036800000|2021-12-09 08:00:00|2236.3|2234.3|2235.2|2233.2|2237.4|2235.4|2229.3|2226.9|4462
1639040400000|2021-12-09 09:00:00|2235.3|2233.3|2233.6|2231.6|2237.4|2235.3|2228.7|2226.7|4080
1639044000000|2021-12-09 10:00:00|2233.3|2231.3|2232.1|2230.1|2234.6|2232.6|2228.5|2226.5|2905
1639047600000|2021-12-09 11:00:00|2232.2|2230.2|2225.9|2223.9|2234.6|2232.6|2225.7|2223.5|3082
1639051200000|2021-12-09 12:00:00|2225.8|2223.8|2217.8|2215.8|2227.5|2225.5|2217.2|2215.1|4692
1639054800000|2021-12-09 13:00:00|2217.9|2215.9|2192.5|2190.5|2217.9|2215.9|2187.7|2185.7|9466
1639058400000|2021-12-09 14:00:00|2192.3|2190.3|2197.9|2195.9|2216.4|2214.4|2189|2187|8969
1639062000000|2021-12-09 15:00:00|2198.4|2195.4|2204.2|2202.2|2204.5|2202.5|2192.2|2190.2|6098
1639065600000|2021-12-09 16:00:00|2204.1|2202.1|2200.8|2198.8|2210.4|2208.4|2199.7|2197.7|3411
1639069200000|2021-12-09 17:00:00|2200.9|2198.9|2203.2|2201.2|2205.2|2203.2|2200.3|2198.3|1963
1639072800000|2021-12-09 18:00:00|2203.5|2201.5|2208.2|2205.2|2208.3|2206.3|2197.7|2195.7|4035
1639076400000|2021-12-09 19:00:00|2207.6|2205.6|2199.1|2197.1|2207.6|2205.6|2198.9|2196.9|1918
1639080000000|2021-12-09 20:00:00|2199.2|2197.2|2196.8|2194.8|2200.7|2198.7|2196.7|2194.2|1944
1639083600000|2021-12-09 21:00:00|2196.6|2194.6|2197.8|2194.8|2198.9|2196.9|2196|2193.6|1346
1639090800000|2021-12-09 23:00:00|2199.1|2196.1|2200.8|2197.8|2201.1|2198.5|2198.4|2195.9|1093
1639094400000|2021-12-10 00:00:00|2200.1|2198.1|2199.5|2197.5|2202.8|2200.2|2198.9|2196.4|1435
1639098000000|2021-12-10 01:00:00|2199.8|2196.8|2200.4|2198.4|2202.9|2200.7|2196.1|2194.1|3204
1639101600000|2021-12-10 02:00:00|2200.2|2198.2|2200.2|2198.2|2205|2202.6|2199.9|2197.6|2379
1639105200000|2021-12-10 03:00:00|2200.1|2198.1|2202.8|2200.8|2205.5|2203.1|2199.5|2197.2|1830
1639108800000|2021-12-10 04:00:00|2202.7|2200.7|2202.4|2200.4|2203|2201|2200.6|2198.5|1371
1639112400000|2021-12-10 05:00:00|2202.3|2200.3|2197.5|2195.5|2202.7|2200.7|2197.4|2195.4|1876
1639116000000|2021-12-10 06:00:00|2197.6|2195.6|2188.3|2185.3|2197.9|2195.6|2184.2|2181.8|4789
1639119600000|2021-12-10 07:00:00|2188.4|2185.4|2186.5|2184.5|2189.2|2187.1|2184.3|2182.2|2715
1639123200000|2021-12-10 08:00:00|2186.4|2184.4|2190.5|2188.5|2191.9|2189.9|2183.9|2181.9|3290
1639126800000|2021-12-10 09:00:00|2190.7|2188.7|2190.9|2188.9|2191.6|2189.6|2187.8|2185.8|2491
1639130400000|2021-12-10 10:00:00|2190.8|2188.8|2191.8|2189.8|2192.5|2190.5|2189.5|2187.5|2262
1639134000000|2021-12-10 11:00:00|2191.9|2189.9|2191.6|2189.6|2193.1|2191.1|2188.7|2186.7|1985
1639137600000|2021-12-10 12:00:00|2191|2189|2192.2|2190.2|2192.2|2190.2|2187.6|2185.5|2522
1639141200000|2021-12-10 13:00:00|2192|2190|2214.9|2212.9|2216.9|2214.8|2187.4|2185.4|10410
1639144800000|2021-12-10 14:00:00|2215.1|2213.1|2211.7|2208.7|2224.3|2222.3|2207.5|2205.5|9321
1639148400000|2021-12-10 15:00:00|2211.5|2208.5|2215.4|2213.4|2218.4|2216.4|2209|2207|5334
1639152000000|2021-12-10 16:00:00|2215.5|2213.5|2217.5|2215.5|2220.9|2218.9|2214.1|2212.1|3228
1639155600000|2021-12-10 17:00:00|2217.6|2215.6|2218.1|2216.1|2219.9|2217.9|2215.7|2213.7|2489
1639159200000|2021-12-10 18:00:00|2218|2216|2219.1|2217.1|2220.5|2218.5|2217.2|2215.2|2105
1639162800000|2021-12-10 19:00:00|2219.2|2217.2|2218.8|2216.8|2220.5|2218.5|2217.9|2215.9|1081
1639166400000|2021-12-10 20:00:00|2218.9|2216.9|2218.6|2216.6|2219.7|2217.3|2217.2|2214.8|1132
1639170000000|2021-12-10 21:00:00|2218.7|2215.7|2220|2217|2220.5|2217.5|2217.8|2215.2|880
1639350000000|2021-12-12 23:00:00|2220.4|2217.4|2223.5|2221.5|2227|2224|2219.3|2214|2392
1639353600000|2021-12-13 00:00:00|2223.3|2221.3|2221.7|2219.7|2225.3|2223.2|2221.2|2219.2|1976
1639357200000|2021-12-13 01:00:00|2221.2|2219.2|2231.4|2229.4|2232.9|2230.7|2219.9|2217.9|5507
1639360800000|2021-12-13 02:00:00|2231.3|2229.3|2226.9|2224.9|2234.7|2232.3|2226.5|2224.3|3618
1639364400000|2021-12-13 03:00:00|2226.8|2224.8|2226.5|2224.5|2229.7|2227.1|2225.1|2223|1884
1639368000000|2021-12-13 04:00:00|2227.4|2224.4|2227.3|2225.3|2229.3|2227.1|2225.9|2223.6|1372
1639371600000|2021-12-13 05:00:00|2227.2|2225.2|2226.9|2224.9|2229.8|2227.6|2225.7|2223.4|2555
1639375200000|2021-12-13 06:00:00|2227|2225|2224.2|2222.2|2228.8|2226.4|2223.8|2221.8|3108
1639378800000|2021-12-13 07:00:00|2224.7|2221.7|2225.3|2223.3|2225.4|2223.4|2221.9|2219.9|2081
1639382400000|2021-12-13 08:00:00|2225.4|2223.4|2224.1|2222.1|2228.9|2226.9|2222.5|2220.5|2792
1639386000000|2021-12-13 09:00:00|2224.2|2222.2|2219|2217|2224.3|2222.3|2215.8|2213.8|2570
1639389600000|2021-12-13 10:00:00|2219.1|2217.1|2224.1|2222.1|2224.3|2222.3|2218.3|2216.3|2661
1639393200000|2021-12-13 11:00:00|2224.2|2222.2|2223.3|2221.3|2228.4|2226.4|2223|2221|2266
1639396800000|2021-12-13 12:00:00|2223.4|2221.4|2230.6|2228.6|2232.7|2230.7|2221.9|2219.9|3272
1639400400000|2021-12-13 13:00:00|2230.7|2228.7|2228.2|2226.2|2238|2236|2223.7|2221.7|6995
1639404000000|2021-12-13 14:00:00|2228.4|2226.4|2241.5|2239.5|2241.5|2239.5|2226.8|2224.8|6539
1639407600000|2021-12-13 15:00:00|2241.4|2239.4|2230.8|2228.8|2243|2241|2228.6|2226.6|6104
1639411200000|2021-12-13 16:00:00|2230.5|2228.5|2231.1|2229.1|2235.5|2233.5|2227.8|2225.8|3694
1639414800000|2021-12-13 17:00:00|2231|2229|2232.1|2230.1|2233.7|2231.7|2229.5|2227.5|2295
1639418400000|2021-12-13 18:00:00|2232|2230|2233.3|2231.3|2234|2232|2227.7|2225.7|2064
1639422000000|2021-12-13 19:00:00|2233.2|2231.2|2234.5|2232.5|2235.3|2233|2231.3|2229.3|1506
1639425600000|2021-12-13 20:00:00|2234.4|2232.4|2232.2|2229.2|2236.3|2233.7|2231.2|2228.5|1741
1639429200000|2021-12-13 21:00:00|2231.8|2228.8|2234.6|2231.6|2235|2232|2231.7|2228.8|1262
1639436400000|2021-12-13 23:00:00|2234.8|2231.8|2231.9|2228.9|2236.3|2232.1|2231.6|2228.6|1596
1639440000000|2021-12-14 00:00:00|2231.7|2229.7|2235|2232|2235.2|2232.9|2231|2228.4|1543
1639443600000|2021-12-14 01:00:00|2234.9|2231.9|2228.8|2226.8|2235.5|2232.8|2227.6|2224.6|4109
1639447200000|2021-12-14 02:00:00|2228.9|2226.9|2225|2222|2230.5|2227.7|2220.7|2218.3|2891
1639450800000|2021-12-14 03:00:00|2224.9|2221.9|2224.9|2221.9|2226|2223.4|2222.4|2219.8|2364
1639454400000|2021-12-14 04:00:00|2225|2222|2224.1|2221.1|2225.4|2222.9|2222.7|2219.9|1163
1639458000000|2021-12-14 05:00:00|2224|2221|2225.5|2223.5|2228.9|2226|2222.7|2219.8|2206
1639461600000|2021-12-14 06:00:00|2225.4|2223.4|2230.5|2227.5|2232.4|2229.4|2224.7|2222.2|2962
1639465200000|2021-12-14 07:00:00|2230.4|2227.4|2225.5|2222.5|2232.5|2229.9|2224.5|2221.8|3489
1639468800000|2021-12-14 08:00:00|2225.6|2222.6|2227.8|2224.8|2229.8|2227.3|2223|2220.4|4197
1639472400000|2021-12-14 09:00:00|2228|2225|2220.4|2217.4|2228.3|2225.7|2219.2|2216.4|2864
1639476000000|2021-12-14 10:00:00|2220.2|2217.2|2221.1|2218.1|2223.3|2220.6|2217.6|2214.9|3209
1639479600000|2021-12-14 11:00:00|2221|2218|2218.2|2216.2|2221.4|2218.7|2215.2|2212.7|2710
1639483200000|2021-12-14 12:00:00|2218.3|2216.3|2212.8|2209.8|2220.7|2218.1|2211.5|2209.1|3353
1639486800000|2021-12-14 13:00:00|2212.2|2210.2|2180.8|2177.8|2217.3|2214.8|2180|2177.3|10035
1639490400000|2021-12-14 14:00:00|2180.3|2178.3|2198.5|2195.5|2200.5|2198.5|2170.8|2167.8|11553
1639494000000|2021-12-14 15:00:00|2198.7|2195.7|2197|2195|2201.4|2199|2189.6|2187.3|7648
1639497600000|2021-12-14 16:00:00|2196.9|2194.9|2192.8|2190.8|2199.8|2197.4|2188.8|2186.5|3991
1639501200000|2021-12-14 17:00:00|2192.6|2190.6|2192|2190|2194.8|2192.8|2190.6|2188.3|2458
1639504800000|2021-12-14 18:00:00|2191.9|2189.9|2188.6|2186.6|2195.5|2193|2188.6|2186.1|2325
1639508400000|2021-12-14 19:00:00|2188.7|2186.7|2197.3|2195.3|2199.6|2196.8|2188.6|2186.5|2049
1639512000000|2021-12-14 20:00:00|2197.2|2195.2|2196.7|2193.7|2198.3|2196.2|2194.6|2192.1|1687
1639515600000|2021-12-14 21:00:00|2197|2194|2196.6|2193.6|2197|2194.4|2195.5|2192.7|1055
1639522800000|2021-12-14 23:00:00|2197|2194|2197.8|2195.8|2200.7|2196.2|2195.7|2190.6|1315
1639526400000|2021-12-15 00:00:00|2197.9|2195.9|2205.1|2202.1|2208.1|2205.8|2197.8|2195.4|1606
1639530000000|2021-12-15 01:00:00|2204.5|2202.5|2196.6|2194.6|2204.9|2202.5|2191.9|2189.5|3981
1639533600000|2021-12-15 02:00:00|2197.2|2194.2|2195.3|2192.3|2199|2196.4|2194|2191.4|2641
1639537200000|2021-12-15 03:00:00|2195.2|2192.2|2191.6|2188.6|2196.2|2193.5|2189.9|2187.4|2159
1639540800000|2021-12-15 04:00:00|2191.5|2188.5|2191.5|2188.5|2192.6|2189.9|2190.8|2188.3|1015
1639544400000|2021-12-15 05:00:00|2191.4|2188.4|2193.2|2190.2|2196.1|2193.1|2185.7|2182.9|3115
1639548000000|2021-12-15 06:00:00|2193.1|2190.1|2191.3|2188.3|2197.2|2195.2|2190|2187.5|3380
1639551600000|2021-12-15 07:00:00|2191.1|2188.1|2192.2|2190.2|2195.9|2193.6|2190.2|2187.6|2974
1639555200000|2021-12-15 08:00:00|2192.8|2189.8|2189.5|2186.5|2196.4|2194|2187.8|2185.3|3775
1639558800000|2021-12-15 09:00:00|2189.4|2186.4|2186.8|2184.8|2190.8|2188.4|2185.4|2182.9|3154
1639562400000|2021-12-15 10:00:00|2186.6|2184.6|2182.5|2180.5|2188.4|2185.9|2180.5|2178.5|2494
1639566000000|2021-12-15 11:00:00|2182.9|2179.9|2181.8|2178.8|2183|2180.3|2175.7|2173.5|3068
1639569600000|2021-12-15 12:00:00|2181.5|2178.5|2188|2186|2188.8|2186.7|2180.6|2177.6|3177
1639573200000|2021-12-15 13:00:00|2187.8|2185.8|2191.2|2189.2|2194.1|2191.8|2179.5|2177.5|7228
1639576800000|2021-12-15 14:00:00|2191|2189|2170|2168|2192.9|2190.3|2161.3|2158.8|9166
1639580400000|2021-12-15 15:00:00|2169.9|2167.9|2151.4|2149.4|2170.4|2167.9|2149.7|2147.1|7712
1639584000000|2021-12-15 16:00:00|2151.2|2149.2|2159.4|2157.4|2160.4|2158.3|2149.8|2147.4|4443
1639587600000|2021-12-15 17:00:00|2159.3|2157.3|2157.4|2154.4|2160.1|2157.9|2154.8|2152.5|3087
1639591200000|2021-12-15 18:00:00|2156.9|2154.9|2152.6|2148.3|2160|2157.7|2148.9|2145.9|4110
1639594800000|2021-12-15 19:00:00|2154.4|2147|2188.2|2185.2|2191.6|2188.6|2144.1|2140.8|16962
1639598400000|2021-12-15 20:00:00|2188|2185|2208.9|2205.9|2214.5|2211.5|2185.3|2182.3|10348
1639602000000|2021-12-15 21:00:00|2209|2206|2209.5|2206.5|2211.5|2208.5|2206.1|2203.7|2255
1639609200000|2021-12-15 23:00:00|2211.8|2208.8|2210.2|2207.2|2215.1|2212.1|2208.9|2205.9|2457
1639612800000|2021-12-16 00:00:00|2210.4|2207.4|2202.8|2199.8|2214.4|2211.6|2201.7|2199|2801
1639616400000|2021-12-16 01:00:00|2202.7|2199.7|2215.7|2212.7|2217.3|2214.7|2192.4|2190|8285
1639620000000|2021-12-16 02:00:00|2215.8|2212.8|2216.2|2214.2|2218|2215|2213.6|2210.8|3396
1639623600000|2021-12-16 03:00:00|2216.1|2214.1|2214.1|2212.1|2219.9|2217.3|2213.6|2211.1|2449
1639627200000|2021-12-16 04:00:00|2214.5|2211.5|2215.5|2212.5|2216.3|2213.9|2213.6|2211.1|1619
1639630800000|2021-12-16 05:00:00|2215.7|2212.7|2219.9|2216.9|2220.4|2217.8|2214.1|2211.4|2316
1639634400000|2021-12-16 06:00:00|2220|2217|2219.2|2216.2|2223.7|2221.2|2217.6|2215.1|2694
1639638000000|2021-12-16 07:00:00|2219.1|2216.1|2217.8|2215.8|2222.5|2220|2215.9|2213.4|3232
1639641600000|2021-12-16 08:00:00|2217.9|2215.9|2220.2|2217.2|2222.4|2220.3|2214.8|2212.8|3353
1639645200000|2021-12-16 09:00:00|2220.3|2217.3|2217.6|2215.6|2221.3|2218.6|2215.9|2213.9|2554
1639648800000|2021-12-16 10:00:00|2217.5|2215.5|2223.1|2221.1|2224.8|2222.5|2217.2|2215.2|2331
1639652400000|2021-12-16 11:00:00|2223|2221|2226.8|2223.8|2227.5|2224.9|2221|2219|2727
1639656000000|2021-12-16 12:00:00|2226.9|2223.9|2221.7|2219.7|2227|2224|2214.3|2211.7|6673
1639659600000|2021-12-16 13:00:00|2222|2220|2229.8|2226.8|2233|2230.2|2219.6|2216.9|7724
1639663200000|2021-12-16 14:00:00|2229.9|2226.9|2242.9|2239.9|2248.3|2245.3|2225.6|2222.7|10756
1639666800000|2021-12-16 15:00:00|2243.4|2240.4|2253.5|2250.5|2254.5|2252.2|2240.1|2237.4|8219
1639670400000|2021-12-16 16:00:00|2253.6|2250.6|2252.2|2250.2|2253.9|2251.6|2246|2243.6|4185
1639674000000|2021-12-16 17:00:00|2252.7|2249.7|2247.6|2244.6|2255.2|2252.8|2247.4|2244.5|3164
1639677600000|2021-12-16 18:00:00|2247.5|2244.5|2245.6|2243.6|2249.8|2247.3|2243.1|2240.7|2663
1639681200000|2021-12-16 19:00:00|2245.5|2243.5|2242|2239|2247.5|2244.6|2239.1|2236.6|2403
1639684800000|2021-12-16 20:00:00|2242.1|2239.1|2248.9|2245.9|2250.3|2247.7|2241.5|2238.5|2698
1639688400000|2021-12-16 21:00:00|2248.8|2245.8|2251|2248|2251.2|2248.2|2246.5|2243.9|1497
1639695600000|2021-12-16 23:00:00|2250.2|2247.2|2247.5|2244.5|2250.6|2247.5|2246.2|2243.2|1503
1639699200000|2021-12-17 00:00:00|2247.9|2244.9|2246.1|2243.1|2249|2246.4|2244.2|2241.6|1676
1639702800000|2021-12-17 01:00:00|2245.4|2243.4|2254.1|2251.1|2255.7|2253.1|2243.2|2240.6|4880
1639706400000|2021-12-17 02:00:00|2253.6|2250.6|2249.6|2246.6|2257.1|2254.3|2246.7|2243.7|3559
1639710000000|2021-12-17 03:00:00|2249.7|2246.7|2245.5|2242.5|2249.9|2247.3|2245.2|2242.3|2734
1639713600000|2021-12-17 04:00:00|2245.6|2242.6|2245.3|2242.3|2245.6|2243.1|2242.5|2240.1|1896
1639717200000|2021-12-17 05:00:00|2245.2|2242.2|2250.2|2247.2|2251|2248.2|2243.9|2241.3|3700
1639720800000|2021-12-17 06:00:00|2250.1|2247.1|2251.3|2248.3|2253.9|2250.9|2248.3|2245.6|3569
1639724400000|2021-12-17 07:00:00|2251.4|2248.4|2263.9|2260.9|2264.2|2261.7|2251|2248|3238
1639728000000|2021-12-17 08:00:00|2263.8|2260.8|2263.5|2260.5|2268.3|2265.7|2262.3|2259.8|4952
1639731600000|2021-12-17 09:00:00|2263.6|2260.6|2262.6|2259.6|2265.3|2262.6|2260.8|2258.2|4238
1639735200000|2021-12-17 10:00:00|2262.3|2259.3|2258.2|2256.2|2264.2|2261.6|2257.3|2254.8|3014
1639738800000|2021-12-17 11:00:00|2258.3|2256.3|2266.7|2264.7|2269.2|2266.6|2257.3|2254.3|3078
1639742400000|2021-12-17 12:00:00|2267.2|2264.2|2266.9|2264.9|2269.5|2267.2|2262.6|2259.9|4354
1639746000000|2021-12-17 13:00:00|2267|2265|2254.5|2251.5|2269.7|2267.1|2249.1|2246.6|7386
1639749600000|2021-12-17 14:00:00|2254.3|2251.3|2260|2257|2262.3|2259.9|2252.2|2249.7|8357
1639753200000|2021-12-17 15:00:00|2259.9|2256.9|2254.4|2252.4|2262.2|2259.5|2245.6|2242.9|7219
1639756800000|2021-12-17 16:00:00|2254.5|2252.5|2252.4|2250.4|2255.3|2252.9|2248.3|2245.8|4506
1639760400000|2021-12-17 17:00:00|2252.3|2250.3|2255|2252|2255.4|2253.2|2249.2|2246.9|2776
1639764000000|2021-12-17 18:00:00|2255.1|2252.1|2251.5|2249.5|2256.4|2254|2248.4|2245.9|3323
1639767600000|2021-12-17 19:00:00|2252.4|2249.4|2249|2246|2253|2250.5|2248.6|2246|2014
1639771200000|2021-12-17 20:00:00|2248.9|2245.9|2238|2235|2249.5|2246.5|2237.8|2234.8|3219
1639774800000|2021-12-17 21:00:00|2238.3|2235.3|2239.6|2233|2243.6|2237.8|2237.5|2231.4|1357
1639954800000|2021-12-19 23:00:00|2239.8|2236.8|2237.6|2234.6|2242.5|2239.8|2236.6|2233.8|2252
1639958400000|2021-12-20 00:00:00|2237.8|2234.8|2238.6|2236.6|2240.2|2237.6|2235.6|2232.9|3054
1639962000000|2021-12-20 01:00:00|2238.4|2235.4|2241.4|2238.4|2244.5|2241.8|2237.8|2234.9|5107
1639965600000|2021-12-20 02:00:00|2241.3|2238.3|2244.5|2241.5|2246.4|2243.8|2240.1|2237.6|3569
1639969200000|2021-12-20 03:00:00|2244.2|2241.2|2239.9|2236.9|2245.1|2242.4|2239.1|2236.5|2437
1639972800000|2021-12-20 04:00:00|2240|2237|2235.7|2233.7|2240|2237.4|2235.1|2232.3|1628
1639976400000|2021-12-20 05:00:00|2236.1|2233.1|2238|2236|2240.3|2237.7|2235.1|2232.6|2916
1639980000000|2021-12-20 06:00:00|2237.8|2235.8|2241.5|2238.5|2242.9|2240.3|2232.1|2229.7|4163
1639983600000|2021-12-20 07:00:00|2241.7|2238.7|2233.5|2231.5|2241.7|2238.8|2232.4|2229.6|3467
1639987200000|2021-12-20 08:00:00|2233.9|2231.9|2236|2233|2236.1|2234|2228.8|2226.8|3178
1639990800000|2021-12-20 09:00:00|2236.2|2233.2|2235.3|2233.3|2238.4|2235.9|2232.5|2230.2|3560
1639994400000|2021-12-20 10:00:00|2235.7|2232.7|2237.6|2235.6|2240.4|2238|2234.4|2232.4|2988
1639998000000|2021-12-20 11:00:00|2237.7|2235.7|2231.9|2229.9|2238.3|2235.8|2230.4|2227.8|2314
1640001600000|2021-12-20 12:00:00|2231.8|2229.8|2229.1|2227.1|2233.6|2231.1|2228.2|2225.8|2706
1640005200000|2021-12-20 13:00:00|2229.2|2227.2|2224.3|2221.3|2234.5|2232|2221.5|2218.9|6043
1640008800000|2021-12-20 14:00:00|2224.4|2221.4|2222.3|2219.3|2232|2229.3|2220.6|2218|7070
1640012400000|2021-12-20 15:00:00|2222.2|2219.2|2225.6|2222.6|2233.5|2231|2222|2219.2|6518
1640016000000|2021-12-20 16:00:00|2225.5|2222.5|2234.2|2232.2|2235.1|2232.6|2224.9|2222.1|3365
1640019600000|2021-12-20 17:00:00|2234.1|2232.1|2232.2|2230.2|2234.9|2232.6|2231.1|2228.6|2226
1640023200000|2021-12-20 18:00:00|2232.7|2229.7|2232.1|2230.1|2234.2|2231.9|2228.9|2226.3|2717
1640026800000|2021-12-20 19:00:00|2232.2|2230.2|2227|2225|2233.4|2230.9|2226.8|2224.7|1948
1640030400000|2021-12-20 20:00:00|2226.9|2224.9|2226.6|2223.6|2230.2|2227.7|2224.8|2222.7|2360
1640034000000|2021-12-20 21:00:00|2226.7|2223.7|2229.3|2226.3|2229.3|2226.3|2226.1|2223.5|1069
1640041200000|2021-12-20 23:00:00|2229.6|2226.6|2227.4|2224.4|2230.9|2227.9|2226.3|2223.3|1457
1640044800000|2021-12-21 00:00:00|2227.3|2224.3|2223.4|2220.4|2228.1|2225.1|2221.6|2218.7|2310
1640048400000|2021-12-21 01:00:00|2223.3|2220.3|2222.3|2220.3|2226.3|2223.3|2219.7|2216.7|4109
1640052000000|2021-12-21 02:00:00|2222.2|2220.2|2224.9|2221.9|2225.8|2222.8|2221.6|2219.3|2577
1640055600000|2021-12-21 03:00:00|2224.8|2221.8|2227.9|2224.9|2229.6|2226.6|2223.7|2221.1|2034
1640059200000|2021-12-21 04:00:00|2227.8|2224.8|2227.5|2224.5|2228.5|2225.6|2225.8|2223.1|1175
1640062800000|2021-12-21 05:00:00|2227.6|2224.6|2245.1|2242.1|2247.4|2244.4|2226.5|2223.7|4090
1640066400000|2021-12-21 06:00:00|2245.2|2242.2|2240.8|2237.8|2246.3|2243.3|2235.6|2232.6|3967
1640070000000|2021-12-21 07:00:00|2240.9|2237.9|2245.9|2242.9|2246.9|2244.1|2238.6|2235.6|3250
1640073600000|2021-12-21 08:00:00|2246|2243|2257.3|2254.3|2259|2256|2244.3|2241.4|3981
1640077200000|2021-12-21 09:00:00|2257.1|2254.1|2266.9|2263.9|2268.7|2266|2256.9|2253.9|3430
1640080800000|2021-12-21 10:00:00|2266.8|2263.8|2266.1|2263.1|2269.6|2266.6|2264.8|2262.2|3205
1640084400000|2021-12-21 11:00:00|2266.2|2263.2|2274.3|2272.3|2277.9|2275.4|2265.6|2263|3255
1640088000000|2021-12-21 12:00:00|2274.4|2272.4|2279.1|2276.1|2279.1|2276.6|2270.3|2267.9|3678
1640091600000|2021-12-21 13:00:00|2279.2|2276.2|2270.6|2267.6|2280.8|2277.8|2267.3|2264.6|6203
1640095200000|2021-12-21 14:00:00|2270.1|2267.1|2257.5|2254.5|2270.6|2268.2|2255.7|2253|6586
1640098800000|2021-12-21 15:00:00|2257.6|2254.6|2245.7|2242.7|2261.5|2258.5|2244.1|2241.4|6558
1640102400000|2021-12-21 16:00:00|2245.6|2242.6|2252.8|2249.8|2253.3|2250.6|2245.1|2242.2|3389
1640106000000|2021-12-21 17:00:00|2252.7|2249.7|2250.8|2247.8|2254.1|2251.1|2248.7|2246|2600
1640109600000|2021-12-21 18:00:00|2251.2|2248.2|2253.3|2250.3|2255.2|2252.8|2249.2|2246.6|2720
1640113200000|2021-12-21 19:00:00|2253.5|2250.5|2252.2|2250.2|2254.3|2251.7|2251.2|2248.3|1778
1640116800000|2021-12-21 20:00:00|2252.5|2249.5|2248.3|2245.3|2256.3|2253.8|2247.9|2245.2|1827
1640120400000|2021-12-21 21:00:00|2248.4|2245.4|2253.2|2250.2|2253.3|2250.4|2248.4|2245.4|1173
1640127600000|2021-12-21 23:00:00|2252.5|2249.5|2251.6|2248.6|2254.2|2250.8|2250.5|2246.3|1565
1640131200000|2021-12-22 00:00:00|2251.8|2248.8|2249.9|2246.9|2254.5|2251.5|2249.4|2246.4|1866
1640134800000|2021-12-22 01:00:00|2249.6|2246.6|2254.4|2251.4|2255.5|2252.8|2248|2245|3366
1640138400000|2021-12-22 02:00:00|2254.9|2251.9|2254.5|2251.5|2256.4|2253.8|2252.3|2249.4|2282
1640142000000|2021-12-22 03:00:00|2254.4|2251.4|2253.3|2250.3|2258.5|2255.5|2252.7|2250.2|2018
1640145600000|2021-12-22 04:00:00|2253.2|2250.2|2256|2253|2256|2253.3|2252.7|2250.1|927
1640149200000|2021-12-22 05:00:00|2255.8|2252.8|2254.5|2251.5|2256.9|2254.1|2251.1|2248.3|2313
1640152800000|2021-12-22 06:00:00|2254.7|2251.7|2252|2249|2254.9|2252.1|2249|2246.2|3292
1640156400000|2021-12-22 07:00:00|2251.9|2248.9|2247.3|2245.3|2252.4|2249.5|2245.3|2243.1|2657
1640160000000|2021-12-22 08:00:00|2247.9|2244.9|2252.3|2250.3|2253.3|2250.9|2246.6|2244|3652
1640163600000|2021-12-22 09:00:00|2252.2|2250.2|2257.6|2254.6|2258.6|2255.9|2251.8|2249.3|2593
1640167200000|2021-12-22 10:00:00|2257.5|2254.5|2262.8|2260.8|2265.3|2262.7|2256.7|2254.3|2853
1640170800000|2021-12-22 11:00:00|2262.7|2260.7|2267.2|2264.2|2268.1|2266|2261.2|2258.5|2871
1640174400000|2021-12-22 12:00:00|2267.4|2264.4|2268.8|2265.8|2269|2266.4|2265|2262.5|2990
1640178000000|2021-12-22 13:00:00|2268.9|2265.9|2270.1|2268.1|2271.5|2268.5|2258.7|2256.1|5771
1640181600000|2021-12-22 14:00:00|2269.7|2267.7|2258|2255|2272.9|2270.3|2256.9|2254|6782
1640185200000|2021-12-22 15:00:00|2257.9|2254.9|2271.8|2269.8|2272.6|2270.1|2257.6|2254.6|6246
1640188800000|2021-12-22 16:00:00|2272|2270|2275.9|2272.9|2281.7|2279.3|2271.8|2269.2|4654
1640192400000|2021-12-22 17:00:00|2276|2273|2273.9|2270.9|2277.2|2274.6|2272.6|2270|3064
1640196000000|2021-12-22 18:00:00|2274|2271|2277.9|2274.9|2284.5|2281.8|2273.6|2270.8|3452
1640199600000|2021-12-22 19:00:00|2278|2275|2282.5|2280.5|2282.9|2280.6|2274.1|2271.3|2320
1640203200000|2021-12-22 20:00:00|2282.4|2280.4|2283.1|2280.1|2285|2282.5|2281.9|2279.5|2221
1640206800000|2021-12-22 21:00:00|2283|2280|2282.2|2280.2|2284.4|2281.6|2280|2277.4|1631
1640214000000|2021-12-22 23:00:00|2281.8|2279.2|2279.1|2276.1|2282.7|2279.8|2278.7|2275.8|1680
1640217600000|2021-12-23 00:00:00|2279|2276|2277.4|2274.4|2281.4|2278.6|2276.9|2274.3|1491
1640221200000|2021-12-23 01:00:00|2277.6|2274.6|2287.5|2284.5|2288.1|2285.1|2276.2|2273.2|4366
1640224800000|2021-12-23 02:00:00|2287.4|2284.4|2286.2|2284.2|2287.9|2285.5|2281.7|2279|3050
1640228400000|2021-12-23 03:00:00|2286.9|2283.9|2284.6|2281.6|2287.4|2284.7|2283.7|2281.1|1654
1640232000000|2021-12-23 04:00:00|2284.5|2281.5|2289|2286|2290|2287.5|2283.4|2280.7|1147
1640235600000|2021-12-23 05:00:00|2288.9|2285.9|2285.7|2282.7|2291.7|2289.2|2285.2|2282.5|2392
1640239200000|2021-12-23 06:00:00|2285.8|2282.8|2285.5|2282.5|2287.9|2285.3|2281|2278.4|3385
1640242800000|2021-12-23 07:00:00|2285.7|2282.7|2287.9|2284.9|2290.5|2287.9|2283|2280.4|2621
1640246400000|2021-12-23 08:00:00|2287.8|2284.8|2288.4|2285.4|2290.5|2287.7|2285.3|2282.8|2826
1640250000000|2021-12-23 09:00:00|2288.3|2285.3|2286|2284|2289.2|2286.5|2283.8|2281.1|2220
1640253600000|2021-12-23 10:00:00|2285.9|2283.9|2283.4|2281.4|2287.4|2285|2282.8|2280.2|2335
1640257200000|2021-12-23 11:00:00|2283.3|2281.3|2288.8|2285.8|2289.8|2287|2282.9|2280.2|2400
1640260800000|2021-12-23 12:00:00|2288.7|2285.7|2283.3|2280.3|2289.3|2286.3|2277.5|2274.5|3088
1640264400000|2021-12-23 13:00:00|2283.2|2280.2|2284.6|2281.6|2294.9|2292|2280.1|2277.5|7092
1640268000000|2021-12-23 14:00:00|2284.1|2282.1|2277|2274|2285.3|2282.9|2267.2|2264.2|7294
1640271600000|2021-12-23 15:00:00|2277.2|2274.2|2289.9|2287.9|2290.9|2288.9|2277.2|2274.2|5373
1640275200000|2021-12-23 16:00:00|2289.7|2287.7|2290.1|2288.1|2294.6|2292|2288|2285.8|3391
1640278800000|2021-12-23 17:00:00|2290.2|2288.2|2294.4|2291.4|2294.9|2292.5|2289.1|2286.4|1845
1640282400000|2021-12-23 18:00:00|2294.5|2291.5|2290.9|2287.9|2295.1|2292.6|2290.1|2287.6|2275
1640286000000|2021-12-23 19:00:00|2290.7|2287.7|2290.4|2288.4|2291.4|2288.9|2288.1|2285.7|1262
1640289600000|2021-12-23 20:00:00|2290.3|2288.3|2290.8|2287.8|2291.7|2289.2|2288.3|2285.8|1380
1640293200000|2021-12-23 21:00:00|2290.7|2287.7|2289.8|2286.8|2293|2290|2288.7|2285.7|982
1640559600000|2021-12-26 23:00:00|2286.6|2283.6|2286.4|2283.4|2288|2285|2279.2|2276.2|1602
1640563200000|2021-12-27 00:00:00|2286.3|2283.3|2286.1|2283.1|2289.4|2286.4|2284.7|2281.9|1321
1640566800000|2021-12-27 01:00:00|2285.7|2282.7|2293.3|2290.3|2300.8|2298.1|2283.1|2280.1|3994
1640570400000|2021-12-27 02:00:00|2293.2|2290.2|2283.1|2280.1|2293.3|2290.3|2282.8|2280.1|2529
1640574000000|2021-12-27 03:00:00|2283.2|2280.2|2284.6|2281.6|2286.5|2283.5|2279.1|2276.5|2298
1640577600000|2021-12-27 04:00:00|2284.5|2281.5|2278.1|2275.1|2284.7|2282.1|2277.6|2275.1|1067
1640581200000|2021-12-27 05:00:00|2278|2275|2271.9|2268.9|2281.3|2278.3|2270.4|2267.6|2614
1640584800000|2021-12-27 06:00:00|2271.8|2268.8|2277.8|2274.8|2278.5|2275.9|2270.7|2267.8|2644
1640588400000|2021-12-27 07:00:00|2278|2275|2274.7|2271.7|2278.4|2275.9|2269.1|2266.6|2000
1640592000000|2021-12-27 08:00:00|2274.6|2271.6|2272.7|2269.7|2279.9|2277.4|2271.8|2269.4|2622
1640595600000|2021-12-27 09:00:00|2272.8|2269.8|2272.4|2269.4|2272.8|2270.6|2269.1|2266.6|1959
1640599200000|2021-12-27 10:00:00|2271.8|2269.8|2272.4|2269.4|2275|2272.4|2269.9|2267.3|2139
1640602800000|2021-12-27 11:00:00|2272.2|2269.2|2274|2271|2274.2|2271.6|2269.8|2267.5|1525
1640606400000|2021-12-27 12:00:00|2274.1|2271.1|2276.6|2274.6|2277.8|2275.1|2270.2|2267.4|2546
1640610000000|2021-12-27 13:00:00|2277.2|2274.2|2291|2288|2291|2288|2266.2|2263.4|5583
1640613600000|2021-12-27 14:00:00|2290.9|2287.9|2292|2289|2302.5|2299.9|2289.4|2287|7136
1640617200000|2021-12-27 15:00:00|2292.1|2289.1|2309.9|2306.9|2310.7|2308|2291.8|2288.8|6362
1640620800000|2021-12-27 16:00:00|2310.2|2307.2|2306.8|2303.8|2313.2|2310.7|2304.9|2302.1|3793
1640624400000|2021-12-27 17:00:00|2306.7|2303.7|2298.5|2295.5|2306.8|2303.9|2296.5|2293.9|2693
1640628000000|2021-12-27 18:00:00|2298.6|2295.6|2297.8|2295.8|2300|2297.6|2294.9|2292|2382
1640631600000|2021-12-27 19:00:00|2297.9|2295.9|2305.7|2303.7|2309|2306.8|2297.8|2295.6|2207
1640635200000|2021-12-27 20:00:00|2305.9|2303.9|2308.1|2305.1|2309.4|2307|2303.3|2300.8|1591
1640638800000|2021-12-27 21:00:00|2307.9|2304.9|2308.2|2305.2|2311.5|2306.4|2306.8|2299.3|932
1640646000000|2021-12-27 23:00:00|2306.8|2303.8|2306.8|2303.8|2308.2|2305.2|2305.5|2302.5|866
1640649600000|2021-12-28 00:00:00|2306.7|2303.7|2304.9|2301.9|2307.2|2304.2|2302.2|2299.5|1175
1640653200000|2021-12-28 01:00:00|2304.4|2301.4|2303.4|2301.4|2306.6|2304|2300.8|2297.9|3394
1640656800000|2021-12-28 02:00:00|2303.2|2301.2|2299.3|2296.3|2304.9|2302.1|2297.7|2295.1|2354
1640660400000|2021-12-28 03:00:00|2299.5|2296.5|2300.2|2297.2|2302|2299.5|2298.5|2296|1648
1640664000000|2021-12-28 04:00:00|2299.8|2297.8|2302.8|2300.8|2303.5|2300.8|2299.3|2296.8|746
1640667600000|2021-12-28 05:00:00|2302.7|2300.7|2309.5|2306.5|2310.1|2307.1|2302.6|2300.1|2244
1640671200000|2021-12-28 06:00:00|2309.6|2306.6|2313.9|2310.9|2314.4|2311.8|2305.5|2302.6|3006
1640674800000|2021-12-28 07:00:00|2314|2311|2306.9|2303.9|2314.8|2312.2|2306.4|2303.8|2329
1640678400000|2021-12-28 08:00:00|2306.8|2303.8|2307.8|2305.8|2308.8|2306.3|2303.4|2300.7|2079
1640682000000|2021-12-28 09:00:00|2308.3|2305.3|2308.4|2306.4|2309.9|2307.5|2306.3|2303.8|1459
1640685600000|2021-12-28 10:00:00|2308.6|2306.6|2318.6|2315.6|2318.6|2315.6|2308.6|2306.6|1841
1640689200000|2021-12-28 11:00:00|2318.4|2315.4|2322|2319|2322.9|2319.9|2316.4|2313.9|1662
1640692800000|2021-12-28 12:00:00|2321.9|2318.9|2319.7|2316.7|2326.3|2323.3|2319.3|2316.3|1631
1640696400000|2021-12-28 13:00:00|2319.8|2316.8|2339.2|2336.2|2345.1|2342.1|2317.3|2314.7|6332
1640700000000|2021-12-28 14:00:00|2339.4|2336.4|2316.9|2313.9|2340.8|2337.8|2312.1|2309.1|8137
1640703600000|2021-12-28 15:00:00|2316.8|2313.8|2307.8|2304.8|2321.5|2318.5|2306.8|2304.3|5126
1640707200000|2021-12-28 16:00:00|2307.7|2304.7|2312.8|2309.8|2313.5|2310.7|2305.3|2302.7|3256
1640710800000|2021-12-28 17:00:00|2313|2310|2310.1|2307.1|2315.8|2313.1|2308.9|2306.5|2014
1640714400000|2021-12-28 18:00:00|2310|2307|2302.1|2299.1|2312.5|2310.1|2300.4|2297.8|3451
1640718000000|2021-12-28 19:00:00|2301.9|2298.9|2303.8|2301.8|2306.6|2304.1|2301.2|2298.7|2522
1640721600000|2021-12-28 20:00:00|2304.2|2301.2|2302.7|2299.7|2305|2302.6|2302.1|2299.1|2010
1640725200000|2021-12-28 21:00:00|2302.8|2299.8|2303.9|2300.9|2304.7|2302|2301.6|2299|1209
1640732400000|2021-12-28 23:00:00|2303.2|2300.2|2302.7|2299.7|2304.9|2301.9|2301.6|2298.6|1490
1640736000000|2021-12-29 00:00:00|2302.6|2299.6|2301.7|2298.7|2302.8|2300.2|2298.9|2296.3|1565
1640739600000|2021-12-29 01:00:00|2301.4|2298.4|2299.7|2296.7|2303.5|2300.5|2298.9|2296.3|3448
1640743200000|2021-12-29 02:00:00|2299.6|2296.6|2305.3|2302.3|2305.7|2302.9|2296.8|2294.2|2617
1640746800000|2021-12-29 03:00:00|2304.8|2302.8|2306.2|2303.2|2306.4|2303.7|2303.5|2300.5|1701
1640750400000|2021-12-29 04:00:00|2306|2303|2306.2|2303.2|2307.8|2305.1|2305.1|2302.2|908
1640754000000|2021-12-29 05:00:00|2306.3|2303.3|2311.8|2308.8|2313.5|2310.7|2305.2|2302.4|2036
1640757600000|2021-12-29 06:00:00|2311.9|2308.9|2310|2307|2313.7|2311.1|2309.7|2306.7|1845
1640761200000|2021-12-29 07:00:00|2310.1|2307.1|2314|2311|2314.8|2312.1|2307.5|2304.6|2092
1640764800000|2021-12-29 08:00:00|2314.1|2311.1|2317|2314|2317.2|2314.7|2310.8|2308.2|3620
1640768400000|2021-12-29 09:00:00|2317.1|2314.1|2311.1|2308.1|2317.4|2314.9|2310.1|2307.1|2555
1640772000000|2021-12-29 10:00:00|2311.2|2308.2|2287.1|2285.1|2311.2|2308.4|2283.5|2281|4166
1640775600000|2021-12-29 11:00:00|2287.6|2284.6|2287.6|2284.6|2289.6|2287.3|2283.7|2281.2|3834
1640779200000|2021-12-29 12:00:00|2287.2|2284.2|2277.9|2274.9|2288.3|2285.7|2277.3|2274.5|3851
1640782800000|2021-12-29 13:00:00|2277.8|2274.8|2262.6|2259.6|2280.4|2277.4|2261.3|2258.6|8843
1640786400000|2021-12-29 14:00:00|2262.7|2259.7|2269.6|2266.6|2273.5|2270.5|2260.6|2257.6|7976
1640790000000|2021-12-29 15:00:00|2269.8|2266.8|2281.6|2278.6|2286.6|2283.6|2268.1|2265.5|7255
1640793600000|2021-12-29 16:00:00|2281.7|2278.7|2280.3|2278.3|2288.7|2285.7|2279.6|2276.8|4107
1640797200000|2021-12-29 17:00:00|2280.4|2278.4|2283.8|2280.8|2286.5|2283.9|2280.1|2277.8|2713
1640800800000|2021-12-29 18:00:00|2283.6|2280.6|2284.4|2282.4|2286.8|2284.3|2280.6|2278.2|3058
1640804400000|2021-12-29 19:00:00|2284.5|2282.5|2285.8|2283.8|2286.4|2283.9|2283.4|2281|1232
1640808000000|2021-12-29 20:00:00|2285.7|2283.7|2284.5|2281.5|2286.4|2283.9|2283.2|2280.7|1181
1640811600000|2021-12-29 21:00:00|2284.4|2281.4|2285.8|2282.8|2286.5|2283|2283.1|2280.5|1073
1640818800000|2021-12-29 23:00:00|2285.7|2282.7|2284.2|2281.2|2285.7|2282.8|2282.9|2280.2|1046
1640822400000|2021-12-30 00:00:00|2284.1|2281.1|2281.9|2278.9|2286.1|2283.6|2279.4|2276.9|1653
1640826000000|2021-12-30 01:00:00|2281.8|2278.8|2280.5|2277.5|2282.5|2279.9|2274.7|2272|3351
1640829600000|2021-12-30 02:00:00|2280.4|2277.4|2275.8|2272.8|2281.9|2279.2|2274.1|2271.3|2326
1640833200000|2021-12-30 03:00:00|2275.7|2272.7|2273.5|2270.5|2279|2276.3|2272.8|2270.2|2048
1640836800000|2021-12-30 04:00:00|2273.4|2270.4|2270.9|2267.9|2274.1|2271.5|2270.4|2267.8|1046
1640840400000|2021-12-30 05:00:00|2270.8|2267.8|2267.8|2264.8|2271.8|2269.1|2266.1|2263.7|2568
1640844000000|2021-12-30 06:00:00|2267.9|2264.9|2268.5|2265.5|2269.5|2266.8|2263.6|2260.8|2862
1640847600000|2021-12-30 07:00:00|2268.7|2265.7|2264|2261|2269.6|2266.8|2261.4|2258.7|2746
1640851200000|2021-12-30 08:00:00|2263.8|2260.8|2274.3|2271.3|2274.6|2272.2|2261.6|2259.2|3600
1640854800000|2021-12-30 09:00:00|2274.4|2271.4|2272.3|2269.3|2274.5|2271.8|2271.5|2268.8|2308
1640858400000|2021-12-30 10:00:00|2272.2|2269.2|2275.3|2272.3|2275.5|2272.5|2269.4|2266.7|2013
1640862000000|2021-12-30 11:00:00|2275.2|2272.2|2280.5|2277.5|2281.2|2278.2|2274.7|2272.2|2035
1640865600000|2021-12-30 12:00:00|2279.4|2277.4|2291.2|2288.2|2291.4|2288.5|2275.5|2273|3021
1640869200000|2021-12-30 13:00:00|2291.4|2288.4|2300.1|2298.1|2302.5|2299.5|2283.6|2280.6|7271
1640872800000|2021-12-30 14:00:00|2300.7|2297.7|2301.9|2298.9|2313.1|2310.1|2293.6|2291|7205
1640876400000|2021-12-30 15:00:00|2301.8|2298.8|2300|2297|2307.4|2304.5|2299.5|2296.5|4849
1640880000000|2021-12-30 16:00:00|2300.2|2297.2|2308.7|2305.7|2309.7|2307.2|2299.4|2296.4|3954
1640883600000|2021-12-30 17:00:00|2308.6|2305.6|2304.2|2301.2|2310.1|2307.1|2301.7|2298.8|2781
1640887200000|2021-12-30 18:00:00|2304.3|2301.3|2302.9|2299.9|2306.1|2303.1|2299.4|2296.4|2735
1640890800000|2021-12-30 19:00:00|2302.8|2299.8|2308.4|2305.4|2309|2306|2300.6|2297.6|1941
1640894400000|2021-12-30 20:00:00|2308.3|2305.3|2308.4|2305.4|2312.8|2310.4|2307.8|2304.8|1944
1640898000000|2021-12-30 21:00:00|2308.3|2305.3|2305.2|2302.2|2309.7|2306.7|2304|2301|1363
1640905200000|2021-12-30 23:00:00|2312.8|2299.2|2308.8|2305.8|2314.1|2307|2307.1|2295.5|1867
1640908800000|2021-12-31 00:00:00|2308.9|2305.9|2307.8|2304.8|2311.8|2309.1|2305.7|2302.7|1354
1640912400000|2021-12-31 01:00:00|2307.2|2304.2|2310.8|2307.8|2315.9|2312.9|2305.7|2302.7|4201
1640916000000|2021-12-31 02:00:00|2310.7|2307.7|2314.3|2311.3|2314.9|2311.9|2306.6|2303.6|2155
1640919600000|2021-12-31 03:00:00|2314.2|2311.2|2310.6|2307.6|2317.3|2314.3|2309.9|2306.9|2192
1640923200000|2021-12-31 04:00:00|2310.5|2307.5|2309.4|2306.4|2312.7|2309.7|2309.2|2306.2|1066
1640926800000|2021-12-31 05:00:00|2309.5|2306.5|2314.3|2311.3|2315.7|2312.7|2309.3|2306.3|2331
1640930400000|2021-12-31 06:00:00|2314.4|2311.4|2316.5|2313.5|2318|2315|2310.3|2307.3|2965
1640934000000|2021-12-31 07:00:00|2316.6|2313.6|2316.3|2313.3|2317.8|2315|2314.1|2311.1|2422
1640937600000|2021-12-31 08:00:00|2316.5|2313.5|2315|2312|2319.2|2316.2|2312.6|2309.6|2538
1640941200000|2021-12-31 09:00:00|2314.9|2311.9|2315.6|2312.6|2322.4|2319.4|2313.9|2311.2|2603
1640944800000|2021-12-31 10:00:00|2315.9|2312.9|2319.4|2316.4|2319.9|2317.4|2314.2|2311.2|2397
1640948400000|2021-12-31 11:00:00|2319.3|2316.3|2319.5|2316.5|2322.3|2319.4|2316.4|2313.4|1981
1640952000000|2021-12-31 12:00:00|2319.1|2316.1|2307.6|2304.6|2319.4|2316.4|2307.1|2304.1|2938
1640955600000|2021-12-31 13:00:00|2307.5|2304.5|2320.9|2317.9|2332.2|2329.2|2306.2|2303.2|5286
1640959200000|2021-12-31 14:00:00|2320.8|2317.8|2316|2313|2334.8|2331.8|2314.8|2312.1|6885
1640962800000|2021-12-31 15:00:00|2316.4|2313.4|2320.6|2317.6|2320.6|2317.8|2311.8|2309.3|6580
1640966400000|2021-12-31 16:00:00|2320.7|2317.7|2328|2325|2329|2326|2318.3|2315.3|3648
1640970000000|2021-12-31 17:00:00|2327.9|2324.9|2330.3|2327.3|2331.2|2328.5|2325.1|2322.1|2947
1640973600000|2021-12-31 18:00:00|2330.4|2327.4|2332.5|2329.5|2335.6|2332.6|2327|2324.3|3965
1640977200000|2021-12-31 19:00:00|2333|2330|2329.2|2326.2|2333.7|2330.7|2328.1|2325.1|2448
1640980800000|2021-12-31 20:00:00|2329.1|2326.1|2328.1|2325.1|2332.9|2329.9|2326.1|2323.1|2147
1640984400000|2021-12-31 21:00:00|2328.2|2325.2|2333.2|2330.2|2338.9|2330.8|2328.2|2325.2|1813
1641164400000|2022-01-02 23:00:00|2333.5|2330.5|2330.6|2327.6|2342.3|2339.3|2329.9|2326.9|2053
1641168000000|2022-01-03 00:00:00|2330.7|2327.7|2326.7|2324.7|2331.9|2328.9|2326.1|2323.1|2023
1641171600000|2022-01-03 01:00:00|2327|2324|2323.1|2320.1|2331.3|2328.8|2320.3|2317.4|2905
1641175200000|2022-01-03 02:00:00|2323.2|2320.2|2316.8|2313.8|2323.2|2320.2|2315|2312.1|2299
1641178800000|2022-01-03 03:00:00|2317|2314|2320.9|2317.9|2321.1|2318.6|2315.8|2313.2|1587
1641182400000|2022-01-03 04:00:00|2320.8|2317.8|2318.9|2315.9|2322|2319.4|2317.4|2314.8|973
1641186000000|2022-01-03 05:00:00|2318.4|2316.4|2317.2|2314.2|2318.9|2316.4|2312|2309.4|1571
1641189600000|2022-01-03 06:00:00|2317.1|2314.1|2318.4|2315.4|2318.8|2316.3|2310.5|2307.8|2028
1641193200000|2022-01-03 07:00:00|2318.3|2315.3|2317.3|2314.3|2318.6|2315.6|2309.2|2306.3|2953
1641196800000|2022-01-03 08:00:00|2317.2|2314.2|2319.2|2316.2|2321.2|2318.6|2312.7|2310|2814
1641200400000|2022-01-03 09:00:00|2319.1|2316.1|2327.8|2324.8|2328.8|2326|2317.9|2315.4|3219
1641204000000|2022-01-03 10:00:00|2327.9|2324.9|2326.7|2323.7|2332|2329.5|2324.9|2322.2|2427
1641207600000|2022-01-03 11:00:00|2326.2|2324.2|2325.2|2322.2|2327.7|2325.2|2321.9|2319.3|2215
1641211200000|2022-01-03 12:00:00|2325.3|2322.3|2320.1|2317.1|2325.3|2322.6|2317.5|2314.9|2618
1641214800000|2022-01-03 13:00:00|2319.9|2316.9|2275.7|2272.7|2320|2317.4|2271.3|2268.3|10555
1641218400000|2022-01-03 14:00:00|2275.4|2272.4|2277.5|2274.5|2286.3|2283.4|2268.9|2266.2|11191
1641222000000|2022-01-03 15:00:00|2277.6|2274.6|2287|2285|2300.4|2298|2275.4|2272.8|9604
1641225600000|2022-01-03 16:00:00|2287.4|2284.4|2285.5|2282.5|2287.4|2285.1|2275.8|2273.6|6185
1641229200000|2022-01-03 17:00:00|2285.4|2282.4|2285.1|2282.1|2286.8|2284.3|2281.8|2279.3|2867
1641232800000|2022-01-03 18:00:00|2285|2282|2289.9|2286.9|2290.2|2287.8|2278.4|2275.7|3082
1641236400000|2022-01-03 19:00:00|2289.6|2286.6|2291.1|2288.1|2292.3|2289.7|2286|2283.5|2082
1641240000000|2022-01-03 20:00:00|2291|2288|2291.3|2288.3|2294.8|2292.2|2287.3|2284.7|2237
1641243600000|2022-01-03 21:00:00|2291.4|2288.4|2291|2288|2292.2|2289.7|2290.3|2287.3|1387
1641250800000|2022-01-03 23:00:00|2292.2|2289.2|2293.5|2290.5|2294.9|2290.9|2290.4|2286.4|1429
1641254400000|2022-01-04 00:00:00|2293.6|2290.6|2295|2292|2296.1|2293.4|2292|2289|1703
1641258000000|2022-01-04 01:00:00|2294.8|2291.8|2281.3|2279.3|2304.4|2301.7|2277|2274.3|8103
1641261600000|2022-01-04 02:00:00|2281.2|2279.2|2277.1|2275.1|2284.3|2281.8|2275.1|2272.4|3777
1641265200000|2022-01-04 03:00:00|2277.2|2275.2|2277.6|2274.6|2280.7|2278.1|2271.8|2269.2|3404
1641268800000|2022-01-04 04:00:00|2277.7|2274.7|2279.4|2276.4|2280.3|2277.8|2276.6|2273.8|1670
1641272400000|2022-01-04 05:00:00|2279.3|2276.3|2281.7|2278.7|2283.6|2280.8|2278.6|2276|2421
1641276000000|2022-01-04 06:00:00|2281.6|2278.6|2276.4|2273.4|2281.9|2279.2|2275.7|2272.7|3141
1641279600000|2022-01-04 07:00:00|2276.3|2273.3|2286.3|2283.3|2289.7|2287.1|2275.7|2272.8|3198
1641283200000|2022-01-04 08:00:00|2286.8|2283.8|2281.7|2278.7|2290.1|2287.6|2280.8|2278.1|4720
1641286800000|2022-01-04 09:00:00|2281.6|2278.6|2284.9|2281.9|2287.8|2285.1|2278.3|2275.3|3811
1641290400000|2022-01-04 10:00:00|2285|2282|2284.3|2281.3|2287.5|2285|2282.4|2279.9|2849
1641294000000|2022-01-04 11:00:00|2284.2|2281.2|2281.1|2278.1|2285.1|2282.5|2278.3|2275.8|3159
1641297600000|2022-01-04 12:00:00|2281.2|2278.2|2273|2270|2289.9|2287.1|2268.9|2266.3|6045
1641301200000|2022-01-04 13:00:00|2272.6|2270.6|2292.6|2290.6|2294.8|2292|2265.4|2262.9|9928
1641304800000|2022-01-04 14:00:00|2292.8|2290.8|2304.3|2301.3|2305.3|2302.6|2290.9|2288.5|11237
1641308400000|2022-01-04 15:00:00|2306.5|2303.5|2305.9|2302.9|2312|2309.1|2297.6|2295.2|9580
1641312000000|2022-01-04 16:00:00|2306|2303|2300.7|2297.7|2307.3|2304.8|2296|2293.5|5195
1641315600000|2022-01-04 17:00:00|2300.8|2297.8|2303.7|2301.7|2307.3|2304.8|2299.9|2297.5|3228
1641319200000|2022-01-04 18:00:00|2303.8|2301.8|2304.6|2302.6|2306.7|2304.1|2302.3|2299.8|2615
1641322800000|2022-01-04 19:00:00|2304.7|2302.7|2306.7|2303.7|2308|2305.4|2303.5|2301|1797
1641326400000|2022-01-04 20:00:00|2306.8|2303.8|2307.7|2304.7|2309.3|2306.8|2305.3|2302.7|1582
1641330000000|2022-01-04 21:00:00|2307.9|2304.9|2306.9|2303.9|2308.1|2305.5|2305.4|2302.5|1151
1641337200000|2022-01-04 23:00:00|2306.5|2303.5|2307.2|2304.2|2307.5|2304.5|2305.6|2302.6|1067
1641340800000|2022-01-05 00:00:00|2307.3|2304.3|2306.1|2303.1|2308.8|2306|2305.1|2302.4|1381
1641344400000|2022-01-05 01:00:00|2306|2303|2303.2|2300.2|2306.4|2303.7|2302.5|2299.5|2916
1641348000000|2022-01-05 02:00:00|2303|2300|2302|2299|2303.6|2300.6|2298.5|2295.6|2811
1641351600000|2022-01-05 03:00:00|2302.1|2299.1|2298.7|2296.7|2302.6|2300.1|2297.2|2294.6|2116
1641355200000|2022-01-05 04:00:00|2299.3|2296.3|2299.2|2296.2|2299.5|2296.7|2297.2|2294.6|1298
1641358800000|2022-01-05 05:00:00|2299.1|2296.1|2293.9|2290.9|2300.4|2297.8|2290.1|2287.1|2431
1641362400000|2022-01-05 06:00:00|2293.8|2290.8|2291|2288|2296.5|2293.9|2289.5|2286.7|2697
1641366000000|2022-01-05 07:00:00|2291.1|2288.1|2290.1|2287.1|2295.3|2292.7|2287.2|2284.4|2663
1641369600000|2022-01-05 08:00:00|2290.2|2287.2|2295.3|2292.3|2299|2296.4|2289.7|2287|3706
1641373200000|2022-01-05 09:00:00|2295.2|2292.2|2306.3|2303.3|2307.5|2304.7|2294.5|2291.8|3363
1641376800000|2022-01-05 10:00:00|2306.4|2303.4|2307|2304|2310.3|2307.8|2305.9|2303.1|2504
1641380400000|2022-01-05 11:00:00|2306.9|2303.9|2306.5|2303.5|2311.9|2309.1|2303.6|2301.3|2601
1641384000000|2022-01-05 12:00:00|2306|2303|2304.8|2301.8|2308.8|2305.8|2301.4|2298.9|2983
1641387600000|2022-01-05 13:00:00|2304.9|2301.9|2318|2315|2327.2|2324.2|2302.5|2299.5|9802
1641391200000|2022-01-05 14:00:00|2318.1|2315.1|2317.4|2314.4|2327.4|2324.9|2310.8|2308.2|7957
1641394800000|2022-01-05 15:00:00|2316.9|2313.9|2312|2309|2320.1|2317.2|2306.7|2304.2|6445
1641398400000|2022-01-05 16:00:00|2312.1|2309.1|2312|2309|2315.4|2312.9|2309.8|2307.3|3711
1641402000000|2022-01-05 17:00:00|2312.1|2309.1|2310.2|2307.2|2317.5|2315|2309.5|2306.9|2457
1641405600000|2022-01-05 18:00:00|2310.1|2307.1|2315.4|2312.4|2316|2313.4|2309.1|2306.6|2288
1641409200000|2022-01-05 19:00:00|2315.5|2312.5|2284.8|2281.8|2315.7|2312.7|2283.2|2280.2|9127
1641412800000|2022-01-05 20:00:00|2285|2282|2275.1|2272.1|2286.8|2284.2|2274.6|2271.6|6632
1641416400000|2022-01-05 21:00:00|2274.7|2271.7|2282.5|2279.5|2285.2|2280.1|2274.2|2271.2|2054
1641423600000|2022-01-05 23:00:00|2278.6|2275.6|2279.8|2276.8|2283.9|2280.9|2278|2275|1959
1641427200000|2022-01-06 00:00:00|2279.9|2276.9|2283.1|2280.1|2283.5|2281|2277.7|2274.7|2263
1641430800000|2022-01-06 01:00:00|2283.2|2280.2|2278.3|2275.3|2284.8|2281.8|2273.8|2270.9|5025
1641434400000|2022-01-06 02:00:00|2278.4|2275.4|2273.2|2270.2|2278.5|2275.5|2267.9|2265.2|4093
1641438000000|2022-01-06 03:00:00|2273.1|2270.1|2267.9|2265.9|2273.1|2270.5|2266.8|2264.3|3075
1641441600000|2022-01-06 04:00:00|2268.4|2265.4|2263.9|2260.9|2268.6|2266.2|2263.2|2260.4|2141
1641445200000|2022-01-06 05:00:00|2264|2261|2263.9|2260.9|2271.6|2268.9|2262.6|2260.2|4404
1641448800000|2022-01-06 06:00:00|2263.8|2260.8|2259.2|2256.2|2264.4|2262|2253.3|2250.6|4976
1641452400000|2022-01-06 07:00:00|2259|2256|2248.9|2246.9|2263.1|2260.6|2245.3|2242.8|5313
1641456000000|2022-01-06 08:00:00|2248.7|2246.7|2224.6|2222.6|2250.4|2248|2221.3|2219|7879
1641459600000|2022-01-06 09:00:00|2224.7|2222.7|2220.4|2217.4|2226.7|2224.2|2215.4|2213.4|5819
1641463200000|2022-01-06 10:00:00|2220.3|2217.3|2236.8|2234.8|2242.6|2240|2216.4|2214.4|6413
1641466800000|2022-01-06 11:00:00|2236.9|2234.9|2226.1|2223.1|2238.5|2236|2222.9|2220.4|4427
1641470400000|2022-01-06 12:00:00|2226|2223|2212.2|2209.2|2231.8|2229.2|2212.1|2209.1|6108
1641474000000|2022-01-06 13:00:00|2212.3|2209.3|2205.4|2202.4|2218.4|2215.4|2201.9|2199.3|11019
1641477600000|2022-01-06 14:00:00|2205.5|2202.5|2219.1|2216.1|2232.1|2229.5|2201.8|2199|11671
1641481200000|2022-01-06 15:00:00|2219.2|2216.2|2209.2|2206.2|2227.1|2224.1|2202.4|2199.9|11485
1641484800000|2022-01-06 16:00:00|2209.3|2206.3|2218.2|2215.2|2218.5|2215.9|2205.4|2202.6|6265
1641488400000|2022-01-06 17:00:00|2218.1|2215.1|2218.6|2216.6|2225.6|2223|2216.4|2213.8|3785
1641492000000|2022-01-06 18:00:00|2218.5|2216.5|2213.3|2211.3|2222.4|2219.9|2213.1|2210.6|3983
1641495600000|2022-01-06 19:00:00|2213.8|2210.8|2219.7|2217.7|2221.5|2218.7|2211.1|2208.6|3467
1641499200000|2022-01-06 20:00:00|2220.4|2217.4|2220.1|2217.1|2222.7|2220.1|2216|2213.5|2824
1641502800000|2022-01-06 21:00:00|2219.8|2216.8|2221.5|2218.5|2222.1|2219.1|2216.4|2213.8|1649
1641510000000|2022-01-06 23:00:00|2220|2217|2220.8|2217.8|2222|2219|2218.6|2215.6|1146
1641513600000|2022-01-07 00:00:00|2220.9|2217.9|2221|2218|2223.5|2221|2219.9|2217.2|1681
1641517200000|2022-01-07 01:00:00|2220.1|2218.1|2214.1|2212.1|2220.9|2218.1|2212.6|2209.8|4621
1641520800000|2022-01-07 02:00:00|2214|2212|2216.4|2214.4|2217.4|2214.9|2212|2209.4|3037
1641524400000|2022-01-07 03:00:00|2216.3|2214.3|2217|2215|2218.2|2215.6|2215.2|2212.7|1852
1641528000000|2022-01-07 04:00:00|2217.1|2215.1|2217.4|2214.4|2217.4|2215.2|2214.8|2212.4|1045
1641531600000|2022-01-07 05:00:00|2217.5|2214.5|2210.9|2208.9|2218.3|2215.8|2210.2|2207.7|2185
1641535200000|2022-01-07 06:00:00|2210.8|2208.8|2209.6|2206.6|2212.7|2210.2|2202.3|2199.6|3813
1641538800000|2022-01-07 07:00:00|2209.5|2206.5|2210.9|2208.9|2213.4|2210.6|2204.6|2201.6|3117
1641542400000|2022-01-07 08:00:00|2211|2209|2218.9|2215.9|2219.3|2216.7|2208.4|2205.9|4317
1641546000000|2022-01-07 09:00:00|2218.5|2216.5|2222|2220|2224.5|2222.1|2215.6|2213.3|3678
1641549600000|2022-01-07 10:00:00|2222.5|2219.5|2216.4|2214.4|2224.6|2222.2|2216.1|2213.6|2051
1641553200000|2022-01-07 11:00:00|2216.5|2214.5|2221.9|2219.9|2222.6|2220.4|2213.9|2211.2|2139
1641556800000|2022-01-07 12:00:00|2222|2220|2213.5|2211.5|2225.1|2223.1|2213.5|2210.6|2731
1641560400000|2022-01-07 13:00:00|2213.9|2210.9|2213.1|2210.1|2229.4|2226.4|2196.3|2193.3|10921
1641564000000|2022-01-07 14:00:00|2213|2210|2219|2216|2228.7|2225.8|2212.8|2209.8|11791
1641567600000|2022-01-07 15:00:00|2218.9|2215.9|2210.6|2207.6|2219.3|2216.3|2204.8|2201.9|8929
1641571200000|2022-01-07 16:00:00|2210.7|2207.7|2230.2|2227.2|2230.9|2227.9|2210.3|2207.7|6782
1641574800000|2022-01-07 17:00:00|2230.3|2227.3|2233.6|2230.6|2236.7|2234|2224.9|2222.4|5460
1641578400000|2022-01-07 18:00:00|2233.9|2230.9|2238.2|2235.2|2245.6|2242.6|2232.2|2229.7|5311
1641582000000|2022-01-07 19:00:00|2238.3|2235.3|2237.3|2234.3|2241.3|2238.3|2233.3|2231|3467
1641585600000|2022-01-07 20:00:00|2237.4|2234.4|2232.6|2229.6|2240.4|2237.9|2231.1|2228.4|2743
1641589200000|2022-01-07 21:00:00|2232.4|2229.4|2238.1|2235.1|2245.2|2236.9|2231.8|2228.8|1892
1641769200000|2022-01-09 23:00:00|2235.4|2232.4|2237.7|2234.7|2241.6|2238.6|2234.8|2230.6|2803
1641772800000|2022-01-10 00:00:00|2237.9|2234.9|2237|2234|2243.5|2240.9|2234.7|2231.7|2728
1641776400000|2022-01-10 01:00:00|2236.9|2233.9|2230.2|2227.2|2238.5|2235.5|2228|2225.6|5270
1641780000000|2022-01-10 02:00:00|2230.1|2227.1|2229.7|2226.7|2234.9|2231.9|2226.7|2223.7|3889
1641783600000|2022-01-10 03:00:00|2229.6|2226.6|2225|2223|2230.9|2228.3|2224.4|2221.8|2536
1641787200000|2022-01-10 04:00:00|2224.9|2222.9|2226.6|2224.6|2228.7|2226|2224.4|2221.9|1230
1641790800000|2022-01-10 05:00:00|2227.3|2224.3|2227.5|2225.5|2232.1|2229.1|2225.5|2222.8|2545
1641794400000|2022-01-10 06:00:00|2227.7|2225.7|2224.8|2221.8|2229.6|2226.6|2223.1|2220.1|2714
1641798000000|2022-01-10 07:00:00|2225.1|2222.1|2230|2227|2237.2|2234.9|2220.4|2217.8|3638
1641801600000|2022-01-10 08:00:00|2229.9|2226.9|2238.5|2235.5|2238.8|2235.8|2227.3|2225|5445
1641805200000|2022-01-10 09:00:00|2238.7|2235.7|2241.3|2239.3|2245.6|2243|2238.2|2235.5|3751
1641808800000|2022-01-10 10:00:00|2241.2|2239.2|2248.2|2245.2|2250.8|2248.2|2241|2238.8|3998
1641812400000|2022-01-10 11:00:00|2248.3|2245.3|2247|2244|2252.2|2249.9|2244.9|2242.6|3521
1641816000000|2022-01-10 12:00:00|2246.4|2243.4|2230.3|2227.3|2248.3|2245.5|2228.9|2226.4|4753
1641819600000|2022-01-10 13:00:00|2230.6|2227.6|2233.3|2230.3|2239.8|2237.4|2225.8|2223.4|8761
1641823200000|2022-01-10 14:00:00|2233.4|2230.4|2233.9|2230.9|2239.4|2236.4|2225.8|2222.8|8712
1641826800000|2022-01-10 15:00:00|2234|2231|2239.7|2236.7|2244.6|2242.1|2229.8|2226.8|9984
1641830400000|2022-01-10 16:00:00|2239.6|2236.6|2238.6|2236.6|2244.9|2242.5|2237|2234.4|5299
1641834000000|2022-01-10 17:00:00|2238.7|2236.7|2247.7|2245.7|2249.6|2247.1|2236.2|2233.8|4444
1641837600000|2022-01-10 18:00:00|2248.2|2245.2|2245|2243|2253.4|2251|2243|2240.6|5018
1641841200000|2022-01-10 19:00:00|2245.1|2243.1|2247.9|2244.9|2250.9|2248.2|2244.2|2241.4|3116
1641844800000|2022-01-10 20:00:00|2247.8|2244.8|2248.8|2245.8|2249.8|2247|2242.2|2239.5|3373
1641848400000|2022-01-10 21:00:00|2248.6|2245.6|2248.1|2245.1|2251.2|2248.4|2247.2|2244.7|1628
1641855600000|2022-01-10 23:00:00|2247|2244|2250.6|2247.6|2251.2|2248.4|2246.2|2243.2|1710
1641859200000|2022-01-11 00:00:00|2250.7|2247.7|2252.6|2249.6|2253.1|2250.6|2249.2|2246.5|1671
1641862800000|2022-01-11 01:00:00|2252.5|2249.5|2253.2|2250.2|2257.6|2254.8|2249.8|2246.9|4750
1641866400000|2022-01-11 02:00:00|2253.5|2250.5|2254.2|2251.2|2257.7|2255.3|2253.4|2250.4|2711
1641870000000|2022-01-11 03:00:00|2254.1|2251.1|2255.8|2253.8|2259.4|2256.8|2253.4|2250.8|2349
1641873600000|2022-01-11 04:00:00|2255.9|2253.9|2255.1|2253.1|2257.5|2254.8|2252.2|2249.6|1182
1641877200000|2022-01-11 05:00:00|2255|2253|2254.3|2252.3|2257.7|2254.7|2251.5|2248.9|2857
1641880800000|2022-01-11 06:00:00|2254.4|2252.4|2258.1|2255.1|2267|2264.1|2254.3|2251.9|5759
1641884400000|2022-01-11 07:00:00|2258|2255|2266|2264|2267.3|2264.3|2256.4|2253.6|3243
1641888000000|2022-01-11 08:00:00|2266.3|2263.3|2266.2|2263.2|2269.6|2266.8|2263.5|2261.1|4437
1641891600000|2022-01-11 09:00:00|2266.1|2263.1|2256.9|2254.9|2266.3|2263.7|2255|2252.8|3223
1641895200000|2022-01-11 10:00:00|2256.7|2254.7|2254.8|2251.8|2259.9|2257.4|2252.2|2250|2560
1641898800000|2022-01-11 11:00:00|2254.7|2251.7|2260.8|2257.8|2261.3|2258.7|2251.9|2249.5|2811
1641902400000|2022-01-11 12:00:00|2260.9|2257.9|2266.7|2264.7|2267.7|2265.4|2255.5|2253|3361
1641906000000|2022-01-11 13:00:00|2266.8|2264.8|2254.6|2252.6|2268.6|2266.4|2253.6|2251.1|6668
1641909600000|2022-01-11 14:00:00|2254.7|2252.7|2256.2|2254.2|2260.8|2258.1|2247.2|2245.2|8990
1641913200000|2022-01-11 15:00:00|2256.8|2253.8|2262.3|2260.3|2265.1|2262.6|2250.7|2248.4|7793
1641916800000|2022-01-11 16:00:00|2262.4|2260.4|2268.7|2266.7|2271.9|2269.6|2260.7|2258.3|6555
1641920400000|2022-01-11 17:00:00|2268.8|2266.8|2276.9|2274.9|2279.3|2276.8|2265.8|2263.4|4406
1641924000000|2022-01-11 18:00:00|2277|2275|2278.6|2276.6|2279.8|2277.6|2273.3|2270.7|3963
1641927600000|2022-01-11 19:00:00|2278.7|2276.7|2278.1|2275.1|2280.5|2278|2275.6|2273.2|2236
1641931200000|2022-01-11 20:00:00|2277.6|2275.6|2279.5|2276.5|2282.3|2279.5|2276.9|2274.3|2446
1641934800000|2022-01-11 21:00:00|2278.9|2276.9|2279.9|2276.9|2282|2279.6|2278.5|2275.6|1164
1641942000000|2022-01-11 23:00:00|2279.5|2276.5|2276.9|2273.9|2280.8|2277.8|2276.7|2273.7|1517
1641945600000|2022-01-12 00:00:00|2276.8|2273.8|2275.4|2273.4|2280.7|2278.2|2275.1|2272.3|1460
1641949200000|2022-01-12 01:00:00|2275.8|2272.8|2273.6|2270.6|2281.1|2278.1|2271.8|2269.2|4315
1641952800000|2022-01-12 02:00:00|2273.7|2270.7|2274.7|2271.7|2276.5|2273.8|2272.3|2269.7|2791
1641956400000|2022-01-12 03:00:00|2274.6|2271.6|2276.8|2273.8|2277.4|2274.9|2273.6|2271.1|1688
1641960000000|2022-01-12 04:00:00|2276.9|2273.9|2276.4|2273.4|2278.5|2275.9|2275.6|2273.1|1039
1641963600000|2022-01-12 05:00:00|2276.3|2273.3|2282.2|2279.2|2285.2|2282.8|2275.6|2273.1|2026
1641967200000|2022-01-12 06:00:00|2282.4|2279.4|2283.5|2280.5|2286.7|2284.2|2282.1|2279.3|2740
1641970800000|2022-01-12 07:00:00|2283.1|2280.1|2273.1|2271.1|2283.8|2281.4|2270.2|2267.7|3694
1641974400000|2022-01-12 08:00:00|2273.4|2270.4|2269.9|2267.9|2276|2273.6|2265.9|2263.3|4321
1641978000000|2022-01-12 09:00:00|2270|2268|2271.4|2268.4|2272.8|2270.3|2265.9|2263.4|3108
1641981600000|2022-01-12 10:00:00|2271.3|2268.3|2275|2272|2276.4|2274|2271.3|2268.3|2289
1641985200000|2022-01-12 11:00:00|2274.9|2271.9|2276|2274|2281.2|2278.7|2271.8|2269.8|2559
1641988800000|2022-01-12 12:00:00|2276.5|2273.5|2280.7|2278.7|2281.6|2279.2|2272|2269.7|3562
1641992400000|2022-01-12 13:00:00|2280.6|2278.6|2292.7|2289.7|2300.2|2297.5|2280.1|2277.2|11264
1641996000000|2022-01-12 14:00:00|2292.8|2289.8|2301.9|2298.9|2309.5|2307|2282.9|2280.3|10400
1641999600000|2022-01-12 15:00:00|2302.3|2299.3|2309.1|2307.1|2310.9|2308.8|2297.7|2295.1|8485
1642003200000|2022-01-12 16:00:00|2309|2307|2312.7|2310.7|2313.3|2311.2|2302|2299.4|5911
1642006800000|2022-01-12 17:00:00|2313.2|2310.2|2318.1|2316.1|2319.1|2317|2311.7|2309.3|3822
1642010400000|2022-01-12 18:00:00|2318.2|2316.2|2317.9|2314.9|2323|2320.7|2314.5|2311.8|3970
1642014000000|2022-01-12 19:00:00|2318|2315|2322.3|2320.3|2323.7|2321.3|2317.2|2314.5|2407
1642017600000|2022-01-12 20:00:00|2322.4|2320.4|2320.6|2317.6|2323.2|2320.8|2318.5|2316|2083
1642021200000|2022-01-12 21:00:00|2320.7|2317.7|2315.7|2312.7|2321.8|2319.3|2314.3|2311.3|1559
1642028400000|2022-01-12 23:00:00|2316.6|2313.6|2314.3|2311.3|2318.5|2315.5|2313.5|2310.5|1361
1642032000000|2022-01-13 00:00:00|2314.7|2311.7|2315|2313|2316.4|2313.6|2311.9|2309.6|2387
1642035600000|2022-01-13 01:00:00|2314.9|2312.9|2320.4|2317.4|2323.5|2320.9|2312.9|2310.5|5077
1642039200000|2022-01-13 02:00:00|2319.8|2317.8|2318.8|2315.8|2321.4|2319.1|2316.5|2313.9|3116
1642042800000|2022-01-13 03:00:00|2318.7|2315.7|2317.2|2315.2|2321.5|2319|2315.9|2313.5|2604
1642046400000|2022-01-13 04:00:00|2317.3|2315.3|2319.9|2316.9|2320.5|2318|2317.1|2314.5|1708
1642050000000|2022-01-13 05:00:00|2319.8|2316.8|2314.6|2311.6|2324|2321.1|2313.5|2310.5|2912
1642053600000|2022-01-13 06:00:00|2314.7|2311.7|2311|2308|2318.8|2316.1|2309.7|2307.1|4257
1642057200000|2022-01-13 07:00:00|2310.9|2307.9|2316.1|2313.1|2319.9|2316.9|2307.6|2305.2|3484
1642060800000|2022-01-13 08:00:00|2316|2313|2312.7|2309.7|2321.6|2318.9|2311|2308.6|5041
1642064400000|2022-01-13 09:00:00|2312.8|2309.8|2315.9|2313.9|2317.7|2315|2308.4|2305.4|3640
1642068000000|2022-01-13 10:00:00|2316|2314|2317.7|2314.7|2319|2316.4|2315|2312.4|2205
1642071600000|2022-01-13 11:00:00|2317.3|2315.3|2323.9|2321.9|2326.1|2323.9|2316.9|2314.4|2108
1642075200000|2022-01-13 12:00:00|2323.8|2321.8|2321.2|2319.2|2328.8|2326.3|2320.3|2318.2|3438
1642078800000|2022-01-13 13:00:00|2321.3|2319.3|2317.9|2315.9|2324.1|2321.8|2309.1|2306.8|8484
1642082400000|2022-01-13 14:00:00|2318|2316|2315.7|2313.7|2323.9|2321.6|2312.2|2309.7|7853
1642086000000|2022-01-13 15:00:00|2315.6|2313.6|2305.2|2303.2|2320.9|2318.6|2301|2298.7|8722
1642089600000|2022-01-13 16:00:00|2305.7|2302.7|2317.9|2315.9|2318.5|2316|2301.2|2298.7|4996
1642093200000|2022-01-13 17:00:00|2318.5|2316.5|2314.7|2311.7|2319|2316.7|2310.9|2308.5|4469
1642096800000|2022-01-13 18:00:00|2314.6|2311.6|2314.3|2312.3|2317.5|2315.2|2310.5|2308.2|3973
1642100400000|2022-01-13 19:00:00|2314.7|2311.7|2311.5|2309.5|2317.7|2315.2|2309.6|2307.2|2678
1642104000000|2022-01-13 20:00:00|2311.6|2309.6|2308.7|2305.7|2312.6|2310.1|2306.5|2303.9|2457
1642107600000|2022-01-13 21:00:00|2308.8|2305.8|2310.4|2307.4|2311.1|2308.1|2308.2|2305.7|1495
1642114800000|2022-01-13 23:00:00|2309.5|2306.5|2307.4|2304.4|2309.9|2307.2|2306.7|2304|1046
1642118400000|2022-01-14 00:00:00|2307.5|2304.5|2308|2306|2309.1|2306.6|2304.8|2302|1820
1642122000000|2022-01-14 01:00:00|2307.9|2305.9|2308.7|2306.7|2313.1|2310.7|2306.6|2304.3|4810
1642125600000|2022-01-14 02:00:00|2308.8|2306.8|2311.9|2309.9|2313.5|2311|2307.6|2305.2|3598
1642129200000|2022-01-14 03:00:00|2311.8|2309.8|2316.5|2313.5|2316.7|2314.1|2310.8|2308.2|2479
1642132800000|2022-01-14 04:00:00|2316.4|2313.4|2318.2|2316.2|2320.5|2317.9|2315.8|2313.3|1805
1642136400000|2022-01-14 05:00:00|2318.3|2316.3|2321|2318|2322.7|2320.2|2318.3|2316|2340
1642140000000|2022-01-14 06:00:00|2321.1|2318.1|2320.7|2317.7|2321.5|2318.6|2317.8|2315.3|3062
1642143600000|2022-01-14 07:00:00|2320.6|2317.6|2322.7|2320.7|2324.8|2322.3|2315.6|2312.9|3282
1642147200000|2022-01-14 08:00:00|2323.3|2320.3|2316.7|2314.7|2332.6|2330.2|2316.3|2314.3|4794
1642150800000|2022-01-14 09:00:00|2316.6|2314.6|2313.1|2311.1|2319.1|2316.7|2311|2308.6|3729
1642154400000|2022-01-14 10:00:00|2312.9|2310.9|2314.4|2312.4|2315.9|2313.5|2309.9|2307.4|2851
1642158000000|2022-01-14 11:00:00|2314.3|2312.3|2312|2310|2315.4|2313|2307.8|2305.5|2525
1642161600000|2022-01-14 12:00:00|2312.1|2310.1|2293.5|2291.5|2314.9|2312.6|2290.9|2288.5|4695
1642165200000|2022-01-14 13:00:00|2293.4|2291.4|2304.8|2302.8|2312.7|2310.4|2287.6|2285|11430
1642168800000|2022-01-14 14:00:00|2304.7|2302.7|2307.7|2305.7|2308.3|2306|2293.9|2291.3|9866
1642172400000|2022-01-14 15:00:00|2308.3|2305.3|2297.5|2294.5|2308.5|2306.5|2296.3|2294.1|7627
1642176000000|2022-01-14 16:00:00|2297.6|2294.6|2294.4|2292.4|2298.9|2296.6|2285.7|2283.3|5619
1642179600000|2022-01-14 17:00:00|2294.3|2292.3|2290.1|2288.1|2295.4|2292.9|2286.7|2284.7|3725
1642183200000|2022-01-14 18:00:00|2290.6|2287.6|2289.9|2287.9|2293.5|2291.3|2283.7|2281.7|3557
1642186800000|2022-01-14 19:00:00|2289.8|2287.8|2293.9|2291.9|2296.5|2294.1|2288.5|2286.2|3099
1642190400000|2022-01-14 20:00:00|2294|2292|2295.9|2292.9|2297.5|2294.9|2291.7|2288.7|2991
1642194000000|2022-01-14 21:00:00|2295.5|2292.5|2297.6|2294.6|2304.9|2297.4|2295.5|2290.1|1293
1642374000000|2022-01-16 23:00:00|2295.4|2292.4|2296.2|2293.2|2297.2|2294.2|2292.9|2285.5|1958
1642377600000|2022-01-17 00:00:00|2296.3|2293.3|2293.4|2290.4|2296.6|2293.8|2290.9|2288|2271
1642381200000|2022-01-17 01:00:00|2293.5|2290.5|2291|2289|2293.5|2290.5|2284.4|2282.2|5266
1642384800000|2022-01-17 02:00:00|2291.5|2288.5|2293|2290|2293.8|2290.9|2289.1|2286.7|3226
1642388400000|2022-01-17 03:00:00|2292.9|2289.9|2299.3|2297.3|2300.3|2297.8|2292.1|2289.7|2217
1642392000000|2022-01-17 04:00:00|2299.4|2297.4|2302.9|2300.9|2304.7|2302.1|2299.2|2296.8|1375
1642395600000|2022-01-17 05:00:00|2303|2301|2300.8|2297.8|2304.7|2302.2|2299.7|2297.2|2312
1642399200000|2022-01-17 06:00:00|2300.7|2297.7|2300.2|2297.2|2301|2298.4|2297.6|2295.1|2326
1642402800000|2022-01-17 07:00:00|2300|2297|2308.1|2306.1|2309.1|2306.3|2299.8|2297|2780
1642406400000|2022-01-17 08:00:00|2308.2|2306.2|2311.9|2309.9|2313.5|2310.7|2303.8|2301.2|3212
1642410000000|2022-01-17 09:00:00|2311.8|2309.8|2306|2303|2313|2310.6|2304.1|2301.6|2537
1642413600000|2022-01-17 10:00:00|2305.9|2302.9|2305.5|2302.5|2308.2|2305.6|2303.4|2300.9|1856
1642417200000|2022-01-17 11:00:00|2305.4|2302.4|2308.1|2305.1|2308.6|2306|2303.6|2301.1|2790
1642420800000|2022-01-17 12:00:00|2308.2|2305.2|2300.1|2298.1|2308.2|2305.2|2299.4|2297.1|2891
1642424400000|2022-01-17 13:00:00|2300.2|2298.2|2301.3|2299.3|2302.3|2299.7|2294.6|2292.2|4353
1642428000000|2022-01-17 14:00:00|2301.9|2298.9|2302.1|2300.1|2305.2|2302.7|2300.4|2298|3088
1642431600000|2022-01-17 15:00:00|2302.3|2300.3|2301.1|2299.1|2306.4|2304.2|2295.1|2292.4|4036
1642435200000|2022-01-17 16:00:00|2301.7|2298.7|2302.9|2300.9|2303.5|2301|2300.3|2297.8|1979
1642438800000|2022-01-17 17:00:00|2303|2301|2303.2|2300.2|2303.9|2301.6|2301.3|2298.9|1369
1642442400000|2022-01-17 18:00:00|2303.3|2300.3|2303.3|2300.3|2303.8|2300.8|2301.5|2298.5|632
1642446000000|2022-01-17 19:00:00|2303.2|2300.2|2305.3|2294.9|2305.8|2301.5|2302.6|2293.6|218
1642460400000|2022-01-17 23:00:00|2302.9|2300.9|2303.3|2301.3|2303.5|2301.5|2299.3|2297.3|1256
1642464000000|2022-01-18 00:00:00|2303.4|2301.4|2307.5|2305.5|2307.7|2305.7|2302.8|2300.8|1372
1642467600000|2022-01-18 01:00:00|2307.4|2305.4|2310.5|2308.5|2312.1|2310.1|2302.7|2300.7|3190
1642471200000|2022-01-18 02:00:00|2310.7|2308.7|2308.3|2306.3|2310.7|2308.7|2306.8|2304.8|2596
1642474800000|2022-01-18 03:00:00|2308.5|2306.5|2289.6|2287.6|2310.1|2308.1|2287.7|2285.7|3895
1642478400000|2022-01-18 04:00:00|2289.5|2287.5|2290.7|2288.7|2291.6|2289.6|2288.4|2286.4|2383
1642482000000|2022-01-18 05:00:00|2290.6|2288.6|2293.6|2291.6|2299.6|2297.6|2289.9|2287.9|3318
1642485600000|2022-01-18 06:00:00|2293.5|2291.5|2300.6|2298.6|2301.3|2299.3|2292.5|2290.5|2928
1642489200000|2022-01-18 07:00:00|2300.5|2298.5|2300.1|2298.1|2301.9|2299.9|2292.6|2290.6|3689
1642492800000|2022-01-18 08:00:00|2299.9|2297.9|2294.4|2292.4|2302.9|2300.9|2292|2290|5022
1642496400000|2022-01-18 09:00:00|2294.3|2292.3|2284.5|2282.5|2295.5|2293.5|2282.5|2280.5|3982
1642500000000|2022-01-18 10:00:00|2284.4|2282.4|2283.8|2281.8|2285.3|2283.3|2281.9|2279.9|3049
1642503600000|2022-01-18 11:00:00|2284.1|2282.1|2292.5|2290.5|2295.1|2293.1|2282.1|2280.1|3019
1642507200000|2022-01-18 12:00:00|2292.7|2290.7|2300.1|2298.1|2301.2|2299.2|2292.3|2290.3|4076
1642510800000|2022-01-18 13:00:00|2300.3|2298.3|2348.3|2346.3|2351.1|2349.1|2284.6|2282.6|11113
1642514400000|2022-01-18 14:00:00|2348.5|2346.5|2345.2|2343.2|2354.4|2352.4|2327.3|2325.3|11358
1642518000000|2022-01-18 15:00:00|2345.3|2343.3|2358.7|2356.7|2359.6|2357.6|2335.7|2333.7|8756
1642521600000|2022-01-18 16:00:00|2358.8|2356.8|2349.2|2347.2|2365|2363|2339.7|2337.7|6928
1642525200000|2022-01-18 17:00:00|2349.6|2347.6|2341.4|2339.4|2350.1|2348.1|2337.3|2335.3|4276
1642528800000|2022-01-18 18:00:00|2341.3|2339.3|2347.7|2345.7|2347.7|2345.7|2336.5|2334.5|3836
1642532400000|2022-01-18 19:00:00|2347.6|2345.6|2356.3|2354.3|2358.1|2356.1|2347.4|2345.4|3143
1642536000000|2022-01-18 20:00:00|2356.2|2354.2|2348.5|2346.5|2359.4|2357.4|2347.7|2345.7|3185
1642539600000|2022-01-18 21:00:00|2348.6|2346.6|2348.2|2346.2|2350.2|2348.2|2347.1|2345.1|1490
1642546800000|2022-01-18 23:00:00|2349|2347|2348.5|2346.5|2350|2348|2346.7|2344.7|1696
1642550400000|2022-01-19 00:00:00|2348.4|2346.4|2344.6|2342.6|2348.9|2346.9|2342.9|2340.9|1832
1642554000000|2022-01-19 01:00:00|2344.5|2342.5|2343.5|2341.5|2350|2348|2342.4|2340.4|4304
1642557600000|2022-01-19 02:00:00|2343.6|2341.6|2345.7|2343.7|2349|2347|2342.9|2340.9|3399
1642561200000|2022-01-19 03:00:00|2346|2344|2344|2342|2346.1|2344.1|2342|2340|2247
1642564800000|2022-01-19 04:00:00|2343.9|2341.9|2340.7|2338.7|2345.1|2343.1|2340.4|2338.4|1443
1642568400000|2022-01-19 05:00:00|2340.8|2338.8|2348.3|2346.3|2348.6|2346.6|2339.9|2337.9|2689
1642572000000|2022-01-19 06:00:00|2348.2|2346.2|2362.8|2360.8|2365|2363|2347.2|2345.2|4330
1642575600000|2022-01-19 07:00:00|2362.9|2360.9|2356.8|2354.8|2363.2|2361.2|2355.6|2353.6|3627
1642579200000|2022-01-19 08:00:00|2356.7|2354.7|2366.9|2364.9|2370.1|2368.1|2356.1|2354.1|4164
1642582800000|2022-01-19 09:00:00|2367|2365|2374.3|2372.3|2377.3|2375.3|2365.9|2363.9|3562
1642586400000|2022-01-19 10:00:00|2374.4|2372.4|2382.6|2380.6|2383.1|2381.1|2371.8|2369.8|3251
1642590000000|2022-01-19 11:00:00|2382.5|2380.5|2378.5|2376.5|2384|2382|2376.9|2374.9|3583
1642593600000|2022-01-19 12:00:00|2378.6|2376.6|2372.4|2370.4|2379.1|2377.1|2371.3|2369.3|3732
1642597200000|2022-01-19 13:00:00|2372.5|2370.5|2379.5|2377.5|2387.6|2385.6|2370.3|2368.3|9386
1642600800000|2022-01-19 14:00:00|2379.4|2377.4|2388.9|2386.9|2391.7|2389.7|2375.6|2373.6|9016
1642604400000|2022-01-19 15:00:00|2388.8|2386.8|2400.7|2398.7|2401.6|2399.6|2384.1|2382.1|9279
1642608000000|2022-01-19 16:00:00|2400.8|2398.8|2411.8|2409.8|2413.9|2411.9|2398.2|2396.2|7187
1642611600000|2022-01-19 17:00:00|2411.9|2409.9|2418.7|2416.7|2422.1|2420.1|2410.7|2408.7|5981
1642615200000|2022-01-19 18:00:00|2418.4|2416.4|2416|2414|2420.5|2418.5|2409.7|2407.7|4746
1642618800000|2022-01-19 19:00:00|2416.2|2414.2|2420.2|2418.2|2420.8|2418.8|2413.2|2411.2|3347
1642622400000|2022-01-19 20:00:00|2420.3|2418.3|2419.4|2417.4|2421.1|2419.1|2416.8|2414.8|3009
1642626000000|2022-01-19 21:00:00|2419.5|2417.5|2415|2413|2419.9|2417.9|2414.7|2411.5|1787
1642633200000|2022-01-19 23:00:00|2415.5|2413.5|2410.4|2408.4|2419.3|2414.9|2409.6|2407.2|2080
1642636800000|2022-01-20 00:00:00|2410.5|2408.5|2415.7|2413.7|2417.7|2415.7|2410.5|2408.5|2174
1642640400000|2022-01-20 01:00:00|2415.8|2413.8|2409.7|2407.7|2418.4|2416.4|2409.5|2407.5|6150
1642644000000|2022-01-20 02:00:00|2409.5|2407.5|2413.9|2411.9|2414.4|2412.4|2408.8|2406.8|4192
1642647600000|2022-01-20 03:00:00|2414|2412|2418.9|2416.9|2420|2418|2414|2412|3543
1642651200000|2022-01-20 04:00:00|2418.8|2416.8|2417.1|2415.1|2419.7|2417.7|2414.3|2412.3|1905
1642654800000|2022-01-20 05:00:00|2417|2415|2417.4|2415.4|2419.4|2417.4|2412.1|2410.1|3267
1642658400000|2022-01-20 06:00:00|2417.3|2415.3|2417|2415|2427.3|2425.3|2415.1|2413.1|4603
1642662000000|2022-01-20 07:00:00|2416.9|2414.9|2412|2410|2418.6|2416.6|2409.2|2407.2|3536
1642665600000|2022-01-20 08:00:00|2411.9|2409.9|2414.9|2412.9|2420.9|2418.9|2410.5|2408.5|4886
1642669200000|2022-01-20 09:00:00|2414.8|2412.8|2417.1|2415.1|2420.5|2418.5|2412.3|2410.3|3517
1642672800000|2022-01-20 10:00:00|2417|2415|2420.9|2418.9|2423.6|2421.6|2416.8|2414.8|2636
1642676400000|2022-01-20 11:00:00|2420.8|2418.8|2422.8|2420.8|2427.3|2425.3|2418.5|2416.5|3088
1642680000000|2022-01-20 12:00:00|2423.1|2421.1|2420.6|2418.6|2423.4|2421.4|2413.2|2411.2|4146
1642683600000|2022-01-20 13:00:00|2420.4|2418.4|2437.9|2435.9|2443.4|2441.4|2414.3|2412.3|8980
1642687200000|2022-01-20 14:00:00|2437.8|2435.8|2456.4|2454.4|2457.6|2455.6|2433.8|2431.8|9377
1642690800000|2022-01-20 15:00:00|2456.5|2454.5|2463.9|2461.9|2464.6|2462.6|2452.4|2450.4|9014
1642694400000|2022-01-20 16:00:00|2464.1|2462.1|2462.5|2460.5|2465|2463|2446.2|2444.2|6615
1642698000000|2022-01-20 17:00:00|2462.6|2460.6|2468.6|2466.6|2471.4|2469.4|2461.2|2459.2|4066
1642701600000|2022-01-20 18:00:00|2468.7|2466.7|2462.2|2460.2|2469|2467|2461.7|2459.7|3956
1642705200000|2022-01-20 19:00:00|2462.3|2460.3|2457|2455|2464.6|2462.6|2456.4|2454.4|3302
1642708800000|2022-01-20 20:00:00|2457.1|2455.1|2447.1|2445.1|2458.9|2456.9|2444|2442|4286
1642712400000|2022-01-20 21:00:00|2447.4|2445.4|2449|2447|2450|2448|2444.4|2442.4|1784
1642719600000|2022-01-20 23:00:00|2448.3|2446.3|2439.3|2437.3|2449.7|2447.7|2433.2|2431.2|2798
1642723200000|2022-01-21 00:00:00|2439.2|2437.2|2441.2|2439.2|2442.3|2440.3|2434.7|2432.7|2782
1642726800000|2022-01-21 01:00:00|2441.1|2439.1|2433.2|2431.2|2447.6|2445.6|2428.7|2426.7|6996
1642730400000|2022-01-21 02:00:00|2433|2431|2439.2|2437.2|2440.9|2438.9|2432.1|2430.1|3740
1642734000000|2022-01-21 03:00:00|2439.1|2437.1|2444.9|2442.9|2446.1|2444.1|2438.2|2436.2|3135
1642737600000|2022-01-21 04:00:00|2444.8|2442.8|2445.7|2443.7|2446.8|2444.8|2443.4|2441.4|1659
1642741200000|2022-01-21 05:00:00|2445.6|2443.6|2449|2447|2453.1|2451.1|2441.9|2439.9|3002
1642744800000|2022-01-21 06:00:00|2448.9|2446.9|2450.3|2448.3|2453.1|2451.1|2446.6|2444.6|3657
1642748400000|2022-01-21 07:00:00|2450.4|2448.4|2450|2448|2457.3|2455.3|2448.2|2446.2|3689
1642752000000|2022-01-21 08:00:00|2449.9|2447.9|2433.6|2431.6|2452.2|2450.2|2429.5|2427.5|6101
1642755600000|2022-01-21 09:00:00|2433.7|2431.7|2446|2444|2448|2446|2430.5|2428.5|4361
1642759200000|2022-01-21 10:00:00|2445.9|2443.9|2444.2|2442.2|2447.7|2445.7|2443.2|2441.2|3050
1642762800000|2022-01-21 11:00:00|2444.3|2442.3|2434.2|2432.2|2444.4|2442.4|2433.9|2431.9|3229
1642766400000|2022-01-21 12:00:00|2434.1|2432.1|2438.2|2436.2|2442.6|2440.6|2430.9|2428.9|4561
1642770000000|2022-01-21 13:00:00|2437.8|2435.8|2457.5|2455.5|2459.1|2457.1|2437.6|2435.6|8296
1642773600000|2022-01-21 14:00:00|2457.4|2455.4|2448.2|2446.2|2458.5|2456.5|2443.9|2441.9|7821
1642777200000|2022-01-21 15:00:00|2447.9|2445.9|2438.4|2436.4|2448|2446|2433.1|2431.1|7912
1642780800000|2022-01-21 16:00:00|2438.5|2436.5|2436.2|2434.2|2441.3|2439.3|2427.2|2425.2|5442
1642784400000|2022-01-21 17:00:00|2436.1|2434.1|2428.1|2426.1|2436.7|2434.7|2424|2422|4636
1642788000000|2022-01-21 18:00:00|2428|2426|2433.5|2431.5|2435.2|2433.2|2424.2|2422.2|4767
1642791600000|2022-01-21 19:00:00|2433.6|2431.6|2431.6|2429.6|2440.1|2438.1|2431.2|2429.2|3438
1642795200000|2022-01-21 20:00:00|2431.5|2429.5|2423.7|2421.7|2431.5|2429.5|2418|2416|4936
1642798800000|2022-01-21 21:00:00|2423.6|2421.6|2431.2|2428.2|2432.8|2429.8|2422.6|2420.6|2341
1642978800000|2022-01-23 23:00:00|2426.1|2424.1|2430|2428|2432.4|2430.4|2419.6|2417|2580
1642982400000|2022-01-24 00:00:00|2429.9|2427.9|2425.8|2423.8|2430.3|2428.3|2422.7|2420.7|1937
1642986000000|2022-01-24 01:00:00|2425.7|2423.7|2419.9|2417.9|2428.5|2426.5|2414.2|2412.2|5711
1642989600000|2022-01-24 02:00:00|2419.8|2417.8|2420.2|2418.2|2424.3|2422.3|2417.5|2415.5|2891
1642993200000|2022-01-24 03:00:00|2420|2418|2418.7|2416.7|2422.5|2420.5|2416.1|2414.1|2170
1642996800000|2022-01-24 04:00:00|2418.8|2416.8|2420.6|2418.6|2421|2419|2417.9|2415.9|1010
1643000400000|2022-01-24 05:00:00|2420.8|2418.8|2420.2|2418.2|2423.1|2421.1|2411.9|2409.9|3015
1643004000000|2022-01-24 06:00:00|2420.3|2418.3|2415.8|2413.8|2421.7|2419.7|2410|2408|3703
1643007600000|2022-01-24 07:00:00|2416|2414|2413.3|2411.3|2418.4|2416.4|2411.2|2409.2|3129
1643011200000|2022-01-24 08:00:00|2413.2|2411.2|2418.5|2416.5|2428|2426|2413.1|2411.1|4442
1643014800000|2022-01-24 09:00:00|2418.3|2416.3|2420.8|2418.8|2427.6|2425.6|2418.3|2416.3|3589
1643018400000|2022-01-24 10:00:00|2420.9|2418.9|2410.4|2408.4|2422.4|2420.4|2402.5|2400.5|5880
1643022000000|2022-01-24 11:00:00|2410.5|2408.5|2406.4|2404.4|2412.1|2410.1|2401.2|2399.2|4700
1643025600000|2022-01-24 12:00:00|2406.3|2404.3|2404.6|2402.6|2412.2|2410.2|2401.9|2399.9|4719
1643029200000|2022-01-24 13:00:00|2404.5|2402.5|2379.7|2377.7|2409.1|2407.1|2378.3|2376.3|10059
1643032800000|2022-01-24 14:00:00|2379.6|2377.6|2368.5|2366.5|2391.1|2389.1|2367.7|2365.7|11291
1643036400000|2022-01-24 15:00:00|2368.6|2366.6|2369.5|2367.5|2378.6|2376.6|2357.5|2355.5|10652
1643040000000|2022-01-24 16:00:00|2369.3|2367.3|2374.1|2372.1|2375.5|2373.5|2363.5|2361.5|7614
1643043600000|2022-01-24 17:00:00|2374|2372|2375.9|2373.9|2377.1|2375.1|2365.3|2363.3|6855
1643047200000|2022-01-24 18:00:00|2375.8|2373.8|2387.2|2385.2|2390|2388|2372.8|2370.8|6781
1643050800000|2022-01-24 19:00:00|2387.3|2385.3|2383.8|2381.8|2392.2|2390.2|2378.3|2376.3|6123
1643054400000|2022-01-24 20:00:00|2383.4|2381.4|2394.3|2392.3|2397|2395|2381.8|2379.8|5473
1643058000000|2022-01-24 21:00:00|2393.6|2391.6|2399.4|2397.4|2402.9|2400.9|2392.6|2390.6|2096
1643065200000|2022-01-24 23:00:00|2399|2397|2396.2|2394.2|2399.9|2397.9|2393.7|2391.7|1613
1643068800000|2022-01-25 00:00:00|2396.3|2394.3|2383.9|2381.9|2396.7|2394.7|2383.8|2381.8|2635
1643072400000|2022-01-25 01:00:00|2383.8|2381.8|2378|2376|2384.5|2382.5|2376.5|2374.5|5288
1643076000000|2022-01-25 02:00:00|2377.9|2375.9|2380.2|2378.2|2380.6|2378.6|2375|2373|3333
1643079600000|2022-01-25 03:00:00|2380.3|2378.3|2384.4|2382.4|2385.1|2383.1|2378.3|2376.3|2240
1643083200000|2022-01-25 04:00:00|2384.6|2382.6|2381.8|2379.8|2386.6|2384.6|2380.9|2378.9|1722
1643086800000|2022-01-25 05:00:00|2381.7|2379.7|2382.8|2380.8|2386.1|2384.1|2378|2376|2785
1643090400000|2022-01-25 06:00:00|2383|2381|2381|2379|2384.6|2382.6|2380.3|2378.3|2907
1643094000000|2022-01-25 07:00:00|2380.9|2378.9|2378.9|2376.9|2383.8|2381.8|2375.9|2373.9|3384
1643097600000|2022-01-25 08:00:00|2378.8|2376.8|2371.9|2369.9|2383.4|2381.4|2371.7|2369.7|4589
1643101200000|2022-01-25 09:00:00|2372|2370|2377.1|2375.1|2378|2376|2368.6|2366.6|4556
1643104800000|2022-01-25 10:00:00|2377.2|2375.2|2373.9|2371.9|2377.6|2375.6|2370.7|2368.7|3188
1643108400000|2022-01-25 11:00:00|2373.8|2371.8|2367.4|2365.4|2375.8|2373.8|2364.7|2362.7|3524
1643112000000|2022-01-25 12:00:00|2367.5|2365.5|2370.6|2368.6|2371.5|2369.5|2365.7|2363.7|3282
1643115600000|2022-01-25 13:00:00|2370.7|2368.7|2371.4|2369.4|2378.9|2376.9|2368.2|2366.2|7003
1643119200000|2022-01-25 14:00:00|2371.2|2369.2|2381.6|2379.6|2396.3|2394.3|2361.2|2359.2|9755
1643122800000|2022-01-25 15:00:00|2381.7|2379.7|2376.5|2374.5|2384.2|2382.2|2363.7|2361.7|10537
1643126400000|2022-01-25 16:00:00|2376.3|2374.3|2380.2|2378.2|2385.2|2383.2|2372|2370|7165
1643130000000|2022-01-25 17:00:00|2380.3|2378.3|2382.2|2380.2|2385.4|2383.4|2377.6|2375.6|5738
1643133600000|2022-01-25 18:00:00|2382.5|2380.5|2394.2|2392.2|2394.6|2392.6|2381.2|2379.2|5242
1643137200000|2022-01-25 19:00:00|2394.1|2392.1|2394.9|2392.9|2398.4|2396.4|2392|2390|4037
1643140800000|2022-01-25 20:00:00|2394.8|2392.8|2384.9|2382.9|2395.7|2393.7|2383.2|2381.2|4477
1643144400000|2022-01-25 21:00:00|2385.1|2383.1|2382.2|2380.2|2386|2384|2381.6|2379.6|1812
1643151600000|2022-01-25 23:00:00|2383.4|2381.4|2390.6|2388.6|2391.9|2389.9|2383.4|2381.4|2568
1643155200000|2022-01-26 00:00:00|2390.5|2388.5|2388.6|2386.6|2390.6|2388.6|2387.3|2385.3|2183
1643158800000|2022-01-26 01:00:00|2388.5|2386.5|2379.3|2377.3|2388.5|2386.5|2376.3|2374.3|4261
1643162400000|2022-01-26 02:00:00|2379.4|2377.4|2373|2371|2381|2379|2373|2371|2638
1643166000000|2022-01-26 03:00:00|2373.1|2371.1|2374.4|2372.4|2374.9|2372.9|2372.4|2370.4|1758
1643169600000|2022-01-26 04:00:00|2374.3|2372.3|2375.9|2373.9|2376|2374|2373.3|2371.3|927
1643173200000|2022-01-26 05:00:00|2375.8|2373.8|2375|2373|2376.3|2374.3|2372.4|2370.4|1959
1643176800000|2022-01-26 06:00:00|2374.9|2372.9|2373|2371|2378.3|2376.3|2371.9|2369.9|2770
1643180400000|2022-01-26 07:00:00|2373.2|2371.2|2369.9|2367.9|2374.5|2372.5|2368.4|2366.4|2774
1643184000000|2022-01-26 08:00:00|2370|2368|2385.5|2383.5|2392.3|2390.3|2369.5|2367.5|4674
1643187600000|2022-01-26 09:00:00|2385.4|2383.4|2392.4|2390.4|2395.1|2393.1|2384|2382|3635
1643191200000|2022-01-26 10:00:00|2392.2|2390.2|2393.2|2391.2|2395.1|2393.1|2390.7|2388.7|3452
1643194800000|2022-01-26 11:00:00|2393.3|2391.3|2387.1|2385.1|2394.3|2392.3|2386.2|2384.2|2809
1643198400000|2022-01-26 12:00:00|2387|2385|2393.8|2391.8|2394.4|2392.4|2384.3|2382.3|3735
1643202000000|2022-01-26 13:00:00|2394|2392|2386.9|2384.9|2398.7|2396.7|2385.2|2383.2|8015
1643205600000|2022-01-26 14:00:00|2386.8|2384.8|2389.5|2387.5|2390.3|2388.3|2359.3|2357.3|10479
1643209200000|2022-01-26 15:00:00|2389.3|2387.3|2377.8|2375.8|2391.8|2389.8|2374.7|2372.7|9309
1643212800000|2022-01-26 16:00:00|2378|2376|2378.6|2376.6|2380.7|2378.7|2371.3|2369.3|6535
1643216400000|2022-01-26 17:00:00|2378.7|2376.7|2378.1|2376.1|2383|2381|2376|2374|4242
1643220000000|2022-01-26 18:00:00|2378.2|2376.2|2379.8|2377.8|2382.7|2380.7|2373.2|2371.2|4057
1643223600000|2022-01-26 19:00:00|2379.5|2377.5|2364.3|2362.3|2394|2392|2353.1|2351.1|14415
1643227200000|2022-01-26 20:00:00|2363.9|2361.9|2351.3|2349.3|2363.9|2361.9|2345.3|2343.3|11858
1643230800000|2022-01-26 21:00:00|2351.6|2349.6|2353.9|2351.9|2354.7|2352.7|2344.7|2342.7|3336
1643238000000|2022-01-26 23:00:00|2353.2|2351.2|2360.1|2358.1|2361.1|2359.1|2352.7|2350.7|3146
1643241600000|2022-01-27 00:00:00|2360.3|2358.3|2357.1|2355.1|2360.4|2358.4|2352.8|2350.8|3543
1643245200000|2022-01-27 01:00:00|2357.3|2355.3|2334.9|2332.9|2357.9|2355.9|2333.8|2331.8|6825
1643248800000|2022-01-27 02:00:00|2334.5|2332.5|2331.4|2329.4|2335.9|2333.9|2327.1|2325.1|5221
1643252400000|2022-01-27 03:00:00|2331.5|2329.5|2332.6|2330.6|2338.3|2336.3|2328.3|2326.3|3658
1643256000000|2022-01-27 04:00:00|2332.5|2330.5|2334.8|2332.8|2337.2|2335.2|2331.5|2329.5|2258
1643259600000|2022-01-27 05:00:00|2335|2333|2323.8|2321.8|2336.2|2334.2|2323.4|2321.4|4279
1643263200000|2022-01-27 06:00:00|2323.6|2321.6|2315|2313|2324.4|2322.4|2310.5|2308.5|5440
1643266800000|2022-01-27 07:00:00|2315.1|2313.1|2312.8|2310.8|2324.9|2322.9|2311.3|2309.3|5457
1643270400000|2022-01-27 08:00:00|2312.5|2310.5|2328.5|2326.5|2329.2|2327.2|2309.9|2307.9|6664
1643274000000|2022-01-27 09:00:00|2328.4|2326.4|2334.1|2332.1|2336.5|2334.5|2325.1|2323.1|5098
1643277600000|2022-01-27 10:00:00|2334|2332|2319.4|2317.4|2337|2335|2319.2|2317.2|4376
1643281200000|2022-01-27 11:00:00|2319.3|2317.3|2319|2317|2320.2|2318.2|2310.6|2308.6|5953
1643284800000|2022-01-27 12:00:00|2319.1|2317.1|2302.4|2300.4|2325|2323|2300.2|2298.2|6377
1643288400000|2022-01-27 13:00:00|2302.1|2300.1|2289.8|2287.8|2309.5|2307.5|2285|2283|11209
1643292000000|2022-01-27 14:00:00|2289.7|2287.7|2290.3|2288.3|2304|2302|2275.1|2273.1|12176
1643295600000|2022-01-27 15:00:00|2290.6|2288.6|2259.3|2257.3|2294.7|2292.7|2259.2|2257.2|11367
1643299200000|2022-01-27 16:00:00|2259.1|2257.1|2271.8|2269.8|2275.4|2273.4|2259.1|2257.1|8368
1643302800000|2022-01-27 17:00:00|2271.9|2269.9|2261.5|2259.5|2275.1|2273.1|2260.5|2258.5|6748
1643306400000|2022-01-27 18:00:00|2261.4|2259.4|2270.3|2268.3|2272.7|2270.7|2258.9|2256.9|7627
1643310000000|2022-01-27 19:00:00|2270.4|2268.4|2264.8|2262.8|2276.3|2274.3|2263.2|2261.2|6005
1643313600000|2022-01-27 20:00:00|2264.7|2262.7|2273.7|2271.7|2275.8|2273.8|2264.1|2262.1|6163
1643317200000|2022-01-27 21:00:00|2273.9|2271.9|2278.8|2276.8|2279.8|2277.8|2272.9|2270.9|2298
1643324400000|2022-01-27 23:00:00|2282.8|2273.8|2275.5|2273.5|2282.9|2280.1|2274.4|2272.4|2066
1643328000000|2022-01-28 00:00:00|2275.4|2273.4|2274.6|2272.6|2276.2|2274.2|2271.1|2269.1|2262
1643331600000|2022-01-28 01:00:00|2274.5|2272.5|2276.8|2274.8|2277.7|2275.7|2267.7|2265.7|5356
1643335200000|2022-01-28 02:00:00|2276.7|2274.7|2278.6|2276.6|2280|2278|2274.3|2272.3|3304
1643338800000|2022-01-28 03:00:00|2278.7|2276.7|2277|2275|2280.4|2278.4|2274.9|2272.9|3146
1643342400000|2022-01-28 04:00:00|2277.1|2275.1|2276.4|2274.4|2278.1|2276.1|2273.9|2271.9|1987
1643346000000|2022-01-28 05:00:00|2276.5|2274.5|2278.6|2276.6|2283.4|2281.4|2274.8|2272.8|3316
1643349600000|2022-01-28 06:00:00|2278.7|2276.7|2272.4|2270.4|2280.7|2278.7|2272.3|2270.3|4178
1643353200000|2022-01-28 07:00:00|2272.3|2270.3|2266|2264|2273.9|2271.9|2264.1|2262.1|4549
1643356800000|2022-01-28 08:00:00|2266.2|2264.2|2259.3|2257.3|2266.8|2264.8|2257.4|2255.4|6391
1643360400000|2022-01-28 09:00:00|2259.1|2257.1|2255|2253|2259.8|2257.8|2250.8|2248.8|5229
1643364000000|2022-01-28 10:00:00|2254.9|2252.9|2250.6|2248.6|2257.4|2255.4|2248.1|2246.1|3769
1643367600000|2022-01-28 11:00:00|2250.7|2248.7|2251.7|2249.7|2251.8|2249.8|2241.9|2239.9|5528
1643371200000|2022-01-28 12:00:00|2251.6|2249.6|2249.2|2247.2|2263|2261|2247.8|2245.8|6381
1643374800000|2022-01-28 13:00:00|2249.5|2247.5|2258|2256|2269.3|2267.3|2243.5|2241.5|11047
1643378400000|2022-01-28 14:00:00|2257.9|2255.9|2248.6|2246.6|2262.9|2260.9|2241.3|2239.3|11443
1643382000000|2022-01-28 15:00:00|2248.7|2246.7|2234.3|2232.3|2261.8|2259.8|2231|2229|11536
1643385600000|2022-01-28 16:00:00|2234.2|2232.2|2225.6|2223.6|2247.1|2245.1|2216|2214|8826
1643389200000|2022-01-28 17:00:00|2225.7|2223.7|2221.1|2219.1|2232.4|2230.4|2217.4|2215.4|6295
1643392800000|2022-01-28 18:00:00|2221.6|2219.6|2236|2234|2238.8|2236.8|2221.1|2219.1|5231
1643396400000|2022-01-28 19:00:00|2235.9|2233.9|2236.1|2234.1|2237.8|2235.8|2222.5|2220.5|4290
1643400000000|2022-01-28 20:00:00|2236.2|2234.2|2241.9|2239.9|2242.8|2240.8|2235.8|2233.8|4664
1643403600000|2022-01-28 21:00:00|2241.8|2239.8|2249.4|2246.4|2252.6|2247.1|2239.9|2237.9|1844
1643583600000|2022-01-30 23:00:00|2244|2242|2241.7|2239.7|2244.1|2242.1|2238.2|2236.2|2914
1643587200000|2022-01-31 00:00:00|2241.8|2239.8|2236.2|2234.2|2243.5|2241.5|2235.7|2233.7|2764
1643590800000|2022-01-31 01:00:00|2236.1|2234.1|2240.9|2238.9|2242|2240|2233.8|2231.8|2941
1643594400000|2022-01-31 02:00:00|2240.8|2238.8|2239.4|2237.4|2242.6|2240.6|2237.4|2235.4|2453
1643598000000|2022-01-31 03:00:00|2239.6|2237.6|2230.3|2228.3|2239.6|2237.6|2229.7|2227.7|2201
1643601600000|2022-01-31 04:00:00|2230.4|2228.4|2230.9|2228.9|2231.3|2229.3|2226.4|2224.4|1612
1643605200000|2022-01-31 05:00:00|2231|2229|2237.2|2235.2|2237.9|2235.9|2226.1|2224.1|1971
1643608800000|2022-01-31 06:00:00|2237|2235|2238.5|2236.5|2244.1|2242.1|2235.8|2233.8|2281
1643612400000|2022-01-31 07:00:00|2238.6|2236.6|2245.3|2243.3|2245.3|2243.3|2232.7|2230.7|3708
1643616000000|2022-01-31 08:00:00|2245.1|2243.1|2254.6|2252.6|2257.1|2255.1|2239.4|2237.4|6246
1643619600000|2022-01-31 09:00:00|2254.7|2252.7|2253.5|2251.5|2261.6|2259.6|2251.9|2249.9|4661
1643623200000|2022-01-31 10:00:00|2253.7|2251.7|2254.4|2252.4|2255.4|2253.4|2251|2249|3724
1643626800000|2022-01-31 11:00:00|2254.3|2252.3|2254.1|2252.1|2257.5|2255.5|2247.3|2245.3|3759
1643630400000|2022-01-31 12:00:00|2254.4|2252.4|2262.9|2260.9|2265.5|2263.5|2246.6|2244.6|4656
1643634000000|2022-01-31 13:00:00|2263|2261|2255.7|2253.7|2263.8|2261.8|2244.6|2242.6|8825
1643637600000|2022-01-31 14:00:00|2255.6|2253.6|2248.1|2246.1|2256.8|2254.8|2244.3|2242.3|10172
1643641200000|2022-01-31 15:00:00|2247.6|2245.6|2252.4|2249.4|2256.7|2254.3|2242.7|2240.7|9422
1643644800000|2022-01-31 16:00:00|2252.3|2249.3|2247.9|2245.9|2257.6|2254.7|2237.7|2235.7|6508
1643648400000|2022-01-31 17:00:00|2248.1|2246.1|2242.7|2239.7|2252|2249.6|2239.9|2237.2|3956
1643652000000|2022-01-31 18:00:00|2242.6|2239.6|2246.5|2243.5|2246.5|2243.7|2237.1|2234.2|3709
1643655600000|2022-01-31 19:00:00|2246.4|2243.4|2252.6|2250.6|2253.2|2250.8|2245.6|2243.1|2593
1643659200000|2022-01-31 20:00:00|2252.7|2250.7|2251.7|2248.7|2254.2|2251.7|2243.8|2241.2|4042
1643662800000|2022-01-31 21:00:00|2251.5|2248.5|2248|2245|2251.8|2249|2247.2|2244.2|1889
1643670000000|2022-01-31 23:00:00|2249.9|2246.9|2249.2|2247.2|2251.8|2249.3|2247.6|2244.9|1577
1643673600000|2022-02-01 00:00:00|2249.1|2247.1|2248.4|2245.4|2250.5|2247.7|2247|2244.4|1750
1643677200000|2022-02-01 01:00:00|2248.3|2245.3|2244|2242|2251.6|2248.8|2243.8|2240.8|1789
1643680800000|2022-02-01 02:00:00|2244.2|2242.2|2248.3|2245.3|2248.6|2245.9|2244.1|2241.5|1621
1643684400000|2022-02-01 03:00:00|2248.4|2245.4|2243.4|2240.4|2249.2|2246.5|2242.3|2239.5|2723
1643688000000|2022-02-01 04:00:00|2243.3|2240.3|2250.1|2247.1|2250.9|2248.4|2242.1|2239.1|2072
1643691600000|2022-02-01 05:00:00|2250.3|2247.3|2256.1|2253.1|2258.3|2255.3|2249.4|2246.9|2267
1643695200000|2022-02-01 06:00:00|2256|2253|2252.6|2249.6|2257.4|2254.6|2252.3|2249.6|2309
1643698800000|2022-02-01 07:00:00|2252.7|2249.7|2262.4|2259.4|2262.8|2260.1|2251.8|2249.2|4598
1643702400000|2022-02-01 08:00:00|2262.6|2259.6|2268.1|2265.1|2270.1|2267.1|2258.1|2255.5|5570
1643706000000|2022-02-01 09:00:00|2268.2|2265.2|2272.7|2269.7|2275.3|2272.6|2267.9|2264.9|4931
1643709600000|2022-02-01 10:00:00|2272.8|2269.8|2278.9|2276.9|2282.6|2280|2272.6|2269.7|3795
1643713200000|2022-02-01 11:00:00|2279.3|2276.3|2286|2283|2290.2|2287.6|2278.4|2276|4390
1643716800000|2022-02-01 12:00:00|2285.9|2282.9|2288.9|2285.9|2300.3|2297.8|2284.7|2282.2|4918
1643720400000|2022-02-01 13:00:00|2288.8|2285.8|2291.3|2289.3|2306|2303.3|2287.7|2285.3|8483
1643724000000|2022-02-01 14:00:00|2291.1|2289.1|2280.4|2277.4|2300.2|2298.1|2272.4|2270.3|10860
1643727600000|2022-02-01 15:00:00|2283.2|2280.2|2278.6|2276.6|2286.3|2283.6|2266.1|2263.7|12624
1643731200000|2022-02-01 16:00:00|2279|2276|2271.6|2268.6|2284.4|2282.4|2270.5|2268.5|6359
1643734800000|2022-02-01 17:00:00|2271|2269|2266.3|2264.3|2272.9|2270.5|2260.8|2258.8|4631
1643738400000|2022-02-01 18:00:00|2266.4|2264.4|2255.1|2253.1|2266.4|2264.4|2253.2|2250.6|3960
1643742000000|2022-02-01 19:00:00|2255.4|2253.4|2257|2255|2262|2260|2253.6|2251|3290
1643745600000|2022-02-01 20:00:00|2256.9|2254.9|2264.3|2262.3|2268.3|2265.6|2255.2|2253|3393
1643749200000|2022-02-01 21:00:00|2264.9|2261.9|2265.7|2262.7|2268.1|2264.4|2264.2|2260|1430
1643756400000|2022-02-01 23:00:00|2266.3|2263.3|2263.6|2261.6|2266.3|2263.3|2262.6|2259.6|990
1643760000000|2022-02-02 00:00:00|2264.2|2261.2|2270.6|2267.6|2270.7|2267.7|2262.5|2259.7|1447
1643763600000|2022-02-02 01:00:00|2270.5|2267.5|2264.4|2262.4|2270.7|2267.7|2264.3|2261.8|1255
1643767200000|2022-02-02 02:00:00|2264.5|2262.5|2264.2|2262.2|2266.7|2264.1|2263|2260.6|1116
1643770800000|2022-02-02 03:00:00|2264.1|2262.1|2264.5|2261.5|2265.2|2262.6|2263.4|2261|734
1643774400000|2022-02-02 04:00:00|2264.4|2261.4|2267|2264|2268.1|2265.6|2263.8|2261.4|968
1643778000000|2022-02-02 05:00:00|2266.8|2263.8|2272.4|2269.4|2273.2|2270.7|2265.9|2263.3|1422
1643781600000|2022-02-02 06:00:00|2272.3|2269.3|2267.5|2264.5|2274.6|2272.1|2265.1|2262.2|2001
1643785200000|2022-02-02 07:00:00|2267.6|2264.6|2267.6|2265.6|2272.5|2270.1|2262.8|2260.3|3764
1643788800000|2022-02-02 08:00:00|2268.5|2265.5|2273.2|2271.2|2276.4|2274|2267.5|2265|4853
1643792400000|2022-02-02 09:00:00|2273.1|2271.1|2281.4|2279.4|2282.6|2280.1|2272|2269.7|3676
1643796000000|2022-02-02 10:00:00|2281.5|2279.5|2281.1|2278.1|2283.7|2281.3|2279.5|2277|3356
1643799600000|2022-02-02 11:00:00|2281.2|2278.2|2279.4|2277.4|2283.5|2281|2276.9|2274.2|2962
1643803200000|2022-02-02 12:00:00|2279.9|2276.9|2285.8|2283.8|2286.7|2284.6|2278.9|2276.7|4067
1643806800000|2022-02-02 13:00:00|2285.7|2283.7|2270.3|2268.3|2288|2285.8|2264.5|2262|8377
1643810400000|2022-02-02 14:00:00|2270.2|2268.2|2255.1|2252.1|2274.7|2272|2247.8|2245.5|10123
1643814000000|2022-02-02 15:00:00|2255|2253|2273.4|2271.4|2275|2272.2|2255|2253|9510
1643817600000|2022-02-02 16:00:00|2273.7|2270.7|2275.1|2273.1|2275.7|2273.7|2265.9|2263.7|5772
1643821200000|2022-02-02 17:00:00|2275|2273|2277.7|2275.7|2282.5|2280.5|2273.5|2271.5|3293
1643824800000|2022-02-02 18:00:00|2277.1|2275.1|2274.3|2272.3|2277.5|2275.5|2269.9|2267.7|3109
1643828400000|2022-02-02 19:00:00|2274.2|2272.2|2269.7|2267.7|2274.2|2272.2|2269.1|2267.1|2417
1643832000000|2022-02-02 20:00:00|2269.5|2267.5|2268|2265|2271.7|2269.2|2264.9|2262.9|2659
1643835600000|2022-02-02 21:00:00|2267.6|2264.6|2266.8|2263.8|2267.8|2265|2265.1|2262.4|1528
1643842800000|2022-02-02 23:00:00|2266.4|2263.4|2263.6|2260.6|2268.8|2264.7|2262.5|2259.9|1156
1643846400000|2022-02-03 00:00:00|2263.2|2261.2|2263.5|2261.5|2264|2261.6|2261.3|2258.9|1203
1643850000000|2022-02-03 01:00:00|2263.4|2261.4|2264.9|2262.9|2265.3|2263|2258.3|2256.2|1656
1643853600000|2022-02-03 02:00:00|2265.4|2262.4|2261.6|2258.6|2265.6|2263.1|2259.7|2257.2|1780
1643857200000|2022-02-03 03:00:00|2261.7|2258.7|2266.4|2264.4|2267.4|2264.9|2260.3|2257.8|1715
1643860800000|2022-02-03 04:00:00|2266.3|2264.3|2261.4|2258.4|2267.4|2264.9|2260.4|2257.9|1575
1643864400000|2022-02-03 05:00:00|2261.3|2258.3|2258.7|2255.7|2262.6|2260|2254.5|2252.4|1694
1643868000000|2022-02-03 06:00:00|2258.6|2255.6|2255.3|2252.3|2258.8|2256.1|2253.1|2250.7|2482
1643871600000|2022-02-03 07:00:00|2255.2|2252.2|2257.2|2255.2|2258|2255.6|2250.9|2248.4|2407
1643875200000|2022-02-03 08:00:00|2257.3|2255.3|2254.2|2251.2|2258.1|2255.7|2252.3|2249.8|3671
1643878800000|2022-02-03 09:00:00|2253.7|2251.7|2244.5|2242.5|2256.1|2254|2244.1|2241.7|3614
1643882400000|2022-02-03 10:00:00|2244.6|2242.6|2240.7|2238.7|2247.5|2245.5|2239.8|2237.8|2892
1643886000000|2022-02-03 11:00:00|2240.8|2238.8|2243.7|2241.7|2246.4|2243.9|2239.6|2237.6|2699
1643889600000|2022-02-03 12:00:00|2243.8|2241.8|2237.7|2235.7|2244.2|2241.8|2233.3|2231.2|6828
1643893200000|2022-02-03 13:00:00|2237.5|2235.5|2237.1|2235.1|2243.6|2241.1|2229.7|2227.6|10145
1643896800000|2022-02-03 14:00:00|2238|2235|2212.4|2209.4|2248.5|2246|2207.7|2205.6|13057
1643900400000|2022-02-03 15:00:00|2212.7|2209.7|2239.5|2237.5|2241.2|2238.9|2201.6|2199.3|12277
1643904000000|2022-02-03 16:00:00|2239.6|2237.6|2244.5|2242.5|2253.8|2251.8|2233.8|2231.4|7855
1643907600000|2022-02-03 17:00:00|2244.3|2242.3|2237.4|2235.4|2246.4|2244.1|2234.4|2232.3|4949
1643911200000|2022-02-03 18:00:00|2237.5|2235.5|2242|2240|2242.7|2240.4|2234.7|2232.4|4092
1643914800000|2022-02-03 19:00:00|2242.1|2240.1|2239.4|2237.4|2246.1|2243.7|2236.6|2234.4|3316
1643918400000|2022-02-03 20:00:00|2239.5|2237.5|2240.4|2237.4|2243.1|2240.5|2238.8|2236.3|3163
1643922000000|2022-02-03 21:00:00|2240.3|2237.3|2244.3|2241.3|2244.5|2241.7|2240.3|2237.3|1627
1643929200000|2022-02-03 23:00:00|2245.1|2242.1|2244.2|2241.2|2247.1|2244|2243|2239.1|1363
1643932800000|2022-02-04 00:00:00|2244.1|2241.1|2243.9|2240.9|2245.6|2242.9|2242.3|2239.7|1775
1643936400000|2022-02-04 01:00:00|2243.2|2241.2|2247.2|2244.2|2249.3|2246.4|2243|2240.1|2290
1643940000000|2022-02-04 02:00:00|2247.3|2244.3|2251.1|2249.1|2252.7|2250.1|2246.6|2244|1618
1643943600000|2022-02-04 03:00:00|2251.2|2249.2|2252.7|2249.7|2253.8|2251.2|2251|2248.5|1529
1643947200000|2022-02-04 04:00:00|2252.6|2249.6|2251.7|2248.7|2256.9|2254.7|2250.9|2248.4|1858
1643950800000|2022-02-04 05:00:00|2251.2|2249.2|2254|2251|2255.2|2252.4|2251.1|2248.1|1896
1643954400000|2022-02-04 06:00:00|2254.1|2251.1|2253.2|2250.2|2255|2252.4|2249.3|2246.8|2134
1643958000000|2022-02-04 07:00:00|2253.1|2250.1|2252.1|2250.1|2258.2|2255.8|2250.1|2247.7|4574
1643961600000|2022-02-04 08:00:00|2251.9|2249.9|2252|2250|2259.6|2257.5|2247.6|2245.4|5031
1643965200000|2022-02-04 09:00:00|2252.2|2250.2|2256.9|2253.9|2258.9|2256.6|2249.7|2247.3|3919
1643968800000|2022-02-04 10:00:00|2256.4|2254.4|2261.4|2259.4|2265.6|2263.3|2256.4|2253.9|4366
1643972400000|2022-02-04 11:00:00|2261.5|2259.5|2252.3|2250.3|2262.2|2260.2|2251.6|2249.3|3695
1643976000000|2022-02-04 12:00:00|2252.5|2250.5|2251|2249|2253.4|2251.4|2248.4|2246.2|3264
1643979600000|2022-02-04 13:00:00|2251.4|2249.4|2221.1|2218.1|2262.1|2259.5|2219.1|2216.2|11367
1643983200000|2022-02-04 14:00:00|2220.9|2217.9|2250.9|2248.9|2258.5|2256.2|2213.4|2210.4|12237
1643986800000|2022-02-04 15:00:00|2251.6|2248.6|2240.7|2237.7|2268.7|2265.7|2239.8|2237.4|11708
1643990400000|2022-02-04 16:00:00|2240.6|2237.6|2246.7|2244.7|2250.6|2248|2238.9|2236.8|7209
1643994000000|2022-02-04 17:00:00|2246.6|2244.6|2249.6|2246.6|2250.8|2248.4|2245|2242.1|4251
1643997600000|2022-02-04 18:00:00|2249|2247|2252.1|2250.1|2253.6|2251.4|2245.5|2243.1|3441
1644001200000|2022-02-04 19:00:00|2252.3|2250.3|2249.7|2247.7|2254|2251.5|2246.3|2243.7|3168
1644004800000|2022-02-04 20:00:00|2249.9|2247.9|2252.3|2249.3|2255.2|2252.2|2248.9|2246.2|3173
1644008400000|2022-02-04 21:00:00|2251.9|2248.9|2256.3|2247.3|2257.3|2251.7|2248.1|2245.1|1313
1644188400000|2022-02-06 23:00:00|2256|2253|2261.5|2258.5|2264.6|2259.9|2255.9|2251.4|2946
1644192000000|2022-02-07 00:00:00|2261|2259|2271.5|2268.5|2274.4|2271.4|2260.9|2258.4|3141
1644195600000|2022-02-07 01:00:00|2271.9|2268.9|2277.1|2274.1|2288.8|2285.8|2267.5|2264.5|7667
1644199200000|2022-02-07 02:00:00|2277.2|2274.2|2276.4|2273.4|2285.1|2282.5|2271.8|2268.8|4178
1644202800000|2022-02-07 03:00:00|2276.3|2273.3|2279.3|2276.3|2281.7|2279.3|2273|2270.2|3239
1644206400000|2022-02-07 04:00:00|2278.8|2276.8|2280.4|2278.4|2282.1|2279.4|2277.8|2275.3|1603
1644210000000|2022-02-07 05:00:00|2280.3|2278.3|2278.8|2275.8|2282.7|2280.3|2276.7|2274|2996
1644213600000|2022-02-07 06:00:00|2278.4|2276.4|2275.7|2272.7|2280.3|2277.9|2271.9|2269.3|3687
1644217200000|2022-02-07 07:00:00|2275.8|2272.8|2286.1|2284.1|2286.2|2284.2|2274.3|2271.3|3821
1644220800000|2022-02-07 08:00:00|2286.2|2284.2|2280.3|2278.3|2288.5|2286.3|2271.3|2268.9|5786
1644224400000|2022-02-07 09:00:00|2280.6|2278.6|2277.2|2274.2|2280.8|2278.8|2271.3|2269|4883
1644228000000|2022-02-07 10:00:00|2277.1|2274.1|2273.3|2271.3|2277.7|2275.1|2272.4|2270|3750
1644231600000|2022-02-07 11:00:00|2273.4|2271.4|2287.7|2284.7|2289.2|2286.9|2273.2|2270.5|4502
1644235200000|2022-02-07 12:00:00|2287.8|2284.8|2288|2286|2292.3|2289.8|2286.6|2284.1|4062
1644238800000|2022-02-07 13:00:00|2287.9|2285.9|2288.6|2285.6|2297.3|2295.2|2285.7|2283.1|8319
1644242400000|2022-02-07 14:00:00|2288.7|2285.7|2291.1|2289.1|2292.2|2290.2|2283.1|2280.9|8163
1644246000000|2022-02-07 15:00:00|2291.2|2289.2|2295.1|2293.1|2295.7|2293.3|2283.3|2280.9|7021
1644249600000|2022-02-07 16:00:00|2295.2|2293.2|2295.9|2293.9|2301.7|2299.7|2291.6|2289.1|4793
1644253200000|2022-02-07 17:00:00|2296|2294|2306.8|2303.8|2308.8|2306.6|2295.7|2293.6|3673
1644256800000|2022-02-07 18:00:00|2306.7|2303.7|2307.8|2304.8|2309.6|2307.3|2303.7|2301.1|3326
1644260400000|2022-02-07 19:00:00|2307.7|2304.7|2308.9|2305.9|2311.8|2309.4|2306|2303.3|2471
1644264000000|2022-02-07 20:00:00|2309|2306|2303|2301|2309.5|2306.9|2303|2300.3|3035
1644267600000|2022-02-07 21:00:00|2303.3|2300.3|2302.4|2299.4|2305.1|2302.2|2301.6|2298.6|1165
1644274800000|2022-02-07 23:00:00|2302|2299|2305.7|2302.7|2305.7|2302.8|2301.3|2298.3|1363
1644278400000|2022-02-08 00:00:00|2305.8|2302.8|2304.3|2301.3|2306|2303|2302.2|2299.2|1592
1644282000000|2022-02-08 01:00:00|2304.2|2301.2|2300.7|2297.7|2305|2302.2|2297.4|2295|4421
1644285600000|2022-02-08 02:00:00|2300.5|2297.5|2295.9|2292.9|2301.6|2299.3|2293.9|2291.5|2848
1644289200000|2022-02-08 03:00:00|2296|2293|2295.5|2293.5|2298.8|2296.3|2294.8|2292.4|1868
1644292800000|2022-02-08 04:00:00|2295.6|2293.6|2292.9|2290.9|2296.9|2294.4|2292.8|2290.6|1541
1644296400000|2022-02-08 05:00:00|2293|2291|2290.3|2288.3|2293.4|2291.2|2281.2|2278.7|2897
1644300000000|2022-02-08 06:00:00|2290.2|2288.2|2289.4|2286.4|2293.4|2290.8|2288|2285.6|3300
1644303600000|2022-02-08 07:00:00|2289.5|2286.5|2281|2279|2290.6|2287.9|2278.7|2276.5|4343
1644307200000|2022-02-08 08:00:00|2280.9|2278.9|2289.7|2287.7|2292|2289.7|2280.7|2278|4112
1644310800000|2022-02-08 09:00:00|2289.8|2287.8|2295.9|2293.9|2296.6|2294.2|2286.2|2283.9|3149
1644314400000|2022-02-08 10:00:00|2295.8|2293.8|2289.4|2287.4|2296|2293.9|2288.7|2286.7|3480
1644318000000|2022-02-08 11:00:00|2289.3|2287.3|2287.5|2285.5|2290.3|2287.7|2285.5|2283.2|2918
1644321600000|2022-02-08 12:00:00|2287.4|2285.4|2283.1|2281.1|2287.5|2285.5|2282.9|2280.5|3418
1644325200000|2022-02-08 13:00:00|2282.9|2280.9|2306.1|2303.1|2308.3|2306.3|2281.2|2279|7243
1644328800000|2022-02-08 14:00:00|2306|2303|2313.6|2311.6|2314|2312|2297.6|2295.6|8187
1644332400000|2022-02-08 15:00:00|2313.5|2311.5|2315.8|2313.8|2324.5|2322.2|2310.4|2308.2|7639
1644336000000|2022-02-08 16:00:00|2315.7|2313.7|2321.5|2319.5|2323|2320.7|2315.1|2313|4263
1644339600000|2022-02-08 17:00:00|2321.6|2319.6|2322.6|2320.6|2325.4|2323|2321.5|2319.3|2755
1644343200000|2022-02-08 18:00:00|2322.7|2320.7|2325.6|2323.6|2325.7|2323.7|2319.2|2316.9|2775
1644346800000|2022-02-08 19:00:00|2325.5|2323.5|2319.2|2317.2|2327.4|2325.1|2318.7|2316.4|2563
1644350400000|2022-02-08 20:00:00|2319.1|2317.1|2322.7|2319.7|2323.8|2321.2|2317.8|2315.4|2375
1644354000000|2022-02-08 21:00:00|2322.6|2319.6|2319.9|2316.9|2322.8|2320.2|2319.7|2316.9|1254
1644361200000|2022-02-08 23:00:00|2319.6|2316.6|2321|2318|2321.3|2318.6|2318.6|2316|1130
1644364800000|2022-02-09 00:00:00|2321.1|2318.1|2321.6|2318.6|2322.1|2319.5|2318.1|2315.6|1475
1644368400000|2022-02-09 01:00:00|2321.3|2318.3|2328.7|2325.7|2328.7|2325.8|2318.6|2315.6|3930
1644372000000|2022-02-09 02:00:00|2328.6|2325.6|2327.8|2324.8|2332|2329.1|2325.4|2322.4|3618
1644375600000|2022-02-09 03:00:00|2327.7|2324.7|2330.9|2327.9|2332|2329.4|2327.7|2324.7|2838
1644379200000|2022-02-09 04:00:00|2331|2328|2330.2|2328.2|2332|2329.5|2329.1|2326.4|1487
1644382800000|2022-02-09 05:00:00|2330.3|2328.3|2327|2324|2333.8|2330.8|2326.3|2323.6|2075
1644386400000|2022-02-09 06:00:00|2326.9|2323.9|2321.6|2318.6|2327.8|2325.1|2321.2|2318.2|3297
1644390000000|2022-02-09 07:00:00|2321.7|2318.7|2321.4|2318.4|2324|2321.3|2317.1|2314.5|2823
1644393600000|2022-02-09 08:00:00|2321.3|2318.3|2321|2318|2325.6|2322.6|2315.9|2313.5|4016
1644397200000|2022-02-09 09:00:00|2320.9|2317.9|2322.7|2319.7|2327.5|2324.9|2320|2317.6|3275
1644400800000|2022-02-09 10:00:00|2322.4|2320.4|2325.4|2322.4|2327|2324.3|2322.2|2319.8|2252
1644404400000|2022-02-09 11:00:00|2325.3|2322.3|2325.8|2322.8|2327|2324.5|2319.1|2316.6|2895
1644408000000|2022-02-09 12:00:00|2326|2323|2329|2326|2329.9|2327.4|2321.8|2319.5|3317
1644411600000|2022-02-09 13:00:00|2329.1|2326.1|2312.3|2309.3|2335.1|2332.8|2310.8|2307.8|8270
1644415200000|2022-02-09 14:00:00|2311.7|2309.7|2317.5|2315.5|2325.3|2323.3|2310.7|2308.4|7723
1644418800000|2022-02-09 15:00:00|2317.3|2315.3|2318.1|2316.1|2322.9|2320.5|2315.2|2312.7|5202
1644422400000|2022-02-09 16:00:00|2318.2|2316.2|2327.6|2325.6|2329.5|2327.5|2318|2316|3291
1644426000000|2022-02-09 17:00:00|2327.7|2325.7|2333.1|2331.1|2336.6|2334.6|2327.6|2325.6|3626
1644429600000|2022-02-09 18:00:00|2333.2|2331.2|2333.5|2331.5|2336.1|2334.1|2329.1|2327.1|3116
1644433200000|2022-02-09 19:00:00|2333.6|2331.6|2330.1|2328.1|2333.8|2331.7|2329.6|2327.6|1532
1644436800000|2022-02-09 20:00:00|2330.2|2328.2|2331|2329|2331.4|2329.4|2325.8|2323.8|2346
1644440400000|2022-02-09 21:00:00|2331.1|2329.1|2332.7|2329.7|2333.5|2330.5|2330|2327.7|1265
1644447600000|2022-02-09 23:00:00|2331.7|2328.7|2330.7|2327.7|2332.2|2329.2|2329.1|2326.1|1076
1644451200000|2022-02-10 00:00:00|2330.2|2328.2|2328.3|2325.3|2330.7|2328.4|2325.6|2323.1|1155
1644454800000|2022-02-10 01:00:00|2328.2|2325.2|2321.5|2318.5|2328.8|2326.5|2320.3|2317.7|3409
1644458400000|2022-02-10 02:00:00|2321.4|2319.5|2326|2323|2326.6|2324|2321.1|2318.5|2164
1644462000000|2022-02-10 03:00:00|2325.9|2322.9|2329|2326|2329.6|2327.3|2323.7|2321.3|1408
1644465600000|2022-02-10 04:00:00|2328.9|2325.9|2330.1|2327.1|2330.4|2327.9|2328.2|2325.5|945
1644469200000|2022-02-10 05:00:00|2330.2|2327.2|2327.9|2324.9|2331.4|2328.9|2326.3|2323.7|1597
1644472800000|2022-02-10 06:00:00|2327.7|2324.7|2333.4|2330.4|2335.2|2332.5|2325.1|2322.9|3417
1644476400000|2022-02-10 07:00:00|2333.2|2330.2|2336.5|2334.5|2341.7|2339.5|2331.1|2328.6|2911
1644480000000|2022-02-10 08:00:00|2336.4|2334.4|2333.1|2330.1|2339|2336.6|2327.7|2325.7|3876
1644483600000|2022-02-10 09:00:00|2333.2|2330.2|2335.6|2333.6|2336.8|2334.8|2329.5|2327|2567
1644487200000|2022-02-10 10:00:00|2335.7|2333.7|2337.1|2335.1|2338.6|2336.6|2334.4|2332.1|2081
1644490800000|2022-02-10 11:00:00|2337|2335|2336.6|2334.6|2340.2|2338.1|2336|2333.6|1560
1644494400000|2022-02-10 12:00:00|2336.5|2334.5|2336.8|2334.8|2339.7|2337.6|2335|2332.8|2420
1644498000000|2022-02-10 13:00:00|2336.9|2334.9|2337.7|2335.7|2351.7|2349.3|2314.7|2311.7|11367
1644501600000|2022-02-10 14:00:00|2337.6|2335.6|2342.1|2340.1|2350.5|2348.5|2323.3|2320.7|12004
1644505200000|2022-02-10 15:00:00|2342.2|2340.2|2347.2|2345.2|2358.4|2356.1|2340.9|2338.9|10478
1644508800000|2022-02-10 16:00:00|2347.1|2345.1|2372.1|2369.1|2372.8|2370.4|2346.6|2344.2|7488
1644512400000|2022-02-10 17:00:00|2372.2|2369.2|2350.9|2348.9|2373|2370.2|2342.4|2340.2|7077
1644516000000|2022-02-10 18:00:00|2350.8|2348.8|2348|2345|2357.7|2354.7|2343.9|2341.4|7713
1644519600000|2022-02-10 19:00:00|2347.9|2344.9|2328.8|2326.8|2348.5|2345.9|2327.7|2325.2|7443
1644523200000|2022-02-10 20:00:00|2328.9|2326.9|2320.6|2317.6|2331.3|2328.8|2318.5|2316|5738
1644526800000|2022-02-10 21:00:00|2320.7|2317.7|2321.1|2318.1|2322.6|2319.6|2317.9|2315.5|2142
1644534000000|2022-02-10 23:00:00|2321.4|2318.4|2319.8|2316.8|2323.9|2320.7|2319.2|2314.9|2303
1644537600000|2022-02-11 00:00:00|2319.7|2316.7|2317.9|2314.9|2320.2|2317.4|2314.1|2311.4|2878
1644541200000|2022-02-11 01:00:00|2317.5|2314.5|2310.6|2308.6|2317.8|2315.3|2307.6|2304.7|5449
1644544800000|2022-02-11 02:00:00|2311|2308|2314.5|2312.5|2316.6|2314.1|2309.3|2306.7|3253
1644548400000|2022-02-11 03:00:00|2314.3|2312.3|2313|2310|2315|2312.6|2311.4|2309|2092
1644552000000|2022-02-11 04:00:00|2312.2|2310.2|2305.7|2302.7|2313.2|2310.4|2302.8|2300.1|2409
1644555600000|2022-02-11 05:00:00|2305.6|2302.6|2306.2|2303.2|2307.9|2305.5|2302.6|2300.1|3334
1644559200000|2022-02-11 06:00:00|2305.7|2303.7|2293.1|2290.1|2306.2|2303.7|2287.5|2284.7|5333
1644562800000|2022-02-11 07:00:00|2293|2290|2297.7|2295.7|2299.8|2297.2|2288.5|2286.2|4960
1644566400000|2022-02-11 08:00:00|2297.5|2295.5|2302.1|2300.1|2306.7|2304.4|2294.9|2292.3|4401
1644570000000|2022-02-11 09:00:00|2302.2|2300.2|2297.6|2295.6|2306.5|2304.4|2293|2291|3775
1644573600000|2022-02-11 10:00:00|2297.4|2295.4|2296.8|2294.8|2302|2299.7|2295.2|2293|2802
1644577200000|2022-02-11 11:00:00|2296.7|2294.7|2296.8|2294.8|2298.9|2296.6|2294.2|2292|2402
1644580800000|2022-02-11 12:00:00|2296.9|2294.9|2295.7|2293.7|2307.8|2305.5|2289.2|2286.9|5648
1644584400000|2022-02-11 13:00:00|2295.8|2293.8|2309.4|2307.4|2311.6|2309.3|2295.8|2293.8|7314
1644588000000|2022-02-11 14:00:00|2309.2|2307.2|2314.5|2311.5|2323.2|2321.2|2303.7|2301.7|8347
1644591600000|2022-02-11 15:00:00|2314.4|2311.4|2328.5|2325.5|2331|2329|2314.3|2311.3|8203
1644595200000|2022-02-11 16:00:00|2328.4|2325.4|2329.1|2327.1|2329.2|2327.2|2319.1|2317.1|5316
1644598800000|2022-02-11 17:00:00|2328.9|2326.9|2335.2|2332.2|2337.3|2335.3|2327.4|2325.4|4934
1644602400000|2022-02-11 18:00:00|2334.7|2332.7|2353.1|2350.1|2360|2357|2332.9|2330.4|8886
1644606000000|2022-02-11 19:00:00|2353.9|2350.9|2360.5|2357.5|2364.8|2361.8|2344.2|2341.2|13744
1644609600000|2022-02-11 20:00:00|2360.6|2357.6|2361.9|2358.9|2370.7|2367.8|2358.1|2355.1|8860
1644613200000|2022-02-11 21:00:00|2362.1|2359.1|2359.2|2356.2|2369|2366|2357.2|2349.8|3231
1644793200000|2022-02-13 23:00:00|2360|2357|2364.5|2361.5|2366.2|2363.2|2353.9|2350.9|4003
1644796800000|2022-02-14 00:00:00|2364.6|2361.6|2356.9|2353.9|2369.8|2367.3|2356.6|2353.8|4114
1644800400000|2022-02-14 01:00:00|2357|2354|2374.6|2371.6|2379.6|2376.6|2356.6|2353.6|7746
1644804000000|2022-02-14 02:00:00|2374.7|2371.7|2369.6|2366.6|2375.3|2372.3|2365.9|2362.9|4715
1644807600000|2022-02-14 03:00:00|2369.5|2366.5|2361.4|2358.4|2370.4|2367.8|2361|2358.3|3158
1644811200000|2022-02-14 04:00:00|2361.3|2358.3|2358.7|2356.7|2363.5|2361.1|2358.3|2355.8|1917
1644814800000|2022-02-14 05:00:00|2358.6|2356.6|2364.4|2362.4|2365.8|2363.3|2358.1|2355.7|2742
1644818400000|2022-02-14 06:00:00|2364.9|2361.9|2362.9|2359.9|2372|2369.3|2358.8|2356|4603
1644822000000|2022-02-14 07:00:00|2362.5|2359.5|2372.6|2370.6|2374.2|2372.2|2358.8|2356.3|4408
1644825600000|2022-02-14 08:00:00|2372.8|2370.8|2374.4|2372.4|2377.3|2375|2362.5|2360.1|6316
1644829200000|2022-02-14 09:00:00|2374.3|2372.3|2377.4|2375.4|2379.1|2376.8|2371.5|2369.5|4508
1644832800000|2022-02-14 10:00:00|2377.2|2375.2|2367.3|2365.3|2378.2|2375.9|2366.2|2364.2|4014
1644836400000|2022-02-14 11:00:00|2367.2|2365.2|2370|2368|2371.2|2368.8|2360.5|2358.1|3325
1644840000000|2022-02-14 12:00:00|2369.6|2367.6|2373.9|2371.9|2375.8|2373.3|2365|2362.3|6019
1644843600000|2022-02-14 13:00:00|2374|2372|2388.5|2386.5|2392.5|2390.5|2365.6|2363.4|9653
1644847200000|2022-02-14 14:00:00|2388.4|2386.4|2389.3|2387.3|2395.4|2393.3|2378.7|2376.7|8427
1644850800000|2022-02-14 15:00:00|2389.2|2387.2|2387.7|2385.7|2394.7|2392.7|2380.4|2378.4|8175
1644854400000|2022-02-14 16:00:00|2387.6|2385.6|2378|2376|2389.3|2387.1|2375.4|2373.3|6755
1644858000000|2022-02-14 17:00:00|2377.7|2375.7|2380|2378|2380.2|2378.1|2373.4|2371.4|3514
1644861600000|2022-02-14 18:00:00|2379.9|2377.9|2386.2|2384.2|2390.2|2388.2|2378.2|2375.8|4061
1644865200000|2022-02-14 19:00:00|2386|2384|2381.2|2379.2|2390.7|2387.9|2380.8|2378.4|6351
1644868800000|2022-02-14 20:00:00|2381.1|2379.1|2387.3|2385.3|2390.8|2388.4|2381.1|2378.8|4356
1644872400000|2022-02-14 21:00:00|2387|2385|2385.9|2382.9|2389.5|2387.1|2385.1|2382.6|1599
1644879600000|2022-02-14 23:00:00|2388.2|2385.2|2389.4|2386.4|2391.5|2388.5|2386.8|2383.6|1607
1644883200000|2022-02-15 00:00:00|2389.5|2386.5|2390.8|2387.8|2391.8|2389|2388.5|2385.9|2060
1644886800000|2022-02-15 01:00:00|2390.5|2387.5|2390.3|2387.3|2392.1|2389.1|2385|2382.2|4235
1644890400000|2022-02-15 02:00:00|2390.2|2387.2|2397.4|2394.4|2400.6|2398.1|2389.5|2386.7|3486
1644894000000|2022-02-15 03:00:00|2397.6|2394.6|2392.7|2390.7|2399.1|2397|2392.5|2390.4|2844
1644897600000|2022-02-15 04:00:00|2393.2|2390.2|2391.7|2388.7|2394.7|2392.7|2389.7|2387.4|1541
1644901200000|2022-02-15 05:00:00|2391.2|2389.2|2381.5|2378.5|2394.5|2392.5|2379.7|2376.9|4155
1644904800000|2022-02-15 06:00:00|2381.6|2378.6|2383.3|2380.3|2385.7|2383.7|2379.6|2377|3917
1644908400000|2022-02-15 07:00:00|2383.5|2380.5|2377.5|2375.5|2385.4|2383.2|2375.4|2372.9|3056
1644912000000|2022-02-15 08:00:00|2377.4|2375.4|2357.9|2354.9|2378.9|2376.9|2354.8|2352.4|8356
1644915600000|2022-02-15 09:00:00|2358|2355|2347.6|2344.6|2358.5|2355.7|2339|2336.2|7103
1644919200000|2022-02-15 10:00:00|2347.1|2344.1|2337|2335|2348.6|2346.3|2335.7|2333.3|5550
1644922800000|2022-02-15 11:00:00|2337.1|2335.1|2331.8|2329.8|2340.8|2338.3|2324.4|2321.4|4828
1644926400000|2022-02-15 12:00:00|2332|2330|2335.3|2333.3|2337.3|2334.7|2322|2319.5|6671
1644930000000|2022-02-15 13:00:00|2335.2|2333.2|2316|2314|2338.2|2335.8|2313.7|2310.7|10749
1644933600000|2022-02-15 14:00:00|2315.8|2313.8|2311.4|2309.4|2327.6|2325.6|2311.2|2309.2|10838
1644937200000|2022-02-15 15:00:00|2311.5|2309.5|2321.9|2319.9|2327.1|2324.9|2309|2306.6|8892
1644940800000|2022-02-15 16:00:00|2322.1|2320.1|2332.5|2330.5|2332.9|2330.5|2319.5|2317.5|6495
1644944400000|2022-02-15 17:00:00|2332.9|2330.9|2332.5|2330.5|2335|2332.6|2327.2|2324.6|3712
1644948000000|2022-02-15 18:00:00|2332.6|2330.6|2339.3|2337.3|2341.1|2338.9|2332.5|2329.7|2836
1644951600000|2022-02-15 19:00:00|2339.1|2337.1|2339.8|2336.8|2342|2339.6|2336.3|2333.7|2456
1644955200000|2022-02-15 20:00:00|2339.7|2336.7|2341.1|2338.1|2344.2|2341.8|2336.6|2334.1|3146
1644958800000|2022-02-15 21:00:00|2341.2|2338.2|2338|2335|2341.2|2338.2|2336.9|2334.2|1252
1644966000000|2022-02-15 23:00:00|2339.8|2336.8|2339.4|2336.4|2344.1|2339.1|2337.5|2334.5|1668
1644969600000|2022-02-16 00:00:00|2339.3|2336.3|2338.3|2336.3|2339.6|2337|2336.9|2334.5|1372
1644973200000|2022-02-16 01:00:00|2337.8|2335.8|2330.5|2328.5|2337.8|2335.8|2329.4|2326.9|4545
1644976800000|2022-02-16 02:00:00|2330.4|2328.4|2334.2|2331.2|2335.1|2333|2329.2|2327.2|2442
1644980400000|2022-02-16 03:00:00|2334.3|2331.3|2335.3|2333.3|2336.5|2334|2331.1|2328.8|1744
1644984000000|2022-02-16 04:00:00|2335.4|2333.4|2336|2334|2336.8|2334.8|2334.3|2332|1275
1644987600000|2022-02-16 05:00:00|2336.1|2334.1|2340.3|2338.3|2342.3|2340.3|2335.3|2332.9|2214
1644991200000|2022-02-16 06:00:00|2340.4|2338.4|2341.9|2338.9|2344.7|2342.7|2338.5|2336.2|2742
1644994800000|2022-02-16 07:00:00|2341.7|2338.7|2348.8|2346.8|2350|2348|2341.3|2338.6|2788
1644998400000|2022-02-16 08:00:00|2348.9|2346.9|2354.9|2352.9|2358.7|2356|2345.3|2343.3|4659
1645002000000|2022-02-16 09:00:00|2355.3|2352.3|2354.8|2351.8|2357.4|2354.7|2349.5|2347.1|3520
1645005600000|2022-02-16 10:00:00|2354.3|2352.3|2349.3|2346.3|2356.6|2354.4|2345.5|2343|2817
1645009200000|2022-02-16 11:00:00|2349.4|2346.4|2351.3|2349.3|2353.1|2350.4|2346.1|2344.1|2155
1645012800000|2022-02-16 12:00:00|2351.4|2349.4|2341.3|2339.3|2351.4|2349.4|2339.8|2337.4|3710
1645016400000|2022-02-16 13:00:00|2341.2|2339.2|2342.8|2339.8|2344.6|2342|2332.4|2330.1|8535
1645020000000|2022-02-16 14:00:00|2343.1|2340.1|2350|2347|2360.1|2357.1|2336|2333.6|9245
1645023600000|2022-02-16 15:00:00|2349.4|2347.4|2348.9|2346.9|2353.7|2351.3|2347.3|2344.9|7032
1645027200000|2022-02-16 16:00:00|2349.4|2346.4|2350.5|2348.5|2353.5|2351|2345.6|2343.1|4637
1645030800000|2022-02-16 17:00:00|2350.6|2348.6|2357.7|2354.7|2358.4|2356.1|2350.1|2347.8|3534
1645034400000|2022-02-16 18:00:00|2357.6|2354.6|2353.6|2350.6|2363.4|2361.1|2350|2347.5|4006
1645038000000|2022-02-16 19:00:00|2353.7|2350.7|2364.1|2361.1|2368.4|2365.9|2349.8|2346.8|8553
1645041600000|2022-02-16 20:00:00|2363.9|2360.9|2366.2|2363.2|2367.1|2364.1|2359.2|2356.2|4246
1645045200000|2022-02-16 21:00:00|2366.7|2363.7|2361|2358|2366.8|2364.2|2356.5|2353.5|2152
1645052400000|2022-02-16 23:00:00|2364.7|2361.7|2360.4|2357.4|2365.9|2361.9|2359.5|2357|1740
1645056000000|2022-02-17 00:00:00|2360.5|2357.5|2361.7|2358.7|2363.3|2360.8|2359.3|2356.8|1838
1645059600000|2022-02-17 01:00:00|2361.6|2358.6|2355.7|2352.7|2364.9|2362.4|2354.1|2351.5|4229
1645063200000|2022-02-17 02:00:00|2355.8|2352.8|2347.3|2344.3|2356.4|2353.4|2344|2341.2|3596
1645066800000|2022-02-17 03:00:00|2347.2|2344.2|2351.4|2348.4|2352.1|2349.1|2344.1|2341.1|3724
1645070400000|2022-02-17 04:00:00|2351.8|2348.8|2353.8|2350.8|2358.1|2355.1|2348.9|2345.9|5474
1645074000000|2022-02-17 05:00:00|2353.7|2350.7|2352.9|2349.9|2356.7|2353.7|2348.9|2346.1|3916
1645077600000|2022-02-17 06:00:00|2352.7|2349.7|2355.1|2352.1|2358.4|2355.6|2351.3|2348.3|5397
1645081200000|2022-02-17 07:00:00|2354.9|2351.9|2358.4|2355.4|2359|2356.1|2352.1|2349.6|4267
1645084800000|2022-02-17 08:00:00|2358.3|2355.3|2375.4|2372.4|2378.1|2375.3|2357.4|2355|8592
1645088400000|2022-02-17 09:00:00|2375.5|2372.5|2376.5|2373.5|2387|2384|2373.6|2371|5979
1645092000000|2022-02-17 10:00:00|2376.6|2373.6|2370.6|2367.6|2378.1|2375.1|2367.9|2364.9|4462
1645095600000|2022-02-17 11:00:00|2370.7|2367.7|2363.9|2360.9|2372.5|2369.8|2360.5|2358.1|3503
1645099200000|2022-02-17 12:00:00|2363.4|2360.4|2366.9|2363.9|2369.7|2366.8|2359.3|2356.8|3990
1645102800000|2022-02-17 13:00:00|2367.1|2364.1|2379.3|2377.3|2387.9|2385.4|2364.5|2362|9873
1645106400000|2022-02-17 14:00:00|2379.8|2376.8|2374.9|2372.9|2380.6|2378.1|2359.7|2357.4|11602
1645110000000|2022-02-17 15:00:00|2374.8|2372.8|2381.4|2378.4|2381.6|2379.1|2370.6|2368.1|9407
1645113600000|2022-02-17 16:00:00|2381.2|2379.2|2379.2|2377.2|2390.1|2387.6|2378.7|2376.2|7098
1645117200000|2022-02-17 17:00:00|2379.3|2377.3|2385.4|2382.4|2389.5|2386.9|2377.5|2374.9|5118
1645120800000|2022-02-17 18:00:00|2385.3|2382.3|2386.5|2383.5|2393.6|2391.1|2383.6|2380.9|4859
1645124400000|2022-02-17 19:00:00|2386.4|2383.4|2387.9|2384.9|2391.5|2389|2383.9|2381.4|3567
1645128000000|2022-02-17 20:00:00|2387.8|2384.8|2384.9|2381.9|2388.4|2385.4|2379.3|2376.6|3296
1645131600000|2022-02-17 21:00:00|2385.3|2382.3|2384.9|2381.9|2386.2|2383.3|2383.2|2380.2|1352
1645138800000|2022-02-17 23:00:00|2385.1|2382.1|2385.4|2382.4|2386.1|2383.1|2381.2|2378.2|1545
1645142400000|2022-02-18 00:00:00|2385.5|2382.5|2385.2|2382.2|2390.1|2387.6|2382.8|2379.8|2000
1645146000000|2022-02-18 01:00:00|2385.3|2382.3|2380.4|2377.4|2389.4|2386.4|2377.9|2374.9|6302
1645149600000|2022-02-18 02:00:00|2380.2|2377.2|2383.2|2380.2|2383.7|2380.8|2377.7|2374.8|3265
1645153200000|2022-02-18 03:00:00|2383.1|2380.1|2383.4|2380.4|2385.5|2382.8|2380.5|2378.1|2169
1645156800000|2022-02-18 04:00:00|2383.3|2380.3|2378.6|2375.6|2383.9|2380.9|2378.5|2375.5|1359
1645160400000|2022-02-18 05:00:00|2378.5|2375.5|2391.8|2388.8|2395.6|2392.6|2377.2|2374.6|3543
1645164000000|2022-02-18 06:00:00|2392|2389|2393.6|2390.6|2399.4|2397|2390.3|2387.7|5229
1645167600000|2022-02-18 07:00:00|2393.4|2390.4|2389.2|2386.2|2396.2|2393.5|2386.7|2383.7|4330
1645171200000|2022-02-18 08:00:00|2389.3|2386.3|2398.9|2395.9|2399.9|2397.2|2389|2386.3|5311
1645174800000|2022-02-18 09:00:00|2398.8|2395.8|2393.8|2390.8|2399.1|2396.5|2392|2389|4225
1645178400000|2022-02-18 10:00:00|2393.9|2390.9|2377.1|2374.1|2395.1|2392.7|2373.1|2370.9|5081
1645182000000|2022-02-18 11:00:00|2377|2374|2378.6|2375.6|2380.1|2377.3|2369.3|2367|4112
1645185600000|2022-02-18 12:00:00|2378.3|2376.3|2387.9|2384.9|2388.5|2386.1|2376.7|2374.3|3888
1645189200000|2022-02-18 13:00:00|2388|2385|2398.1|2396.1|2410.4|2408.4|2386.9|2384.1|10562
1645192800000|2022-02-18 14:00:00|2398.6|2395.6|2401.7|2398.7|2407.8|2405.8|2392.3|2389.6|9144
1645196400000|2022-02-18 15:00:00|2401.8|2398.8|2393.1|2390.1|2406.1|2403.4|2391.9|2389.5|9157
1645200000000|2022-02-18 16:00:00|2393|2390|2395.1|2392.1|2399.6|2397.3|2390.3|2387.9|6941
1645203600000|2022-02-18 17:00:00|2395.2|2392.2|2399.1|2396.1|2401.2|2398.7|2392.8|2390.4|5212
1645207200000|2022-02-18 18:00:00|2398.7|2396.7|2398.3|2396.3|2402.2|2399.7|2397.5|2394.9|3436
1645210800000|2022-02-18 19:00:00|2398.4|2396.4|2397|2394|2400.7|2398.1|2394.8|2392.2|3400
1645214400000|2022-02-18 20:00:00|2397.2|2394.2|2394.2|2391.2|2397.7|2394.7|2388.8|2386.3|5325
1645218000000|2022-02-18 21:00:00|2393.8|2390.8|2393.9|2390.9|2400.9|2397.9|2389.3|2383.9|1874
1645398000000|2022-02-20 23:00:00|2402|2399|2401.4|2398.4|2409.5|2405|2398.2|2394.5|4044
1645401600000|2022-02-21 00:00:00|2401.3|2398.3|2390.4|2387.4|2402.6|2399.6|2388.8|2385.8|4334
1645405200000|2022-02-21 01:00:00|2390.2|2387.2|2382.2|2379.2|2396.7|2393.7|2375.7|2372.7|7616
1645408800000|2022-02-21 02:00:00|2382.3|2379.3|2381.9|2379.9|2384.6|2382|2378.4|2375.8|4080
1645412400000|2022-02-21 03:00:00|2381.8|2379.8|2384.4|2381.4|2386.8|2383.8|2381.2|2378.7|2723
1645416000000|2022-02-21 04:00:00|2384.5|2381.5|2380.1|2377.1|2385.1|2382.5|2377.5|2374.5|2235
1645419600000|2022-02-21 05:00:00|2380.2|2377.2|2375.6|2372.6|2381.2|2378.2|2374.9|2371.9|3099
1645423200000|2022-02-21 06:00:00|2375.7|2372.7|2374.1|2371.1|2378.8|2375.8|2370.9|2368.1|3699
1645426800000|2022-02-21 07:00:00|2374.2|2371.2|2380.8|2377.8|2383.2|2380.2|2373.2|2370.2|3469
1645430400000|2022-02-21 08:00:00|2380.9|2377.9|2382.1|2379.1|2386.8|2383.8|2378.1|2375.4|4312
1645434000000|2022-02-21 09:00:00|2382.2|2379.2|2379.9|2376.9|2385.8|2383.3|2376.6|2374.1|3568
1645437600000|2022-02-21 10:00:00|2380|2377|2381|2378|2382.8|2380.2|2378.4|2375.4|2610
1645441200000|2022-02-21 11:00:00|2380.3|2378.3|2378.2|2375.2|2383.1|2380.2|2376.7|2373.7|3190
1645444800000|2022-02-21 12:00:00|2378.1|2375.1|2381.2|2379.2|2381.9|2379.3|2371.7|2369.5|4973
1645448400000|2022-02-21 13:00:00|2381.4|2378.4|2384.5|2381.5|2388|2385.5|2377.9|2375.5|6520
1645452000000|2022-02-21 14:00:00|2384.6|2381.6|2390.6|2387.6|2391.4|2389.1|2382|2379.4|6053
1645455600000|2022-02-21 15:00:00|2390.7|2387.7|2391.8|2388.8|2394.5|2391.5|2384.6|2381.6|4298
1645459200000|2022-02-21 16:00:00|2391.7|2388.7|2390.8|2388.8|2395.5|2392.8|2389.6|2386.9|2789
1645462800000|2022-02-21 17:00:00|2390.7|2388.7|2388.3|2385.3|2391.4|2389|2384.6|2382.3|2264
1645466400000|2022-02-21 18:00:00|2388.2|2385.2|2400.6|2397.6|2401.8|2399.2|2387|2384.1|3065
1645470000000|2022-02-21 19:00:00|2400.4|2397.4|2396.7|2393.7|2401.7|2398.7|2393.8|2390.8|1741
1645484400000|2022-02-21 23:00:00|2400|2397|2402.2|2399.2|2420.1|2416.4|2398.6|2394.5|6785
1645488000000|2022-02-22 00:00:00|2402.1|2399.1|2401|2398|2411.8|2408.8|2399.5|2396.6|4285
1645491600000|2022-02-22 01:00:00|2401.1|2398.1|2397.6|2394.6|2404.3|2401.3|2392.3|2389.3|7320
1645495200000|2022-02-22 02:00:00|2397.5|2394.5|2420.7|2417.7|2422.3|2419.3|2393.5|2390.5|5801
1645498800000|2022-02-22 03:00:00|2420.5|2417.5|2414.7|2411.7|2423.9|2420.9|2413.5|2410.5|4919
1645502400000|2022-02-22 04:00:00|2414.8|2411.8|2418.1|2415.1|2419.8|2416.8|2414.4|2411.6|2279
1645506000000|2022-02-22 05:00:00|2418.2|2415.2|2428.6|2425.6|2429.2|2426.3|2417.7|2415.1|3788
1645509600000|2022-02-22 06:00:00|2428.3|2425.3|2419.2|2416.2|2432.5|2429.5|2416.5|2413.5|5450
1645513200000|2022-02-22 07:00:00|2419|2416|2415.9|2412.9|2425.9|2422.9|2413.1|2410.4|6226
1645516800000|2022-02-22 08:00:00|2415.8|2412.8|2405.2|2402.2|2427.2|2424.2|2404.8|2401.8|7884
1645520400000|2022-02-22 09:00:00|2405.3|2402.3|2410.5|2408.5|2416.9|2414.7|2405.2|2402.2|6069
1645524000000|2022-02-22 10:00:00|2410.6|2408.6|2405.9|2402.9|2415.6|2413|2401.4|2398.4|6971
1645527600000|2022-02-22 11:00:00|2406|2403|2400.8|2397.8|2410.7|2408|2398|2395.5|6067
1645531200000|2022-02-22 12:00:00|2400.4|2398.4|2408.4|2405.4|2410.8|2407.8|2395.9|2392.9|6384
1645534800000|2022-02-22 13:00:00|2408.6|2405.6|2422.7|2419.7|2424.9|2422.1|2403.4|2400.8|9656
1645538400000|2022-02-22 14:00:00|2422.8|2419.8|2423.1|2420.1|2438.1|2435.2|2417.4|2414.4|9300
1645542000000|2022-02-22 15:00:00|2422.9|2419.9|2420.6|2417.6|2429.5|2426.8|2413.1|2410.4|10366
1645545600000|2022-02-22 16:00:00|2420.9|2417.9|2427.9|2425.9|2430|2428|2417.9|2415.4|6553
1645549200000|2022-02-22 17:00:00|2428|2426|2427.9|2425.9|2429.5|2427.5|2425.4|2423|4226
1645552800000|2022-02-22 18:00:00|2428|2426|2425.2|2423.2|2431|2428.6|2418.8|2416.3|5376
1645556400000|2022-02-22 19:00:00|2425.1|2423.1|2423.7|2421.7|2427.7|2425.3|2420.3|2417.8|6998
1645560000000|2022-02-22 20:00:00|2423.4|2421.4|2416|2413|2424.3|2421.9|2415.6|2413|5797
1645563600000|2022-02-22 21:00:00|2416.1|2413.1|2412.2|2409.2|2418|2415.5|2410.9|2407.9|1603
1645570800000|2022-02-22 23:00:00|2413.3|2410.3|2415.4|2412.4|2417.8|2414.8|2411.8|2407.2|1884
1645574400000|2022-02-23 00:00:00|2415.6|2412.6|2420.3|2417.3|2420.8|2417.8|2414.5|2411.5|1739
1645578000000|2022-02-23 01:00:00|2420.2|2417.2|2418.4|2415.4|2425.8|2423.7|2415.9|2413.2|4127
1645581600000|2022-02-23 02:00:00|2418.3|2415.3|2423|2421|2423.7|2421.2|2418|2415.3|3594
1645585200000|2022-02-23 03:00:00|2423.1|2420.1|2422.9|2420.9|2424.9|2422.2|2418.4|2416|2585
1645588800000|2022-02-23 04:00:00|2422.8|2420.8|2419.3|2417.3|2423.4|2421.1|2418.4|2415.7|1678
1645592400000|2022-02-23 05:00:00|2419.4|2417.4|2409.4|2407.4|2420.4|2417.8|2408.1|2405.9|3855
1645596000000|2022-02-23 06:00:00|2409.2|2407.2|2415.5|2412.5|2416|2413|2404.1|2401.6|3866
1645599600000|2022-02-23 07:00:00|2415.4|2412.4|2411.2|2408.2|2420.6|2418.1|2408|2405.7|4654
1645603200000|2022-02-23 08:00:00|2411.3|2408.3|2411.3|2409.3|2417.7|2415.7|2408.2|2406.1|5439
1645606800000|2022-02-23 09:00:00|2411.4|2409.4|2408.5|2406.5|2417.5|2415.5|2404.9|2402.9|3658
1645610400000|2022-02-23 10:00:00|2408.4|2406.4|2411.4|2408.4|2412.8|2410.4|2405.2|2403.2|3281
1645614000000|2022-02-23 11:00:00|2411.3|2408.3|2411.2|2409.2|2414.3|2412.3|2408.3|2406.3|2543
1645617600000|2022-02-23 12:00:00|2411.3|2409.3|2416.7|2414.7|2418.6|2416.3|2411|2408.7|3629
1645621200000|2022-02-23 13:00:00|2416.6|2414.6|2425.8|2422.8|2430.8|2427.8|2414.3|2412.3|7811
1645624800000|2022-02-23 14:00:00|2425.9|2422.9|2436.6|2434.6|2438.4|2435.8|2422.7|2420|8263
1645628400000|2022-02-23 15:00:00|2436.5|2434.5|2447.1|2445.1|2450.4|2447.9|2435.4|2432.7|9283
1645632000000|2022-02-23 16:00:00|2447|2445|2451.8|2448.8|2453.9|2451.1|2443.9|2441.1|7095
1645635600000|2022-02-23 17:00:00|2451.9|2448.9|2451.6|2448.6|2456|2453.4|2450.3|2447.8|5053
1645639200000|2022-02-23 18:00:00|2451.5|2448.5|2456.9|2453.9|2457.7|2455.1|2447.4|2445.1|4488
1645642800000|2022-02-23 19:00:00|2457|2454|2452.7|2450.7|2457.7|2454.7|2451.5|2449|4094
1645646400000|2022-02-23 20:00:00|2452.8|2450.8|2459.2|2456.2|2459.7|2457.1|2449.6|2447.1|4868
1645650000000|2022-02-23 21:00:00|2459.4|2456.4|2456.5|2453.5|2460.8|2458|2454.1|2451.1|2359
1645657200000|2022-02-23 23:00:00|2461.6|2453.8|2456.4|2453.4|2463.7|2456.5|2448.8|2439.8|3583
1645660800000|2022-02-24 00:00:00|2456.3|2453.3|2461|2458|2461.3|2458.8|2453.2|2450.2|4755
1645664400000|2022-02-24 01:00:00|2460.9|2457.9|2468|2465|2471.8|2469.1|2455.2|2452.2|8602
1645668000000|2022-02-24 02:00:00|2467.9|2464.9|2486.6|2483.6|2487|2484|2467.3|2464.4|9329
1645671600000|2022-02-24 03:00:00|2486.3|2483.3|2487.6|2484.6|2495.8|2492.8|2481.1|2478.1|12945
1645675200000|2022-02-24 04:00:00|2487.5|2484.5|2492.5|2489.5|2506.5|2503.5|2487.3|2484.3|12916
1645678800000|2022-02-24 05:00:00|2492.7|2489.7|2507.3|2504.3|2516.9|2513.9|2490.4|2487.4|12077
1645682400000|2022-02-24 06:00:00|2507.4|2504.4|2503.5|2500.5|2508|2505|2490.9|2487.9|13127
1645686000000|2022-02-24 07:00:00|2503.6|2500.6|2515.7|2512.7|2515.7|2512.7|2502.7|2499.7|15247
1645689600000|2022-02-24 08:00:00|2515.5|2512.5|2514|2511|2518.7|2515.7|2504.2|2501.2|13465
1645693200000|2022-02-24 09:00:00|2514.1|2511.1|2535|2532|2536.3|2533.3|2511.5|2508.5|13122
1645696800000|2022-02-24 10:00:00|2535.2|2532.2|2553.7|2550.7|2564|2561|2533.1|2530.1|14880
1645700400000|2022-02-24 11:00:00|2554.2|2551.2|2526.1|2523.1|2554.6|2551.6|2525|2522|14829
1645704000000|2022-02-24 12:00:00|2525.9|2522.9|2532.9|2529.9|2539.9|2536.9|2516.2|2513.2|14104
1645707600000|2022-02-24 13:00:00|2533|2530|2534.3|2531.3|2541.7|2538.7|2526.2|2523.2|15229
1645711200000|2022-02-24 14:00:00|2534.4|2531.4|2475.7|2472.7|2543.9|2540.9|2468.5|2465.5|14777
1645714800000|2022-02-24 15:00:00|2474.9|2471.9|2481.7|2478.7|2492.2|2489.2|2465.1|2462.1|15300
1645718400000|2022-02-24 16:00:00|2481.8|2478.8|2468.5|2465.5|2486.3|2483.3|2468.5|2465.5|12413
1645722000000|2022-02-24 17:00:00|2468.8|2465.8|2471.9|2468.9|2477.7|2474.7|2461.4|2458.6|8066
1645725600000|2022-02-24 18:00:00|2471.8|2468.8|2450|2447|2473.6|2470.6|2440.7|2437.7|9405
1645729200000|2022-02-24 19:00:00|2449.9|2446.9|2403.7|2400.7|2450.5|2447.5|2385.1|2382.1|15487
1645732800000|2022-02-24 20:00:00|2403.8|2400.8|2417.5|2414.5|2420|2417|2394.8|2391.8|9794
1645736400000|2022-02-24 21:00:00|2417.3|2414.3|2424.8|2421.8|2428|2422.2|2413.9|2410.9|5115
1645743600000|2022-02-24 23:00:00|2427.1|2424.1|2421.1|2418.1|2434.2|2431.2|2419.1|2416.1|4930
1645747200000|2022-02-25 00:00:00|2420.8|2417.8|2438|2435|2438.4|2435.4|2416.7|2413.7|6403
1645750800000|2022-02-25 01:00:00|2437.9|2434.9|2436.1|2433.1|2446.3|2443.3|2429.8|2426.8|12098
1645754400000|2022-02-25 02:00:00|2436.5|2433.5|2440.9|2437.9|2447.1|2444.1|2433|2430|8170
1645758000000|2022-02-25 03:00:00|2440.7|2437.7|2437.7|2434.7|2441.2|2438.2|2433.2|2430.2|4607
1645761600000|2022-02-25 04:00:00|2437.6|2434.6|2434.3|2431.3|2440|2437|2431.1|2428.1|3035
1645765200000|2022-02-25 05:00:00|2434.1|2431.1|2435|2432|2439.6|2436.6|2428.8|2425.8|4594
1645768800000|2022-02-25 06:00:00|2435.1|2432.1|2444|2441|2444.9|2441.9|2432.4|2429.4|5081
1645772400000|2022-02-25 07:00:00|2444.1|2441.1|2437|2434|2451.6|2448.6|2435.4|2432.4|5000
1645776000000|2022-02-25 08:00:00|2436.9|2433.9|2429.8|2427.8|2439.5|2436.5|2422.6|2419.6|7145
1645779600000|2022-02-25 09:00:00|2429.7|2427.7|2421.3|2418.3|2430.6|2428.1|2419.3|2416.5|5595
1645783200000|2022-02-25 10:00:00|2421|2419|2426.2|2423.2|2427.8|2424.9|2418.9|2415.9|5525
1645786800000|2022-02-25 11:00:00|2426.3|2423.3|2421.2|2419.2|2431.9|2429.3|2413.4|2410.5|7877
1645790400000|2022-02-25 12:00:00|2421.3|2419.3|2413.5|2410.5|2432.7|2430|2412.4|2409.5|8065
1645794000000|2022-02-25 13:00:00|2413.6|2410.6|2398.2|2395.2|2419.5|2416.7|2398.2|2395.2|12366
1645797600000|2022-02-25 14:00:00|2398.4|2395.4|2395.1|2392.1|2411.6|2408.6|2392.8|2389.8|12126
1645801200000|2022-02-25 15:00:00|2394.9|2391.9|2403.9|2400.9|2406.9|2404|2389|2386.5|10410
1645804800000|2022-02-25 16:00:00|2404|2401|2390.7|2388.7|2407.2|2405|2388.8|2386.5|6214
1645808400000|2022-02-25 17:00:00|2390.6|2388.6|2395.5|2393.5|2397.6|2394.8|2388.8|2386.4|4757
1645812000000|2022-02-25 18:00:00|2395.7|2393.7|2406.3|2403.3|2411.6|2408.9|2392.1|2389.5|4838
1645815600000|2022-02-25 19:00:00|2406.2|2403.2|2421.6|2418.6|2422.2|2419.5|2406.2|2403.2|4608
1645819200000|2022-02-25 20:00:00|2421.4|2418.4|2426.2|2423.2|2426.7|2424.2|2419.1|2416.1|4346
1645822800000|2022-02-25 21:00:00|2426.1|2423.1|2428.6|2425.6|2431.8|2427.4|2421.8|2418.8|2479
1646002800000|2022-02-27 23:00:00|2463.2|2459.1|2448.5|2445.5|2476.6|2467.8|2439.2|2436.2|9563
1646006400000|2022-02-28 00:00:00|2448|2445|2449.8|2446.8|2457.6|2454.6|2440.5|2437.5|5693
1646010000000|2022-02-28 01:00:00|2449.6|2446.6|2435.4|2432.4|2450.2|2447.2|2425.4|2422.4|9416
1646013600000|2022-02-28 02:00:00|2435.6|2432.6|2431.9|2428.9|2436.6|2433.6|2429.7|2426.7|6665
1646017200000|2022-02-28 03:00:00|2431.8|2428.8|2429.4|2426.4|2434|2431|2426.4|2423.4|6064
1646020800000|2022-02-28 04:00:00|2429.2|2426.2|2437.3|2434.3|2438.1|2435.1|2428.7|2425.7|4035
1646024400000|2022-02-28 05:00:00|2436.9|2433.9|2435.3|2432.3|2441.7|2438.7|2432.7|2429.7|5132
1646028000000|2022-02-28 06:00:00|2435.2|2432.2|2436.9|2433.9|2439.6|2436.6|2433.6|2430.6|6702
1646031600000|2022-02-28 07:00:00|2437|2434|2420.8|2417.8|2438|2435|2410.8|2407.8|9324
1646035200000|2022-02-28 08:00:00|2420.6|2417.6|2429.2|2426.2|2436.2|2433.2|2417.6|2414.6|7982
1646038800000|2022-02-28 09:00:00|2429.1|2426.1|2432.9|2429.9|2437.8|2434.8|2428.2|2425.2|5216
1646042400000|2022-02-28 10:00:00|2432.8|2429.8|2443|2440|2446.3|2443.3|2432.5|2429.5|6418
1646046000000|2022-02-28 11:00:00|2443.2|2440.2|2439.5|2436.5|2446.7|2443.7|2435.8|2432.8|6983
1646049600000|2022-02-28 12:00:00|2439.6|2436.6|2442.3|2439.3|2443.4|2440.4|2432.9|2429.9|6388
1646053200000|2022-02-28 13:00:00|2443|2440|2455.9|2452.9|2459.5|2456.5|2436.5|2433.5|9934
1646056800000|2022-02-28 14:00:00|2456|2453|2438.1|2435.1|2460.1|2457.1|2437|2434|9758
1646060400000|2022-02-28 15:00:00|2438.4|2435.4|2441.9|2438.9|2451.6|2448.6|2434.7|2431.7|9757
1646064000000|2022-02-28 16:00:00|2441.6|2438.6|2424.4|2421.4|2442.3|2439.3|2421.9|2419.2|8411
1646067600000|2022-02-28 17:00:00|2424.3|2421.3|2438.3|2436.3|2438.7|2436.4|2421.7|2419.2|6268
1646071200000|2022-02-28 18:00:00|2437.9|2435.9|2435.2|2433.2|2438.4|2435.9|2429.3|2427.1|3131
1646074800000|2022-02-28 19:00:00|2435|2433|2447.4|2444.4|2447.5|2445|2432.4|2430.4|4059
1646078400000|2022-02-28 20:00:00|2446.9|2444.9|2448.6|2446.6|2450.1|2447.7|2443.9|2441.5|4940
1646082000000|2022-02-28 21:00:00|2448.5|2446.5|2446.2|2443.2|2449.6|2447.2|2445.2|2442.2|1933
1646089200000|2022-02-28 23:00:00|2445.4|2442.4|2443.5|2440.5|2450.6|2445.4|2443.2|2440.2|1921
1646092800000|2022-03-01 00:00:00|2443.7|2440.7|2440.1|2437.1|2445.5|2443|2439.6|2436.6|2511
1646096400000|2022-03-01 01:00:00|2440|2437|2433.5|2430.5|2441.8|2438.8|2432.2|2429.2|4677
1646100000000|2022-03-01 02:00:00|2433.6|2430.6|2435.8|2433.8|2437.2|2434.8|2429.3|2426.8|3279
1646103600000|2022-03-01 03:00:00|2435.9|2433.9|2437.2|2434.2|2437.7|2435.1|2433.7|2430.7|2426
1646107200000|2022-03-01 04:00:00|2437.3|2434.3|2433.1|2430.1|2439|2436.6|2432.2|2429.4|1823
1646110800000|2022-03-01 05:00:00|2433.2|2430.2|2443|2440|2445|2442.3|2432.2|2429.6|3322
1646114400000|2022-03-01 06:00:00|2443.1|2440.1|2447.5|2444.5|2448|2445.3|2437.3|2434.3|4279
1646118000000|2022-03-01 07:00:00|2447.6|2444.6|2446.9|2444.9|2450.8|2448.4|2443.5|2440.6|4008
1646121600000|2022-03-01 08:00:00|2446.8|2444.8|2451.2|2448.2|2455.8|2453.3|2444.9|2442.5|5258
1646125200000|2022-03-01 09:00:00|2451.1|2448.1|2451.3|2448.3|2458.9|2456.1|2445.7|2443.3|6734
1646128800000|2022-03-01 10:00:00|2451.2|2448.2|2464.8|2461.8|2469.4|2466.7|2448|2445.3|7001
1646132400000|2022-03-01 11:00:00|2464.9|2461.9|2465|2462|2469.7|2466.7|2458.4|2455.7|7392
1646136000000|2022-03-01 12:00:00|2465.2|2462.2|2456.1|2453.1|2468.6|2466.2|2452.7|2449.7|7363
1646139600000|2022-03-01 13:00:00|2455.7|2453.7|2468.3|2465.3|2472.7|2469.9|2452.3|2449.3|12256
1646143200000|2022-03-01 14:00:00|2467.7|2465.7|2495|2492|2497.4|2495|2464.5|2462|10274
1646146800000|2022-03-01 15:00:00|2494.8|2491.8|2503.2|2500.2|2506.8|2504.2|2484.8|2482.2|11736
1646150400000|2022-03-01 16:00:00|2502.7|2500.7|2515|2512|2520.1|2517.4|2500|2497.6|8004
1646154000000|2022-03-01 17:00:00|2514.6|2512.6|2533.3|2530.3|2533.9|2531.5|2513|2511|8160
1646157600000|2022-03-01 18:00:00|2532.7|2530.7|2544.5|2541.5|2556.2|2553.7|2531.6|2529.2|7832
1646161200000|2022-03-01 19:00:00|2544.3|2541.3|2537.2|2534.2|2544.3|2541.3|2527.2|2524.2|5805
1646164800000|2022-03-01 20:00:00|2537.5|2534.5|2549.1|2546.1|2550.4|2547.9|2532|2529|4586
1646168400000|2022-03-01 21:00:00|2549.3|2546.3|2539.6|2536.6|2553.8|2550.8|2533.2|2530.2|3534
1646175600000|2022-03-01 23:00:00|2541.4|2536.3|2538.6|2535.6|2545.8|2541.4|2527.5|2524.5|2982
1646179200000|2022-03-02 00:00:00|2538.4|2535.4|2520.7|2517.7|2539.4|2536.7|2516.8|2513.8|3943
1646182800000|2022-03-02 01:00:00|2520.8|2517.8|2520.1|2517.1|2526|2523|2503.5|2500.5|6349
1646186400000|2022-03-02 02:00:00|2519.6|2516.6|2522|2519|2528.5|2525.5|2515.3|2512.3|5636
1646190000000|2022-03-02 03:00:00|2522.1|2519.1|2512.1|2509.1|2522.7|2519.7|2508.5|2505.6|4120
1646193600000|2022-03-02 04:00:00|2512|2509|2518.7|2515.7|2520|2517|2508.7|2506.3|3220
1646197200000|2022-03-02 05:00:00|2518.6|2515.6|2499.4|2496.4|2523.1|2520.1|2499.1|2496.1|3842
1646200800000|2022-03-02 06:00:00|2499.3|2496.3|2508.4|2505.4|2512.3|2509.3|2497.6|2494.6|7907
1646204400000|2022-03-02 07:00:00|2508.8|2505.8|2526.3|2523.3|2529.2|2526.2|2504.8|2501.8|6624
1646208000000|2022-03-02 08:00:00|2526.2|2523.2|2516.2|2513.2|2527.5|2524.5|2502.5|2499.8|7789
1646211600000|2022-03-02 09:00:00|2516.3|2513.3|2508.4|2505.4|2520.1|2517.2|2508.1|2505.4|6802
1646215200000|2022-03-02 10:00:00|2508.5|2505.5|2503.7|2500.7|2510.3|2507.3|2487.3|2484.3|5833
1646218800000|2022-03-02 11:00:00|2503.6|2500.6|2508.6|2505.6|2512.5|2509.6|2501.1|2498.3|7342
1646222400000|2022-03-02 12:00:00|2508.4|2505.4|2506.7|2503.7|2513.9|2511.3|2503.6|2500.8|5510
1646226000000|2022-03-02 13:00:00|2506.9|2503.9|2515|2513|2523.3|2520.8|2504.1|2501.1|9638
1646229600000|2022-03-02 14:00:00|2514.8|2512.8|2514.2|2511.2|2520.5|2518.2|2496.3|2493.3|9564
1646233200000|2022-03-02 15:00:00|2514.4|2511.4|2511.1|2508.1|2521.9|2518.9|2501.4|2498.4|8810
1646236800000|2022-03-02 16:00:00|2511.4|2508.4|2508|2505|2512.8|2509.8|2495|2492|8334
1646240400000|2022-03-02 17:00:00|2507.8|2504.8|2511.8|2508.8|2514.8|2512.2|2503.8|2500.8|4863
1646244000000|2022-03-02 18:00:00|2511.9|2508.9|2515.8|2512.8|2520.1|2517.1|2509.1|2506.1|3914
1646247600000|2022-03-02 19:00:00|2515.7|2512.7|2532.4|2529.4|2534.4|2531.7|2514.5|2511.5|4498
1646251200000|2022-03-02 20:00:00|2532.3|2529.3|2528.7|2525.7|2540.1|2537.5|2528.2|2525.2|5369
1646254800000|2022-03-02 21:00:00|2528.8|2525.8|2531.6|2528.6|2532.9|2529.4|2527.8|2524.8|2417
1646262000000|2022-03-02 23:00:00|2533.5|2530.5|2526.2|2523.2|2534.3|2531.3|2525.5|2522.5|2512
1646265600000|2022-03-03 00:00:00|2526.6|2523.6|2523.2|2520.2|2531.6|2528.9|2522.9|2520.1|2430
1646269200000|2022-03-03 01:00:00|2523.3|2520.3|2517.5|2514.5|2523.3|2520.3|2511.8|2508.8|6864
1646272800000|2022-03-03 02:00:00|2517.6|2514.6|2524.3|2521.3|2525.1|2522.3|2514.3|2511.3|5499
1646276400000|2022-03-03 03:00:00|2523.7|2521.7|2521.3|2518.3|2531.5|2528.6|2519.7|2516.7|3206
1646280000000|2022-03-03 04:00:00|2521|2518|2521.4|2518.4|2524.5|2521.5|2520.1|2517.1|1853
1646283600000|2022-03-03 05:00:00|2521.3|2518.3|2528.3|2525.3|2531.1|2528.1|2515.8|2512.8|3584
1646287200000|2022-03-03 06:00:00|2528.1|2525.1|2535.1|2532.1|2538.1|2535.1|2527.1|2524.5|5871
1646290800000|2022-03-03 07:00:00|2535.4|2532.4|2541.7|2538.7|2545.4|2543|2535|2532.1|5272
1646294400000|2022-03-03 08:00:00|2541.4|2538.4|2539.1|2536.1|2544.4|2541.4|2527.8|2524.8|6947
1646298000000|2022-03-03 09:00:00|2539.1|2536.1|2529.4|2526.4|2539.1|2536.1|2519.5|2516.5|6027
1646301600000|2022-03-03 10:00:00|2529.3|2526.3|2538.2|2535.2|2542.9|2540.7|2529.3|2526.3|4586
1646305200000|2022-03-03 11:00:00|2537.7|2535.7|2532.1|2530.1|2545.1|2542.5|2532|2529|4931
1646308800000|2022-03-03 12:00:00|2532.9|2530.9|2535.8|2532.8|2539.1|2536.9|2531.5|2528.8|4970
1646312400000|2022-03-03 13:00:00|2536|2533|2522.3|2519.3|2549.6|2546.6|2515.9|2513|12346
1646316000000|2022-03-03 14:00:00|2522.5|2519.5|2518.2|2515.2|2532.1|2529.1|2514.2|2511.2|9315
1646319600000|2022-03-03 15:00:00|2519.6|2516.6|2506.2|2503.2|2523.8|2520.8|2502.8|2499.8|8149
1646323200000|2022-03-03 16:00:00|2506.1|2503.1|2500.4|2498.4|2508.7|2505.7|2498.6|2495.6|6845
1646326800000|2022-03-03 17:00:00|2500.5|2498.5|2508.7|2506.7|2511.2|2508.4|2499.2|2496.5|6548
1646330400000|2022-03-03 18:00:00|2508.8|2506.8|2516.8|2514.8|2518.6|2516.1|2507.1|2504.6|4593
1646334000000|2022-03-03 19:00:00|2516.7|2514.7|2513.4|2510.4|2521.1|2518.5|2510.5|2507.9|3557
1646337600000|2022-03-03 20:00:00|2513.5|2510.5|2520.9|2517.9|2526.4|2523.8|2511.1|2508.8|5272
1646341200000|2022-03-03 21:00:00|2521|2518|2519.8|2516.8|2524.2|2521.3|2519.4|2516.4|1559
1646348400000|2022-03-03 23:00:00|2520.4|2517.4|2511.6|2508.6|2523.1|2520.1|2511.5|2508.5|1903
1646352000000|2022-03-04 00:00:00|2511.7|2508.7|2526.3|2523.3|2537.4|2534.8|2510.7|2507.7|8077
1646355600000|2022-03-04 01:00:00|2526.2|2523.2|2512.9|2509.9|2529.2|2526.2|2507.6|2504.9|8957
1646359200000|2022-03-04 02:00:00|2512.8|2509.8|2524.4|2521.4|2525.6|2522.9|2510.5|2507.5|5229
1646362800000|2022-03-04 03:00:00|2524.3|2521.3|2516.7|2513.7|2527.7|2524.7|2516.5|2513.5|4138
1646366400000|2022-03-04 04:00:00|2516.8|2513.8|2518|2515|2518.5|2515.5|2508.2|2505.8|2677
1646370000000|2022-03-04 05:00:00|2517.8|2514.8|2513|2510|2525|2522|2511.1|2508.4|4025
1646373600000|2022-03-04 06:00:00|2513.1|2510.1|2513|2510|2517.7|2514.7|2508.2|2505.2|3636
1646377200000|2022-03-04 07:00:00|2513|2510|2510.9|2507.9|2524.6|2521.7|2510.2|2507.2|4635
1646380800000|2022-03-04 08:00:00|2510.6|2507.6|2515|2512|2521.8|2518.8|2505.8|2503.1|5987
1646384400000|2022-03-04 09:00:00|2514.9|2511.9|2525.5|2522.5|2527.4|2524.6|2514.1|2511.1|5786
1646388000000|2022-03-04 10:00:00|2525.8|2522.8|2528.7|2525.7|2529.6|2526.6|2519.8|2516.8|4183
1646391600000|2022-03-04 11:00:00|2528.9|2525.9|2520.1|2517.1|2531.2|2528.2|2519.6|2516.6|4538
1646395200000|2022-03-04 12:00:00|2520.2|2517.2|2515.3|2512.3|2525.9|2522.9|2514|2511|5940
1646398800000|2022-03-04 13:00:00|2515.4|2512.4|2527.5|2524.5|2530.3|2527.7|2511.6|2509|9075
1646402400000|2022-03-04 14:00:00|2527.4|2524.4|2549.8|2546.8|2571.5|2568.7|2524|2521.5|13172
1646406000000|2022-03-04 15:00:00|2550.3|2547.3|2547.9|2544.9|2553.6|2550.9|2527.8|2524.8|13584
1646409600000|2022-03-04 16:00:00|2547.7|2544.7|2556.7|2553.7|2564.4|2561.5|2543.8|2540.8|10599
1646413200000|2022-03-04 17:00:00|2556.8|2553.8|2560.9|2557.9|2562.2|2559.4|2553.7|2550.7|6790
1646416800000|2022-03-04 18:00:00|2560.8|2557.8|2564.1|2562.1|2571.5|2568.9|2559.4|2556.7|5316
1646420400000|2022-03-04 19:00:00|2564.4|2562.4|2564.9|2562.9|2575.8|2573.1|2562.9|2560.1|5309
1646424000000|2022-03-04 20:00:00|2565.1|2563.1|2560.7|2558.7|2569.4|2567|2560.6|2557.8|5970
1646427600000|2022-03-04 21:00:00|2561.1|2558.1|2573.1|2570.1|2579.1|2573.1|2560.2|2557.2|3048
1646607600000|2022-03-06 23:00:00|2588.1|2585.1|2606.7|2603.7|2610|2607.8|2586.3|2583.3|7896
1646611200000|2022-03-07 00:00:00|2606.4|2603.4|2584.5|2581.5|2608.9|2605.9|2579.9|2577.3|7526
1646614800000|2022-03-07 01:00:00|2584.9|2581.9|2611.8|2608.8|2614.4|2611.6|2583|2580|8751
1646618400000|2022-03-07 02:00:00|2611.9|2608.9|2593.9|2590.9|2616.1|2613.3|2589.6|2587|7167
1646622000000|2022-03-07 03:00:00|2593.6|2590.6|2586.6|2583.6|2596.4|2593.4|2571.8|2568.8|6023
1646625600000|2022-03-07 04:00:00|2586.4|2583.4|2592.3|2589.3|2593.4|2590.6|2584.1|2581.1|3257
1646629200000|2022-03-07 05:00:00|2592.2|2589.2|2578.8|2575.8|2593.2|2590.3|2576.2|2573.5|4957
1646632800000|2022-03-07 06:00:00|2578.9|2575.9|2574.6|2571.6|2585.4|2582.9|2568.3|2565.4|6860
1646636400000|2022-03-07 07:00:00|2574.3|2571.3|2588.1|2586.1|2588.6|2586.6|2565.9|2563.3|6536
1646640000000|2022-03-07 08:00:00|2588.2|2586.2|2596.4|2593.4|2602.8|2600.1|2579.7|2577.2|10088
1646643600000|2022-03-07 09:00:00|2596.1|2594.1|2594.7|2592.7|2601.3|2598.8|2589.4|2587.2|7666
1646647200000|2022-03-07 10:00:00|2595.2|2592.2|2602.2|2600.2|2604.6|2602|2589.5|2586.6|6571
1646650800000|2022-03-07 11:00:00|2602.5|2599.5|2583.9|2580.9|2604.8|2602.5|2577.9|2574.9|6370
1646654400000|2022-03-07 12:00:00|2583.4|2581.4|2581|2578|2583.6|2581.6|2562.8|2560.6|8646
1646658000000|2022-03-07 13:00:00|2580.5|2578.5|2557.1|2554.1|2583.4|2580.8|2531.1|2528.1|14450
1646661600000|2022-03-07 14:00:00|2556.8|2553.8|2566.6|2563.6|2567.1|2564.1|2539.6|2537|11411
1646665200000|2022-03-07 15:00:00|2566.4|2563.4|2557.7|2555.7|2574|2571.5|2556|2553.2|11674
1646668800000|2022-03-07 16:00:00|2558.7|2556.3|2546.1|2543.1|2561.3|2558.7|2542.9|2540.5|8283
1646672400000|2022-03-07 17:00:00|2545.6|2543.6|2546.6|2543.6|2552|2549.5|2537.8|2535.2|6346
1646676000000|2022-03-07 18:00:00|2546.7|2543.7|2559.7|2556.7|2564.2|2561.6|2544.5|2541.5|6742
1646679600000|2022-03-07 19:00:00|2559.4|2556.4|2563.9|2561.9|2568.5|2566|2555.8|2553.8|4921
1646683200000|2022-03-07 20:00:00|2564.2|2561.2|2565.6|2563.6|2566.6|2564.1|2553.8|2551.4|4985
1646686800000|2022-03-07 21:00:00|2565.5|2563.5|2568.2|2565.2|2570.3|2567.3|2561.9|2558.9|3034
1646694000000|2022-03-07 23:00:00|2566.1|2563.1|2571.2|2568.2|2573.7|2570.9|2565.5|2560.9|2110
1646697600000|2022-03-08 00:00:00|2571.3|2568.3|2558.6|2555.6|2575.1|2572.7|2554.5|2552|2975
1646701200000|2022-03-08 01:00:00|2558|2555|2547.5|2544.5|2558.5|2555.5|2537.4|2534.4|5569
1646704800000|2022-03-08 02:00:00|2547.3|2544.3|2554.5|2551.5|2558|2555.2|2547|2544|4102
1646708400000|2022-03-08 03:00:00|2554.8|2551.8|2546.7|2543.7|2556.8|2554.3|2542.7|2539.7|3276
1646712000000|2022-03-08 04:00:00|2546.8|2543.8|2553|2550|2553.2|2550.2|2544|2541.5|2852
1646715600000|2022-03-08 05:00:00|2553.1|2550.1|2572.5|2569.5|2574.7|2571.9|2549.6|2546.9|4899
1646719200000|2022-03-08 06:00:00|2572.4|2569.4|2623.4|2620.4|2633.7|2630.7|2569.4|2566.4|13425
1646722800000|2022-03-08 07:00:00|2623|2620|2606|2603|2627.3|2624.3|2593.9|2590.9|10217
1646726400000|2022-03-08 08:00:00|2605.2|2602.2|2604.3|2601.3|2612.3|2609.3|2584.9|2581.9|13458
1646730000000|2022-03-08 09:00:00|2604.4|2601.4|2601.2|2598.2|2614.5|2611.5|2600.1|2597.1|10197
1646733600000|2022-03-08 10:00:00|2600.8|2597.8|2609|2606|2623.9|2620.9|2600.2|2597.2|9896
1646737200000|2022-03-08 11:00:00|2608.7|2605.7|2613.5|2610.5|2624.9|2622.8|2607|2604|8468
1646740800000|2022-03-08 12:00:00|2613.6|2610.6|2604|2601|2629.2|2626.2|2603.7|2600.7|10048
1646744400000|2022-03-08 13:00:00|2604.2|2601.2|2627.3|2624.3|2640.5|2637.5|2580.6|2577.6|16048
1646748000000|2022-03-08 14:00:00|2627.1|2624.1|2667.6|2664.6|2672.4|2669.4|2615.5|2612.5|12485
1646751600000|2022-03-08 15:00:00|2667.5|2664.5|2655.3|2652.3|2696.8|2693.8|2653.7|2650.7|18233
1646755200000|2022-03-08 16:00:00|2655.9|2652.9|2687.1|2684.1|2688.6|2685.6|2642.5|2639.5|14660
1646758800000|2022-03-08 17:00:00|2687.2|2684.2|2622.4|2619.4|2693.4|2690.4|2600.8|2597.8|19090
1646762400000|2022-03-08 18:00:00|2622.3|2619.3|2636.5|2633.5|2661.7|2658.7|2611.4|2608.4|15119
1646766000000|2022-03-08 19:00:00|2636.4|2633.4|2631.6|2628.6|2640.5|2637.5|2618.5|2615.5|12042
1646769600000|2022-03-08 20:00:00|2631.7|2628.7|2645.9|2642.9|2656.2|2653.5|2624|2621|8825
1646773200000|2022-03-08 21:00:00|2647.1|2644.1|2643|2637.6|2647.1|2644.1|2635.5|2632.5|3925
1646780400000|2022-03-08 23:00:00|2644.4|2635.4|2648.1|2645.1|2651.7|2647.9|2641.1|2633.8|3993
1646784000000|2022-03-09 00:00:00|2648.4|2645.4|2639.3|2636.3|2652.4|2649.4|2635.5|2632.5|4056
1646787600000|2022-03-09 01:00:00|2639.7|2636.7|2651.6|2648.6|2652.8|2649.8|2631.1|2628.1|7384
1646791200000|2022-03-09 02:00:00|2651.7|2648.7|2667.4|2664.4|2672.9|2669.9|2650.2|2647.2|7361
1646794800000|2022-03-09 03:00:00|2667.3|2664.3|2675.5|2672.5|2678.6|2675.6|2662.9|2659.9|5207
1646798400000|2022-03-09 04:00:00|2675.2|2672.2|2669.3|2666.3|2677.4|2674.4|2668.5|2665.5|4347
1646802000000|2022-03-09 05:00:00|2669.2|2666.2|2652.9|2649.9|2678.7|2675.7|2646.9|2643.7|5878
1646805600000|2022-03-09 06:00:00|2652.8|2649.8|2672.1|2669.1|2678.8|2675.8|2652.8|2649.8|5718
1646809200000|2022-03-09 07:00:00|2671.2|2668.2|2652.3|2649.3|2675.3|2671.3|2646.5|2643.5|7537
1646812800000|2022-03-09 08:00:00|2652.2|2649.2|2642.3|2639.3|2655.3|2652.3|2640.5|2637.5|9622
1646816400000|2022-03-09 09:00:00|2642.7|2639.7|2622.4|2619.4|2643.5|2640.5|2600.7|2597.7|12696
1646820000000|2022-03-09 10:00:00|2622.1|2619.1|2618.7|2615.7|2632.8|2629.8|2605.6|2602.6|11652
1646823600000|2022-03-09 11:00:00|2618|2615|2619|2616|2624.3|2621.3|2607.8|2604.8|10722
1646827200000|2022-03-09 12:00:00|2619.3|2616.3|2614.9|2611.9|2633.1|2630.1|2613.7|2610.7|11560
1646830800000|2022-03-09 13:00:00|2614.6|2611.6|2595.1|2592.1|2617.2|2614.2|2586.1|2583.1|16930
1646834400000|2022-03-09 14:00:00|2595.3|2592.3|2596|2593|2605.6|2602.6|2570.3|2567.3|15746
1646838000000|2022-03-09 15:00:00|2595.9|2592.9|2606|2603|2614.3|2611.3|2592.8|2589.8|8547
1646841600000|2022-03-09 16:00:00|2606.3|2603.3|2600.8|2597.8|2617.7|2614.7|2598.1|2595.1|10004
1646845200000|2022-03-09 17:00:00|2600.6|2597.6|2556.9|2553.9|2602.3|2599.3|2549.7|2546.7|11973
1646848800000|2022-03-09 18:00:00|2556.7|2553.7|2560|2557|2570.8|2567.8|2541.7|2538.7|10680
1646852400000|2022-03-09 19:00:00|2559.9|2556.9|2568.7|2565.7|2569.8|2566.8|2550.2|2547.2|7135
1646856000000|2022-03-09 20:00:00|2568.9|2565.9|2576.3|2573.3|2577.9|2574.9|2564.5|2561.5|6350
1646859600000|2022-03-09 21:00:00|2576.4|2573.4|2579.1|2576.1|2586.4|2583.4|2576.1|2573.1|3661
1646866800000|2022-03-09 23:00:00|2580.1|2577.1|2566|2563|2584.5|2578.9|2564.7|2561.7|3294
1646870400000|2022-03-10 00:00:00|2566.1|2563.1|2554.5|2551.5|2566.2|2563.2|2553.1|2550.1|4093
1646874000000|2022-03-10 01:00:00|2554.4|2551.4|2551|2548|2554.5|2551.5|2533.2|2530.2|9462
1646877600000|2022-03-10 02:00:00|2550.9|2547.9|2547.2|2544.2|2553.3|2550.3|2541|2538|6481
1646881200000|2022-03-10 03:00:00|2547.3|2544.3|2550.6|2547.6|2554.1|2551.1|2541.3|2538.3|5109
1646884800000|2022-03-10 04:00:00|2550.4|2547.4|2559.9|2556.9|2563.7|2560.7|2550.3|2547.3|4066
1646888400000|2022-03-10 05:00:00|2560|2557|2550.4|2547.4|2562|2559|2549.2|2546.2|5312
1646892000000|2022-03-10 06:00:00|2550.5|2547.5|2553|2550|2562|2559|2546.6|2543.6|5645
1646895600000|2022-03-10 07:00:00|2552.8|2549.8|2544.8|2541.8|2553.1|2550.2|2536.3|2533.3|6984
1646899200000|2022-03-10 08:00:00|2544.9|2541.9|2551.7|2548.7|2564.6|2561.6|2542.9|2539.9|9912
1646902800000|2022-03-10 09:00:00|2551.6|2548.6|2551.8|2548.8|2556|2553|2541.1|2538.1|9508
1646906400000|2022-03-10 10:00:00|2551.6|2548.6|2589.6|2586.6|2590.5|2587.5|2547.1|2544.1|10711
1646910000000|2022-03-10 11:00:00|2589.5|2586.5|2594.7|2591.7|2602.1|2599.1|2582.1|2579.1|8884
1646913600000|2022-03-10 12:00:00|2594.9|2591.9|2578.7|2575.7|2599.5|2596.5|2573.5|2570.5|8609
1646917200000|2022-03-10 13:00:00|2578.8|2575.8|2585|2582|2603|2600|2573.4|2570.4|9414
1646920800000|2022-03-10 14:00:00|2585.2|2582.2|2593.2|2590.2|2608.2|2605.2|2579.9|2576.9|10478
1646924400000|2022-03-10 15:00:00|2593|2590|2593.6|2590.6|2600.3|2597.3|2568.8|2565.8|14119
1646928000000|2022-03-10 16:00:00|2593.8|2590.8|2588.7|2585.7|2598.4|2595.4|2578.3|2575.3|9552
1646931600000|2022-03-10 17:00:00|2588.8|2585.8|2603.5|2600.5|2607|2604|2588.5|2585.5|7841
1646935200000|2022-03-10 18:00:00|2603.6|2600.6|2595.1|2592.1|2606.6|2603.6|2589.7|2586.7|8136
1646938800000|2022-03-10 19:00:00|2595.9|2592.9|2589|2586|2595.9|2592.9|2583.9|2580.9|4961
1646942400000|2022-03-10 20:00:00|2588.9|2585.9|2598.7|2595.7|2601.6|2598.8|2588.6|2585.6|4348
1646946000000|2022-03-10 21:00:00|2599.1|2596.1|2593.1|2590.1|2599.7|2596.7|2590.9|2584.5|1629
1646953200000|2022-03-10 23:00:00|2594.5|2591.5|2590.9|2587.9|2597.5|2593.5|2589.9|2586.4|2827
1646956800000|2022-03-11 00:00:00|2590.8|2587.8|2583.3|2580.3|2591.7|2588.7|2582.2|2579.2|3708
1646960400000|2022-03-11 01:00:00|2583.2|2580.2|2571.4|2568.4|2588.5|2585.5|2571.2|2568.2|6226
1646964000000|2022-03-11 02:00:00|2571.6|2568.6|2577.3|2574.3|2578.9|2575.9|2571.2|2568.2|3608
1646967600000|2022-03-11 03:00:00|2577.1|2574.1|2570.2|2567.2|2580.2|2577.2|2569.8|2566.2|3333
1646971200000|2022-03-11 04:00:00|2570.1|2567.1|2574.7|2571.7|2575.6|2572.4|2565.2|2562|3138
1646974800000|2022-03-11 05:00:00|2574.4|2571.4|2565|2562|2575.7|2572.5|2559.6|2555.7|5415
1646978400000|2022-03-11 06:00:00|2565.1|2562.1|2573.9|2570.9|2576.2|2573.2|2563.6|2560.6|5055
1646982000000|2022-03-11 07:00:00|2573.8|2570.8|2586.8|2583.8|2589.3|2586.3|2572.1|2569.1|6572
1646985600000|2022-03-11 08:00:00|2586.6|2583.6|2592|2589|2594.2|2591.2|2578.2|2575.2|7286
1646989200000|2022-03-11 09:00:00|2591.7|2588.7|2580.8|2577.8|2592.3|2589.3|2579.2|2576.2|4583
1646992800000|2022-03-11 10:00:00|2580.9|2577.9|2584.1|2581.1|2588.1|2585.1|2578.5|2575.5|5628
1646996400000|2022-03-11 11:00:00|2584.2|2581.2|2566.4|2563.4|2585.1|2582.1|2548.6|2545.6|11044
1647000000000|2022-03-11 12:00:00|2566.5|2563.5|2564.4|2561.4|2570.7|2567.7|2543|2540|11990
1647003600000|2022-03-11 13:00:00|2564.3|2561.3|2555.5|2552.5|2564.4|2561.4|2546.2|2543.2|12864
1647007200000|2022-03-11 14:00:00|2555.2|2552.2|2577.8|2574.8|2582.6|2579.6|2550|2547|13135
1647010800000|2022-03-11 15:00:00|2577.9|2574.9|2587.6|2584.6|2588.9|2585.9|2576.1|2573.1|12501
1647014400000|2022-03-11 16:00:00|2587.7|2584.7|2598.5|2595.5|2600.8|2597.8|2581.9|2578.9|9431
1647018000000|2022-03-11 17:00:00|2598.6|2595.6|2595.6|2592.6|2601.4|2599.2|2593.3|2590.4|6954
1647021600000|2022-03-11 18:00:00|2595.5|2592.5|2584.5|2581.5|2596.6|2593.7|2579.5|2576.5|6557
1647025200000|2022-03-11 19:00:00|2584.6|2581.6|2583.5|2581.5|2589.2|2586.2|2582.2|2579.2|4518
1647028800000|2022-03-11 20:00:00|2583.3|2581.3|2584.3|2581.3|2589.6|2586.6|2579.3|2576.3|4331
1647032400000|2022-03-11 21:00:00|2584.4|2581.4|2588.2|2585.2|2592.2|2587.5|2582.8|2579.8|2626
1647208800000|2022-03-13 22:00:00|2593|2588|2567.3|2564.3|2603.7|2592.7|2558.9|2556|4850
1647212400000|2022-03-13 23:00:00|2567.2|2564.2|2559.9|2556.9|2571.8|2568.8|2554.6|2551.6|3971
1647216000000|2022-03-14 00:00:00|2559.3|2556.3|2569.6|2566.6|2570.3|2567.3|2554.4|2551.4|5025
1647219600000|2022-03-14 01:00:00|2569.4|2566.4|2564.8|2561.8|2570.3|2567.3|2556.5|2553.5|7060
1647223200000|2022-03-14 02:00:00|2564.9|2561.9|2560.3|2557.3|2567.5|2564.5|2560|2557|4054
1647226800000|2022-03-14 03:00:00|2560.6|2557.6|2576.5|2573.5|2576.7|2573.7|2558|2555|3853
1647230400000|2022-03-14 04:00:00|2576.4|2573.4|2575.6|2572.6|2577.8|2574.8|2568.4|2565.4|2600
1647234000000|2022-03-14 05:00:00|2575.7|2572.7|2562.1|2559.1|2576.3|2573.3|2555.5|2552.5|5305
1647237600000|2022-03-14 06:00:00|2561.5|2558.5|2567.9|2564.9|2570.5|2567.5|2559.5|2556.5|4851
1647241200000|2022-03-14 07:00:00|2567.8|2564.8|2566|2563|2574.7|2571.7|2563.6|2560.6|4883
1647244800000|2022-03-14 08:00:00|2565.8|2562.8|2554.1|2551.1|2566.8|2563.8|2550.6|2547.6|6680
1647248400000|2022-03-14 09:00:00|2553.7|2550.7|2534.9|2531.9|2556.2|2553.2|2530.8|2527.9|7781
1647252000000|2022-03-14 10:00:00|2534.4|2532.4|2520.3|2518.3|2542.2|2539.3|2519|2516.8|8236
1647255600000|2022-03-14 11:00:00|2520.9|2518.9|2530.8|2527.8|2534.3|2531.7|2510.8|2508.4|9600
1647259200000|2022-03-14 12:00:00|2530.7|2527.7|2535.5|2533.5|2546.8|2544.2|2526.5|2523.8|10481
1647262800000|2022-03-14 13:00:00|2535.7|2532.7|2514.7|2511.7|2543|2540|2494.9|2491.9|10548
1647266400000|2022-03-14 14:00:00|2514.6|2511.6|2513.6|2510.6|2525.4|2522.4|2499.9|2497|8409
1647270000000|2022-03-14 15:00:00|2513.3|2510.3|2521|2519|2529.4|2527.1|2507.8|2504.8|8161
1647273600000|2022-03-14 16:00:00|2521.1|2519.1|2520.9|2517.9|2524.4|2521.7|2511.1|2508.7|8800
1647277200000|2022-03-14 17:00:00|2521|2518|2515.5|2512.5|2522.3|2519.3|2513.2|2510.2|6138
1647280800000|2022-03-14 18:00:00|2515.3|2512.3|2499.2|2496.2|2516.6|2513.9|2498.3|2495.3|4784
1647284400000|2022-03-14 19:00:00|2499.8|2496.8|2507.3|2504.3|2510.6|2507.8|2499.6|2496.6|4804
1647288000000|2022-03-14 20:00:00|2507.4|2504.4|2506.5|2503.5|2509.5|2506.5|2501.7|2499.5|2408
1647295200000|2022-03-14 22:00:00|2509|2506|2511.7|2508.7|2513.5|2510.5|2507.8|2504.8|1997
1647298800000|2022-03-14 23:00:00|2511.6|2508.6|2509.6|2506.6|2513.7|2510.7|2509|2506.2|2321
1647302400000|2022-03-15 00:00:00|2509.7|2506.7|2505.5|2502.5|2509.7|2506.7|2503|2500|4830
1647306000000|2022-03-15 01:00:00|2505.3|2502.3|2489|2486|2507.2|2504.2|2485.8|2482.8|8163
1647309600000|2022-03-15 02:00:00|2488.8|2485.8|2492.4|2489.4|2499.4|2496.4|2488.6|2485.6|5571
1647313200000|2022-03-15 03:00:00|2492.3|2489.3|2489.4|2486.4|2493.6|2490.6|2488.1|2485.1|3858
1647316800000|2022-03-15 04:00:00|2489.5|2486.5|2485.1|2482.1|2492.1|2489.1|2484.9|2481.9|3621
1647320400000|2022-03-15 05:00:00|2485.4|2482.4|2466.3|2463.3|2485.8|2482.8|2465.6|2462.6|6527
1647324000000|2022-03-15 06:00:00|2466.2|2463.2|2472.3|2469.3|2482.7|2479.7|2462.1|2459.1|6421
1647327600000|2022-03-15 07:00:00|2472.1|2469.1|2474.1|2471.1|2487.9|2484.9|2469.7|2466.7|7875
1647331200000|2022-03-15 08:00:00|2474.5|2471.5|2482.8|2479.8|2485.5|2482.5|2471.4|2468.8|7712
1647334800000|2022-03-15 09:00:00|2482.6|2479.6|2469.6|2466.6|2482.7|2479.7|2458|2455|8060
1647338400000|2022-03-15 10:00:00|2469.7|2466.7|2455.9|2452.9|2474.8|2471.8|2455.1|2452.1|7023
1647342000000|2022-03-15 11:00:00|2455.6|2452.6|2462.1|2459.1|2469.7|2466.7|2455.6|2452.6|9152
1647345600000|2022-03-15 12:00:00|2462|2459|2471.4|2468.4|2480.1|2477.1|2458.9|2455.9|10661
1647349200000|2022-03-15 13:00:00|2471.3|2468.3|2484|2481|2492.3|2489.4|2465.9|2462.9|12129
1647352800000|2022-03-15 14:00:00|2483.9|2480.9|2480.9|2477.9|2489|2486|2464.4|2461.4|12066
1647356400000|2022-03-15 15:00:00|2480.4|2478.4|2493.2|2491.2|2497.2|2494.2|2475.5|2473.2|10322
1647360000000|2022-03-15 16:00:00|2493.7|2490.7|2498.5|2496.5|2500.3|2497.5|2484.6|2482.2|8440
1647363600000|2022-03-15 17:00:00|2498.9|2496.9|2499.9|2496.9|2506.3|2504.3|2493.7|2491|5886
1647367200000|2022-03-15 18:00:00|2500|2497|2497.4|2494.4|2505|2502.6|2492.9|2489.9|5077
1647370800000|2022-03-15 19:00:00|2497.5|2494.5|2490.3|2487.3|2499.7|2497.1|2488.6|2485.7|4105
1647374400000|2022-03-15 20:00:00|2490.4|2487.4|2490.9|2487.9|2492.4|2488.9|2486.5|2483.5|2192
1647381600000|2022-03-15 22:00:00|2491.9|2484.7|2489.9|2486.9|2494.6|2487.5|2482.5|2478.3|2352
1647385200000|2022-03-15 23:00:00|2489.7|2486.7|2496.1|2493.1|2497.1|2494.1|2489.3|2486.3|1944
1647388800000|2022-03-16 00:00:00|2495.8|2492.8|2495.5|2492.5|2499.4|2496.4|2491.4|2488.4|3971
1647392400000|2022-03-16 01:00:00|2495.7|2492.7|2492.3|2489.3|2500.8|2497.8|2490.4|2487.4|5782
1647396000000|2022-03-16 02:00:00|2492.4|2489.4|2487.1|2484.1|2494.9|2491.9|2485.4|2482.4|3724
1647399600000|2022-03-16 03:00:00|2487.2|2484.2|2483.9|2480.9|2488.9|2485.9|2483.4|2480.4|2317
1647403200000|2022-03-16 04:00:00|2484|2481|2481.1|2478.1|2484.7|2481.7|2478.8|2475.8|2542
1647406800000|2022-03-16 05:00:00|2481|2478|2487.7|2484.7|2490.2|2487.2|2478.8|2475.8|4601
1647410400000|2022-03-16 06:00:00|2487.8|2484.8|2485.9|2482.9|2489.2|2486.2|2478.8|2475.8|5680
1647414000000|2022-03-16 07:00:00|2485.3|2482.3|2488.5|2485.5|2491.8|2488.8|2480.7|2478.6|4988
1647417600000|2022-03-16 08:00:00|2488.4|2485.4|2479.9|2476.9|2488.8|2485.8|2468.6|2465.6|7759
1647421200000|2022-03-16 09:00:00|2480|2477|2483.1|2480.1|2486|2483|2477.9|2474.9|5018
1647424800000|2022-03-16 10:00:00|2483.3|2480.3|2481.3|2478.3|2486.5|2483.5|2475.9|2472.9|5685
1647428400000|2022-03-16 11:00:00|2481.4|2478.4|2491.8|2488.8|2496.9|2493.9|2480.5|2477.7|6920
1647432000000|2022-03-16 12:00:00|2492|2489|2498.2|2495.2|2499.5|2496.5|2486.8|2483.8|8030
1647435600000|2022-03-16 13:00:00|2498.6|2495.6|2476.6|2473.6|2502.3|2499.3|2472.7|2469.7|9439
1647439200000|2022-03-16 14:00:00|2476.7|2473.7|2463.4|2460.4|2485.9|2482.9|2448.1|2445.1|13755
1647442800000|2022-03-16 15:00:00|2463.1|2460.1|2471.6|2468.6|2473.6|2470.6|2459.8|2457.4|8359
1647446400000|2022-03-16 16:00:00|2471.3|2468.3|2468|2465|2473.4|2470.4|2463.7|2460.9|7121
1647450000000|2022-03-16 17:00:00|2467.8|2464.8|2459.6|2456.6|2471.4|2468.4|2459.5|2456.3|6058
1647453600000|2022-03-16 18:00:00|2454.6|2445.6|2485.6|2482.6|2489.3|2486.3|2450.8|2445.6|15483
1647457200000|2022-03-16 19:00:00|2485.5|2482.5|2503.6|2500.6|2506|2503|2480.4|2477.4|11126
1647460800000|2022-03-16 20:00:00|2503.3|2500.3|2510.5|2507.5|2513|2510|2502.6|2499.6|3930
1647468000000|2022-03-16 22:00:00|2514|2511|2508.1|2505.1|2514.7|2511.7|2502.6|2498.3|3379
1647471600000|2022-03-16 23:00:00|2507.6|2504.6|2516.4|2513.4|2520.6|2517.6|2507.4|2504.4|2616
1647475200000|2022-03-17 00:00:00|2516.5|2513.5|2510.9|2507.9|2518.6|2515.6|2508.7|2505.7|3998
1647478800000|2022-03-17 01:00:00|2511.5|2508.5|2521.7|2518.7|2524.4|2521.4|2507.6|2504.7|7376
1647482400000|2022-03-17 02:00:00|2521.6|2518.6|2526|2523|2527.7|2524.7|2517.9|2514.9|4999
1647486000000|2022-03-17 03:00:00|2526.3|2523.3|2530.1|2527.1|2534.4|2531.4|2526.1|2523.1|4482
1647489600000|2022-03-17 04:00:00|2530|2527|2528.8|2525.8|2535.7|2532.7|2527.2|2524.2|2824
1647493200000|2022-03-17 05:00:00|2528.9|2525.9|2525.6|2522.6|2529.7|2526.7|2520.9|2517.9|3611
1647496800000|2022-03-17 06:00:00|2525.5|2522.5|2517.8|2514.8|2526|2523|2516.4|2513.4|4536
1647500400000|2022-03-17 07:00:00|2517.9|2514.9|2525.5|2522.5|2526.4|2523.4|2514|2511|5251
1647504000000|2022-03-17 08:00:00|2525.6|2522.6|2530.7|2527.7|2536.6|2533.6|2521.4|2518.4|7392
1647507600000|2022-03-17 09:00:00|2530.6|2527.6|2534.8|2531.8|2536.7|2533.7|2524.6|2521.9|6047
1647511200000|2022-03-17 10:00:00|2535.1|2532.1|2532.9|2529.9|2543.9|2540.9|2530.3|2527.3|6232
1647514800000|2022-03-17 11:00:00|2532.8|2529.8|2536.5|2533.5|2544.1|2541.1|2532.2|2529.2|6826
1647518400000|2022-03-17 12:00:00|2536.4|2533.4|2533.9|2530.9|2537|2534|2519.8|2516.8|9442
1647522000000|2022-03-17 13:00:00|2534|2531|2540.9|2537.9|2546.1|2543.4|2526.6|2523.9|10132
1647525600000|2022-03-17 14:00:00|2541|2538|2554.3|2551.3|2555.4|2552.7|2535.4|2532.8|11000
1647529200000|2022-03-17 15:00:00|2554.5|2551.5|2553.7|2550.7|2555.8|2553.1|2546.8|2544.4|8056
1647532800000|2022-03-17 16:00:00|2553.8|2550.8|2541|2538|2553.8|2551.3|2537.3|2534.3|7092
1647536400000|2022-03-17 17:00:00|2541.1|2538.1|2535.4|2532.4|2546.3|2543.3|2530.5|2527.5|5528
1647540000000|2022-03-17 18:00:00|2535.5|2532.5|2533.6|2530.6|2535.6|2533|2526|2523.1|5276
1647543600000|2022-03-17 19:00:00|2533.8|2530.8|2528.4|2525.4|2535.1|2533.1|2526.4|2523.8|4036
1647547200000|2022-03-17 20:00:00|2528.3|2525.3|2539.9|2536.9|2540.8|2537.8|2527.1|2524.1|2405
1647554400000|2022-03-17 22:00:00|2539.8|2536.8|2534.9|2531.9|2539.8|2536.8|2532.9|2529.9|1422
1647558000000|2022-03-17 23:00:00|2534.8|2531.8|2541.2|2539.2|2541.8|2539.4|2534.4|2531.4|1914
1647561600000|2022-03-18 00:00:00|2541.1|2539.1|2539|2536|2546.7|2544.1|2536.7|2533.7|3506
1647565200000|2022-03-18 01:00:00|2539.2|2536.2|2526.6|2523.6|2541.3|2538.3|2526.6|2523.6|6112
1647568800000|2022-03-18 02:00:00|2526.7|2523.7|2529|2526|2533|2530|2524.3|2521.3|5372
1647572400000|2022-03-18 03:00:00|2528.4|2525.4|2526|2523|2529.4|2526.5|2517.9|2514.9|4676
1647576000000|2022-03-18 04:00:00|2526.1|2523.1|2521.4|2518.4|2526.2|2523.2|2520|2517|2888
1647579600000|2022-03-18 05:00:00|2521.3|2518.3|2525.6|2522.6|2528.3|2525.3|2518.1|2515.1|3924
1647583200000|2022-03-18 06:00:00|2525.7|2522.7|2524.8|2521.8|2530.6|2527.6|2520.8|2517.8|4168
1647586800000|2022-03-18 07:00:00|2525.2|2522.2|2536.8|2533.8|2538.5|2535.5|2521.2|2518.8|4652
1647590400000|2022-03-18 08:00:00|2536.5|2533.5|2526.9|2524.9|2539.4|2536.4|2525.8|2522.8|5654
1647594000000|2022-03-18 09:00:00|2527.3|2524.3|2526.6|2524.6|2530.2|2527.4|2520.6|2518.1|5309
1647597600000|2022-03-18 10:00:00|2526.5|2524.5|2528.1|2525.1|2531.1|2528.1|2521.9|2519.1|5436
1647601200000|2022-03-18 11:00:00|2527.6|2524.6|2529.3|2526.3|2533.1|2530.1|2521.8|2519.2|4869
1647604800000|2022-03-18 12:00:00|2529.2|2526.2|2509|2507|2531|2528|2508.5|2505.9|8413
1647608400000|2022-03-18 13:00:00|2508.9|2506.9|2504.6|2501.6|2515.1|2512.3|2493.7|2490.7|12352
1647612000000|2022-03-18 14:00:00|2505|2502|2512.9|2509.9|2518.8|2515.9|2498.3|2495.4|8216
1647615600000|2022-03-18 15:00:00|2512.5|2509.5|2506.2|2504.2|2516.3|2513.6|2504.2|2501.2|7055
1647619200000|2022-03-18 16:00:00|2506|2504|2497.7|2494.7|2507|2504.4|2493.2|2490.8|5990
1647622800000|2022-03-18 17:00:00|2497.4|2494.4|2496.7|2493.7|2500.5|2497.8|2493.2|2490.9|4289
1647626400000|2022-03-18 18:00:00|2496.8|2493.8|2494.6|2491.6|2499.4|2496.8|2493.2|2490.6|3260
1647630000000|2022-03-18 19:00:00|2494.7|2491.7|2493.5|2490.5|2495.3|2492.3|2484.9|2481.9|4642
1647633600000|2022-03-18 20:00:00|2493.8|2490.8|2498.1|2495.1|2500.4|2495.8|2490.2|2487.2|2243
1647813600000|2022-03-20 22:00:00|2501.7|2496.7|2500.8|2497.8|2519.2|2513.3|2499.1|2493.7|3811
1647817200000|2022-03-20 23:00:00|2500.9|2497.9|2493|2490|2501.3|2498.3|2492.3|2489.3|2700
1647820800000|2022-03-21 00:00:00|2492.5|2489.5|2504.5|2501.5|2510.4|2507.8|2492.3|2489.3|3691
1647824400000|2022-03-21 01:00:00|2504.6|2501.6|2512.9|2509.9|2514|2511|2501.4|2498.4|6118
1647828000000|2022-03-21 02:00:00|2512.8|2509.8|2509.7|2506.7|2515.8|2512.8|2507.2|2504.2|3503
1647831600000|2022-03-21 03:00:00|2509.8|2506.8|2505.3|2502.3|2510.4|2507.4|2504.4|2501.4|2973
1647835200000|2022-03-21 04:00:00|2505.6|2502.6|2508.2|2505.2|2509.5|2506.5|2504.6|2501.7|2581
1647838800000|2022-03-21 05:00:00|2508.1|2505.1|2506.3|2503.3|2512.4|2509.6|2504|2501.4|3813
1647842400000|2022-03-21 06:00:00|2506.2|2503.2|2499.8|2496.8|2506.2|2503.5|2497.9|2495.6|4208
1647846000000|2022-03-21 07:00:00|2499.7|2496.7|2501.2|2499.2|2506.6|2504.2|2495.4|2493|4164
1647849600000|2022-03-21 08:00:00|2501|2499|2509.7|2506.7|2509.9|2507.5|2498.7|2496.1|4629
1647853200000|2022-03-21 09:00:00|2509.5|2506.5|2502|2500|2510.6|2508.1|2496.6|2494|3993
1647856800000|2022-03-21 10:00:00|2502.5|2500.5|2503|2500|2506|2504|2498.7|2496.3|3746
1647860400000|2022-03-21 11:00:00|2502.3|2500.3|2501.1|2498.1|2508.2|2506.1|2500.1|2497.5|4280
1647864000000|2022-03-21 12:00:00|2501.3|2498.3|2508.2|2506.2|2511.1|2508.4|2493.4|2491|7084
1647867600000|2022-03-21 13:00:00|2508.6|2506.6|2513.2|2511.2|2518.5|2516|2489.9|2486.9|8820
1647871200000|2022-03-21 14:00:00|2513.1|2511.1|2522.4|2519.4|2529.1|2526.7|2513.1|2510.7|9637
1647874800000|2022-03-21 15:00:00|2522.6|2519.6|2523|2521|2529.2|2527.2|2517.6|2515.4|5509
1647878400000|2022-03-21 16:00:00|2523.1|2521.1|2512.6|2510.6|2532.6|2530.2|2512.4|2510|7473
1647882000000|2022-03-21 17:00:00|2512.5|2510.5|2514.5|2511.5|2519.7|2517.4|2508.4|2506|5971
1647885600000|2022-03-21 18:00:00|2514.6|2511.6|2522|2520|2527.2|2524.2|2512.3|2509.9|4209
1647889200000|2022-03-21 19:00:00|2522.1|2520.1|2522|2520|2529.1|2526.6|2518.6|2515.9|5233
1647892800000|2022-03-21 20:00:00|2522.1|2520.1|2521.9|2518.9|2524.9|2522.2|2519.1|2516.4|1935
1647900000000|2022-03-21 22:00:00|2522.4|2519.4|2524.1|2521.1|2525.7|2522.7|2521.5|2518.5|1460
1647903600000|2022-03-21 23:00:00|2524.4|2521.4|2525.6|2522.6|2527.1|2524.1|2521.6|2518.8|1817
1647907200000|2022-03-22 00:00:00|2525.7|2522.7|2518.6|2515.6|2525.7|2522.7|2512.9|2510.2|3686
1647910800000|2022-03-22 01:00:00|2518.8|2515.8|2517.7|2515.7|2520.3|2517.8|2514|2511.1|5316
1647914400000|2022-03-22 02:00:00|2517.5|2515.5|2530.3|2527.3|2530.7|2528|2517|2514|3758
1647918000000|2022-03-22 03:00:00|2530.2|2527.2|2534.7|2532.7|2539.1|2536.1|2528.9|2525.9|4451
1647921600000|2022-03-22 04:00:00|2534.9|2532.9|2531.2|2528.2|2535.3|2532.9|2528.9|2526.2|2300
1647925200000|2022-03-22 05:00:00|2531.3|2528.3|2536.1|2533.1|2539.5|2536.9|2530.5|2527.5|3867
1647928800000|2022-03-22 06:00:00|2535.8|2532.8|2529|2526|2540.3|2537.7|2528.3|2525.5|4295
1647932400000|2022-03-22 07:00:00|2528.8|2525.8|2526.8|2523.8|2533.2|2530.8|2523.8|2521|4315
1647936000000|2022-03-22 08:00:00|2526.9|2523.9|2512.2|2509.2|2526.9|2523.9|2509.1|2506.1|7525
1647939600000|2022-03-22 09:00:00|2512.3|2509.3|2508|2506|2512.4|2509.8|2502.9|2500.4|6894
1647943200000|2022-03-22 10:00:00|2507.9|2505.9|2510.7|2508.7|2516.5|2513.9|2506.2|2503.6|5493
1647946800000|2022-03-22 11:00:00|2510.9|2508.9|2509.9|2506.9|2516.2|2513.8|2505.3|2503|5108
1647950400000|2022-03-22 12:00:00|2508.3|2506.3|2493|2490|2510.1|2507.6|2481.5|2478.9|8720
1647954000000|2022-03-22 13:00:00|2492.9|2489.9|2479.9|2476.9|2495.5|2492.5|2473.9|2470.9|12309
1647957600000|2022-03-22 14:00:00|2480|2477|2473.3|2470.3|2480.1|2477.1|2459.6|2456.6|10853
1647961200000|2022-03-22 15:00:00|2473.1|2470.1|2479.3|2476.3|2479.8|2476.8|2468|2465.3|7689
1647964800000|2022-03-22 16:00:00|2479.2|2476.2|2479.3|2476.3|2485.4|2482.4|2477.1|2474.1|6132
1647968400000|2022-03-22 17:00:00|2479.1|2476.1|2481.6|2478.6|2487.3|2484.5|2475|2472|5143
1647972000000|2022-03-22 18:00:00|2481.4|2478.4|2482.7|2479.7|2488.5|2485.5|2480.5|2477.5|4028
1647975600000|2022-03-22 19:00:00|2482.9|2479.9|2479.2|2476.2|2483.5|2480.5|2478.2|2475.2|4060
1647979200000|2022-03-22 20:00:00|2479.6|2476.6|2479.3|2476.3|2481.2|2477.8|2477.1|2470|2021
1647986400000|2022-03-22 22:00:00|2481.2|2475.2|2479.3|2476.3|2494.7|2485.7|2475.5|2466.5|1706
1647990000000|2022-03-22 23:00:00|2479|2476|2478|2475|2482.6|2479.6|2477.3|2474.3|1993
1647993600000|2022-03-23 00:00:00|2477.6|2474.6|2473.1|2471.1|2478.1|2475.5|2469.1|2466.1|3759
1647997200000|2022-03-23 01:00:00|2472.8|2470.8|2482.4|2479.4|2483.4|2480.4|2470.8|2467.8|5311
1648000800000|2022-03-23 02:00:00|2482.3|2479.3|2486|2483|2487.8|2484.8|2481.2|2478.2|4036
1648004400000|2022-03-23 03:00:00|2485.9|2482.9|2484.1|2481.1|2488.9|2485.9|2483|2480|2965
1648008000000|2022-03-23 04:00:00|2484.2|2481.2|2486.1|2483.1|2487.5|2484.5|2483.4|2480.4|1616
1648011600000|2022-03-23 05:00:00|2486.2|2483.2|2482.6|2479.6|2487.1|2484.1|2480.5|2477.5|2650
1648015200000|2022-03-23 06:00:00|2482.5|2479.5|2483.8|2480.8|2485.3|2483.1|2478|2475|3389
1648018800000|2022-03-23 07:00:00|2484|2481|2500.1|2498.1|2501|2499|2483.7|2480.8|4102
1648022400000|2022-03-23 08:00:00|2500.3|2498.3|2502.2|2500.2|2504.7|2502.7|2495.3|2493.1|5975
1648026000000|2022-03-23 09:00:00|2502.1|2500.1|2504.5|2502.5|2510.2|2507.8|2501.9|2498.9|4641
1648029600000|2022-03-23 10:00:00|2504.6|2502.6|2508.6|2505.6|2513.5|2511|2504.2|2501.8|4801
1648033200000|2022-03-23 11:00:00|2508.5|2505.5|2501.9|2499.9|2512.2|2509.3|2496.7|2493.7|5690
1648036800000|2022-03-23 12:00:00|2501.8|2499.8|2498.4|2496.4|2503.9|2501.4|2491.5|2488.7|7140
1648040400000|2022-03-23 13:00:00|2498.3|2496.3|2512.5|2509.5|2516.5|2514|2496.6|2493.7|8943
1648044000000|2022-03-23 14:00:00|2512.3|2509.3|2498.3|2495.3|2515.1|2512.1|2491.3|2488.3|7493
1648047600000|2022-03-23 15:00:00|2498|2495|2492.6|2489.6|2499.6|2497|2486.2|2483.2|5705
1648051200000|2022-03-23 16:00:00|2492.5|2489.5|2502.6|2500.6|2503.4|2500.6|2488.9|2486.1|4472
1648054800000|2022-03-23 17:00:00|2503|2500|2506.8|2503.8|2508.7|2506.1|2501.1|2498.5|3882
1648058400000|2022-03-23 18:00:00|2507|2504|2510.6|2508.6|2511.6|2509.1|2506.3|2503.8|3910
1648062000000|2022-03-23 19:00:00|2510.5|2508.5|2516.6|2514.6|2522.2|2519.7|2507.4|2504.4|5075
1648065600000|2022-03-23 20:00:00|2516.5|2514.5|2511.5|2508.5|2518.2|2515.8|2511.4|2507.5|2355
1648072800000|2022-03-23 22:00:00|2512.2|2509.2|2517|2514|2518.9|2515.9|2512.2|2507.2|2027
1648076400000|2022-03-23 23:00:00|2517.1|2514.1|2519.5|2516.5|2521.1|2518.1|2516.2|2513.2|2151
1648080000000|2022-03-24 00:00:00|2519.6|2516.6|2517.3|2514.3|2523|2520|2516.4|2513.4|3277
1648083600000|2022-03-24 01:00:00|2517.6|2514.6|2508.3|2505.3|2525|2522|2506.1|2503.1|5478
1648087200000|2022-03-24 02:00:00|2508.1|2505.1|2505.9|2502.9|2513.4|2510.4|2503.1|2500.1|4173
1648090800000|2022-03-24 03:00:00|2505.8|2502.8|2502.4|2499.4|2507.7|2504.7|2502.1|2499.1|3108
1648094400000|2022-03-24 04:00:00|2502.3|2499.3|2501.3|2498.3|2504.8|2501.8|2498.4|2495.5|2643
1648098000000|2022-03-24 05:00:00|2501.6|2498.6|2500.3|2497.3|2504.4|2501.6|2499|2496|3258
1648101600000|2022-03-24 06:00:00|2500.2|2497.2|2505.1|2502.1|2508.4|2505.6|2498.8|2495.8|3893
1648105200000|2022-03-24 07:00:00|2505.4|2502.4|2510.5|2507.5|2513.7|2510.7|2504.2|2501.2|4503
1648108800000|2022-03-24 08:00:00|2510.4|2507.4|2508.7|2505.7|2515.7|2512.7|2506.7|2504.1|5901
1648112400000|2022-03-24 09:00:00|2508.8|2505.8|2504.3|2501.3|2510.2|2507.2|2500|2497|5758
1648116000000|2022-03-24 10:00:00|2504.4|2501.4|2504.8|2501.8|2513|2510|2502.3|2499.7|6047
1648119600000|2022-03-24 11:00:00|2505|2502|2526.8|2523.8|2529.2|2526.2|2504.5|2501.9|7387
1648123200000|2022-03-24 12:00:00|2527.4|2524.4|2531.8|2529.8|2533.3|2530.8|2515.5|2512.5|8782
1648126800000|2022-03-24 13:00:00|2532|2529|2562.3|2559.3|2567|2564.5|2528.2|2525.5|13051
1648130400000|2022-03-24 14:00:00|2562.2|2559.2|2585|2582|2585.3|2582.3|2561|2558|11768
1648134000000|2022-03-24 15:00:00|2584.7|2581.7|2565.6|2562.6|2586.7|2584|2560.4|2557.4|9882
1648137600000|2022-03-24 16:00:00|2565.3|2562.3|2567.6|2564.6|2573.3|2570.8|2561|2558.5|6993
1648141200000|2022-03-24 17:00:00|2567.5|2564.5|2563.9|2561.9|2570.6|2568.2|2557.1|2554.5|5101
1648144800000|2022-03-24 18:00:00|2563.8|2561.8|2556.7|2554.7|2566.1|2563.8|2556.1|2554|3784
1648148400000|2022-03-24 19:00:00|2556.8|2554.8|2557|2554|2562.9|2560.8|2554.9|2552.9|3666
1648152000000|2022-03-24 20:00:00|2557.1|2554.1|2554.8|2551.8|2558.9|2556.5|2552.5|2544.4|2073
1648159200000|2022-03-24 22:00:00|2556.6|2553.6|2556|2554|2560.4|2555.3|2554|2550.3|2020
1648162800000|2022-03-24 23:00:00|2555.8|2553.8|2559.8|2556.8|2562.9|2559.9|2555.5|2552.9|1946
1648166400000|2022-03-25 00:00:00|2560|2557|2567|2564|2568|2565|2555.7|2552.7|3434
1648170000000|2022-03-25 01:00:00|2567.5|2564.5|2568.5|2565.5|2572.1|2569.1|2565.4|2562.4|5578
1648173600000|2022-03-25 02:00:00|2568.6|2565.6|2569|2566|2574.2|2571.4|2566.5|2563.5|3831
1648177200000|2022-03-25 03:00:00|2568.4|2565.4|2565.9|2563.9|2574.1|2571.1|2564.3|2562.3|3138
1648180800000|2022-03-25 04:00:00|2565.8|2563.8|2565.6|2562.6|2569.6|2566.6|2565.1|2562.1|2826
1648184400000|2022-03-25 05:00:00|2565.4|2562.4|2563.3|2560.3|2566.3|2563.3|2556.5|2553.5|3674
1648188000000|2022-03-25 06:00:00|2563.2|2560.2|2559.7|2556.7|2564.6|2562|2557.1|2554.7|4076
1648191600000|2022-03-25 07:00:00|2559.5|2556.5|2554.2|2551.2|2560.9|2558.5|2551|2548.5|4416
1648195200000|2022-03-25 08:00:00|2555.1|2552.2|2556.9|2553.9|2561.7|2559|2553.1|2550.2|6797
1648198800000|2022-03-25 09:00:00|2556.7|2553.7|2564.6|2561.6|2569.4|2566.7|2555.5|2553.1|5084
1648202400000|2022-03-25 10:00:00|2564.7|2561.7|2559.5|2556.5|2571|2568.7|2557.8|2555.4|5488
1648206000000|2022-03-25 11:00:00|2559.8|2556.8|2563.9|2561.9|2564.7|2562.2|2555.9|2552.9|5393
1648209600000|2022-03-25 12:00:00|2563.2|2561.2|2560.5|2558.5|2572.7|2570.4|2553.1|2550.2|6494
1648213200000|2022-03-25 13:00:00|2560.6|2558.6|2536|2533|2563|2561|2526.8|2524.6|11778
1648216800000|2022-03-25 14:00:00|2535.9|2532.9|2545.8|2543.8|2548.7|2546.3|2533.8|2531.1|9106
1648220400000|2022-03-25 15:00:00|2545.6|2543.6|2542.9|2540.9|2552.6|2550.6|2541.3|2538.9|9428
1648224000000|2022-03-25 16:00:00|2543|2541|2544.3|2541.3|2549.7|2546.8|2540.7|2538.4|7017
1648227600000|2022-03-25 17:00:00|2543.6|2541.6|2540.7|2538.7|2546|2543.8|2537.7|2535.1|4720
1648231200000|2022-03-25 18:00:00|2540.8|2538.8|2540.6|2537.6|2544.5|2542.5|2538.6|2536.6|4263
1648234800000|2022-03-25 19:00:00|2540.5|2537.5|2541.9|2538.9|2544.3|2541.9|2536.9|2533.9|4307
1648238400000|2022-03-25 20:00:00|2541.8|2538.8|2554.6|2551.6|2557|2552.6|2541.6|2538.8|1949
1648418400000|2022-03-27 22:00:00|2551.3|2549.3|2548.2|2545.2|2563|2557.9|2545.2|2542.7|4085
1648422000000|2022-03-27 23:00:00|2547.7|2545.7|2546.3|2544.3|2548.9|2546.9|2544.5|2542.1|2994
1648425600000|2022-03-28 00:00:00|2546.1|2544.1|2540.1|2537.1|2548.7|2546.3|2537.4|2535.2|4373
1648429200000|2022-03-28 01:00:00|2540.3|2537.3|2520.3|2517.3|2540.3|2537.3|2520.3|2517.3|8355
1648432800000|2022-03-28 02:00:00|2520.2|2517.2|2523.7|2521.7|2527.6|2525|2518.8|2516.5|5959
1648436400000|2022-03-28 03:00:00|2523.6|2521.6|2519.1|2516.1|2524.6|2521.9|2517.4|2515.1|3842
1648440000000|2022-03-28 04:00:00|2518.9|2515.9|2516|2513|2520.9|2517.9|2512.5|2510.5|3386
1648443600000|2022-03-28 05:00:00|2516.2|2513.2|2506.3|2503.3|2516.2|2513.2|2501.1|2499.1|5041
1648447200000|2022-03-28 06:00:00|2506|2503|2507|2505|2514|2512|2502.2|2499.6|8186
1648450800000|2022-03-28 07:00:00|2506.9|2504.9|2511.7|2509.7|2518|2515.5|2506|2503.9|9994
1648454400000|2022-03-28 08:00:00|2511.8|2509.8|2503.7|2501.7|2514.5|2512.5|2502.9|2500.8|10112
1648458000000|2022-03-28 09:00:00|2503.8|2501.8|2509.1|2507.1|2512.2|2510.2|2501.5|2499.2|8350
1648461600000|2022-03-28 10:00:00|2509.8|2507.8|2495|2493|2511.6|2509.6|2493.8|2491.8|6329
1648465200000|2022-03-28 11:00:00|2494.9|2492.9|2500.5|2498.5|2504.4|2502.3|2492.1|2489.7|6896
1648468800000|2022-03-28 12:00:00|2500.6|2498.6|2508.8|2506.8|2520.4|2517.9|2499.2|2496.6|10579
1648472400000|2022-03-28 13:00:00|2508.7|2506.7|2496.9|2494.9|2511.4|2508.8|2489.1|2487.1|12060
1648476000000|2022-03-28 14:00:00|2496.8|2494.8|2500.8|2498.8|2516.1|2513.5|2489.6|2487.6|11397
1648479600000|2022-03-28 15:00:00|2500.7|2498.7|2506.2|2504.2|2510.9|2508.7|2499.9|2497.1|7107
1648483200000|2022-03-28 16:00:00|2506.3|2504.3|2509|2506|2511.9|2509.5|2506|2503.7|4106
1648486800000|2022-03-28 17:00:00|2509.1|2506.1|2501.3|2499.3|2511.4|2509.4|2500.7|2498.2|3491
1648490400000|2022-03-28 18:00:00|2501.4|2499.4|2497.7|2494.7|2502.9|2500.6|2493.4|2491.2|4441
1648494000000|2022-03-28 19:00:00|2497.6|2494.6|2484.5|2482.5|2497.8|2494.8|2480.9|2478.6|6199
1648497600000|2022-03-28 20:00:00|2484.1|2482.1|2489.8|2486.8|2490.6|2487.8|2483.7|2481.1|2096
1648504800000|2022-03-28 22:00:00|2491.5|2484.8|2490.3|2488.3|2493.9|2490.4|2488.8|2483.3|2069
1648508400000|2022-03-28 23:00:00|2490.4|2488.4|2495.7|2492.7|2496|2493.5|2490.3|2487.6|2314
1648512000000|2022-03-29 00:00:00|2495.8|2492.8|2493.9|2490.9|2498.5|2495.5|2488.2|2485.6|4976
1648515600000|2022-03-29 01:00:00|2493.8|2490.8|2495.4|2493.4|2498.4|2496|2488.3|2485.3|6237
1648519200000|2022-03-29 02:00:00|2495.6|2493.6|2501.8|2498.8|2502.1|2499.5|2494.7|2492.1|3709
1648522800000|2022-03-29 03:00:00|2501.9|2498.9|2495.9|2493.9|2502.8|2500|2495.3|2493.3|3106
1648526400000|2022-03-29 04:00:00|2495.8|2493.8|2488.2|2485.2|2496.3|2494.1|2485.7|2483.2|3189
1648530000000|2022-03-29 05:00:00|2488.3|2485.3|2491.9|2488.9|2494.7|2491.7|2483.4|2480.4|4760
1648533600000|2022-03-29 06:00:00|2493.1|2490.1|2492.4|2490.4|2495.2|2492.8|2487.4|2485.4|5691
1648537200000|2022-03-29 07:00:00|2492.6|2490.6|2483.1|2481.1|2492.8|2490.6|2481.6|2479.6|5401
1648540800000|2022-03-29 08:00:00|2483|2481|2473.2|2471.2|2485.2|2483.2|2472.5|2470.5|5868
1648544400000|2022-03-29 09:00:00|2472.9|2470.9|2461.5|2459.5|2474.3|2472.1|2456.9|2454.8|9557
1648548000000|2022-03-29 10:00:00|2461.7|2459.7|2461.4|2458.4|2469|2467|2460.4|2457.9|6446
1648551600000|2022-03-29 11:00:00|2461.9|2458.9|2446.6|2443.6|2468.1|2465.6|2438.9|2436.1|10322
1648555200000|2022-03-29 12:00:00|2446.5|2443.5|2414.3|2411.3|2449.9|2446.9|2398.3|2395.7|15624
1648558800000|2022-03-29 13:00:00|2414.5|2411.5|2431.1|2428.1|2435.5|2432.5|2406|2403.3|12046
1648562400000|2022-03-29 14:00:00|2431|2428|2447.6|2444.6|2452.3|2449.3|2426.5|2423.5|10889
1648566000000|2022-03-29 15:00:00|2447.5|2444.5|2464.4|2462.4|2464.8|2462.4|2446.7|2443.7|8056
1648569600000|2022-03-29 16:00:00|2464.3|2462.3|2463|2461|2471.3|2469.1|2460.8|2458.4|5614
1648573200000|2022-03-29 17:00:00|2462.9|2460.9|2472.4|2470.4|2474.3|2471.6|2459.8|2457.4|5087
1648576800000|2022-03-29 18:00:00|2472.3|2470.3|2477.6|2475.6|2479.9|2477.5|2472.2|2470.2|4169
1648580400000|2022-03-29 19:00:00|2477.3|2475.3|2480.2|2477.2|2483.9|2481.7|2476.1|2474.1|3453
1648584000000|2022-03-29 20:00:00|2480.1|2478.1|2478.4|2476.4|2482.4|2480.1|2478.4|2474.9|1679
1648591200000|2022-03-29 22:00:00|2481.5|2478.5|2480.2|2477.2|2484.5|2481|2477.7|2475.1|2088
1648594800000|2022-03-29 23:00:00|2480.3|2477.3|2475.9|2472.9|2481.2|2478.8|2474.4|2471.8|1649
1648598400000|2022-03-30 00:00:00|2476|2473|2480|2477|2480.7|2478.1|2471.5|2468.6|4525
1648602000000|2022-03-30 01:00:00|2480.1|2477.1|2478.2|2475.2|2480.4|2477.4|2471.3|2468.5|7248
1648605600000|2022-03-30 02:00:00|2478.3|2475.3|2479.2|2476.2|2485.2|2482.2|2477.8|2474.8|4884
1648609200000|2022-03-30 03:00:00|2479.3|2476.3|2481.6|2478.6|2483.6|2481|2476.1|2473.1|3815
1648612800000|2022-03-30 04:00:00|2481.7|2478.7|2487.5|2484.5|2489.4|2486.4|2479|2476|2938
1648616400000|2022-03-30 05:00:00|2487.4|2484.4|2488|2485|2490.4|2487.9|2481.8|2479|4066
1648620000000|2022-03-30 06:00:00|2487.9|2484.9|2488.8|2486.8|2494.8|2492.4|2484.8|2482.4|5869
1648623600000|2022-03-30 07:00:00|2489.5|2486.5|2483.5|2480.5|2494.6|2492.4|2483.1|2480.1|7670
1648627200000|2022-03-30 08:00:00|2483.4|2480.4|2481.5|2479.5|2486.9|2484.5|2477.2|2474.2|6373
1648630800000|2022-03-30 09:00:00|2481.4|2479.4|2480|2477|2485.6|2483.1|2478|2475.3|5189
1648634400000|2022-03-30 10:00:00|2480.1|2477.1|2476.3|2474.3|2484.8|2481.8|2475.7|2473.5|5089
1648638000000|2022-03-30 11:00:00|2475.7|2472.7|2487.4|2484.4|2491.1|2488.5|2475.7|2472.7|5413
1648641600000|2022-03-30 12:00:00|2487.7|2484.7|2492.3|2489.3|2502.1|2499.6|2484.2|2482.1|8830
1648645200000|2022-03-30 13:00:00|2492.4|2489.4|2498.2|2496.2|2504.6|2502.6|2480.5|2477.7|11162
1648648800000|2022-03-30 14:00:00|2498.3|2496.3|2504.6|2502.6|2506.6|2504.5|2489.3|2487.3|9010
1648652400000|2022-03-30 15:00:00|2504.5|2502.5|2500.3|2498.3|2508.4|2505.8|2493.2|2490.8|6574
1648656000000|2022-03-30 16:00:00|2500.2|2498.2|2497.1|2495.1|2502.1|2499.9|2494.6|2492.4|3393
1648659600000|2022-03-30 17:00:00|2497|2495|2486.2|2483.2|2501.1|2499.1|2483.4|2480.4|3790
1648663200000|2022-03-30 18:00:00|2486|2483|2483.6|2480.6|2489.9|2487.9|2481.4|2478.4|3288
1648666800000|2022-03-30 19:00:00|2483.7|2480.7|2485.5|2483.5|2489.8|2487.1|2480.6|2478|3260
1648670400000|2022-03-30 20:00:00|2485.6|2483.6|2489|2486|2490.6|2487.2|2485.6|2482.9|1579
1648677600000|2022-03-30 22:00:00|2490.1|2487.1|2489.2|2486.2|2492|2489.5|2488.1|2485.7|980
1648681200000|2022-03-30 23:00:00|2489.1|2486.1|2491.3|2489.3|2491.4|2489.4|2486|2483.6|1226
1648684800000|2022-03-31 00:00:00|2491.2|2489.2|2482.4|2479.4|2491.7|2489.4|2478.8|2476.3|5350
1648688400000|2022-03-31 01:00:00|2482.6|2479.6|2471|2468|2483.6|2480.6|2467.9|2464.9|6185
1648692000000|2022-03-31 02:00:00|2471.5|2468.5|2467|2464|2473|2470|2466.6|2463.6|3765
1648695600000|2022-03-31 03:00:00|2467.1|2464.1|2467.5|2464.5|2472|2469.5|2465.1|2462.1|4262
1648699200000|2022-03-31 04:00:00|2467.2|2464.2|2462.3|2459.3|2467.5|2464.7|2460.8|2457.9|2576
1648702800000|2022-03-31 05:00:00|2462.5|2459.5|2464.9|2461.9|2468.5|2465.5|2458.5|2455.5|4745
1648706400000|2022-03-31 06:00:00|2465|2462|2471.9|2468.9|2473.2|2470.7|2462.8|2460.1|7269
1648710000000|2022-03-31 07:00:00|2471.2|2469.2|2482.7|2480.7|2487.1|2484.7|2468.1|2465.8|7043
1648713600000|2022-03-31 08:00:00|2483.2|2481.2|2476.1|2473.1|2486.8|2484.3|2473.9|2471.3|6246
1648717200000|2022-03-31 09:00:00|2476|2473|2474.2|2472.2|2477.7|2475.1|2470.7|2468.2|5025
1648720800000|2022-03-31 10:00:00|2474.1|2472.1|2483|2480|2483.5|2481.5|2472.5|2470.2|4275
1648724400000|2022-03-31 11:00:00|2482.7|2480.7|2486.2|2484.2|2488.9|2486.7|2478.8|2475.9|6370
1648728000000|2022-03-31 12:00:00|2486|2484|2489.8|2486.8|2496.6|2493.6|2481.2|2478.8|7344
1648731600000|2022-03-31 13:00:00|2489.6|2486.6|2498.2|2495.2|2510.5|2507.9|2486.1|2483.3|10654
1648735200000|2022-03-31 14:00:00|2498.1|2495.1|2499|2497|2503.4|2501.4|2493.8|2491.8|8321
1648738800000|2022-03-31 15:00:00|2498.9|2496.9|2498.3|2496.3|2501.5|2499.5|2493.6|2491.5|6107
1648742400000|2022-03-31 16:00:00|2498.2|2496.2|2492|2490|2498.8|2496.8|2485.3|2483.3|4182
1648746000000|2022-03-31 17:00:00|2491.4|2489.4|2493.3|2491.3|2497.4|2495.4|2490.9|2488.9|4759
1648749600000|2022-03-31 18:00:00|2493.2|2491.2|2487.3|2485.3|2493.4|2491.4|2485|2483|3224
1648753200000|2022-03-31 19:00:00|2487.1|2485.1|2478|2476|2490.1|2487.9|2476.4|2474|4429
1648756800000|2022-03-31 20:00:00|2479|2475.7|2480.8|2477.8|2483.3|2480|2477.8|2475.5|1886
1648764000000|2022-03-31 22:00:00|2482.4|2476.7|2477.3|2474.3|2484.4|2480.6|2475.9|2473.6|2091
1648767600000|2022-03-31 23:00:00|2477.4|2474.4|2481.5|2478.5|2482.8|2479.8|2476.5|2473.5|1904
1648771200000|2022-04-01 00:00:00|2481.4|2479.4|2478.3|2475.3|2482.6|2479.6|2475.1|2472.5|4490
1648774800000|2022-04-01 01:00:00|2478.2|2475.2|2481.9|2478.9|2482.7|2480|2474.9|2472.1|4463
1648778400000|2022-04-01 02:00:00|2481.6|2479.6|2478.9|2476.9|2483.4|2480.4|2477.5|2475.1|3130
1648782000000|2022-04-01 03:00:00|2478.8|2476.8|2484.9|2481.9|2485.5|2482.9|2478.7|2476|2047
1648785600000|2022-04-01 04:00:00|2484.8|2481.8|2482.6|2480.6|2487.4|2484.7|2480.3|2477.8|1624
1648789200000|2022-04-01 05:00:00|2482.7|2480.7|2481.7|2478.7|2485.3|2483.1|2478.7|2476.2|2796
1648792800000|2022-04-01 06:00:00|2481.8|2478.8|2479.5|2477.5|2488|2485.6|2479|2476.4|5793
1648796400000|2022-04-01 07:00:00|2479.6|2477.6|2468.6|2465.6|2480.2|2477.8|2467|2465|7289
1648800000000|2022-04-01 08:00:00|2468.8|2465.8|2470.4|2467.4|2473.8|2471.8|2465.4|2462.8|6740
1648803600000|2022-04-01 09:00:00|2469.7|2467.7|2477.6|2474.6|2480.5|2478.3|2469.5|2467|6735
1648807200000|2022-04-01 10:00:00|2476.8|2474.8|2471.1|2469.1|2483.2|2480.5|2471.1|2469.1|5762
1648810800000|2022-04-01 11:00:00|2470.7|2468.7|2470.4|2467.4|2472.6|2470.4|2457.5|2455.5|7864
1648814400000|2022-04-01 12:00:00|2470.3|2467.3|2456.4|2453.4|2471.9|2469.4|2450.4|2447.3|8955
1648818000000|2022-04-01 13:00:00|2456.1|2453.1|2476.2|2473.2|2477.2|2474.6|2443.5|2441.1|9947
1648821600000|2022-04-01 14:00:00|2476.4|2473.4|2475.3|2473.3|2481.4|2479.4|2452.1|2449.1|9235
1648825200000|2022-04-01 15:00:00|2475.2|2473.2|2474.8|2472.8|2481.2|2479.2|2467.7|2465.7|7226
1648828800000|2022-04-01 16:00:00|2474.7|2472.7|2468.5|2466.5|2478.3|2476.3|2468.4|2466.4|5446
1648832400000|2022-04-01 17:00:00|2468.8|2466.8|2456.2|2454.2|2469.4|2467.4|2450.3|2448.3|6487
1648836000000|2022-04-01 18:00:00|2456.1|2454.1|2468.5|2465.5|2469.5|2467.1|2456.1|2453.7|4418
1648839600000|2022-04-01 19:00:00|2468.4|2465.4|2461.4|2458.4|2469.4|2466.7|2460.7|2458|3765
1648843200000|2022-04-01 20:00:00|2462.1|2459.1|2465.5|2462.5|2467.8|2463.5|2461.3|2456.8|2200
1649023200000|2022-04-03 22:00:00|2467.1|2461.7|2462.1|2459.1|2470.1|2463.6|2459.6|2452.2|2490
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2463.4|2460.4|2463.9|2460.9|2461|2458|1473
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2467.1|2464.1|2470|2467.5|2462.3|2459.3|2485
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2466.6|2463.6|2471.8|2469.1|2463.2|2460.5|2646
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2457.3|2454.3|2468|2465.2|2455.8|2453|2506
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2458.7|2455.7|2462.2|2460|2456.1|2453.1|2101
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2461.4|2458.4|2462.2|2459.3|2456.4|2453.4|2399
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2477.8|2474.8|2478.7|2475.9|2460|2457|2575
1649052000000|2022-04-04 06:00:00|2477.9|2474.9|2482.9|2480.9|2485|2483|2472.5|2469.5|5052
1649055600000|2022-04-04 07:00:00|2482.8|2480.8|2484.4|2481.4|2486.5|2484.2|2479.3|2476.9|5991
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2481|2479|2486.1|2483.4|2476.8|2474.1|5199
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2468.6|2466.6|2482.6|2480|2467.9|2465.8|4065
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2467.8|2465.8|2472|2469.6|2465.6|2463.6|3709
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2475.5|2473.5|2477.3|2474.9|2464.1|2461.7|4986
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2470.8|2468.8|2483.1|2480.7|2464.2|2461.8|7900
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2433.8|2430.8|2477.6|2475.2|2432.1|2429.6|11132
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2457.1|2455.1|2460.7|2458.7|2429.1|2426.5|13198
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2454|2452|2463.9|2461.7|2444.6|2442.6|6541
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2453.1|2451.1|2455.5|2453.5|2448.8|2446.8|3998
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2449.3|2447.3|2453.4|2451|2445.7|2443.7|3621
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2454.2|2452.2|2457.1|2454.9|2446.4|2444.4|3016
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2452.5|2450.5|2455.1|2452.9|2448.9|2446|3246
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2455.3|2452.3|2457.6|2455|2451.1|2448.6|1397
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2455.4|2452.4|2458|2454.4|2454.9|2451.9|1364
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2454.4|2451.4|2455.8|2453.1|2453|2450.3|1302
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2453.3|2450.3|2457.1|2454.1|2452.4|2449.8|2359
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2450.6|2447.6|2456.9|2454.3|2448.8|2445.8|2583
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2447.2|2444.2|2452.6|2449.9|2446.5|2443.5|2606
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2450.9|2447.9|2452.6|2449.6|2445.2|2442.6|2617
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2448.4|2445.4|2451|2448|2445.2|2442.4|3126
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2464.4|2461.4|2465.7|2462.7|2447.1|2444.1|2438
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2471|2469|2471.9|2469.7|2463.7|2461.4|3832
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2467.5|2464.5|2474.3|2471.9|2464.2|2462.2|4675
1649145600000|2022-04-05 08:00:00|2467.7|2464.7|2472.3|2469.3|2472.9|2470.3|2459.5|2457.4|4980
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2465.4|2463.4|2473.2|2470.6|2465.2|2462.3|5374
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2468.6|2465.6|2471.3|2468.8|2462.7|2460|4936
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2469.1|2467.1|2470.8|2468.5|2464.7|2462|4862
1649160000000|2022-04-05 12:00:00|2469|2467|2478.8|2476.8|2479.3|2477.3|2459.1|2456.5|7321
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2491.5|2488.5|2496.3|2493.3|2471.3|2469.2|10438
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2455.1|2452.1|2495.4|2493.2|2451.1|2448.1|11893
1649170800000|2022-04-05 15:00:00|2455.5|2452.5|2435.8|2433.8|2459.5|2457.5|2433.9|2430.9|8852
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2439.7|2436.7|2449.9|2446.9|2430.9|2428.3|7129
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2436.4|2434.4|2446|2444|2433.4|2431.1|4834
1649181600000|2022-04-05 18:00:00|2436.5|2434.5|2433.8|2430.8|2437.7|2435.4|2430.7|2428.7|4379
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2424.4|2422.4|2434.5|2431.8|2424.3|2422.2|4115
1649188800000|2022-04-05 20:00:00|2424.2|2422.2|2435.3|2432.3|2436.3|2433.3|2423.5|2421.3|2249
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2434|2431|2442.2|2439.2|2433.9|2430.9|1778
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2430.3|2427.3|2434.5|2431.5|2429.1|2426.3|1995
1649203200000|2022-04-06 00:00:00|2430|2427|2429.8|2426.8|2433.5|2430.5|2424.1|2421.1|3595
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2432.4|2429.4|2438.4|2435.7|2424.2|2421.5|6428
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2435|2432|2438.8|2436|2431.3|2428.3|3982
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2437.5|2434.5|2438.8|2436|2433.4|2430.4|2298
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2429.6|2426.6|2437.9|2434.9|2427.5|2424.9|2581
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2433.4|2430.4|2438.8|2436.3|2428.4|2425.4|3573
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2433.8|2430.8|2435.9|2433.5|2426.7|2424.5|5902
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.5|2427.5|2435.8|2433.4|2422|2419|7437
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2434.9|2432.9|2436.1|2434.1|2427.3|2424.7|5869
1649235600000|2022-04-06 09:00:00|2435|2433|2441.5|2438.5|2443.3|2440.5|2435|2433|6037
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2427.7|2424.7|2442.4|2439.9|2427.3|2424.7|4851
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2421|2419|2430.3|2427.8|2417.6|2415|6355
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2429.2|2427.2|2430.3|2428.3|2413.5|2411.5|9273
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2454.2|2452.2|2456.3|2454.3|2429|2426.6|10233
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2440.2|2437.2|2458|2456|2438.2|2436.1|8242
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2447.6|2445.6|2449.2|2447.2|2440.1|2437.1|6730
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2444.6|2442.6|2449.8|2447.6|2442|2439.6|4340
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2436.2|2433.2|2445.1|2442.7|2432.6|2430.5|4745
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2444.1|2441.1|2454.3|2451.3|2425.4|2422.7|11924
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2444|2449.6|2447.1|2440.8|2438.3|5748
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2446.8|2443.8|2448.7|2446|2445.6|2442.7|2250
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2445.5|2442.5|2452.6|2443.6|2440.1|2431.1|2571
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2443|2440|2446.7|2443.7|2442.5|2439.9|1380
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2445.9|2442.9|2451.7|2448.9|2441.5|2439.1|3383
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2439.7|2436.7|2447.9|2444.9|2439.5|2436.5|3859
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2441.6|2439.6|2442.2|2439.7|2434.2|2431.2|3024
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2435.5|2432.5|2442.5|2439.7|2434.3|2431.3|2769
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2432|2429|2435.5|2432.7|2429.9|2427.1|2922
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2431.6|2428.6|2433.6|2430.6|2427.6|2424.6|3690
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2434.9|2432.9|2437.2|2434.2|2430.2|2427.2|4516
1649314800000|2022-04-07 07:00:00|2435|2433|2433.6|2430.6|2439.5|2436.9|2431.3|2428.3|5439
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2437.4|2434.4|2441.2|2438.6|2428.7|2425.7|5782
1649322000000|2022-04-07 09:00:00|2437|2435|2443.6|2440.6|2444.8|2441.8|2435.8|2433.2|3602
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2440.1|2437.1|2447.5|2445.1|2438.1|2435.5|3616
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2449.6|2446.6|2453.6|2451.1|2435.7|2432.7|5807
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2431.6|2429.6|2455.4|2453.4|2429.7|2427.1|8111
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2438.7|2435.7|2443.6|2441.2|2425.7|2422.7|9823
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2454|2452|2456.9|2454.4|2438.2|2435.7|9525
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2450.6|2448.6|2457.9|2455.9|2445.2|2442.8|7892
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2453.8|2451.8|2457.5|2455.5|2447.7|2445.1|4306
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2463.6|2460.6|2467.5|2465.5|2453.8|2451.8|4472
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2465.1|2463.1|2466.2|2464.2|2459.6|2457.3|3287
1649358000000|2022-04-07 19:00:00|2465|2463|2460.4|2458.4|2465.4|2463|2457.3|2454.9|3504
1649361600000|2022-04-07 20:00:00|2460|2458|2461.3|2458.3|2462.7|2460.1|2458.3|2455.9|2292
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2461.9|2458.9|2464.5|2461.5|2460.2|2457.2|1568
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2465.8|2462.8|2468|2465.4|2461.6|2458.6|2067
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2462.3|2460.3|2469.9|2466.9|2462.3|2459.9|3371
1649379600000|2022-04-08 01:00:00|2463|2460|2464.4|2462.4|2469.8|2467.5|2461.8|2459.5|4160
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2457.4|2455.4|2465.7|2463.2|2454.8|2452.4|3686
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2460.7|2458.7|2461.2|2458.8|2454.9|2452.4|3180
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2458.5|2455.5|2462.1|2459.8|2456.4|2453.8|2248
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2468.2|2465.2|2471.2|2468.8|2456.5|2454|3681
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2465.3|2463.3|2468.6|2466.3|2461.3|2458.6|4723
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2468.5|2466.5|2470.7|2468.2|2463.9|2461.4|4489
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2470.9|2467.9|2473.4|2470.4|2465.5|2462.5|4629
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2468.8|2466.8|2473.1|2470.4|2467.8|2465.1|3316
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2468.6|2465.6|2470.9|2468.4|2466.6|2464.1|3021
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2464.5|2461.5|2469.4|2466.8|2457.8|2454.8|4201
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2440.8|2437.8|2475.3|2472.3|2438.4|2435.9|9783
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2455.2|2452.2|2461.7|2458.7|2440.2|2437.2|10887
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2467.1|2464.1|2476.3|2473.9|2455.2|2452.2|10085
1649430000000|2022-04-08 15:00:00|2467|2464|2467.3|2464.3|2474.9|2472.7|2465.6|2462.7|6090
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2470.3|2468.3|2473.8|2471.1|2466.2|2463.6|4018
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2479|2476|2479.4|2476.6|2465.6|2462.9|4055
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2481.3|2478.3|2482.6|2479.9|2476|2473.6|2602
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2474.4|2471.4|2481.4|2478.4|2473.3|2470.3|3443
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2477.9|2474.9|2482.5|2477.1|2473.2|2469.2|2034
1649023200000|2022-04-03 22:00:00|2467.1|2461.7|2462.1|2459.1|2470.1|2463.6|2459.6|2452.2|2490
1649026800000|2022-04-03 23:00:00|2462.3|2459.3|2463.4|2460.4|2463.9|2460.9|2461|2458|1473
1649030400000|2022-04-04 00:00:00|2463.2|2460.2|2467.1|2464.1|2470|2467.5|2462.3|2459.3|2485
1649034000000|2022-04-04 01:00:00|2466.9|2463.9|2466.6|2463.6|2471.8|2469.1|2463.2|2460.5|2646
1649037600000|2022-04-04 02:00:00|2466.7|2463.7|2457.3|2454.3|2468|2465.2|2455.8|2453|2506
1649041200000|2022-04-04 03:00:00|2457.4|2454.4|2458.7|2455.7|2462.2|2460|2456.1|2453.1|2101
1649044800000|2022-04-04 04:00:00|2458.5|2455.5|2461.4|2458.4|2462.2|2459.3|2456.4|2453.4|2399
1649048400000|2022-04-04 05:00:00|2461.1|2458.1|2477.8|2474.8|2478.7|2475.9|2460|2457|2575
1649052000000|2022-04-04 06:00:00|2477.9|2474.9|2482.9|2480.9|2485|2483|2472.5|2469.5|5052
1649055600000|2022-04-04 07:00:00|2482.8|2480.8|2484.4|2481.4|2486.5|2484.2|2479.3|2476.9|5991
1649059200000|2022-04-04 08:00:00|2484.5|2481.5|2481|2479|2486.1|2483.4|2476.8|2474.1|5199
1649062800000|2022-04-04 09:00:00|2481.8|2478.8|2468.6|2466.6|2482.6|2480|2467.9|2465.8|4065
1649066400000|2022-04-04 10:00:00|2468.7|2466.7|2467.8|2465.8|2472|2469.6|2465.6|2463.6|3709
1649070000000|2022-04-04 11:00:00|2468.4|2465.4|2475.5|2473.5|2477.3|2474.9|2464.1|2461.7|4986
1649073600000|2022-04-04 12:00:00|2475.7|2473.7|2470.8|2468.8|2483.1|2480.7|2464.2|2461.8|7900
1649077200000|2022-04-04 13:00:00|2471.3|2468.3|2433.8|2430.8|2477.6|2475.2|2432.1|2429.6|11132
1649080800000|2022-04-04 14:00:00|2433.6|2430.6|2457.1|2455.1|2460.7|2458.7|2429.1|2426.5|13198
1649084400000|2022-04-04 15:00:00|2457.3|2455.3|2454|2452|2463.9|2461.7|2444.6|2442.6|6541
1649088000000|2022-04-04 16:00:00|2453.7|2451.7|2453.1|2451.1|2455.5|2453.5|2448.8|2446.8|3998
1649091600000|2022-04-04 17:00:00|2452.8|2450.8|2449.3|2447.3|2453.4|2451|2445.7|2443.7|3621
1649095200000|2022-04-04 18:00:00|2448.7|2446.7|2454.2|2452.2|2457.1|2454.9|2446.4|2444.4|3016
1649098800000|2022-04-04 19:00:00|2454.1|2452.1|2452.5|2450.5|2455.1|2452.9|2448.9|2446|3246
1649102400000|2022-04-04 20:00:00|2452.6|2450.6|2455.3|2452.3|2457.6|2455|2451.1|2448.6|1397
1649109600000|2022-04-04 22:00:00|2456.7|2453.7|2455.4|2452.4|2458|2454.4|2454.9|2451.9|1364
1649113200000|2022-04-04 23:00:00|2455.3|2452.3|2454.4|2451.4|2455.8|2453.1|2453|2450.3|1302
1649116800000|2022-04-05 00:00:00|2454.5|2451.5|2453.3|2450.3|2457.1|2454.1|2452.4|2449.8|2359
1649120400000|2022-04-05 01:00:00|2453.4|2450.4|2450.6|2447.6|2456.9|2454.3|2448.8|2445.8|2583
1649124000000|2022-04-05 02:00:00|2450.5|2447.5|2447.2|2444.2|2452.6|2449.9|2446.5|2443.5|2606
1649127600000|2022-04-05 03:00:00|2447.1|2444.1|2450.9|2447.9|2452.6|2449.6|2445.2|2442.6|2617
1649131200000|2022-04-05 04:00:00|2450.8|2447.8|2448.4|2445.4|2451|2448|2445.2|2442.4|3126
1649134800000|2022-04-05 05:00:00|2448.2|2445.2|2464.4|2461.4|2465.7|2462.7|2447.1|2444.1|2438
1649138400000|2022-04-05 06:00:00|2464.9|2461.9|2471|2469|2471.9|2469.7|2463.7|2461.4|3832
1649142000000|2022-04-05 07:00:00|2471.5|2468.5|2467.5|2464.5|2474.3|2471.9|2464.2|2462.2|4675
1649145600000|2022-04-05 08:00:00|2467.7|2464.7|2472.3|2469.3|2472.9|2470.3|2459.5|2457.4|4980
1649149200000|2022-04-05 09:00:00|2472.2|2469.2|2465.4|2463.4|2473.2|2470.6|2465.2|2462.3|5374
1649152800000|2022-04-05 10:00:00|2465.8|2463.8|2468.6|2465.6|2471.3|2468.8|2462.7|2460|4936
1649156400000|2022-04-05 11:00:00|2468.5|2465.5|2469.1|2467.1|2470.8|2468.5|2464.7|2462|4862
1649160000000|2022-04-05 12:00:00|2469|2467|2478.8|2476.8|2479.3|2477.3|2459.1|2456.5|7321
1649163600000|2022-04-05 13:00:00|2479.3|2476.3|2491.5|2488.5|2496.3|2493.3|2471.3|2469.2|10438
1649167200000|2022-04-05 14:00:00|2491.3|2488.3|2455.1|2452.1|2495.4|2493.2|2451.1|2448.1|11893
1649170800000|2022-04-05 15:00:00|2455.5|2452.5|2435.8|2433.8|2459.5|2457.5|2433.9|2430.9|8852
1649174400000|2022-04-05 16:00:00|2435.9|2433.9|2439.7|2436.7|2449.9|2446.9|2430.9|2428.3|7129
1649178000000|2022-04-05 17:00:00|2439.6|2436.6|2436.4|2434.4|2446|2444|2433.4|2431.1|4834
1649181600000|2022-04-05 18:00:00|2436.5|2434.5|2433.8|2430.8|2437.7|2435.4|2430.7|2428.7|4379
1649185200000|2022-04-05 19:00:00|2433.7|2430.7|2424.4|2422.4|2434.5|2431.8|2424.3|2422.2|4115
1649188800000|2022-04-05 20:00:00|2424.2|2422.2|2435.3|2432.3|2436.3|2433.3|2423.5|2421.3|2249
1649196000000|2022-04-05 22:00:00|2437.5|2434.5|2434|2431|2442.2|2439.2|2433.9|2430.9|1778
1649199600000|2022-04-05 23:00:00|2434.1|2431.1|2430.3|2427.3|2434.5|2431.5|2429.1|2426.3|1995
1649203200000|2022-04-06 00:00:00|2430|2427|2429.8|2426.8|2433.5|2430.5|2424.1|2421.1|3595
1649206800000|2022-04-06 01:00:00|2429.6|2426.6|2432.4|2429.4|2438.4|2435.7|2424.2|2421.5|6428
1649210400000|2022-04-06 02:00:00|2432.3|2429.3|2435|2432|2438.8|2436|2431.3|2428.3|3982
1649214000000|2022-04-06 03:00:00|2434.9|2431.9|2437.5|2434.5|2438.8|2436|2433.4|2430.4|2298
1649217600000|2022-04-06 04:00:00|2437.6|2434.6|2429.6|2426.6|2437.9|2434.9|2427.5|2424.9|2581
1649221200000|2022-04-06 05:00:00|2429.7|2426.7|2433.4|2430.4|2438.8|2436.3|2428.4|2425.4|3573
1649224800000|2022-04-06 06:00:00|2433.5|2430.5|2433.8|2430.8|2435.9|2433.5|2426.7|2424.5|5902
1649228400000|2022-04-06 07:00:00|2433.9|2430.9|2429.5|2427.5|2435.8|2433.4|2422|2419|7437
1649232000000|2022-04-06 08:00:00|2429.8|2427.8|2434.9|2432.9|2436.1|2434.1|2427.3|2424.7|5869
1649235600000|2022-04-06 09:00:00|2435|2433|2441.5|2438.5|2443.3|2440.5|2435|2433|6037
1649239200000|2022-04-06 10:00:00|2441.3|2439.3|2427.7|2424.7|2442.4|2439.9|2427.3|2424.7|4851
1649242800000|2022-04-06 11:00:00|2427.8|2425.7|2421|2419|2430.3|2427.8|2417.6|2415|6355
1649246400000|2022-04-06 12:00:00|2420.9|2418.9|2429.2|2427.2|2430.3|2428.3|2413.5|2411.5|9273
1649250000000|2022-04-06 13:00:00|2429.6|2426.6|2454.2|2452.2|2456.3|2454.3|2429|2426.6|10233
1649253600000|2022-04-06 14:00:00|2454.1|2452.1|2440.2|2437.2|2458|2456|2438.2|2436.1|8242
1649257200000|2022-04-06 15:00:00|2440.3|2437.3|2447.6|2445.6|2449.2|2447.2|2440.1|2437.1|6730
1649260800000|2022-04-06 16:00:00|2447.7|2445.7|2444.6|2442.6|2449.8|2447.6|2442|2439.6|4340
1649264400000|2022-04-06 17:00:00|2444.5|2442.5|2436.2|2433.2|2445.1|2442.7|2432.6|2430.5|4745
1649268000000|2022-04-06 18:00:00|2436.1|2433.1|2444.1|2441.1|2454.3|2451.3|2425.4|2422.7|11924
1649271600000|2022-04-06 19:00:00|2443.7|2440.7|2446|2444|2449.6|2447.1|2440.8|2438.3|5748
1649275200000|2022-04-06 20:00:00|2446.5|2443.5|2446.8|2443.8|2448.7|2446|2445.6|2442.7|2250
1649282400000|2022-04-06 22:00:00|2452.6|2443.6|2445.5|2442.5|2452.6|2443.6|2440.1|2431.1|2571
1649286000000|2022-04-06 23:00:00|2445.7|2442.7|2443|2440|2446.7|2443.7|2442.5|2439.9|1380
1649289600000|2022-04-07 00:00:00|2443.1|2440.1|2445.9|2442.9|2451.7|2448.9|2441.5|2439.1|3383
1649293200000|2022-04-07 01:00:00|2445.8|2442.8|2439.7|2436.7|2447.9|2444.9|2439.5|2436.5|3859
1649296800000|2022-04-07 02:00:00|2439.9|2436.9|2441.6|2439.6|2442.2|2439.7|2434.2|2431.2|3024
1649300400000|2022-04-07 03:00:00|2441.5|2439.5|2435.5|2432.5|2442.5|2439.7|2434.3|2431.3|2769
1649304000000|2022-04-07 04:00:00|2435.4|2432.4|2432|2429|2435.5|2432.7|2429.9|2427.1|2922
1649307600000|2022-04-07 05:00:00|2432.1|2429.1|2431.6|2428.6|2433.6|2430.6|2427.6|2424.6|3690
1649311200000|2022-04-07 06:00:00|2431.7|2428.7|2434.9|2432.9|2437.2|2434.2|2430.2|2427.2|4516
1649314800000|2022-04-07 07:00:00|2435|2433|2433.6|2430.6|2439.5|2436.9|2431.3|2428.3|5439
1649318400000|2022-04-07 08:00:00|2433.7|2430.7|2437.4|2434.4|2441.2|2438.6|2428.7|2425.7|5782
1649322000000|2022-04-07 09:00:00|2437|2435|2443.6|2440.6|2444.8|2441.8|2435.8|2433.2|3602
1649325600000|2022-04-07 10:00:00|2443.7|2440.7|2440.1|2437.1|2447.5|2445.1|2438.1|2435.5|3616
1649329200000|2022-04-07 11:00:00|2439.2|2436.2|2449.6|2446.6|2453.6|2451.1|2435.7|2432.7|5807
1649332800000|2022-04-07 12:00:00|2449.7|2446.7|2431.6|2429.6|2455.4|2453.4|2429.7|2427.1|8111
1649336400000|2022-04-07 13:00:00|2431.7|2429.7|2438.7|2435.7|2443.6|2441.2|2425.7|2422.7|9823
1649340000000|2022-04-07 14:00:00|2438.8|2435.8|2454|2452|2456.9|2454.4|2438.2|2435.7|9525
1649343600000|2022-04-07 15:00:00|2454.3|2451.3|2450.6|2448.6|2457.9|2455.9|2445.2|2442.8|7892
1649347200000|2022-04-07 16:00:00|2450.7|2448.7|2453.8|2451.8|2457.5|2455.5|2447.7|2445.1|4306
1649350800000|2022-04-07 17:00:00|2453.9|2451.9|2463.6|2460.6|2467.5|2465.5|2453.8|2451.8|4472
1649354400000|2022-04-07 18:00:00|2463.7|2460.7|2465.1|2463.1|2466.2|2464.2|2459.6|2457.3|3287
1649358000000|2022-04-07 19:00:00|2465|2463|2460.4|2458.4|2465.4|2463|2457.3|2454.9|3504
1649361600000|2022-04-07 20:00:00|2460|2458|2461.3|2458.3|2462.7|2460.1|2458.3|2455.9|2292
1649368800000|2022-04-07 22:00:00|2461.5|2458.5|2461.9|2458.9|2464.5|2461.5|2460.2|2457.2|1568
1649372400000|2022-04-07 23:00:00|2461.8|2458.8|2465.8|2462.8|2468|2465.4|2461.6|2458.6|2067
1649376000000|2022-04-08 00:00:00|2465.2|2463.2|2462.3|2460.3|2469.9|2466.9|2462.3|2459.9|3371
1649379600000|2022-04-08 01:00:00|2463|2460|2464.4|2462.4|2469.8|2467.5|2461.8|2459.5|4160
1649383200000|2022-04-08 02:00:00|2464.2|2462.2|2457.4|2455.4|2465.7|2463.2|2454.8|2452.4|3686
1649386800000|2022-04-08 03:00:00|2457.5|2455.5|2460.7|2458.7|2461.2|2458.8|2454.9|2452.4|3180
1649390400000|2022-04-08 04:00:00|2460.8|2458.8|2458.5|2455.5|2462.1|2459.8|2456.4|2453.8|2248
1649394000000|2022-04-08 05:00:00|2458.4|2455.4|2468.2|2465.2|2471.2|2468.8|2456.5|2454|3681
1649397600000|2022-04-08 06:00:00|2468.3|2465.3|2465.3|2463.3|2468.6|2466.3|2461.3|2458.6|4723
1649401200000|2022-04-08 07:00:00|2465.9|2462.9|2468.5|2466.5|2470.7|2468.2|2463.9|2461.4|4489
1649404800000|2022-04-08 08:00:00|2468.4|2466.4|2470.9|2467.9|2473.4|2470.4|2465.5|2462.5|4629
1649408400000|2022-04-08 09:00:00|2470.7|2467.7|2468.8|2466.8|2473.1|2470.4|2467.8|2465.1|3316
1649412000000|2022-04-08 10:00:00|2468.6|2466.6|2468.6|2465.6|2470.9|2468.4|2466.6|2464.1|3021
1649415600000|2022-04-08 11:00:00|2468.8|2465.8|2464.5|2461.5|2469.4|2466.8|2457.8|2454.8|4201
1649419200000|2022-04-08 12:00:00|2464.4|2461.4|2440.8|2437.8|2475.3|2472.3|2438.4|2435.9|9783
1649422800000|2022-04-08 13:00:00|2440.4|2437.4|2455.2|2452.2|2461.7|2458.7|2440.2|2437.2|10887
1649426400000|2022-04-08 14:00:00|2455.6|2452.6|2467.1|2464.1|2476.3|2473.9|2455.2|2452.2|10085
1649430000000|2022-04-08 15:00:00|2467|2464|2467.3|2464.3|2474.9|2472.7|2465.6|2462.7|6090
1649433600000|2022-04-08 16:00:00|2467.1|2464.1|2470.3|2468.3|2473.8|2471.1|2466.2|2463.6|4018
1649437200000|2022-04-08 17:00:00|2470.7|2468.7|2479|2476|2479.4|2476.6|2465.6|2462.9|4055
1649440800000|2022-04-08 18:00:00|2479.1|2476.1|2481.3|2478.3|2482.6|2479.9|2476|2473.6|2602
1649444400000|2022-04-08 19:00:00|2481.2|2478.2|2474.4|2471.4|2481.4|2478.4|2473.3|2470.3|3443
1649448000000|2022-04-08 20:00:00|2474.2|2471.2|2477.9|2474.9|2482.5|2477.1|2473.2|2469.2|2034
1649628000000|2022-04-10 22:00:00|2479.6|2476.6|2483|2481|2486|2483.3|2477.6|2468.6|2687
1649631600000|2022-04-10 23:00:00|2482.9|2480.9|2479.3|2476.3|2485.7|2483.2|2477.4|2474.9|2737
1649635200000|2022-04-11 00:00:00|2479.4|2476.4|2481|2479|2482|2479.4|2476.5|2473.9|2808
1649638800000|2022-04-11 01:00:00|2480.7|2478.7|2478.3|2476.3|2490.6|2487.6|2474.8|2472.5|5404
1649642400000|2022-04-11 02:00:00|2478.2|2476.2|2476.4|2473.4|2478.6|2476.3|2470.3|2467.7|4594
1649646000000|2022-04-11 03:00:00|2476.3|2473.3|2475.1|2472.1|2479.4|2477.1|2473|2470.6|3322
1649649600000|2022-04-11 04:00:00|2475|2472|2473.7|2470.7|2476.7|2474.1|2471.5|2468.9|2584
1649653200000|2022-04-11 05:00:00|2473.8|2470.8|2482.1|2479.1|2482.4|2479.4|2468.6|2465.8|3687
1649656800000|2022-04-11 06:00:00|2482.3|2479.3|2475.2|2473.2|2482.3|2479.4|2473.4|2470.5|5658
1649660400000|2022-04-11 07:00:00|2475.1|2473.1|2484.2|2481.2|2486.5|2483.7|2473.2|2470.5|6368
1649664000000|2022-04-11 08:00:00|2484|2481|2498.4|2495.4|2501.5|2499.5|2482.9|2480.3|6850
1649667600000|2022-04-11 09:00:00|2497.9|2495.9|2503.2|2501.2|2504.8|2502.3|2496|2493.6|4762
1649671200000|2022-04-11 10:00:00|2503.1|2501.1|2506.9|2503.9|2507.1|2505.1|2496|2493.3|5674
1649674800000|2022-04-11 11:00:00|2506.8|2503.8|2522.2|2519.2|2524.5|2521.8|2503.5|2501.5|6420
1649678400000|2022-04-11 12:00:00|2522.1|2519.1|2529.4|2526.4|2534.9|2532.9|2518.4|2516|9803
1649682000000|2022-04-11 13:00:00|2529.2|2526.2|2501.7|2498.7|2538.9|2536.5|2495.5|2492.9|12855
1649685600000|2022-04-11 14:00:00|2501.6|2499.6|2500.6|2498.6|2505.3|2502.5|2490.2|2487.2|11500
1649689200000|2022-04-11 15:00:00|2500.7|2498.7|2494.5|2492.5|2502.6|2500.5|2494.5|2492.2|5922
1649692800000|2022-04-11 16:00:00|2494.4|2492.4|2483.7|2480.7|2498.5|2495.8|2483.2|2480.5|5759
1649696400000|2022-04-11 17:00:00|2484|2481|2488.1|2485.1|2490.2|2487.4|2481.8|2479.3|5597
1649700000000|2022-04-11 18:00:00|2488|2485|2490.6|2487.6|2493.2|2490.2|2486.1|2483.4|2915
1649703600000|2022-04-11 19:00:00|2490.7|2487.7|2508.3|2505.3|2509|2506.4|2490.2|2487.2|3576
1649707200000|2022-04-11 20:00:00|2508.2|2505.2|2510.4|2507.4|2514.9|2511.9|2507|2504|1955
1649714400000|2022-04-11 22:00:00|2508.7|2505.7|2506.4|2503.4|2511.6|2508.6|2505.6|2502.6|1802
1649718000000|2022-04-11 23:00:00|2506.6|2503.6|2511.4|2508.4|2514.7|2512.1|2506.4|2503.4|1894
1649721600000|2022-04-12 00:00:00|2511|2508|2503.3|2500.3|2512.9|2509.9|2500.9|2498|3403
1649725200000|2022-04-12 01:00:00|2503|2500|2509.8|2506.8|2510|2507|2499.9|2496.9|3845
1649728800000|2022-04-12 02:00:00|2509.6|2506.6|2521.5|2518.5|2521.6|2518.6|2508.9|2505.9|4299
1649732400000|2022-04-12 03:00:00|2521.6|2518.6|2521.7|2519.7|2523|2520|2519.3|2516.3|2601
1649736000000|2022-04-12 04:00:00|2521.6|2519.6|2521.8|2518.8|2523|2520.7|2519.8|2516.8|2029
1649739600000|2022-04-12 05:00:00|2521.7|2518.7|2516.9|2513.9|2528.2|2525.2|2515.6|2512.6|3905
1649743200000|2022-04-12 06:00:00|2516.7|2513.7|2522.1|2519.1|2523.1|2520.3|2516.5|2513.7|5202
1649746800000|2022-04-12 07:00:00|2522|2519|2507.8|2504.8|2524.8|2521.8|2506.8|2503.8|5140
1649750400000|2022-04-12 08:00:00|2507.9|2504.9|2497.7|2494.7|2512.8|2510.1|2497.1|2494.1|4775
1649754000000|2022-04-12 09:00:00|2498.3|2495.3|2499.4|2496.4|2500.6|2498.1|2487.9|2485.3|4897
1649757600000|2022-04-12 10:00:00|2499.6|2496.6|2501.3|2498.3|2506.4|2504|2498.6|2496|3517
1649761200000|2022-04-12 11:00:00|2501.4|2498.4|2500.6|2497.6|2506.5|2503.9|2493.1|2490.1|4709
1649764800000|2022-04-12 12:00:00|2499.9|2497.9|2532.2|2529.2|2538.2|2535.2|2499.3|2496.3|10250
1649768400000|2022-04-12 13:00:00|2532.3|2529.3|2519.1|2516.1|2539.9|2536.9|2516.9|2514.3|11448
1649772000000|2022-04-12 14:00:00|2518.6|2516.6|2551.3|2549.3|2556.8|2554.8|2517.4|2515.1|9424
1649775600000|2022-04-12 15:00:00|2551.4|2549.4|2552.7|2550.7|2562.6|2560.6|2548.1|2546.1|7773
1649779200000|2022-04-12 16:00:00|2552.6|2550.6|2559|2557|2560.4|2558.4|2550|2547.5|4431
1649782800000|2022-04-12 17:00:00|2559.1|2557.1|2546|2544|2560.9|2558.6|2545.7|2543.7|4859
1649786400000|2022-04-12 18:00:00|2546.2|2544.2|2537|2535|2546.7|2544.7|2535.8|2533.6|3896
1649790000000|2022-04-12 19:00:00|2536.9|2534.9|2543.8|2541.8|2544.2|2542.1|2535.2|2533|2636
1649793600000|2022-04-12 20:00:00|2544|2541|2537.9|2534.9|2544.1|2541.4|2537.1|2532.9|1515
1649800800000|2022-04-12 22:00:00|2541|2538|2543.4|2540.4|2545.4|2542.4|2540.2|2536.7|1828
1649804400000|2022-04-12 23:00:00|2543.8|2540.8|2541.4|2538.4|2545|2542|2538.7|2536|1729
1649808000000|2022-04-13 00:00:00|2541.3|2538.3|2538.9|2535.9|2544.9|2541.9|2536.1|2533.5|3680
1649811600000|2022-04-13 01:00:00|2539|2536|2552.6|2549.6|2552.8|2549.8|2538.1|2535.1|5952
1649815200000|2022-04-13 02:00:00|2552.3|2549.3|2554.2|2551.2|2556.1|2553.1|2550.1|2547.1|4570
1649818800000|2022-04-13 03:00:00|2553.9|2550.9|2552|2549|2556.9|2553.9|2549.8|2546.8|3114
1649822400000|2022-04-13 04:00:00|2552.2|2549.2|2547.9|2545.9|2552.9|2549.9|2546.8|2544.3|2603
1649826000000|2022-04-13 05:00:00|2547.8|2545.8|2556.8|2553.8|2561.8|2558.8|2547.2|2544.5|3780
1649829600000|2022-04-13 06:00:00|2556.9|2553.9|2547.4|2544.4|2556.9|2553.9|2545.9|2542.9|5696
1649833200000|2022-04-13 07:00:00|2547.3|2544.3|2559.1|2556.1|2560.2|2557.2|2541.5|2538.5|4326
1649836800000|2022-04-13 08:00:00|2559|2556|2564|2562|2571.2|2568.2|2555|2552.6|5324
1649840400000|2022-04-13 09:00:00|2564.2|2562.2|2569.1|2566.1|2571.5|2568.5|2563.8|2561.5|4206
1649844000000|2022-04-13 10:00:00|2569.2|2566.2|2569.7|2566.7|2573.6|2571|2566.4|2563.8|4033
1649847600000|2022-04-13 11:00:00|2569.9|2566.9|2569.5|2566.5|2572.4|2570.1|2563.2|2560.8|5197
1649851200000|2022-04-13 12:00:00|2569.3|2566.3|2569.7|2567.7|2577|2574.5|2555.5|2552.8|8463
1649854800000|2022-04-13 13:00:00|2570.1|2567.1|2566.4|2564.4|2573.7|2571.7|2553.9|2551.2|10849
1649858400000|2022-04-13 14:00:00|2566.3|2564.3|2576|2574|2581.7|2579.5|2561.7|2559.7|8460
1649862000000|2022-04-13 15:00:00|2575.9|2573.9|2578.7|2576.7|2581|2578.7|2568.5|2566|6283
1649865600000|2022-04-13 16:00:00|2578.8|2576.8|2574.3|2572.3|2580.2|2578.2|2571.6|2569.3|5002
1649869200000|2022-04-13 17:00:00|2574|2572|2576.4|2574.4|2584.9|2582.4|2571.6|2569.1|4554
1649872800000|2022-04-13 18:00:00|2576.3|2574.3|2569.6|2567.6|2580.7|2577.8|2569.5|2567.5|2950
1649876400000|2022-04-13 19:00:00|2569.7|2567.7|2574.7|2571.7|2575.5|2572.9|2568.3|2565.9|3388
1649880000000|2022-04-13 20:00:00|2574.9|2571.9|2575.4|2572.4|2577.4|2574|2571.3|2568.7|1953
1649887200000|2022-04-13 22:00:00|2577.3|2569.2|2572.4|2569.4|2577.9|2573.7|2572|2568.4|1871
1649890800000|2022-04-13 23:00:00|2572|2569|2568.2|2565.2|2574.6|2571.6|2567.9|2564.9|1700
1649894400000|2022-04-14 00:00:00|2568.5|2565.5|2569.2|2566.2|2570.5|2567.5|2563.2|2560.2|3366
1649898000000|2022-04-14 01:00:00|2569.3|2566.3|2582.6|2579.6|2584.9|2581.9|2568.5|2565.5|4781
1649901600000|2022-04-14 02:00:00|2582.7|2579.7|2583.2|2580.2|2589|2586|2582.1|2579.1|4513
1649905200000|2022-04-14 03:00:00|2583.3|2580.3|2576.4|2573.4|2584.4|2581.4|2576.4|2573.4|3922
1649908800000|2022-04-14 04:00:00|2575.7|2573.7|2580.5|2577.5|2581.1|2578.1|2574|2571|2986
1649912400000|2022-04-14 05:00:00|2580.6|2577.6|2573.9|2570.9|2580.6|2577.6|2573.4|2570.4|3185
1649916000000|2022-04-14 06:00:00|2574.2|2571.2|2576|2573|2580.5|2577.5|2572|2569|4726
1649919600000|2022-04-14 07:00:00|2576.1|2573.1|2573.4|2570.4|2578.5|2575.8|2566.7|2564.1|5740
1649923200000|2022-04-14 08:00:00|2573.6|2570.6|2566.4|2563.4|2573.7|2570.8|2566|2563.2|3455
1649926800000|2022-04-14 09:00:00|2566.3|2563.3|2555.5|2552.5|2567.3|2564.6|2553.6|2551.1|5763
1649930400000|2022-04-14 10:00:00|2554.7|2552.7|2561.8|2558.8|2563.2|2560.2|2552.1|2549.1|5353
1649934000000|2022-04-14 11:00:00|2561.9|2558.9|2559.8|2556.8|2573.8|2571.1|2558.7|2556.1|6402
1649937600000|2022-04-14 12:00:00|2559.9|2556.9|2550.7|2547.7|2566|2563|2546.3|2543.3|10322
1649941200000|2022-04-14 13:00:00|2550.6|2547.6|2533.2|2530.2|2561.4|2558.8|2531.6|2528.6|12423
1649944800000|2022-04-14 14:00:00|2533|2530|2554.3|2552.3|2554.9|2552.6|2531|2528|9798
1649948400000|2022-04-14 15:00:00|2554.2|2552.2|2540|2537|2554.3|2552.3|2534.7|2532.6|6993
1649952000000|2022-04-14 16:00:00|2540.1|2537.1|2549.3|2546.3|2549.7|2547.3|2538.8|2536.4|3675
1649955600000|2022-04-14 17:00:00|2549.5|2546.5|2559.1|2556.1|2559.4|2556.9|2548.8|2546.2|4574
1649959200000|2022-04-14 18:00:00|2559.3|2556.3|2555.4|2553.4|2564.8|2562|2555.3|2552.8|2929
1649962800000|2022-04-14 19:00:00|2555.3|2553.3|2561.6|2558.6|2562.7|2559.9|2555|2552.3|2832
1649966400000|2022-04-14 20:00:00|2561.8|2558.8|2568.2|2565.2|2571.8|2566.2|2560|2554.2|2130
1650232800000|2022-04-17 22:00:00|2567.5|2561.7|2576.2|2573.2|2578.1|2575.7|2559.4|2550.4|3739
1650236400000|2022-04-17 23:00:00|2576.1|2573.1|2588|2585|2588.1|2585.1|2573.2|2570.2|3943
1650240000000|2022-04-18 00:00:00|2588.4|2585.4|2587.1|2584.1|2591.7|2588.7|2580|2577|5108
1650243600000|2022-04-18 01:00:00|2587.4|2584.4|2591.2|2588.2|2597.4|2594.4|2582|2579|7620
1650247200000|2022-04-18 02:00:00|2591.1|2588.1|2584|2581|2593.5|2590.5|2583.7|2580.7|4802
1650250800000|2022-04-18 03:00:00|2584.1|2581.1|2587.4|2584.4|2588.8|2585.8|2583.4|2580.4|2721
1650254400000|2022-04-18 04:00:00|2587.5|2584.5|2583.4|2580.4|2589|2586|2578.9|2576.2|2340
1650258000000|2022-04-18 05:00:00|2583.2|2580.2|2579.4|2576.4|2591.4|2588.4|2576.3|2573.3|5298
1650261600000|2022-04-18 06:00:00|2579.3|2576.3|2585.8|2582.8|2589.4|2586.7|2575.6|2573.2|5222
1650265200000|2022-04-18 07:00:00|2585.7|2582.7|2588|2585|2592.4|2589.9|2584.6|2582.3|3545
1650268800000|2022-04-18 08:00:00|2587.9|2584.9|2590.7|2587.7|2591.9|2589.4|2586.3|2583.5|3058
1650272400000|2022-04-18 09:00:00|2590.8|2587.8|2592|2589|2594.7|2591.7|2588|2585|2679
1650276000000|2022-04-18 10:00:00|2591.9|2588.9|2590.2|2587.2|2595.1|2592.1|2589|2586|3493
1650279600000|2022-04-18 11:00:00|2590.7|2587.7|2602.7|2599.7|2604.3|2601.8|2588.7|2586|4537
1650283200000|2022-04-18 12:00:00|2603.7|2600.7|2614.4|2611.4|2623.7|2620.9|2602.6|2599.6|9432
1650286800000|2022-04-18 13:00:00|2613.8|2610.8|2607.4|2604.4|2618.2|2615.4|2592.8|2589.9|11107
1650290400000|2022-04-18 14:00:00|2607.3|2604.3|2594.6|2592.6|2616.8|2614.3|2592.7|2590.4|9826
1650294000000|2022-04-18 15:00:00|2594.7|2592.7|2607.4|2604.4|2609.8|2607.2|2593.1|2590.5|7357
1650297600000|2022-04-18 16:00:00|2607.3|2604.3|2605.1|2602.1|2610.3|2607.7|2600.6|2598.2|5555
1650301200000|2022-04-18 17:00:00|2605.2|2602.2|2586.5|2583.5|2606.9|2603.9|2585.3|2582.5|5871
1650304800000|2022-04-18 18:00:00|2586.6|2583.6|2590.5|2588.5|2591.2|2588.8|2580.8|2578.2|4674
1650308400000|2022-04-18 19:00:00|2590.4|2588.4|2586.9|2583.9|2598.4|2596.1|2585.9|2583.2|3024
1650312000000|2022-04-18 20:00:00|2587|2584|2587.3|2584.3|2589.9|2586.9|2584.5|2582|1898
1650319200000|2022-04-18 22:00:00|2588.5|2581.4|2587.4|2584.4|2591.3|2586.9|2584.3|2575.3|2122
1650322800000|2022-04-18 23:00:00|2587.3|2584.3|2587.7|2584.7|2589.1|2586.5|2584.2|2581.2|1705
1650326400000|2022-04-19 00:00:00|2587.9|2584.9|2583.3|2580.3|2588.9|2586.3|2581.2|2578.8|3464
1650330000000|2022-04-19 01:00:00|2583.4|2580.4|2589.9|2586.9|2590.8|2588.3|2581.5|2578.9|5069
1650333600000|2022-04-19 02:00:00|2589.8|2586.8|2583|2580|2590.3|2587.3|2580.4|2578.2|3123
1650337200000|2022-04-19 03:00:00|2583.4|2580.4|2589.9|2586.9|2590.4|2587.8|2582.2|2579.2|3287
1650340800000|2022-04-19 04:00:00|2589.8|2586.8|2583.2|2580.2|2589.9|2586.9|2581.6|2579|2505
1650344400000|2022-04-19 05:00:00|2583.3|2580.3|2577.6|2574.6|2583.8|2580.8|2575.1|2572.1|3966
1650348000000|2022-04-19 06:00:00|2577.5|2574.5|2580.3|2577.3|2583.4|2580.8|2575.6|2573.2|5052
1650351600000|2022-04-19 07:00:00|2580.5|2577.5|2588.8|2586.8|2594|2591.9|2580.1|2577.1|5971
1650355200000|2022-04-19 08:00:00|2588.7|2586.7|2588.3|2586.3|2599|2597|2587.7|2585.4|5548
1650358800000|2022-04-19 09:00:00|2588.4|2586.4|2590.2|2588.2|2590.3|2588.3|2581.7|2579.1|5192
1650362400000|2022-04-19 10:00:00|2590.3|2588.3|2593|2591|2596.5|2594.4|2583.1|2580.8|4125
1650366000000|2022-04-19 11:00:00|2593.1|2591.1|2596.1|2594.1|2596.9|2594.7|2587.6|2584.9|4418
1650369600000|2022-04-19 12:00:00|2596|2594|2583.3|2580.3|2601.3|2599.3|2578.9|2576.7|9951
1650373200000|2022-04-19 13:00:00|2583.4|2580.4|2543.9|2541.9|2583.4|2580.8|2541.7|2539.2|13725
1650376800000|2022-04-19 14:00:00|2543.6|2541.6|2523.9|2520.9|2548.9|2546.6|2515.6|2513|11824
1650380400000|2022-04-19 15:00:00|2524|2521|2522.4|2520.4|2528.2|2525.2|2511.6|2509.3|8607
1650384000000|2022-04-19 16:00:00|2522.5|2520.5|2528.7|2526.7|2531|2529|2519.8|2517.3|5432
1650387600000|2022-04-19 17:00:00|2529|2527|2526.9|2524.9|2531.5|2529.5|2525.8|2523.8|3734
1650391200000|2022-04-19 18:00:00|2526.8|2524.8|2523.8|2521.8|2528.9|2526.4|2520.7|2518.4|3103
1650394800000|2022-04-19 19:00:00|2524.2|2522.2|2518.2|2515.2|2524.4|2522.4|2507|2504|5282
1650398400000|2022-04-19 20:00:00|2518.3|2515.3|2519.4|2516.4|2520.7|2517.3|2515|2512|2447
1650405600000|2022-04-19 22:00:00|2520.8|2517.8|2514.8|2511.8|2523.9|2517.9|2512.6|2509.2|2495
1650409200000|2022-04-19 23:00:00|2514.9|2511.9|2512|2509|2517|2514|2509.9|2506.9|2330
1650412800000|2022-04-20 00:00:00|2511.9|2508.9|2508.9|2505.9|2512.2|2509.2|2504.7|2501.7|3648
1650416400000|2022-04-20 01:00:00|2508.8|2505.8|2503.5|2500.5|2513.8|2510.8|2499.3|2496.3|7314
1650420000000|2022-04-20 02:00:00|2503.6|2500.6|2510.4|2507.4|2510.9|2507.9|2500.9|2497.9|4662
1650423600000|2022-04-20 03:00:00|2510.7|2507.7|2509.9|2506.9|2514.7|2511.7|2508.9|2505.9|3990
1650427200000|2022-04-20 04:00:00|2509.8|2506.8|2506.1|2503.1|2510|2507.1|2504.2|2501.3|2706
1650430800000|2022-04-20 05:00:00|2506|2503|2506.2|2503.2|2513.3|2510.6|2505.5|2502.5|3738
1650434400000|2022-04-20 06:00:00|2506.3|2503.3|2499.4|2497.4|2508.5|2505.6|2492.8|2489.8|6605
1650438000000|2022-04-20 07:00:00|2499.2|2497.2|2499.7|2497.7|2504.4|2502|2495.8|2493|6373
1650441600000|2022-04-20 08:00:00|2499.8|2497.8|2502.6|2500.6|2504.3|2501.9|2490.5|2488.4|5507
1650445200000|2022-04-20 09:00:00|2502.8|2500.8|2508.3|2506.3|2508.9|2506.4|2498.7|2496.1|6711
1650448800000|2022-04-20 10:00:00|2508.2|2506.2|2520.8|2517.8|2525.1|2523|2507.8|2505.6|6119
1650452400000|2022-04-20 11:00:00|2520.2|2517.2|2524.8|2521.8|2531.1|2528.2|2519.7|2517.2|5016
1650456000000|2022-04-20 12:00:00|2524.9|2521.9|2510|2508|2525.9|2523.2|2502.4|2500.1|8817
1650459600000|2022-04-20 13:00:00|2510.1|2508.1|2511.8|2508.8|2518|2516|2501.2|2499.2|9028
1650463200000|2022-04-20 14:00:00|2511.9|2508.9|2514.9|2512.9|2521.6|2519.6|2509.4|2507.4|9419
1650466800000|2022-04-20 15:00:00|2514.8|2512.8|2509.9|2507.9|2520.4|2518.4|2507.7|2505.7|5972
1650470400000|2022-04-20 16:00:00|2510|2508|2517.8|2515.8|2518|2516|2507.1|2505.1|3736
1650474000000|2022-04-20 17:00:00|2517.9|2515.9|2517.4|2514.4|2521.2|2518.7|2513.8|2511.5|4391
1650477600000|2022-04-20 18:00:00|2517.6|2514.6|2511.5|2509.5|2519.6|2517.3|2510.6|2508.2|3301
1650481200000|2022-04-20 19:00:00|2511.6|2509.6|2523.6|2521.6|2523.8|2521.8|2510.3|2507.9|3002
1650484800000|2022-04-20 20:00:00|2523.1|2521.1|2521.4|2518.4|2523.6|2521.2|2518.9|2515.8|1722
1650492000000|2022-04-20 22:00:00|2520.5|2517.5|2515.8|2513.8|2521.5|2518.9|2514.5|2512|2029
1650495600000|2022-04-20 23:00:00|2516|2514|2517.8|2515.8|2519.2|2517.1|2514.9|2512.5|2120
1650499200000|2022-04-21 00:00:00|2517.7|2515.7|2516.3|2514.3|2519.1|2517.1|2511|2509|4037
1650502800000|2022-04-21 01:00:00|2516.4|2514.4|2514.8|2512.8|2519.8|2517.8|2511.2|2509.2|5905
1650506400000|2022-04-21 02:00:00|2514.9|2512.9|2509.1|2507.1|2515.5|2513.5|2508.1|2506.1|4075
1650510000000|2022-04-21 03:00:00|2509|2507|2505.8|2503.8|2510.2|2508.2|2504.6|2502.6|2970
1650513600000|2022-04-21 04:00:00|2505.5|2503.5|2505|2503|2507.8|2505.8|2504.7|2502.7|2025
1650517200000|2022-04-21 05:00:00|2505.1|2503.1|2509.6|2507.6|2511.6|2509.6|2504.3|2502.3|4434
1650520800000|2022-04-21 06:00:00|2509.7|2507.7|2508.8|2506.8|2514|2512|2505.6|2503.6|5548
1650524400000|2022-04-21 07:00:00|2508.9|2506.9|2506.9|2504.9|2509.9|2507.9|2498.7|2496.7|6498
1650528000000|2022-04-21 08:00:00|2506.6|2504.6|2500.3|2498.3|2506.8|2504.8|2491.3|2489.3|5542
1650531600000|2022-04-21 09:00:00|2500.2|2498.2|2483.9|2481.9|2501.4|2499.4|2481|2479|4950
1650535200000|2022-04-21 10:00:00|2484|2482|2464.5|2462.5|2484|2482|2464.4|2462.4|6120
1650538800000|2022-04-21 11:00:00|2464.7|2462.7|2467.8|2465.8|2474.1|2472.1|2458.4|2456.4|7096
1650542400000|2022-04-21 12:00:00|2468.1|2466.1|2478.5|2476.5|2484.2|2482.2|2461.3|2459.3|9949
1650546000000|2022-04-21 13:00:00|2478.4|2476.4|2475|2473|2488.4|2486.4|2470.7|2468.7|9312
1650549600000|2022-04-21 14:00:00|2474.9|2472.9|2463.4|2461.4|2478.4|2475.8|2456.2|2454.2|7264
1650553200000|2022-04-21 15:00:00|2463.3|2461.3|2452.4|2450.4|2465.6|2463.6|2445.1|2443.1|7505
1650556800000|2022-04-21 16:00:00|2452.3|2450.3|2446.9|2444.9|2453.3|2451.3|2443.2|2440.8|4722
1650560400000|2022-04-21 17:00:00|2446.8|2444.8|2457.2|2455.2|2461.4|2459|2445.8|2443.7|5633
1650564000000|2022-04-21 18:00:00|2457.3|2455.3|2468.6|2466.6|2473.1|2470.8|2449.4|2447.4|4286
1650567600000|2022-04-21 19:00:00|2468.7|2466.7|2468.9|2466.9|2476.5|2474.5|2465.1|2463.1|4033
1650571200000|2022-04-21 20:00:00|2468.8|2466.8|2467.2|2464.2|2470.9|2468.9|2465.7|2458.9|2082
1650578400000|2022-04-21 22:00:00|2467|2465|2466.1|2464.1|2467.7|2465.3|2464.4|2462.4|1457
1650582000000|2022-04-21 23:00:00|2466.2|2464.2|2464.1|2462.1|2468.6|2466|2463.8|2461.8|1529
1650585600000|2022-04-22 00:00:00|2463.9|2461.9|2459.9|2457.9|2466.6|2464.6|2457.5|2455.5|3272
1650589200000|2022-04-22 01:00:00|2459.8|2457.8|2456.5|2454.5|2461|2459|2454.2|2452.2|6739
1650592800000|2022-04-22 02:00:00|2456.6|2454.6|2448.3|2446.3|2458|2456|2448.3|2446.3|4937
1650596400000|2022-04-22 03:00:00|2448.4|2446.4|2452.9|2450.9|2453.5|2451.5|2443.6|2441.6|4155
1650600000000|2022-04-22 04:00:00|2453|2451|2457.2|2455.2|2459.1|2457.1|2452.1|2450.1|3422
1650603600000|2022-04-22 05:00:00|2457.1|2455.1|2458.4|2456.4|2460.9|2458.9|2451.6|2449.6|4971
1650607200000|2022-04-22 06:00:00|2458.3|2456.3|2452.6|2450.6|2461.2|2459.2|2449.1|2447.1|6665
1650610800000|2022-04-22 07:00:00|2452.9|2450.9|2445.4|2443.4|2455|2453|2445.4|2443.4|6942
1650614400000|2022-04-22 08:00:00|2445.2|2443.2|2424.8|2422.8|2445.6|2443.6|2424|2422|6699
1650618000000|2022-04-22 09:00:00|2424.9|2422.9|2423.9|2421.9|2426.9|2424.9|2415.2|2413.2|6246
1650621600000|2022-04-22 10:00:00|2423.8|2421.8|2432.8|2430.8|2437.9|2435.9|2405.9|2403.9|7052
1650625200000|2022-04-22 11:00:00|2433.4|2431.4|2431.6|2429.6|2439|2437|2429.5|2427.5|5749
1650628800000|2022-04-22 12:00:00|2431.7|2429.7|2422.6|2420.6|2433|2431|2415.5|2413.5|8160
1650632400000|2022-04-22 13:00:00|2422.7|2420.7|2432.4|2430.4|2440.2|2438.2|2410.8|2408.8|8409
1650636000000|2022-04-22 14:00:00|2432.3|2430.3|2423.8|2421.8|2439.6|2437.6|2418.3|2416.3|5765
1650639600000|2022-04-22 15:00:00|2423.9|2421.9|2429.3|2427.3|2430.1|2428.1|2412.6|2410.6|5510
1650643200000|2022-04-22 16:00:00|2429.4|2427.4|2425.8|2423.8|2432.4|2430.4|2422.9|2420.9|4262
1650646800000|2022-04-22 17:00:00|2425.7|2423.7|2425.4|2423.4|2430|2428|2421.3|2419.3|3786
1650650400000|2022-04-22 18:00:00|2425.5|2423.5|2422.6|2420.6|2428.8|2426.8|2422.3|2420.3|4380
1650654000000|2022-04-22 19:00:00|2422.7|2420.7|2417.8|2415.8|2428.3|2426.3|2417.8|2415.1|4310
1650657600000|2022-04-22 20:00:00|2418.1|2416.1|2417.5|2414.5|2422|2420|2415.7|2410.2|2799
1650837600000|2022-04-24 22:00:00|2414.5|2411.5|2408.8|2405.8|2419.8|2417.1|2406.6|2403.7|2825
1650841200000|2022-04-24 23:00:00|2408.9|2405.9|2412.5|2410.5|2415.1|2412.9|2406.3|2403.6|2524
1650844800000|2022-04-25 00:00:00|2412.4|2410.4|2411.6|2409.6|2415.9|2413.9|2407.4|2405.4|4210
1650848400000|2022-04-25 01:00:00|2411.7|2409.7|2397.6|2395.6|2412.6|2410.6|2394.9|2392.9|7575
1650852000000|2022-04-25 02:00:00|2397.7|2395.7|2391.1|2389.1|2400|2398|2389.3|2387.3|6374
1650855600000|2022-04-25 03:00:00|2391|2389|2389.8|2387.8|2393.8|2391.8|2388.2|2386.2|3521
1650859200000|2022-04-25 04:00:00|2389.7|2387.7|2374.5|2372.5|2391.7|2389.7|2374.2|2372.2|4237
1650862800000|2022-04-25 05:00:00|2374.6|2372.6|2374.7|2372.7|2385.1|2383.1|2370.1|2368.1|6123
1650866400000|2022-04-25 06:00:00|2374.8|2372.8|2375.8|2373.8|2378.4|2376.4|2365.6|2363.6|8548
1650870000000|2022-04-25 07:00:00|2375.7|2373.7|2376.2|2374.2|2386.1|2384.1|2370.2|2368.2|7049
1650873600000|2022-04-25 08:00:00|2376.1|2374.1|2368.4|2366.4|2386.3|2384.3|2368.3|2366.3|6033
1650877200000|2022-04-25 09:00:00|2368.5|2366.5|2368.3|2366.3|2378.6|2376.6|2365.5|2363.5|5735
1650880800000|2022-04-25 10:00:00|2368.4|2366.4|2354.1|2352.1|2371.5|2369.5|2352.3|2350.3|5664
1650884400000|2022-04-25 11:00:00|2354|2352|2361.4|2359.4|2367.6|2365.6|2349.1|2347.1|8420
1650888000000|2022-04-25 12:00:00|2361.3|2359.3|2352.7|2350.7|2365.6|2363.6|2340.9|2338.9|10353
1650891600000|2022-04-25 13:00:00|2352.6|2350.6|2361|2359|2371.3|2369.3|2351.8|2349.8|8885
1650895200000|2022-04-25 14:00:00|2360.9|2358.9|2360.9|2358.9|2369.3|2367.3|2346.4|2344.4|6617
1650898800000|2022-04-25 15:00:00|2361|2359|2360.3|2358.3|2375.2|2373.2|2354|2352|5932
1650902400000|2022-04-25 16:00:00|2360.4|2358.4|2365.9|2363.9|2369|2367|2358.6|2356.6|5628
1650906000000|2022-04-25 17:00:00|2365.8|2363.8|2362.8|2360.8|2367.9|2365.9|2358|2356|5887
1650909600000|2022-04-25 18:00:00|2362.9|2360.9|2364.3|2362.3|2375.5|2373.5|2359.8|2357.8|5981
1650913200000|2022-04-25 19:00:00|2364.5|2362.5|2365.8|2363.8|2373.2|2371|2363.1|2361.1|4854
1650916800000|2022-04-25 20:00:00|2366|2364|2364.1|2361.1|2367|2365|2360.5|2357.6|1843
1650924000000|2022-04-25 22:00:00|2364.5|2361.5|2371.9|2369.9|2373.1|2370.9|2364.3|2360.4|1867
1650927600000|2022-04-25 23:00:00|2372|2370|2369.6|2367.6|2372.4|2370.1|2368.8|2366.6|1693
1650931200000|2022-04-26 00:00:00|2369.8|2367.8|2375.8|2373.8|2379.1|2376.6|2368.7|2366.7|4439
1650934800000|2022-04-26 01:00:00|2376.1|2374.1|2372.9|2370.9|2382.2|2379.6|2369.2|2367.2|7387
1650938400000|2022-04-26 02:00:00|2373.1|2371.1|2391.3|2389.3|2392.2|2390.2|2372.7|2370.1|5587
1650942000000|2022-04-26 03:00:00|2391.2|2389.2|2382.4|2380.4|2394.3|2391.8|2380.4|2378|6118
1650945600000|2022-04-26 04:00:00|2382.3|2380.3|2381.6|2379.6|2387.1|2384.7|2378.8|2376|3943
1650949200000|2022-04-26 05:00:00|2381.7|2379.7|2386|2384|2387.2|2385.2|2374.7|2372.3|6016
1650952800000|2022-04-26 06:00:00|2386.2|2383|2370.7|2368.7|2386.5|2384.1|2369|2367|7299
1650956400000|2022-04-26 07:00:00|2370.6|2368.6|2359.4|2357.4|2372|2370|2356.3|2354.3|7093
1650960000000|2022-04-26 08:00:00|2359.3|2357.3|2370.5|2368.5|2372.9|2370.9|2358.7|2356.7|5920
1650963600000|2022-04-26 09:00:00|2370.4|2368.4|2375.1|2373.1|2377.4|2375.4|2368|2366|4380
1650967200000|2022-04-26 10:00:00|2375|2373|2382|2380|2383|2381|2372.3|2370.3|5424
1650970800000|2022-04-26 11:00:00|2381.9|2379.9|2368.2|2366.2|2381.9|2379.9|2367.1|2365.1|5560
1650974400000|2022-04-26 12:00:00|2368.4|2366.4|2357.8|2355.8|2370.5|2368.5|2352|2350|8657
1650978000000|2022-04-26 13:00:00|2357.4|2355.4|2360.3|2358.3|2377.6|2375.6|2356.9|2354.9|9382
1650981600000|2022-04-26 14:00:00|2360.1|2358.1|2354.6|2352.6|2365.7|2363.7|2349.2|2347.2|9281
1650985200000|2022-04-26 15:00:00|2354.5|2352.5|2351.3|2349.3|2361.9|2359.9|2350.9|2348.9|8973
1650988800000|2022-04-26 16:00:00|2351.4|2349.4|2352.3|2350.3|2355.7|2353.7|2348.4|2346.4|6250
1650992400000|2022-04-26 17:00:00|2352.4|2350.4|2348.8|2346.8|2356.1|2354.1|2347.6|2345.6|5353
1650996000000|2022-04-26 18:00:00|2348.6|2346.6|2343|2341|2350.1|2348.1|2341|2339|6068
1650999600000|2022-04-26 19:00:00|2343.3|2341.3|2347.1|2345.1|2354.4|2352.4|2342.4|2340.4|4986
1651003200000|2022-04-26 20:00:00|2347.2|2345.2|2352|2349|2355.7|2353.7|2346.8|2344.8|3002
1651010400000|2022-04-26 22:00:00|2355.4|2352.4|2356.2|2353.2|2361.7|2357|2349.3|2341.9|3198
1651014000000|2022-04-26 23:00:00|2356.1|2353.1|2361.9|2358.9|2363.1|2360.1|2350.4|2347.7|2534
1651017600000|2022-04-27 00:00:00|2362|2359|2360.6|2358.6|2363.3|2360.6|2358.2|2356.2|2937
1651021200000|2022-04-27 01:00:00|2360.5|2358.5|2356.5|2354.5|2361.3|2359.3|2351.7|2349.7|6172
1651024800000|2022-04-27 02:00:00|2356.6|2354.6|2357.4|2355.4|2363.6|2361.4|2352.9|2350.9|5683
1651028400000|2022-04-27 03:00:00|2357.7|2355.7|2355.6|2353.6|2358.2|2356.2|2351.8|2349.8|4117
1651032000000|2022-04-27 04:00:00|2355.5|2353.5|2353.1|2351.1|2357.4|2355.4|2348.9|2346.9|2803
1651035600000|2022-04-27 05:00:00|2353|2351|2360.4|2358.4|2361.1|2359.1|2351.8|2349.3|4467
1651039200000|2022-04-27 06:00:00|2360.3|2358.3|2355.1|2353.1|2361.4|2359.4|2351.4|2349.4|6777
1651042800000|2022-04-27 07:00:00|2355.2|2353.2|2352.1|2350.1|2360.3|2358.3|2347.7|2345.7|6913
1651046400000|2022-04-27 08:00:00|2352|2350|2347.6|2345.6|2352.5|2350.5|2327.3|2324.3|8200
1651050000000|2022-04-27 09:00:00|2347.7|2345.7|2358.6|2356.6|2364|2362|2347.3|2345.3|6051
1651053600000|2022-04-27 10:00:00|2358.7|2356.7|2364.3|2362.3|2365|2363|2355.4|2353.4|5076
1651057200000|2022-04-27 11:00:00|2364.4|2362.4|2362.5|2360.5|2366.4|2364.4|2358.4|2356.4|5613
1651060800000|2022-04-27 12:00:00|2362.2|2360.2|2353.3|2351.3|2370.6|2368.6|2352.7|2350.7|8768
1651064400000|2022-04-27 13:00:00|2353.7|2351.7|2353.3|2351.3|2368|2366|2338.9|2336.9|11333
1651068000000|2022-04-27 14:00:00|2353|2351|2339.2|2337.2|2355.5|2353.5|2338.8|2336.8|9677
1651071600000|2022-04-27 15:00:00|2339.1|2337.1|2336.9|2334.9|2343.5|2341.5|2331.5|2329.5|8136
1651075200000|2022-04-27 16:00:00|2336.8|2334.8|2343.4|2341.4|2347.3|2345.3|2336.1|2334.1|4976
1651078800000|2022-04-27 17:00:00|2343.5|2341.5|2344.6|2342.6|2346.3|2344.3|2336.8|2334.8|4730
1651082400000|2022-04-27 18:00:00|2344.5|2342.5|2330.5|2328.5|2345.1|2343.1|2329.6|2327.6|4795
1651086000000|2022-04-27 19:00:00|2330.2|2328.2|2329.2|2327.2|2333.3|2331.3|2325.8|2323.8|4675
1651089600000|2022-04-27 20:00:00|2329|2327|2332.3|2329.3|2334.9|2330.4|2325.2|2323.2|2732
1651096800000|2022-04-27 22:00:00|2333|2330|2335.5|2332.5|2342.7|2339.8|2330.9|2325.1|2925
1651100400000|2022-04-27 23:00:00|2335.8|2332.8|2333.9|2331.9|2337|2334.3|2330.5|2328.1|1930
1651104000000|2022-04-28 00:00:00|2334|2332|2332.4|2329.4|2337.1|2334.6|2331.6|2328.7|2401
1651107600000|2022-04-28 01:00:00|2332.6|2329.6|2331.7|2329.7|2333.1|2331|2325.6|2323.6|4986
1651111200000|2022-04-28 02:00:00|2331.6|2329.6|2331.1|2328.1|2332.8|2330.8|2326.6|2324.6|3339
1651114800000|2022-04-28 03:00:00|2331.4|2328.4|2318.4|2316.4|2331.9|2328.9|2314.1|2311.1|6229
1651118400000|2022-04-28 04:00:00|2318.3|2316.3|2317.9|2315.9|2319.5|2317.5|2310.5|2308.2|3953
1651122000000|2022-04-28 05:00:00|2317.7|2315.7|2302.5|2299.5|2318.1|2316.1|2301.5|2299.1|6339
1651125600000|2022-04-28 06:00:00|2302.6|2299.6|2320.8|2318.8|2322.2|2320.2|2301.1|2298.4|6332
1651129200000|2022-04-28 07:00:00|2321.1|2319.1|2328.8|2326.8|2332.8|2330.8|2319|2317|6344
1651132800000|2022-04-28 08:00:00|2328.9|2326.9|2326.8|2324.8|2333.7|2331.7|2319.1|2317.1|5541
1651136400000|2022-04-28 09:00:00|2326.9|2324.9|2325|2323|2331.2|2329.2|2323.1|2321.1|4875
1651140000000|2022-04-28 10:00:00|2325.1|2323.1|2319.7|2317.7|2328.1|2326.1|2315.9|2313.8|5502
1651143600000|2022-04-28 11:00:00|2319.8|2317.8|2306.6|2304.6|2320.3|2318.3|2305.6|2303.6|5603
1651147200000|2022-04-28 12:00:00|2306.5|2304.5|2304.6|2302.6|2326.6|2324.6|2290.3|2288.3|10992
1651150800000|2022-04-28 13:00:00|2304.2|2302.2|2313.5|2311.5|2317.4|2315.4|2299.1|2297.1|10879
1651154400000|2022-04-28 14:00:00|2313.8|2311.8|2304.5|2302.5|2315.3|2313.3|2297.4|2295.4|10377
1651158000000|2022-04-28 15:00:00|2304.4|2302.4|2297.9|2295.9|2310.3|2308.3|2297.6|2295.6|6752
1651161600000|2022-04-28 16:00:00|2298.5|2296.5|2310.4|2308.4|2312.3|2310.3|2296.2|2294.2|6259
1651165200000|2022-04-28 17:00:00|2310.5|2308.5|2308.5|2306.5|2320|2318|2306.8|2304.8|5488
1651168800000|2022-04-28 18:00:00|2308.6|2306.6|2318.6|2316.6|2318.9|2316.9|2308.6|2306.6|3350
1651172400000|2022-04-28 19:00:00|2318.5|2316.5|2321.7|2319.7|2324.4|2322.2|2317.2|2315.2|3516
1651176000000|2022-04-28 20:00:00|2321.8|2319.8|2316.9|2313.9|2322.1|2320.1|2314.3|2312.1|1771
1651183200000|2022-04-28 22:00:00|2316.5|2314.5|2313.7|2311.7|2320.1|2317.8|2313.3|2311.2|1681
1651186800000|2022-04-28 23:00:00|2313.8|2311.8|2319.5|2317.5|2319.7|2317.7|2313.3|2311.2|1537
1651190400000|2022-04-29 00:00:00|2319.4|2317.4|2318.9|2316.9|2322.4|2320.4|2317.8|2315.8|2568
1651194000000|2022-04-29 01:00:00|2318.8|2316.8|2329.5|2327.5|2333.7|2331.7|2318.6|2316.6|5757
1651197600000|2022-04-29 02:00:00|2329.7|2327.7|2325|2323|2332.8|2330.8|2317.3|2315.3|6316
1651201200000|2022-04-29 03:00:00|2324.9|2322.9|2328.1|2326.1|2328.7|2326.7|2321.5|2319.5|4995
1651204800000|2022-04-29 04:00:00|2328.3|2326.3|2331.4|2329.4|2331.7|2329.7|2326.3|2324.3|2245
1651208400000|2022-04-29 05:00:00|2331.5|2329.5|2336.6|2334.6|2343.4|2341.4|2331.4|2329.4|5538
1651212000000|2022-04-29 06:00:00|2336.8|2334.8|2346.2|2344.2|2349.3|2347.3|2335.5|2333.5|6766
1651215600000|2022-04-29 07:00:00|2346.4|2344.4|2356|2354|2357.5|2355.5|2342.2|2340.2|7238
1651219200000|2022-04-29 08:00:00|2356.3|2354.3|2349.6|2347.6|2356.3|2354.3|2347.2|2345.2|5167
1651222800000|2022-04-29 09:00:00|2349.7|2347.7|2346.3|2344.3|2357|2355|2346.2|2344.2|5267
1651226400000|2022-04-29 10:00:00|2346.6|2344.6|2349.2|2347.2|2354.7|2352.4|2346|2344|4237
1651230000000|2022-04-29 11:00:00|2348.9|2346.9|2349.7|2347.7|2352.3|2350.3|2343.8|2341.8|4359
1651233600000|2022-04-29 12:00:00|2350|2348|2320.3|2318.3|2350.3|2348.3|2308.7|2306.7|11281
1651237200000|2022-04-29 13:00:00|2320.4|2318.4|2319.5|2317.5|2323.6|2321.6|2300.7|2298.7|11635
1651240800000|2022-04-29 14:00:00|2319.9|2316.9|2306.3|2304.3|2323.2|2321.2|2304.9|2302.9|10279
1651244400000|2022-04-29 15:00:00|2306.2|2304.2|2309.1|2307.1|2313.1|2311.1|2294.3|2292.3|7786
1651248000000|2022-04-29 16:00:00|2309|2307|2304.6|2302.6|2309.1|2307.1|2296.6|2294.6|5864
1651251600000|2022-04-29 17:00:00|2304.5|2302.5|2305|2303|2308.8|2306.8|2302.1|2300.1|4733
1651255200000|2022-04-29 18:00:00|2305.1|2303.1|2297.1|2295.1|2305.8|2303.8|2295.6|2293.6|4154
1651258800000|2022-04-29 19:00:00|2297.2|2295.2|2278.1|2275.1|2297.2|2295.2|2274.4|2272.4|8048
1651262400000|2022-04-29 20:00:00|2278|2275|2280.5|2277.5|2283.3|2277.7|2269.5|2266.5|3882
1651442400000|2022-05-01 22:00:00|2278.9|2275.9|2279.5|2277.5|2287.3|2284.9|2271.7|2268.6|4158
1651446000000|2022-05-01 23:00:00|2279.4|2277.4|2278.3|2276.3|2285.9|2283.6|2277.4|2275|2874
1651449600000|2022-05-02 00:00:00|2278.2|2276.2|2267.5|2265.5|2278.7|2276.7|2265.6|2263.6|4757
1651453200000|2022-05-02 01:00:00|2267.2|2265.2|2263.1|2260.1|2269.8|2267.8|2262.2|2259.7|3097
1651456800000|2022-05-02 02:00:00|2263|2260|2259.9|2257.9|2264.7|2262.5|2257.5|2255.5|3380
1651460400000|2022-05-02 03:00:00|2260|2258|2263.2|2261.2|2266.2|2264.2|2259.3|2257.3|2817
1651464000000|2022-05-02 04:00:00|2263.4|2261.4|2266.3|2264.3|2268.4|2266.4|2259.6|2257.6|2768
1651467600000|2022-05-02 05:00:00|2265.8|2263.8|2267.1|2265.1|2269.5|2267.5|2260.4|2258.1|3221
1651471200000|2022-05-02 06:00:00|2267.5|2264.5|2276.9|2274.9|2277|2275|2260.7|2258.7|4650
1651474800000|2022-05-02 07:00:00|2277.2|2275.2|2273.3|2271.3|2282.3|2280.3|2271.9|2269.9|4483
1651478400000|2022-05-02 08:00:00|2273.2|2271.2|2263.5|2261.5|2275.9|2273.9|2260.9|2258.9|5141
1651482000000|2022-05-02 09:00:00|2263.7|2261.7|2271.4|2269.4|2271.7|2269.7|2260.4|2258.4|3933
1651485600000|2022-05-02 10:00:00|2271.2|2269.2|2275|2273|2275.4|2273.4|2264.8|2262.8|3464
1651489200000|2022-05-02 11:00:00|2275.3|2273.3|2265.6|2263.6|2276.6|2274.6|2261.5|2259.5|4636
1651492800000|2022-05-02 12:00:00|2265.5|2263.5|2247.2|2245.2|2269.9|2267.9|2245.8|2243.8|10196
1651496400000|2022-05-02 13:00:00|2247|2245|2224.3|2221.3|2249.1|2247.1|2213.1|2211.1|12816
1651500000000|2022-05-02 14:00:00|2224.1|2221.1|2249.2|2247.2|2259|2256.7|2220.6|2218.6|10808
1651503600000|2022-05-02 15:00:00|2249.1|2247.1|2264.9|2262.9|2278.1|2276.1|2247.3|2245|9364
1651507200000|2022-05-02 16:00:00|2265|2263|2253.5|2251.5|2265.8|2263.8|2252.4|2250.4|4863
1651510800000|2022-05-02 17:00:00|2253.3|2251.3|2261.1|2259.1|2263.1|2260.7|2251.4|2249.2|4735
1651514400000|2022-05-02 18:00:00|2261.4|2259.4|2247.4|2245.4|2262.3|2260|2247.2|2245.2|4403
1651518000000|2022-05-02 19:00:00|2247.5|2245.5|2263.7|2261.7|2265.5|2263.5|2247.1|2245.1|4591
1651521600000|2022-05-02 20:00:00|2263.6|2261.6|2266.3|2263.3|2269.3|2264.5|2261.9|2259.8|1721
1651528800000|2022-05-02 22:00:00|2267.7|2262.5|2264|2262|2268.4|2264.4|2261.8|2259.8|1427
1651532400000|2022-05-02 23:00:00|2264.1|2262.1|2264.9|2262.9|2265.8|2263.6|2260.8|2258.4|1623
1651536000000|2022-05-03 00:00:00|2265.1|2263.1|2275.5|2273.5|2276.2|2274.2|2265|2262.7|3475
1651539600000|2022-05-03 01:00:00|2275.6|2273.6|2266.2|2264.2|2276.3|2274|2264|2262|2828
1651543200000|2022-05-03 02:00:00|2266.3|2264.3|2272.9|2270.9|2274.3|2272.3|2263.4|2261.4|2861
1651546800000|2022-05-03 03:00:00|2272.8|2270.8|2264.8|2262.8|2273.1|2271.1|2263.9|2261.9|2625
1651550400000|2022-05-03 04:00:00|2265.2|2263.2|2256|2254|2272.8|2269.8|2254.9|2252.9|3744
1651554000000|2022-05-03 05:00:00|2256.1|2254.1|2263.5|2261.5|2265.9|2263.9|2253.2|2251.2|4256
1651557600000|2022-05-03 06:00:00|2263|2261|2259.1|2257.1|2269.4|2267.4|2256.3|2254.3|4410
1651561200000|2022-05-03 07:00:00|2259.3|2257.3|2257.5|2255.5|2272.2|2270.2|2250.4|2248.4|6772
1651564800000|2022-05-03 08:00:00|2257.6|2255.6|2259.3|2257.3|2260.8|2258.8|2247.1|2245.1|5649
1651568400000|2022-05-03 09:00:00|2259.4|2257.4|2265.2|2263.2|2268.7|2266.7|2256.8|2254.8|4686
1651572000000|2022-05-03 10:00:00|2265.4|2263.4|2259.4|2257.4|2268.7|2266.7|2250.8|2248.8|4652
1651575600000|2022-05-03 11:00:00|2259.5|2257.5|2275.4|2273.4|2275.9|2273.9|2258.5|2256.5|4700
1651579200000|2022-05-03 12:00:00|2275.3|2273.3|2256.7|2254.7|2275.5|2273.5|2243.2|2241.2|8389
1651582800000|2022-05-03 13:00:00|2256.5|2254.5|2270.7|2267.7|2277.9|2275.9|2254.8|2252.8|8119
1651586400000|2022-05-03 14:00:00|2270.9|2267.9|2274.1|2272.1|2285.2|2283.2|2263.9|2261.9|8569
1651590000000|2022-05-03 15:00:00|2274|2272|2268.1|2266.1|2282.4|2280.4|2264.7|2262.7|6925
1651593600000|2022-05-03 16:00:00|2268|2266|2264.2|2262.2|2270|2268|2260.6|2258.6|5054
1651597200000|2022-05-03 17:00:00|2264.5|2262.5|2264.1|2262.1|2268|2266|2260.3|2258.3|4128
1651600800000|2022-05-03 18:00:00|2264|2262|2260.2|2258.2|2264.1|2262.1|2250.5|2248.5|4573
1651604400000|2022-05-03 19:00:00|2260.3|2258.3|2256.7|2254.7|2261.1|2259.1|2253|2251|3828
1651608000000|2022-05-03 20:00:00|2256.6|2254.6|2258.5|2255.5|2260.4|2257.9|2255.4|2253.4|1831
1651615200000|2022-05-03 22:00:00|2260.5|2258.5|2260.1|2258.1|2264.1|2260.2|2259|2254.4|1759
1651618800000|2022-05-03 23:00:00|2259.9|2257.9|2260.8|2258.8|2262.1|2259.6|2258.3|2256.1|1102
1651622400000|2022-05-04 00:00:00|2260.7|2258.7|2257.9|2255.9|2261.7|2259.7|2256.5|2254|1869
1651626000000|2022-05-04 01:00:00|2258.1|2256.1|2256.9|2254.9|2262|2260|2254.4|2252|2263
1651629600000|2022-05-04 02:00:00|2256.8|2254.8|2258.3|2256.3|2261.5|2259.5|2255.2|2253.2|2049
1651633200000|2022-05-04 03:00:00|2258.2|2256.2|2259.4|2257.4|2262.2|2260.2|2257|2255|2119
1651636800000|2022-05-04 04:00:00|2259.3|2257.3|2260.3|2258.3|2262.1|2260.1|2256|2254|1753
1651640400000|2022-05-04 05:00:00|2260.1|2258.1|2254|2252|2260.2|2258.2|2252|2250|2030
1651644000000|2022-05-04 06:00:00|2254.1|2252.1|2259.4|2257.4|2259.6|2257.6|2248.8|2246.8|3741
1651647600000|2022-05-04 07:00:00|2259.5|2257.5|2265.9|2263.9|2268.6|2266.6|2258.3|2256.3|4294
1651651200000|2022-05-04 08:00:00|2266.1|2264.1|2267.3|2265.3|2270.2|2268.2|2262|2260|3862
1651654800000|2022-05-04 09:00:00|2267.4|2265.4|2263.5|2261.5|2267.4|2265.4|2259.1|2257.1|3848
1651658400000|2022-05-04 10:00:00|2263.4|2261.4|2258.2|2256.2|2266.6|2264.6|2256.9|2254.9|2980
1651662000000|2022-05-04 11:00:00|2258.1|2256.1|2261.5|2259.5|2264.7|2262.7|2253.9|2251.9|2630
1651665600000|2022-05-04 12:00:00|2261.4|2259.4|2239.1|2237.1|2261.5|2259.5|2235.8|2233.8|7196
1651669200000|2022-05-04 13:00:00|2239.5|2237.5|2225.6|2222.6|2248.5|2246.5|2222.4|2220.4|8383
1651672800000|2022-05-04 14:00:00|2225.3|2222.3|2238.6|2236.6|2240.5|2238.5|2223.8|2221.1|9271
1651676400000|2022-05-04 15:00:00|2238.9|2236.9|2240.5|2238.5|2242.4|2240.4|2230.5|2228.5|6134
1651680000000|2022-05-04 16:00:00|2240.3|2238.3|2240.7|2238.7|2241.8|2239.8|2236|2234|5218
1651683600000|2022-05-04 17:00:00|2240.8|2238.8|2237.6|2230.5|2243|2241|2231.4|2227.6|5382
1651687200000|2022-05-04 18:00:00|2236.3|2230.6|2283.9|2280.9|2291.4|2289.3|2227.8|2225.2|14452
1651690800000|2022-05-04 19:00:00|2283.5|2280.5|2305.5|2303.5|2309.1|2306.7|2275.9|2273|11607
1651694400000|2022-05-04 20:00:00|2305.6|2303.6|2298.8|2295.8|2310.6|2308.6|2298.7|2293.8|3476
1651701600000|2022-05-04 22:00:00|2306.4|2297.4|2294|2292|2306.4|2300.2|2292.6|2290.2|3044
1651705200000|2022-05-04 23:00:00|2294.1|2292.1|2301.5|2299.5|2303.3|2301.3|2293.9|2291.9|2611
1651708800000|2022-05-05 00:00:00|2301.8|2299.8|2307.4|2305.4|2307.8|2305.8|2295.4|2293.4|3647
1651712400000|2022-05-05 01:00:00|2307.2|2305.2|2322.5|2320.5|2329.4|2327.4|2307.2|2305.2|8313
1651716000000|2022-05-05 02:00:00|2322.4|2320.4|2321.2|2319.2|2326.9|2324.9|2319.2|2317.2|4974
1651719600000|2022-05-05 03:00:00|2321|2319|2315.8|2313.8|2322.7|2320.7|2314.8|2312.8|3171
1651723200000|2022-05-05 04:00:00|2315.7|2313.7|2313.7|2311.7|2316.5|2314.5|2309.2|2307.2|2432
1651726800000|2022-05-05 05:00:00|2313.6|2311.6|2317.4|2314.4|2322|2320|2307.9|2305.9|4439
1651730400000|2022-05-05 06:00:00|2317.8|2314.8|2312.4|2310.4|2321.1|2319.1|2310.4|2308.4|5911
1651734000000|2022-05-05 07:00:00|2312.6|2310.6|2304.6|2302.6|2313.9|2311.9|2296.4|2294.4|6673
1651737600000|2022-05-05 08:00:00|2304.7|2302.7|2297.2|2295.2|2305|2303|2289.9|2287.9|6336
1651741200000|2022-05-05 09:00:00|2297.1|2295.1|2299.1|2297.1|2302.8|2300.8|2294.7|2292.7|4509
1651744800000|2022-05-05 10:00:00|2299.2|2297.2|2293.3|2290.3|2305.2|2303.2|2289.9|2287.9|4555
1651748400000|2022-05-05 11:00:00|2293.4|2290.4|2304|2302|2306.3|2304.3|2290.8|2288.1|6950
1651752000000|2022-05-05 12:00:00|2303.9|2301.9|2323.6|2321.6|2325.4|2323.4|2297.3|2295.3|9027
1651755600000|2022-05-05 13:00:00|2323.9|2321.9|2292.8|2290.8|2324|2322|2288.6|2286.6|11559
1651759200000|2022-05-05 14:00:00|2292.9|2290.9|2272.5|2270.5|2292.9|2290.9|2264.1|2261.5|11923
1651762800000|2022-05-05 15:00:00|2272.6|2270.6|2241.8|2239.8|2272.6|2270.6|2241.1|2239.1|11165
1651766400000|2022-05-05 16:00:00|2241.3|2239.3|2245.9|2243.9|2246.5|2244|2233.2|2230.6|8754
1651770000000|2022-05-05 17:00:00|2246|2244|2240.4|2238.4|2256.8|2254.2|2237.8|2235.5|7433
1651773600000|2022-05-05 18:00:00|2240.3|2238.3|2249.8|2246.8|2251.6|2249.6|2238.6|2236.1|6031
1651777200000|2022-05-05 19:00:00|2249.7|2246.7|2254.3|2251.3|2255.3|2252.3|2243.6|2240.9|7457
1651780800000|2022-05-05 20:00:00|2254.2|2251.2|2254.3|2251.3|2255.3|2251.5|2249.1|2246.1|2774
1651788000000|2022-05-05 22:00:00|2253.1|2250.1|2254.3|2251.3|2254.5|2251.5|2249.5|2246.5|1829
1651791600000|2022-05-05 23:00:00|2254.4|2251.4|2247|2244|2254.5|2252|2245.7|2243.1|2265
1651795200000|2022-05-06 00:00:00|2246.7|2243.7|2243.6|2241.6|2252.7|2249.7|2241.7|2239.1|4576
1651798800000|2022-05-06 01:00:00|2243.4|2241.4|2229.5|2226.5|2244|2241.5|2211.2|2208.7|9250
1651802400000|2022-05-06 02:00:00|2229.4|2226.4|2239.7|2236.7|2241.4|2238.6|2228.1|2225.5|5813
1651806000000|2022-05-06 03:00:00|2239.5|2236.5|2242.5|2240.5|2245|2242.6|2238.2|2235.2|3847
1651809600000|2022-05-06 04:00:00|2242.6|2240.6|2243.3|2240.3|2244.5|2242.1|2241.2|2238.5|1997
1651813200000|2022-05-06 05:00:00|2243.2|2240.2|2234.8|2231.8|2246.2|2243.4|2234.6|2231.6|4754
1651816800000|2022-05-06 06:00:00|2234.6|2231.6|2229.8|2227.8|2243.2|2240.6|2229.5|2227.1|6217
1651820400000|2022-05-06 07:00:00|2229.6|2227.6|2237|2235|2243.1|2240.2|2228.4|2226.1|6383
1651824000000|2022-05-06 08:00:00|2237.1|2235.1|2249.1|2246.1|2251|2248.6|2231.8|2229.8|6846
1651827600000|2022-05-06 09:00:00|2249.2|2246.2|2244.9|2242.9|2249.3|2247|2241.7|2239.5|4803
1651831200000|2022-05-06 10:00:00|2244.8|2242.8|2246.8|2244.8|2248.5|2246.5|2240.8|2238.8|4093
1651834800000|2022-05-06 11:00:00|2246.2|2244.2|2240|2237|2250.2|2247.6|2239|2236.3|4814
1651838400000|2022-05-06 12:00:00|2239.6|2236.6|2237.4|2234.4|2266|2263|2236.9|2233.9|9846
1651842000000|2022-05-06 13:00:00|2237.6|2234.6|2236.3|2234.3|2246.5|2244.1|2228.5|2226.5|11826
1651845600000|2022-05-06 14:00:00|2236.5|2233.5|2250.3|2248.3|2251.9|2249.9|2234.3|2232|10701
1651849200000|2022-05-06 15:00:00|2250.4|2248.4|2245.4|2243.4|2259.1|2257.1|2244.3|2241.8|8369
1651852800000|2022-05-06 16:00:00|2245.5|2243.5|2246.3|2244.3|2251.3|2248.8|2243.2|2240.7|6619
1651856400000|2022-05-06 17:00:00|2246.1|2244.1|2233.4|2231.4|2247.2|2245|2233|2230.8|6389
1651860000000|2022-05-06 18:00:00|2233.3|2231.3|2236.7|2234.7|2240.5|2238.1|2231.9|2229.5|5703
1651863600000|2022-05-06 19:00:00|2236.5|2234.5|2238.9|2235.9|2243.8|2241.2|2231.7|2228.8|6926
1651867200000|2022-05-06 20:00:00|2238.8|2235.8|2239|2231.1|2239.6|2236.6|2233|2228.3|3346
1652047200000|2022-05-08 22:00:00|2235|2232|2234.2|2231.2|2240.5|2235.8|2232.2|2229.2|3219
1652050800000|2022-05-08 23:00:00|2234.1|2231.1|2229.2|2226.2|2234.6|2231.7|2228.9|2226.1|3180
1652054400000|2022-05-09 00:00:00|2229.3|2226.3|2229.5|2226.5|2231.9|2229.1|2224|2221|4549
1652058000000|2022-05-09 01:00:00|2229.9|2226.9|2230.6|2227.6|2234.6|2231.6|2221.9|2219.2|6915
1652061600000|2022-05-09 02:00:00|2230.5|2227.5|2226.5|2223.5|2231.2|2228.2|2223.8|2220.8|4331
1652065200000|2022-05-09 03:00:00|2226.6|2223.6|2225.6|2222.6|2228.6|2226|2224.2|2221.2|2996
1652068800000|2022-05-09 04:00:00|2225.7|2222.7|2229|2226|2232.3|2229.3|2225.2|2222.2|2528
1652072400000|2022-05-09 05:00:00|2229.2|2226.2|2215.6|2212.6|2229.2|2226.2|2214.2|2211.3|4556
1652076000000|2022-05-09 06:00:00|2215.8|2212.8|2213.7|2211.7|2219.3|2216.6|2211.6|2208.8|4958
1652079600000|2022-05-09 07:00:00|2213.5|2211.5|2220.7|2217.7|2225.2|2222.8|2211.3|2208.9|6744
1652083200000|2022-05-09 08:00:00|2220.6|2217.6|2214.3|2211.3|2228.8|2226.3|2211.8|2209.3|6270
1652086800000|2022-05-09 09:00:00|2214.2|2211.2|2205.5|2202.5|2217.6|2215|2201.4|2198.9|6478
1652090400000|2022-05-09 10:00:00|2205.3|2202.3|2187.6|2184.6|2206.3|2203.9|2175.4|2173.2|7585
1652094000000|2022-05-09 11:00:00|2187.8|2184.8|2179.6|2177.6|2188.3|2185.6|2170.8|2168.8|8110
1652097600000|2022-05-09 12:00:00|2179.2|2177.2|2187.2|2185.2|2197.5|2194.7|2175.9|2173.8|10822
1652101200000|2022-05-09 13:00:00|2187.1|2185.1|2197.7|2194.7|2216.3|2213.5|2184.6|2181.6|11576
1652104800000|2022-05-09 14:00:00|2197.8|2194.8|2180|2177|2207|2204.1|2178.9|2176.6|10227
1652108400000|2022-05-09 15:00:00|2180.2|2177.2|2192.8|2189.8|2195|2193|2177.5|2175.5|7954
1652112000000|2022-05-09 16:00:00|2192.9|2189.9|2188.4|2186.4|2207.1|2204.4|2186.5|2184.2|7475
1652115600000|2022-05-09 17:00:00|2188.5|2186.5|2180.3|2178.3|2191.9|2189.8|2178.9|2176.1|6991
1652119200000|2022-05-09 18:00:00|2180.1|2178.1|2178.1|2176.1|2187.3|2185.1|2175.3|2173.3|6197
1652122800000|2022-05-09 19:00:00|2178.2|2176.2|2173.8|2170.8|2185.8|2183.2|2170.5|2167.5|6222
1652126400000|2022-05-09 20:00:00|2174|2171|2181.3|2178.3|2181.8|2179|2172.7|2170.7|3199
1652133600000|2022-05-09 22:00:00|2181.9|2178.9|2179.7|2176.7|2187|2184|2178.6|2175.4|1977
1652137200000|2022-05-09 23:00:00|2179.5|2176.5|2183.6|2180.6|2184.2|2181.2|2179.4|2176.4|1938
1652140800000|2022-05-10 00:00:00|2183.5|2180.5|2179.7|2176.7|2184.5|2181.5|2173.9|2170.9|3992
1652144400000|2022-05-10 01:00:00|2179.5|2176.5|2183.1|2180.1|2184.4|2181.4|2176.9|2173.9|7107
1652148000000|2022-05-10 02:00:00|2183|2180|2201.7|2198.7|2205.5|2202.5|2182.6|2179.6|6719
1652151600000|2022-05-10 03:00:00|2201.6|2198.6|2207.5|2204.5|2208.1|2205.9|2198.3|2195.5|4132
1652155200000|2022-05-10 04:00:00|2207.6|2204.6|2205.8|2202.8|2211.1|2208.5|2204.5|2201.5|3044
1652158800000|2022-05-10 05:00:00|2206.2|2203.2|2208.4|2205.4|2212.1|2209.3|2204.2|2201.2|5973
1652162400000|2022-05-10 06:00:00|2208.3|2205.3|2202.4|2200.4|2210.4|2207.4|2200.9|2197.9|5745
1652166000000|2022-05-10 07:00:00|2202.5|2200.5|2195.6|2192.6|2209|2206.5|2194.7|2192.4|6558
1652169600000|2022-05-10 08:00:00|2195.5|2192.5|2195.8|2192.8|2199.5|2196.8|2191.2|2188.6|5453
1652173200000|2022-05-10 09:00:00|2195.9|2192.9|2182|2179|2196.8|2194.3|2181.3|2178.6|6326
1652176800000|2022-05-10 10:00:00|2181.9|2178.9|2187.3|2185.3|2188.9|2185.9|2180.5|2177.9|5355
1652180400000|2022-05-10 11:00:00|2187.2|2185.2|2190.5|2187.5|2199.1|2196.5|2177.9|2175.5|5989
1652184000000|2022-05-10 12:00:00|2190.3|2187.3|2190.5|2188.5|2191.4|2189.4|2179.5|2176.9|8010
1652187600000|2022-05-10 13:00:00|2190.4|2188.4|2190.1|2187.1|2203.8|2200.8|2182.2|2179.9|10105
1652191200000|2022-05-10 14:00:00|2190|2187|2171.6|2168.6|2195.4|2192.5|2156.3|2153.3|11213
1652194800000|2022-05-10 15:00:00|2171.5|2168.5|2164.6|2161.6|2172.4|2169.4|2155.8|2152.9|10811
1652198400000|2022-05-10 16:00:00|2164.7|2161.7|2161.3|2159.3|2166.9|2164.9|2150.4|2148.1|9188
1652202000000|2022-05-10 17:00:00|2161.4|2159.4|2161.7|2158.7|2168.2|2166.2|2141.9|2139.5|8569
1652205600000|2022-05-10 18:00:00|2161.8|2158.8|2147.9|2144.9|2161.8|2159.7|2142|2139.4|7621
1652209200000|2022-05-10 19:00:00|2148|2145|2147.8|2144.8|2152.5|2149.5|2144.3|2141.5|2955
1652212800000|2022-05-10 20:00:00|2120.7|2117.7|2128.4|2125.4|2134.3|2131.6|2120.7|2117.7|3824
1652220000000|2022-05-10 22:00:00|2127.1|2124.1|2132.5|2130.5|2139.4|2136.4|2126.2|2123.2|2690
1652223600000|2022-05-10 23:00:00|2132.7|2130.7|2127.7|2125.7|2136.1|2133.1|2127.6|2125|2546
1652227200000|2022-05-11 00:00:00|2127.8|2125.8|2129.6|2126.6|2132|2129|2125.5|2122.7|4367
1652230800000|2022-05-11 01:00:00|2129.5|2126.5|2144.3|2142.3|2145.7|2143.2|2128.3|2125.3|8347
1652234400000|2022-05-11 02:00:00|2144.5|2142.5|2148.6|2146.6|2151.2|2148.7|2141.1|2138.9|6048
1652238000000|2022-05-11 03:00:00|2148.5|2146.5|2145.3|2143.3|2149.9|2147.9|2142.9|2140.1|3361
1652241600000|2022-05-11 04:00:00|2145.1|2143.1|2153.1|2150.1|2153.4|2151.4|2143.5|2140.9|2585
1652245200000|2022-05-11 05:00:00|2153|2150|2149.7|2146.7|2154.7|2152.4|2148.1|2145.5|4771
1652248800000|2022-05-11 06:00:00|2150|2147|2163.8|2161.8|2168|2165.9|2148.8|2145.8|5887
1652252400000|2022-05-11 07:00:00|2163.9|2161.9|2166|2164|2171.8|2169.1|2161.6|2158.9|6890
1652256000000|2022-05-11 08:00:00|2166.2|2164.2|2182.5|2180.5|2183.6|2181.5|2164.9|2162.5|6542
1652259600000|2022-05-11 09:00:00|2182.8|2180.8|2180.5|2177.5|2186.5|2184.3|2177.5|2174.7|5128
1652263200000|2022-05-11 10:00:00|2180.1|2178.1|2179.3|2177.3|2183.2|2181.1|2175|2172.6|3340
1652266800000|2022-05-11 11:00:00|2179.2|2177.2|2176.3|2174.3|2183.4|2181.4|2175|2172.7|4511
1652270400000|2022-05-11 12:00:00|2176.1|2174.1|2146.2|2143.2|2179|2177|2136.4|2133.4|14223
1652274000000|2022-05-11 13:00:00|2146|2143|2193.7|2190.7|2198.1|2195.1|2144|2141|17964
1652277600000|2022-05-11 14:00:00|2193.8|2190.8|2182.8|2179.8|2195.1|2192.1|2179.4|2176.4|17978
1652281200000|2022-05-11 15:00:00|2182.4|2179.4|2175.7|2172.7|2183.8|2180.8|2173.3|2170.3|12296
1652284800000|2022-05-11 16:00:00|2175.3|2172.3|2158.6|2155.6|2176.6|2173.6|2157.3|2154.3|11815
1652288400000|2022-05-11 17:00:00|2158.7|2155.7|2157|2154|2166.2|2163.2|2151.6|2148.6|11788
1652292000000|2022-05-11 18:00:00|2156.8|2153.8|2161.6|2158.6|2166.3|2163.3|2156.3|2153.3|9808
1652295600000|2022-05-11 19:00:00|2161.7|2158.7|2155.8|2152.8|2164.7|2161.7|2154.7|2151.7|8141
1652299200000|2022-05-11 20:00:00|2156.1|2153.1|2159|2156|2160.4|2157.4|2155|2152|2805
1652306400000|2022-05-11 22:00:00|2159.3|2156.3|2157.9|2154.9|2160.6|2157.3|2156|2153|2074
1652310000000|2022-05-11 23:00:00|2157.8|2154.8|2155.6|2152.6|2161.6|2158.6|2154.4|2151.7|1502
1652313600000|2022-05-12 00:00:00|2155.7|2152.7|2162.5|2159.5|2165.2|2162.2|2151.1|2148.1|4505
1652317200000|2022-05-12 01:00:00|2162.6|2159.6|2162|2159|2167.6|2164.6|2158.7|2155.7|6339
1652320800000|2022-05-12 02:00:00|2162.1|2159.1|2146.4|2143.4|2162.7|2159.7|2144.2|2141.2|5122
1652324400000|2022-05-12 03:00:00|2146.5|2143.5|2149.5|2146.5|2150.6|2147.6|2143.6|2140.8|3965
1652328000000|2022-05-12 04:00:00|2149.3|2146.3|2139.3|2136.3|2151.2|2148.3|2137.7|2134.7|2590
1652331600000|2022-05-12 05:00:00|2139.4|2136.4|2134.8|2132.8|2144.4|2141.4|2130.9|2127.9|6760
1652335200000|2022-05-12 06:00:00|2134.7|2132.7|2139.7|2136.7|2144.8|2142|2130.5|2127.5|7281
1652338800000|2022-05-12 07:00:00|2139.4|2136.4|2136.9|2134.9|2142.8|2140.4|2127.7|2124.7|8254
1652342400000|2022-05-12 08:00:00|2137.2|2135.2|2127.8|2124.8|2138.3|2135.8|2123|2120.5|7522
1652346000000|2022-05-12 09:00:00|2127.9|2124.9|2128.6|2126.6|2134.4|2132|2126.7|2123.7|6497
1652349600000|2022-05-12 10:00:00|2129.2|2127.2|2100.3|2097.3|2131|2129|2076.5|2073.5|6682
1652353200000|2022-05-12 11:00:00|2100.2|2097.2|2090|2088|2111.2|2108.6|2089.8|2087.6|9116
1652356800000|2022-05-12 12:00:00|2089.8|2087.8|2105.4|2103.4|2106.3|2103.8|2088.3|2085.3|10038
1652360400000|2022-05-12 13:00:00|2105.5|2103.5|2096|2093|2123.5|2120.5|2095.1|2092.1|12405
1652364000000|2022-05-12 14:00:00|2095.9|2092.9|2111|2109|2117.3|2114.8|2089.2|2086.4|12727
1652367600000|2022-05-12 15:00:00|2110.9|2108.9|2092.6|2089.6|2115.2|2112.5|2090.4|2087.4|8376
1652371200000|2022-05-12 16:00:00|2092.8|2089.8|2080.1|2077.1|2101.1|2098.1|2077.7|2074.7|8430
1652374800000|2022-05-12 17:00:00|2080.3|2077.3|2066.6|2063.6|2084.1|2081.4|2063|2060.4|8643
1652378400000|2022-05-12 18:00:00|2066.4|2064.4|2070.9|2067.9|2073.9|2071.3|2065.2|2062.5|6274
1652382000000|2022-05-12 19:00:00|2071|2068|2074.8|2071.8|2078.9|2075.9|2067.6|2065|6158
1652385600000|2022-05-12 20:00:00|2074.1|2071.1|2074.1|2067.3|2080|2071.7|2066.9|2063.7|3280
1652392800000|2022-05-12 22:00:00|2071.4|2068.4|2073.2|2070.2|2076.8|2073.8|2066|2063|3272
1652396400000|2022-05-12 23:00:00|2073.1|2070.1|2083.1|2080.1|2084.3|2081.3|2072.7|2069.7|3132
1652400000000|2022-05-13 00:00:00|2083.3|2080.3|2080.7|2077.7|2087.8|2085.3|2078.6|2075.9|4158
1652403600000|2022-05-13 01:00:00|2080.8|2077.8|2081.5|2078.5|2089.4|2086.5|2079.4|2076.4|6869
1652407200000|2022-05-13 02:00:00|2081.4|2078.4|2081|2079|2085.9|2083.4|2079.6|2077.1|4764
1652410800000|2022-05-13 03:00:00|2080.9|2078.9|2080.5|2077.5|2086.7|2083.8|2078.8|2076.3|4215
1652414400000|2022-05-13 04:00:00|2080.6|2077.6|2085.3|2082.3|2086.2|2083.2|2080.2|2077.2|2522
1652418000000|2022-05-13 05:00:00|2085.4|2082.4|2084.3|2081.3|2089.9|2086.9|2082.6|2079.6|4587
1652421600000|2022-05-13 06:00:00|2084.8|2081.8|2083.2|2080.2|2088.9|2086.3|2079.4|2077|6231
1652425200000|2022-05-13 07:00:00|2083.3|2080.3|2088.6|2086.6|2100.8|2097.8|2081.7|2079.7|6649
1652428800000|2022-05-13 08:00:00|2088.7|2086.7|2082.5|2080.5|2092.7|2090.7|2077.2|2074.2|6382
1652432400000|2022-05-13 09:00:00|2082.6|2080.6|2087.4|2084.4|2090.6|2088.2|2082|2080|4259
1652436000000|2022-05-13 10:00:00|2087.5|2084.5|2083.2|2080.2|2087.5|2085.4|2076.2|2073.5|4421
1652439600000|2022-05-13 11:00:00|2082.8|2079.8|2076.2|2073.2|2086.5|2084.5|2072.2|2069.9|5165
1652443200000|2022-05-13 12:00:00|2075.8|2072.8|2067.1|2064.1|2077.4|2074.8|2057.9|2055.3|7393
1652446800000|2022-05-13 13:00:00|2067|2064|2069.3|2066.3|2074.3|2071.6|2047.2|2044.2|11898
1652450400000|2022-05-13 14:00:00|2069.6|2066.6|2097.8|2094.8|2100.7|2097.7|2069.6|2066.6|10871
1652454000000|2022-05-13 15:00:00|2097.7|2094.7|2099.2|2096.2|2105.1|2102.1|2093.2|2090.7|7580
1652457600000|2022-05-13 16:00:00|2099.4|2096.4|2100.8|2098.8|2110.8|2108.2|2096.5|2094.3|5221
1652461200000|2022-05-13 17:00:00|2100.9|2098.9|2098.9|2096.9|2104.3|2101.7|2097.9|2095.2|5158
1652464800000|2022-05-13 18:00:00|2099|2097|2107.1|2105.1|2107.6|2105.3|2095.1|2092.9|4744
1652468400000|2022-05-13 19:00:00|2107.2|2105.2|2106|2103|2108.1|2105.6|2098.7|2095.7|3362
1652472000000|2022-05-13 20:00:00|2105.7|2102.7|2114.8|2109|2117|2110.9|2104|2101.4|1783
1652652000000|2022-05-15 22:00:00|2110.2|2107.2|2117.5|2114.5|2123.3|2120.3|2104.7|2095.7|2263
1652655600000|2022-05-15 23:00:00|2117.8|2114.8|2123.9|2120.9|2124.2|2121.5|2114.5|2111.5|2821
1652659200000|2022-05-16 00:00:00|2124.1|2121.1|2121.2|2118.2|2127.5|2124.5|2116.8|2113.8|3664
1652662800000|2022-05-16 01:00:00|2121.3|2118.3|2117|2114|2131.3|2128.3|2116.4|2113.4|6604
1652666400000|2022-05-16 02:00:00|2116.9|2113.9|2109.3|2106.3|2117|2114|2103.6|2100.6|7274
1652670000000|2022-05-16 03:00:00|2108.9|2105.9|2106.9|2103.9|2111|2108.4|2103.2|2100.2|2971
1652673600000|2022-05-16 04:00:00|2106.8|2103.8|2102|2099|2108.6|2105.6|2099.4|2096.8|2285
1652677200000|2022-05-16 05:00:00|2101.9|2098.9|2107.8|2104.8|2109.4|2106.4|2100.2|2097.2|3943
1652680800000|2022-05-16 06:00:00|2108.5|2105.5|2104.4|2101.4|2108.5|2105.5|2100.3|2097.8|4497
1652684400000|2022-05-16 07:00:00|2104.2|2101.2|2091.1|2088.1|2115.5|2112.8|2085.6|2083|7045
1652688000000|2022-05-16 08:00:00|2090.9|2087.9|2113.6|2110.6|2116.4|2113.5|2090.8|2087.8|5685
1652691600000|2022-05-16 09:00:00|2113.5|2110.5|2107.9|2105.9|2122.5|2119.9|2107.1|2104.9|5235
1652695200000|2022-05-16 10:00:00|2107.8|2105.8|2117.4|2115.4|2119.1|2116.7|2107.6|2105.3|4040
1652698800000|2022-05-16 11:00:00|2117.5|2115.5|2113.1|2110.1|2118.7|2116.4|2109.3|2106.6|4919
1652702400000|2022-05-16 12:00:00|2113|2110|2124.4|2121.4|2130|2127.5|2108.2|2105.8|7664
1652706000000|2022-05-16 13:00:00|2124.6|2121.6|2133.1|2130.1|2140.3|2137.3|2120.5|2117.5|11628
1652709600000|2022-05-16 14:00:00|2132.9|2129.9|2143.9|2141.9|2153.2|2150.4|2132.1|2129.7|10236
1652713200000|2022-05-16 15:00:00|2143.5|2141.5|2148|2146|2148.4|2146.4|2139.5|2137.1|5919
1652716800000|2022-05-16 16:00:00|2148.1|2146.1|2151.9|2149.9|2152.4|2150.4|2142.1|2139.7|3798
1652720400000|2022-05-16 17:00:00|2152|2150|2155.5|2153.5|2157.8|2155.7|2149.7|2147.2|4532
1652724000000|2022-05-16 18:00:00|2155.6|2153.6|2164.9|2162.9|2165.5|2163.5|2152.4|2150|4210
1652727600000|2022-05-16 19:00:00|2165.7|2162.7|2162.1|2159.1|2169.8|2167.7|2157.5|2155.4|5241
1652731200000|2022-05-16 20:00:00|2162.7|2159.7|2163.7|2160.7|2165.4|2161.9|2159|2156.6|1970
1652738400000|2022-05-16 22:00:00|2166.7|2159.9|2161.1|2158.1|2168.8|2163|2154.1|2151.1|2016
1652742000000|2022-05-16 23:00:00|2161|2158|2161.8|2158.8|2165.1|2162.4|2159.8|2157.3|2100
1652745600000|2022-05-17 00:00:00|2161.6|2158.6|2161.9|2158.9|2165.9|2163.6|2160.8|2158.3|3052
1652749200000|2022-05-17 01:00:00|2162|2159|2164.4|2161.4|2167|2164|2156.2|2153.6|7544
1652752800000|2022-05-17 02:00:00|2164|2161|2159.2|2156.2|2165.2|2162.4|2157.8|2155.2|3983
1652756400000|2022-05-17 03:00:00|2159.3|2156.3|2157.3|2154.3|2160.1|2157.6|2155.3|2152.8|3110
1652760000000|2022-05-17 04:00:00|2157.2|2154.2|2159.6|2156.6|2163.2|2160.5|2157.1|2154.1|1951
1652763600000|2022-05-17 05:00:00|2159.7|2156.7|2167.9|2164.9|2168.7|2165.9|2158.9|2156.3|3228
1652767200000|2022-05-17 06:00:00|2167.8|2164.8|2169.5|2166.5|2170.6|2168.6|2163.9|2161.4|4738
1652770800000|2022-05-17 07:00:00|2169.4|2166.4|2162|2159|2169.4|2166.5|2156|2153.5|5059
1652774400000|2022-05-17 08:00:00|2161.9|2158.9|2177.1|2174.1|2180.2|2178|2160.9|2157.9|5104
1652778000000|2022-05-17 09:00:00|2177.3|2174.3|2179.1|2176.1|2188.4|2185.5|2172.2|2169.9|5096
1652781600000|2022-05-17 10:00:00|2179|2176|2178.8|2175.8|2183.1|2180.7|2175.5|2173.1|4624
1652785200000|2022-05-17 11:00:00|2178.9|2175.9|2182.9|2179.9|2193.2|2190.6|2173.7|2171.1|5491
1652788800000|2022-05-17 12:00:00|2182.8|2179.8|2175|2172|2183.5|2180.7|2165|2162.3|8056
1652792400000|2022-05-17 13:00:00|2174.8|2171.8|2172.7|2169.7|2179.3|2176.5|2166.3|2163.3|8593
1652796000000|2022-05-17 14:00:00|2172.6|2169.6|2173.2|2170.2|2175.9|2173.3|2165.5|2162.5|8282
1652799600000|2022-05-17 15:00:00|2173.3|2170.3|2169.6|2167.6|2175.2|2172.4|2169.3|2167.2|5487
1652803200000|2022-05-17 16:00:00|2169.5|2167.5|2172.8|2169.8|2178.7|2176.2|2166.6|2164.3|4098
1652806800000|2022-05-17 17:00:00|2172.5|2170.5|2173.8|2170.8|2177.2|2174.6|2171.9|2169.3|3534
1652810400000|2022-05-17 18:00:00|2173.7|2170.7|2159.8|2156.8|2175.2|2172.2|2152.8|2149.8|8875
1652814000000|2022-05-17 19:00:00|2159.7|2156.7|2161.2|2158.2|2165|2162.3|2158.1|2155.4|4354
1652817600000|2022-05-17 20:00:00|2161.4|2158.4|2164.5|2161.5|2166.2|2162.9|2159.4|2156.5|2136
1652824800000|2022-05-17 22:00:00|2165.5|2162.5|2164.2|2161.2|2167.2|2164|2163.4|2159.8|1391
1652828400000|2022-05-17 23:00:00|2164.1|2161.1|2164.8|2161.8|2165.1|2162.3|2161.3|2158.3|1668
1652832000000|2022-05-18 00:00:00|2164.7|2161.7|2167.4|2164.4|2171.1|2168.4|2164.2|2161.2|2675
1652835600000|2022-05-18 01:00:00|2167.5|2164.5|2158.4|2155.4|2169.3|2166.4|2156.1|2153.5|5043
1652839200000|2022-05-18 02:00:00|2158.3|2155.3|2158|2155|2159.5|2156.9|2154.4|2151.6|3507
1652842800000|2022-05-18 03:00:00|2158.1|2155.1|2153.5|2150.5|2158.8|2155.8|2147.5|2144.8|3202
1652846400000|2022-05-18 04:00:00|2153.6|2150.6|2155.9|2152.9|2156.2|2153.2|2151.3|2148.8|2330
1652850000000|2022-05-18 05:00:00|2156|2153|2162.4|2159.4|2162.6|2159.6|2153.8|2150.9|4108
1652853600000|2022-05-18 06:00:00|2162.7|2159.7|2154.1|2151.1|2168.8|2165.8|2153.7|2150.7|6659
1652857200000|2022-05-18 07:00:00|2154.2|2151.2|2166.6|2164.6|2168.6|2166.6|2151.5|2148.5|6793
1652860800000|2022-05-18 08:00:00|2166.7|2164.7|2164.2|2161.2|2169.8|2167|2159|2156.1|4304
1652864400000|2022-05-18 09:00:00|2164.3|2161.3|2175.9|2172.9|2176.1|2173.5|2162.1|2160|3712
1652868000000|2022-05-18 10:00:00|2175.4|2173.4|2167.7|2165.7|2177.2|2174.2|2166|2163|4323
1652871600000|2022-05-18 11:00:00|2167.8|2165.8|2160.1|2157.1|2168.9|2166.3|2158|2155.5|4819
1652875200000|2022-05-18 12:00:00|2160.2|2157.2|2159.3|2157.3|2167.6|2165.1|2157.1|2154.4|7154
1652878800000|2022-05-18 13:00:00|2159.1|2157.1|2144.5|2141.5|2169.6|2166.9|2143.8|2140.8|8217
1652882400000|2022-05-18 14:00:00|2144.4|2141.4|2152.1|2149.1|2156.7|2154|2139.4|2136.6|9171
1652886000000|2022-05-18 15:00:00|2152|2149|2158.5|2155.5|2162.8|2160.2|2142.8|2140.5|7308
1652889600000|2022-05-18 16:00:00|2158.6|2155.6|2160.8|2158.8|2164.7|2162|2154.9|2152.5|6878
1652893200000|2022-05-18 17:00:00|2161|2159|2149|2146|2161.8|2159.3|2144.4|2142|5456
1652896800000|2022-05-18 18:00:00|2148.9|2145.9|2143.2|2140.2|2149.3|2146.6|2141.2|2138.4|5054
1652900400000|2022-05-18 19:00:00|2143.1|2140.1|2140.7|2137.7|2151.4|2148.8|2138.3|2135.8|5184
1652904000000|2022-05-18 20:00:00|2140.9|2137.9|2143.5|2140.5|2145.5|2141.2|2138.6|2136.1|1927
1652911200000|2022-05-18 22:00:00|2143.2|2140.2|2144.7|2141.7|2146.9|2142.4|2142.9|2138.1|1599
1652914800000|2022-05-18 23:00:00|2144.6|2141.6|2135.2|2133.2|2144.7|2141.8|2130.7|2128.1|2271
1652918400000|2022-05-19 00:00:00|2135.1|2132.1|2138.5|2135.5|2140.9|2138.1|2132.6|2129.6|3585
1652922000000|2022-05-19 01:00:00|2138|2135|2143.8|2140.8|2146.1|2143.5|2137.9|2134.9|4569
1652925600000|2022-05-19 02:00:00|2143.9|2140.9|2145.9|2142.9|2147.2|2144.4|2141.1|2138.6|2734
1652929200000|2022-05-19 03:00:00|2145.8|2142.8|2149|2146|2151.5|2149|2145.3|2142.6|2813
1652932800000|2022-05-19 04:00:00|2148.9|2145.9|2145.6|2143.6|2151.6|2148.9|2142.7|2140.3|2603
1652936400000|2022-05-19 05:00:00|2145.7|2143.7|2140.7|2137.7|2146.6|2144.2|2138.8|2136.2|4495
1652940000000|2022-05-19 06:00:00|2140.8|2137.8|2142.9|2139.9|2145.7|2143.2|2137.3|2134.8|5199
1652943600000|2022-05-19 07:00:00|2142.2|2140.2|2141.7|2138.7|2146.1|2143.5|2133.6|2131|5937
1652947200000|2022-05-19 08:00:00|2141.9|2138.9|2148.4|2145.4|2151.5|2148.9|2129.4|2126.8|6820
1652950800000|2022-05-19 09:00:00|2148.7|2145.7|2155.2|2153.2|2155.6|2153.3|2144.6|2141.6|6708
1652954400000|2022-05-19 10:00:00|2155.1|2153.1|2157.9|2154.9|2159.2|2156.4|2145.7|2143.2|6034
1652958000000|2022-05-19 11:00:00|2158|2155|2173.9|2170.9|2182.6|2179.6|2157.4|2154.9|7323
1652961600000|2022-05-19 12:00:00|2174|2171|2176.6|2174.6|2185.9|2183|2166.1|2163.4|8063
1652965200000|2022-05-19 13:00:00|2176.7|2174.7|2188.4|2185.4|2198.2|2195.2|2174.2|2171.6|11200
1652968800000|2022-05-19 14:00:00|2188.3|2185.3|2191.1|2188.1|2201.1|2198.1|2182.4|2179.9|12070
1652972400000|2022-05-19 15:00:00|2191.3|2188.3|2188.7|2185.7|2195.3|2192.6|2183.2|2180.2|8715
1652976000000|2022-05-19 16:00:00|2188.8|2185.8|2191.1|2188.1|2191.5|2188.5|2181.8|2179.4|5970
1652979600000|2022-05-19 17:00:00|2191.2|2188.2|2196.8|2193.8|2197.6|2194.6|2185.4|2183|5858
1652983200000|2022-05-19 18:00:00|2196.9|2193.9|2196.3|2193.3|2198.5|2195.5|2192.7|2189.7|5607
1652986800000|2022-05-19 19:00:00|2196.1|2193.1|2197.8|2194.8|2198.5|2195.8|2191|2188.2|4731
1652990400000|2022-05-19 20:00:00|2197.7|2194.7|2194.2|2191.2|2198|2195|2192.6|2189.7|1727
1652997600000|2022-05-19 22:00:00|2196.5|2189.8|2192.8|2189.8|2198.6|2193.6|2192|2188.2|1441
1653001200000|2022-05-19 23:00:00|2192.9|2189.9|2191.9|2188.9|2194.8|2191.8|2191.4|2188.5|1862
1653004800000|2022-05-20 00:00:00|2192|2189|2190|2187|2193.7|2190.9|2187.5|2185|2922
1653008400000|2022-05-20 01:00:00|2190.1|2187.1|2185.7|2182.7|2191.9|2189.2|2185.3|2182.6|5680
1653012000000|2022-05-20 02:00:00|2185.8|2182.8|2186.1|2183.1|2188.7|2185.7|2182.1|2179.6|3271
1653015600000|2022-05-20 03:00:00|2186.2|2183.2|2188.3|2185.3|2189.6|2187|2185.5|2182.8|2422
1653019200000|2022-05-20 04:00:00|2188.5|2185.5|2194.7|2191.7|2196.4|2193.4|2187.3|2184.3|2821
1653022800000|2022-05-20 05:00:00|2194.3|2191.3|2203.2|2200.2|2205.5|2202.5|2191.1|2188.1|5503
1653026400000|2022-05-20 06:00:00|2202.6|2199.6|2206.3|2204.3|2206.9|2204.5|2199|2196.6|5667
1653030000000|2022-05-20 07:00:00|2206.1|2204.1|2196.7|2194.7|2209.2|2206.7|2194|2191|5110
1653033600000|2022-05-20 08:00:00|2196.6|2194.6|2203.1|2200.1|2204.1|2201.5|2192.8|2190.5|4197
1653037200000|2022-05-20 09:00:00|2203.2|2200.2|2206.5|2204.5|2207.5|2204.7|2200.3|2198.2|3402
1653040800000|2022-05-20 10:00:00|2206.3|2204.3|2204.5|2201.5|2209.6|2206.9|2199.5|2197|3444
1653044400000|2022-05-20 11:00:00|2203.7|2200.7|2194.9|2191.9|2205.4|2202.4|2194.9|2191.9|4508
1653048000000|2022-05-20 12:00:00|2195|2192|2182.1|2179.1|2201.4|2198.5|2179.1|2176.3|6507
1653051600000|2022-05-20 13:00:00|2182.2|2179.2|2176.1|2173.1|2191.4|2188.8|2176.1|2173.1|8923
1653055200000|2022-05-20 14:00:00|2176.3|2173.3|2173.2|2170.2|2180.5|2177.9|2166.9|2164.3|8310
1653058800000|2022-05-20 15:00:00|2173.3|2170.3|2175.9|2173.9|2180.2|2177.9|2172|2169.2|6338
1653062400000|2022-05-20 16:00:00|2175.8|2173.8|2171.2|2168.2|2177.4|2174.6|2161.9|2159.3|5665
1653066000000|2022-05-20 17:00:00|2171.1|2168.1|2171.7|2169.7|2173.9|2171.9|2166.6|2164|5227
1653069600000|2022-05-20 18:00:00|2171.8|2169.8|2169.7|2167.7|2172.4|2170.3|2162.8|2160.3|4574
1653073200000|2022-05-20 19:00:00|2169.8|2167.8|2177.7|2174.7|2178.1|2175.1|2165.8|2163|3895
1653076800000|2022-05-20 20:00:00|2177.8|2174.8|2176.8|2173.8|2180.9|2175.4|2176.1|2170.1|1937
1653256800000|2022-05-22 22:00:00|2184.7|2181.7|2184.2|2181.2|2188.6|2183|2179.6|2173|2813
1653260400000|2022-05-22 23:00:00|2184|2181|2181.9|2179.9|2188|2185|2180.5|2178.1|2165
1653264000000|2022-05-23 00:00:00|2181.6|2179.6|2193.8|2190.8|2196.1|2193.1|2180.7|2178.3|3523
1653267600000|2022-05-23 01:00:00|2193.9|2190.9|2185.1|2182.1|2194.8|2191.9|2184.1|2181.3|5790
1653271200000|2022-05-23 02:00:00|2185|2182|2188.4|2185.4|2193.2|2190.9|2184.6|2181.6|5418
1653274800000|2022-05-23 03:00:00|2188.5|2185.5|2190.7|2187.7|2192.7|2190.4|2186.9|2183.9|3154
1653278400000|2022-05-23 04:00:00|2190.9|2187.9|2189.3|2186.3|2192|2189.2|2187.8|2185.3|2454
1653282000000|2022-05-23 05:00:00|2189.1|2186.1|2199.1|2196.1|2205.4|2202.4|2188.7|2185.7|5132
1653285600000|2022-05-23 06:00:00|2199|2196|2195.9|2192.9|2199.5|2196.5|2193.5|2190.7|6830
1653289200000|2022-05-23 07:00:00|2196|2193|2199.3|2196.3|2200.6|2197.8|2192.1|2189.3|5075
1653292800000|2022-05-23 08:00:00|2199.4|2196.4|2211.7|2209.7|2216.7|2214.4|2199.2|2196.3|5823
1653296400000|2022-05-23 09:00:00|2211.8|2209.8|2216.4|2214.4|2218.5|2216.4|2211.7|2209|5256
1653300000000|2022-05-23 10:00:00|2216.2|2214.2|2214.3|2211.3|2220.3|2217.3|2211|2208.6|4514
1653303600000|2022-05-23 11:00:00|2214.5|2211.5|2212.2|2210.2|2219.6|2217.3|2210.6|2208.3|4304
1653307200000|2022-05-23 12:00:00|2212.3|2210.3|2201.5|2199.5|2220.4|2218.2|2200.1|2198.1|7722
1653310800000|2022-05-23 13:00:00|2201.4|2199.4|2189.3|2187.3|2201.9|2199.9|2184.6|2182.6|9524
1653314400000|2022-05-23 14:00:00|2189.5|2187.5|2187.3|2185.3|2193.6|2191.1|2184.7|2182.7|9142
1653318000000|2022-05-23 15:00:00|2187.2|2185.2|2179.2|2176.2|2193|2190.5|2168.7|2165.7|6331
1653321600000|2022-05-23 16:00:00|2179|2176|2178|2175|2180.5|2178|2172.2|2170|4576
1653325200000|2022-05-23 17:00:00|2177.9|2174.9|2181.5|2179.5|2181.5|2179.5|2173.4|2170.6|3802
1653328800000|2022-05-23 18:00:00|2181.8|2179.8|2183.5|2181.5|2188.7|2186.7|2181|2179|3463
1653332400000|2022-05-23 19:00:00|2183.6|2181.6|2179.5|2176.5|2185.4|2183.4|2177.2|2175.2|2784
1653336000000|2022-05-23 20:00:00|2179.6|2176.6|2182.1|2179.1|2182.2|2179.2|2178.3|2176.1|1180
1653343200000|2022-05-23 22:00:00|2180.8|2177.8|2177.2|2174.2|2182.3|2179.3|2176.5|2173.8|1923
1653346800000|2022-05-23 23:00:00|2177.1|2174.1|2177.6|2174.6|2177.7|2174.7|2175.5|2172.5|1613
1653350400000|2022-05-24 00:00:00|2177.5|2174.5|2174.8|2171.8|2179.4|2176.4|2174.1|2171.6|2740
1653354000000|2022-05-24 01:00:00|2174|2172|2171.6|2168.6|2179|2176|2170.6|2167.9|4094
1653357600000|2022-05-24 02:00:00|2171.7|2168.7|2174|2171|2174.9|2171.9|2168.2|2165.6|2584
1653361200000|2022-05-24 03:00:00|2173.9|2170.9|2181.6|2178.6|2181.9|2179.3|2173.9|2170.9|2359
1653364800000|2022-05-24 04:00:00|2181.7|2178.7|2176.6|2174.6|2182.4|2180|2176.5|2173.8|1550
1653368400000|2022-05-24 05:00:00|2176.5|2174.5|2175.5|2172.5|2180.3|2177.3|2173.1|2170.1|3320
1653372000000|2022-05-24 06:00:00|2175.6|2172.6|2176.8|2173.8|2178.2|2175.8|2170.1|2168|4791
1653375600000|2022-05-24 07:00:00|2176.9|2173.9|2191.6|2188.6|2191.7|2189.1|2176.2|2173.8|5343
1653379200000|2022-05-24 08:00:00|2191.7|2188.7|2181.2|2179.2|2193.9|2191.5|2180.6|2178.3|4150
1653382800000|2022-05-24 09:00:00|2181.7|2179.7|2186.2|2184.2|2193.1|2191.1|2181.7|2179.4|3212
1653386400000|2022-05-24 10:00:00|2186.8|2184.8|2192.4|2190.4|2193.5|2191|2184.2|2182.1|3002
1653390000000|2022-05-24 11:00:00|2192.5|2190.5|2193|2190|2198.4|2195.9|2190.7|2188.7|3651
1653393600000|2022-05-24 12:00:00|2192.9|2189.9|2194.2|2192.2|2197.4|2194.8|2182|2179.6|5524
1653397200000|2022-05-24 13:00:00|2194.1|2192.1|2217.4|2214.4|2217.9|2215.5|2194|2192|8652
1653400800000|2022-05-24 14:00:00|2217.5|2214.5|2207.7|2204.7|2222.2|2219.2|2194|2191.3|9677
1653404400000|2022-05-24 15:00:00|2207.6|2204.6|2214.2|2212.2|2215.8|2213.8|2206.6|2204.2|6178
1653408000000|2022-05-24 16:00:00|2214.1|2212.1|2209.8|2207.8|2215.7|2213.6|2208.1|2205.9|5176
1653411600000|2022-05-24 17:00:00|2209.7|2207.7|2207.1|2205.1|2209.8|2207.8|2204.6|2202.3|4531
1653415200000|2022-05-24 18:00:00|2207|2205|2202|2200|2212.1|2209.9|2200.7|2198.2|3525
1653418800000|2022-05-24 19:00:00|2202.2|2199.2|2212.1|2209.1|2213.1|2210.7|2201.4|2199.2|3604
1653422400000|2022-05-24 20:00:00|2212|2209|2212.8|2209.8|2214.3|2211|2210.1|2207.6|1633
1653429600000|2022-05-24 22:00:00|2216.5|2207.5|2212.5|2209.5|2216.6|2210.6|2210.5|2205.1|1703
1653433200000|2022-05-24 23:00:00|2212.4|2209.4|2214.7|2211.7|2215.8|2212.9|2211.4|2208.7|1541
1653436800000|2022-05-25 00:00:00|2214.6|2211.6|2209.6|2206.6|2216.5|2213.5|2208.2|2205.2|2872
1653440400000|2022-05-25 01:00:00|2209.7|2206.7|2207.2|2204.2|2210.8|2207.8|2205.8|2202.8|4334
1653444000000|2022-05-25 02:00:00|2207.1|2204.1|2202.2|2199.2|2211.1|2208.1|2198.8|2195.8|4681
1653447600000|2022-05-25 03:00:00|2202.1|2199.1|2207.6|2205.6|2208.4|2206|2200.1|2197.1|2678
1653451200000|2022-05-25 04:00:00|2208.1|2205.1|2207.7|2204.7|2208.9|2206.4|2205.9|2203|1631
1653454800000|2022-05-25 05:00:00|2207.3|2204.3|2203.2|2200.2|2208.6|2205.6|2200.2|2197.6|2608
1653458400000|2022-05-25 06:00:00|2203.3|2200.3|2201.1|2199.1|2203.8|2201|2195.2|2192.9|3564
1653462000000|2022-05-25 07:00:00|2201.2|2199.2|2194.8|2191.8|2201.7|2199.2|2191.4|2189.1|3957
1653465600000|2022-05-25 08:00:00|2194.9|2191.9|2188.6|2185.6|2196.8|2194.4|2187.4|2185.2|4428
1653469200000|2022-05-25 09:00:00|2188.7|2185.7|2188.2|2186.2|2194.4|2192|2187.8|2185.5|3405
1653472800000|2022-05-25 10:00:00|2188|2186|2179.6|2176.6|2188.8|2186.8|2178.4|2175.8|3442
1653476400000|2022-05-25 11:00:00|2179.5|2176.5|2180.9|2177.9|2186.7|2184.2|2175.6|2172.6|4629
1653480000000|2022-05-25 12:00:00|2181.3|2178.3|2189.4|2186.4|2189.9|2187.3|2175.5|2172.6|5343
1653483600000|2022-05-25 13:00:00|2189.6|2186.6|2185.2|2183.2|2196.2|2193.8|2176.3|2173.3|8350
1653487200000|2022-05-25 14:00:00|2185.3|2183.3|2194.9|2191.9|2199.1|2196.8|2182|2179.7|7086
1653490800000|2022-05-25 15:00:00|2195|2192|2188.3|2186.3|2195.1|2192.5|2181.6|2178.6|4899
1653494400000|2022-05-25 16:00:00|2188.4|2186.4|2185|2183|2190.9|2188.9|2182.4|2180|3767
1653498000000|2022-05-25 17:00:00|2185.1|2183.1|2189.6|2186.6|2190.9|2188.9|2183.6|2181.6|3601
1653501600000|2022-05-25 18:00:00|2189.7|2186.7|2202.8|2200.8|2202.8|2200.8|2187.5|2184.5|6795
1653505200000|2022-05-25 19:00:00|2202.9|2200.9|2203.9|2200.9|2206.7|2204.5|2201.6|2199.2|3661
1653508800000|2022-05-25 20:00:00|2204.1|2201.1|2199.9|2196.9|2204.2|2201.5|2199.3|2190.6|1976
1653516000000|2022-05-25 22:00:00|2200.7|2197.7|2200.8|2197.8|2205.5|2200.5|2198.6|2191.3|2455
1653519600000|2022-05-25 23:00:00|2200.6|2197.6|2200|2197|2201.8|2199|2198.3|2195.7|1251
1653523200000|2022-05-26 00:00:00|2199.7|2196.7|2194.2|2192.2|2201.7|2199.3|2194.1|2191.4|2684
1653526800000|2022-05-26 01:00:00|2194.7|2191.7|2186.5|2183.5|2196.7|2193.9|2185.9|2182.9|5111
1653530400000|2022-05-26 02:00:00|2186.6|2183.6|2191.3|2188.3|2192.2|2189.8|2185.4|2182.6|4305
1653534000000|2022-05-26 03:00:00|2191.4|2188.4|2187.1|2184.1|2191.4|2188.4|2184.1|2181.1|3119
1653537600000|2022-05-26 04:00:00|2187|2184|2180.2|2177.2|2189|2187|2178.3|2175.6|2838
1653541200000|2022-05-26 05:00:00|2180.1|2177.1|2176|2173|2182.2|2179.2|2173.5|2171.2|4274
1653544800000|2022-05-26 06:00:00|2175.9|2172.9|2180.6|2178.6|2181.2|2178.9|2174.2|2171.8|5173
1653548400000|2022-05-26 07:00:00|2180.7|2178.7|2187.9|2185.9|2190.5|2188|2179.5|2177|5628
1653552000000|2022-05-26 08:00:00|2188|2186|2180|2177|2189.6|2187.3|2179.1|2176.4|5033
1653555600000|2022-05-26 09:00:00|2180.1|2177.1|2182.8|2180.8|2183.4|2181.4|2175.7|2173.1|4115
1653559200000|2022-05-26 10:00:00|2182.5|2180.5|2189.5|2187.5|2190.1|2188.1|2182.3|2180.2|3138
1653562800000|2022-05-26 11:00:00|2189.6|2187.6|2193.2|2190.2|2195.9|2193|2187.6|2184.9|5371
1653566400000|2022-05-26 12:00:00|2193.3|2190.3|2180.6|2178.6|2194.2|2191.7|2179.2|2177|5994
1653570000000|2022-05-26 13:00:00|2180.5|2178.5|2197.1|2194.1|2201.7|2198.7|2179.5|2177.2|8120
1653573600000|2022-05-26 14:00:00|2197.2|2194.2|2193.4|2191.4|2209.1|2206.4|2191.8|2189.7|7899
1653577200000|2022-05-26 15:00:00|2193.3|2191.3|2193.5|2190.5|2196.4|2194.4|2190.3|2188.2|5390
1653580800000|2022-05-26 16:00:00|2193.4|2190.4|2195.4|2193.4|2196.7|2194.3|2191.5|2189|3132
1653584400000|2022-05-26 17:00:00|2195.5|2193.5|2195.1|2193.1|2200.7|2198.4|2194.2|2192.1|3504
1653588000000|2022-05-26 18:00:00|2194.9|2192.9|2198.4|2196.4|2199.8|2197.3|2193.4|2191|2631
1653591600000|2022-05-26 19:00:00|2198.3|2196.3|2202.8|2199.8|2204.7|2202.2|2198.2|2196.2|2655
1653595200000|2022-05-26 20:00:00|2202.7|2199.7|2201.8|2198.8|2205.3|2202.6|2200.7|2192.3|1458
1653602400000|2022-05-26 22:00:00|2207.3|2198.3|2202.9|2199.9|2207.3|2201.6|2201|2196|2086
1653606000000|2022-05-26 23:00:00|2204.2|2198.6|2203.1|2201.1|2206.5|2201.6|2201.1|2197.1|1870
1653609600000|2022-05-27 00:00:00|2203.4|2200.4|2199|2196|2203.5|2201.1|2195.5|2192.8|2502
1653613200000|2022-05-27 01:00:00|2198.9|2195.9|2213.6|2210.6|2213.7|2210.9|2195.4|2192.4|7118
1653616800000|2022-05-27 02:00:00|2213.7|2210.7|2209.3|2206.3|2214.3|2211.3|2208.3|2205.5|4787
1653620400000|2022-05-27 03:00:00|2209.4|2206.4|2211.4|2208.4|2213.5|2210.5|2209.2|2206.2|3271
1653624000000|2022-05-27 04:00:00|2211.5|2208.5|2209.8|2207.8|2212|2209.5|2209.3|2206.7|1858
1653627600000|2022-05-27 05:00:00|2209.6|2207.6|2212.9|2209.9|2217.2|2214.7|2206.1|2203.2|3887
1653631200000|2022-05-27 06:00:00|2213|2210|2212.5|2210.5|2215.5|2212.8|2209.2|2206.5|5010
1653634800000|2022-05-27 07:00:00|2212.4|2210.4|2220.6|2218.6|2221.3|2218.9|2210.7|2208.3|4433
1653638400000|2022-05-27 08:00:00|2220.5|2218.5|2219.3|2217.3|2230.4|2227.7|2218.9|2216.2|4687
1653642000000|2022-05-27 09:00:00|2219.7|2216.7|2226.8|2223.8|2229.9|2227.9|2218.8|2215.9|3784
1653645600000|2022-05-27 10:00:00|2226.9|2223.9|2230.2|2228.2|2233.8|2231.3|2226.2|2223.7|4296
1653649200000|2022-05-27 11:00:00|2230.1|2228.1|2229.9|2227.9|2240.1|2237.6|2226.6|2224.1|5711
1653652800000|2022-05-27 12:00:00|2230.5|2228.5|2227.8|2224.8|2246.3|2243.3|2221.3|2218.8|7773
1653656400000|2022-05-27 13:00:00|2227.9|2224.9|2227.7|2224.7|2239.2|2236.7|2225.5|2223.1|7867
1653660000000|2022-05-27 14:00:00|2227.5|2224.5|2211.7|2208.7|2229.1|2226.1|2210.3|2208.3|7731
1653663600000|2022-05-27 15:00:00|2211.8|2208.8|2206.9|2204.9|2214.1|2211.7|2204|2201.2|5111
1653667200000|2022-05-27 16:00:00|2207|2205|2207.7|2204.7|2209.2|2206.9|2204.7|2202.3|2646
1653670800000|2022-05-27 17:00:00|2207.8|2204.8|2209.1|2207.1|2209.9|2207.5|2205.1|2202.3|2449
1653674400000|2022-05-27 18:00:00|2209|2207|2211|2209|2212.2|2209.7|2207.7|2205.3|2002
1653678000000|2022-05-27 19:00:00|2211.8|2208.8|2209.7|2206.7|2212.7|2210.1|2207.9|2205.3|1810
1653681600000|2022-05-27 20:00:00|2209.3|2206.3|2213.4|2210.4|2217.9|2211.6|2209.2|2205|1715
1653861600000|2022-05-29 22:00:00|2211.8|2208.8|2206.7|2203.7|2214.5|2209.7|2206.1|2199.4|1562
1653865200000|2022-05-29 23:00:00|2206.6|2203.6|2205.9|2202.9|2206.9|2204.3|2202.6|2200.1|1601
1653868800000|2022-05-30 00:00:00|2206|2203|2209.7|2206.7|2211.1|2208.1|2205.3|2202.3|2481
1653872400000|2022-05-30 01:00:00|2209.6|2206.6|2214.9|2211.9|2216.6|2213.6|2199.6|2196.6|5533
1653876000000|2022-05-30 02:00:00|2215|2212|2219.7|2216.7|2224.6|2221.7|2214.8|2211.8|4417
1653879600000|2022-05-30 03:00:00|2219.6|2216.6|2220.5|2217.5|2221.4|2218.7|2215.3|2212.3|3117
1653883200000|2022-05-30 04:00:00|2220.4|2217.4|2223.7|2220.7|2226|2223|2219.9|2216.9|3279
1653886800000|2022-05-30 05:00:00|2223.6|2220.6|2226.9|2223.9|2229.5|2226.9|2223.2|2220.2|3901
1653890400000|2022-05-30 06:00:00|2226.6|2223.6|2220.7|2218.7|2230|2227|2220.7|2218.4|3797
1653894000000|2022-05-30 07:00:00|2221.2|2218.2|2214|2212|2222.6|2220.5|2213.4|2211|3854
1653897600000|2022-05-30 08:00:00|2213.9|2211.9|2213.6|2211.6|2216.5|2214.1|2206.9|2204.5|4396
1653901200000|2022-05-30 09:00:00|2213.5|2211.5|2208.3|2205.3|2213.9|2211.8|2207.3|2204.6|2383
1653904800000|2022-05-30 10:00:00|2207.7|2205.7|2207.5|2204.5|2212.9|2210.6|2206.3|2203.7|2831
1653908400000|2022-05-30 11:00:00|2207.7|2204.7|2208.6|2205.6|2212|2209.4|2204.8|2202.8|2972
1653912000000|2022-05-30 12:00:00|2208.7|2205.7|2209.4|2207.4|2213.2|2210.6|2207.3|2204.7|2797
1653915600000|2022-05-30 13:00:00|2209.3|2207.3|2206.5|2203.5|2211.5|2208.6|2204|2201|4161
1653919200000|2022-05-30 14:00:00|2206.4|2203.4|2205.7|2202.7|2206.6|2203.7|2192.8|2189.8|5301
1653922800000|2022-05-30 15:00:00|2205.9|2202.9|2199|2196|2206|2203|2196.4|2193.4|3387
1653926400000|2022-05-30 16:00:00|2198.9|2195.9|2199.9|2196.9|2201.4|2198.4|2197.2|2194.2|2055
1653930000000|2022-05-30 17:00:00|2200.1|2197.1|2199|2197|2203.2|2200.5|2198.6|2196.1|1372
1653933600000|2022-05-30 18:00:00|2198.9|2196.9|2200.2|2197.2|2202.2|2199.1|2197.8|2193.9|778
1653948000000|2022-05-30 22:00:00|2200.6|2197.6|2196.6|2193.6|2204.1|2199.4|2195.7|2192.7|1455
1653951600000|2022-05-30 23:00:00|2196.5|2193.5|2194.5|2191.5|2197|2194|2193.2|2190.2|1932
1653955200000|2022-05-31 00:00:00|2194.2|2191.2|2182.3|2180.3|2194.9|2191.9|2181.2|2178.4|4929
1653958800000|2022-05-31 01:00:00|2182.4|2179.4|2181.1|2178.1|2182.5|2179.5|2176.1|2173.1|6755
1653962400000|2022-05-31 02:00:00|2181.3|2178.3|2184.9|2181.9|2185.1|2182.5|2178.9|2175.9|3865
1653966000000|2022-05-31 03:00:00|2184.8|2181.8|2183.3|2180.3|2185.7|2183.2|2180.2|2177.6|3321
1653969600000|2022-05-31 04:00:00|2183.4|2180.4|2186.1|2183.1|2191.2|2188.2|2179.2|2176.2|2946
1653973200000|2022-05-31 05:00:00|2186.2|2183.2|2186.8|2183.8|2192.4|2189.6|2183.4|2180.5|3954
1653976800000|2022-05-31 06:00:00|2187|2184|2191.9|2188.9|2196.8|2194.4|2186.4|2183.4|5472
1653980400000|2022-05-31 07:00:00|2191.5|2189.5|2190.5|2188.5|2195.1|2192.9|2186.2|2183.9|4484
1653984000000|2022-05-31 08:00:00|2190.6|2188.6|2188.2|2186.2|2199.8|2197.4|2188.1|2185.8|4168
1653987600000|2022-05-31 09:00:00|2188.3|2186.3|2184.9|2182.9|2190|2187.5|2183.5|2181.2|4645
1653991200000|2022-05-31 10:00:00|2184.6|2182.6|2178.1|2176.1|2185.6|2183.6|2177.3|2174.8|3603
1653994800000|2022-05-31 11:00:00|2178.6|2176.6|2161|2159|2179.3|2176.7|2148.9|2146.4|5896
1653998400000|2022-05-31 12:00:00|2161.1|2159.1|2174.4|2171.4|2177.6|2174.6|2152.3|2149.3|7274
1654002000000|2022-05-31 13:00:00|2174.5|2171.5|2191.6|2188.6|2199|2196.3|2174.1|2171.1|7843
1654005600000|2022-05-31 14:00:00|2191.8|2188.8|2184.4|2181.4|2192.4|2189.4|2174|2171|8474
1654009200000|2022-05-31 15:00:00|2184.6|2181.6|2175.5|2173.5|2189|2186.4|2169.9|2167|6230
1654012800000|2022-05-31 16:00:00|2175.4|2173.4|2177.4|2175.4|2179.2|2176.8|2172.5|2170.2|3714
1654016400000|2022-05-31 17:00:00|2177.3|2175.3|2163.5|2161.5|2178.8|2176.8|2162.8|2160.1|3518
1654020000000|2022-05-31 18:00:00|2163.4|2161.4|2154.6|2152.6|2165.1|2162.9|2153.1|2150.6|3766
1654023600000|2022-05-31 19:00:00|2154.5|2152.5|2153.3|2150.3|2159.7|2157.1|2150.9|2148.6|4178
1654027200000|2022-05-31 20:00:00|2153.2|2150.2|2157|2154|2162.5|2156.1|2151.9|2148.9|2821
1654034400000|2022-05-31 22:00:00|2155.6|2152.6|2157.4|2155.4|2159.4|2156.5|2155.4|2150|1854
1654038000000|2022-05-31 23:00:00|2157.3|2155.3|2156.4|2153.4|2157.8|2155.3|2154.4|2151.9|1860
1654041600000|2022-06-01 00:00:00|2155.9|2153.9|2155.9|2152.9|2159.6|2157.2|2153.4|2150.9|3377
1654045200000|2022-06-01 01:00:00|2156|2153|2156.1|2153.1|2161.1|2158.1|2151.5|2148.6|5559
1654048800000|2022-06-01 02:00:00|2156.2|2153.2|2158.7|2155.7|2160.6|2158.6|2153.8|2150.8|3648
1654052400000|2022-06-01 03:00:00|2158.8|2155.8|2155.2|2152.2|2158.9|2156.4|2154.6|2151.9|2579
1654056000000|2022-06-01 04:00:00|2155.3|2152.3|2150.1|2147.1|2155.6|2152.6|2145.5|2142.6|4001
1654059600000|2022-06-01 05:00:00|2150.3|2147.3|2150.5|2147.5|2153.8|2150.8|2144.7|2142.1|4888
1654063200000|2022-06-01 06:00:00|2150.7|2147.7|2156.1|2154.1|2158|2155.5|2149.1|2146.5|4783
1654066800000|2022-06-01 07:00:00|2156.6|2153.6|2158.8|2156.8|2166.7|2164.7|2154.8|2152.4|5248
1654070400000|2022-06-01 08:00:00|2159|2157|2151.4|2149.4|2165.2|2162.9|2150|2148|4504
1654074000000|2022-06-01 09:00:00|2151.5|2149.5|2154.3|2151.3|2155.2|2152.7|2147.1|2144.7|5115
1654077600000|2022-06-01 10:00:00|2153.9|2151.9|2157.3|2155.3|2161.2|2158.8|2148.4|2145.7|3502
1654081200000|2022-06-01 11:00:00|2157.4|2155.4|2158.4|2155.4|2164.2|2161.3|2155.8|2153.6|4817
1654084800000|2022-06-01 12:00:00|2158.2|2155.2|2184.7|2181.7|2187.1|2184.3|2156.1|2154|8196
1654088400000|2022-06-01 13:00:00|2184.5|2181.5|2186|2183|2199.1|2196.1|2184.1|2181.1|8653
1654092000000|2022-06-01 14:00:00|2185.9|2182.9|2180.9|2178.9|2187|2184|2168.3|2165.3|10185
1654095600000|2022-06-01 15:00:00|2180.8|2178.8|2184.2|2182.2|2187.5|2185.2|2177|2174.8|5517
1654099200000|2022-06-01 16:00:00|2184.3|2182.3|2193.1|2190.1|2193.4|2190.8|2183.1|2180.6|4825
1654102800000|2022-06-01 17:00:00|2193.2|2190.2|2188.1|2185.1|2196.5|2194|2185.2|2182.7|4214
1654106400000|2022-06-01 18:00:00|2188.2|2185.2|2190.1|2188.1|2193.9|2191.9|2185.4|2183.4|3874
1654110000000|2022-06-01 19:00:00|2190.2|2188.2|2184.5|2181.5|2192.5|2190.1|2183.6|2181.2|3147
1654113600000|2022-06-01 20:00:00|2184.7|2181.7|2185.2|2182.2|2189.2|2183.7|2183.5|2180.9|1540
1654120800000|2022-06-01 22:00:00|2185.1|2182.1|2183.5|2180.5|2185.4|2182.4|2182.2|2179.7|1349
1654124400000|2022-06-01 23:00:00|2183.7|2180.7|2179.7|2177.7|2184.3|2181.7|2179.6|2177.2|1324
1654128000000|2022-06-02 00:00:00|2180.3|2177.3|2183.1|2181.1|2186|2183.7|2178.6|2176.1|3103
1654131600000|2022-06-02 01:00:00|2183.2|2181.2|2180.7|2178.7|2185.2|2182.3|2179.3|2176.9|4515
1654135200000|2022-06-02 02:00:00|2180.6|2178.6|2178|2176|2183.6|2180.9|2177.4|2174.9|3657
1654138800000|2022-06-02 03:00:00|2178.1|2176.1|2179.1|2177.1|2181.5|2179.2|2177.4|2175|2420
1654142400000|2022-06-02 04:00:00|2179.2|2177.2|2182|2180|2183.8|2180.9|2178.4|2175.9|1728
1654146000000|2022-06-02 05:00:00|2181.9|2179.9|2188.4|2185.4|2190|2187|2177.4|2175|3643
1654149600000|2022-06-02 06:00:00|2188.3|2185.3|2195.6|2192.6|2200.2|2197.3|2188.2|2185.3|4525
1654153200000|2022-06-02 07:00:00|2195.7|2192.7|2199.1|2196.1|2202|2199.6|2194.9|2192.6|4672
1654156800000|2022-06-02 08:00:00|2199|2196|2203.7|2200.7|2204.1|2201.6|2197.4|2195.2|3758
1654160400000|2022-06-02 09:00:00|2203.6|2200.6|2205.5|2203.5|2207.9|2205.4|2202.6|2199.8|3417
1654164000000|2022-06-02 10:00:00|2205.6|2203.6|2209.3|2207.3|2215.9|2213.3|2204.9|2202.1|3576
1654167600000|2022-06-02 11:00:00|2209.2|2207.2|2213.1|2211.1|2215.7|2212.7|2208.7|2206.4|3686
1654171200000|2022-06-02 12:00:00|2213.2|2211.2|2210.8|2207.8|2224.4|2222|2202.5|2199.5|8647
1654174800000|2022-06-02 13:00:00|2210.9|2207.9|2214.8|2211.8|2222.8|2220.2|2205.5|2203|10102
1654178400000|2022-06-02 14:00:00|2214.7|2211.7|2220.3|2218.3|2228.6|2226.1|2211.2|2208.7|10105
1654182000000|2022-06-02 15:00:00|2220.2|2218.2|2224.8|2222.8|2230|2227.9|2220.2|2217.6|5073
1654185600000|2022-06-02 16:00:00|2224.7|2222.7|2229.2|2226.2|2232.3|2230.1|2223.5|2221|4103
1654189200000|2022-06-02 17:00:00|2229.3|2226.3|2227.3|2225.3|2230.1|2228|2222.7|2220.5|3448
1654192800000|2022-06-02 18:00:00|2227.4|2225.4|2231|2229|2234.1|2231.6|2225.8|2223.8|3129
1654196400000|2022-06-02 19:00:00|2231.1|2229.1|2231.8|2228.8|2234|2231.7|2228.9|2226.9|2854
1654200000000|2022-06-02 20:00:00|2231.7|2228.7|2232.3|2229.3|2235.9|2232.7|2230.2|2226.9|1577
1654207200000|2022-06-02 22:00:00|2233.4|2230.4|2235.2|2233.2|2236.3|2233.5|2232.4|2225.7|1472
1654210800000|2022-06-02 23:00:00|2235.3|2233.3|2239.8|2236.8|2240.3|2237.7|2235.2|2232.5|1794
1654214400000|2022-06-03 00:00:00|2240.1|2237.1|2244|2241|2247|2244|2235.7|2232.7|3815
1654218000000|2022-06-03 01:00:00|2244.2|2241.2|2245.5|2242.5|2247.8|2244.8|2236.2|2233.4|3212
1654221600000|2022-06-03 02:00:00|2245.6|2242.6|2242.9|2239.9|2246.1|2243.4|2241.6|2238.7|2379
1654225200000|2022-06-03 03:00:00|2242.8|2239.8|2240.5|2237.5|2245.4|2242.4|2238.7|2235.7|2200
1654228800000|2022-06-03 04:00:00|2240.4|2237.4|2236.7|2234.7|2240.9|2238.2|2234.6|2231.8|2068
1654232400000|2022-06-03 05:00:00|2236.4|2234.4|2239.6|2236.6|2242.4|2239.4|2235.2|2232.4|2529
1654236000000|2022-06-03 06:00:00|2239.3|2236.3|2232.1|2229.1|2240.3|2237.7|2230.1|2227.7|3101
1654239600000|2022-06-03 07:00:00|2232|2229|2231.5|2229.5|2237.9|2235.4|2226.6|2223.7|3828
1654243200000|2022-06-03 08:00:00|2231.6|2229.6|2238.2|2235.2|2241.4|2238.5|2230.1|2227.7|3069
1654246800000|2022-06-03 09:00:00|2238.3|2235.3|2235.8|2233.8|2240.1|2237.8|2232|2229.2|3053
1654250400000|2022-06-03 10:00:00|2235.7|2233.7|2242.3|2240.3|2245.5|2243|2234.9|2232.4|3025
1654254000000|2022-06-03 11:00:00|2242.4|2240.4|2237.6|2234.6|2250|2247.7|2235.6|2233.3|5253
1654257600000|2022-06-03 12:00:00|2237.8|2234.8|2225.9|2222.9|2247.4|2244.7|2221.6|2218.6|10541
1654261200000|2022-06-03 13:00:00|2226.1|2223.1|2228.7|2225.7|2231.7|2229.3|2217.7|2215.2|9336
1654264800000|2022-06-03 14:00:00|2228.8|2225.8|2204.2|2201.2|2232.4|2229.4|2202.9|2199.9|9553
1654268400000|2022-06-03 15:00:00|2204.1|2201.1|2190.6|2187.6|2204.2|2201.9|2187.2|2184.2|7020
1654272000000|2022-06-03 16:00:00|2190.7|2187.7|2195.3|2193.3|2195.8|2193.4|2185.7|2183.7|5380
1654275600000|2022-06-03 17:00:00|2196|2193|2189.7|2187.7|2196|2193.5|2187.8|2185.2|4873
1654279200000|2022-06-03 18:00:00|2189.8|2187.8|2197|2194|2197.1|2194.6|2187.3|2184.8|3402
1654282800000|2022-06-03 19:00:00|2196.9|2193.9|2194.2|2191.2|2197|2194|2192|2189|2939
1654286400000|2022-06-03 20:00:00|2194.3|2191.3|2194.1|2191.1|2197.9|2194.2|2193.3|2188|1511
1654466400000|2022-06-05 22:00:00|2192.5|2189.5|2194.7|2191.7|2196.4|2194|2190.7|2188.2|1550
1654470000000|2022-06-05 23:00:00|2194|2192|2192.4|2190.4|2197.3|2194.3|2192.4|2189.9|1785
1654473600000|2022-06-06 00:00:00|2193.1|2190.1|2198.2|2196.2|2202.3|2199.3|2192|2189|3168
1654477200000|2022-06-06 01:00:00|2198.4|2196.4|2223.6|2221.6|2226.6|2224.6|2198.4|2195.4|9441
1654480800000|2022-06-06 02:00:00|2223.5|2221.5|2225.2|2223.2|2229.2|2226.7|2223.4|2221.4|4092
1654484400000|2022-06-06 03:00:00|2225.3|2223.3|2225.7|2223.7|2231|2228.3|2224.3|2222.1|2587
1654488000000|2022-06-06 04:00:00|2225.6|2223.6|2226.7|2224.7|2229.7|2227.4|2225.5|2223.5|1520
1654491600000|2022-06-06 05:00:00|2226.8|2224.8|2229|2226|2230.7|2228.3|2222.7|2219.7|3122
1654495200000|2022-06-06 06:00:00|2228.9|2225.9|2224.5|2222.5|2228.9|2225.9|2222|2219.2|4074
1654498800000|2022-06-06 07:00:00|2224.6|2222.6|2230.5|2227.5|2231.1|2228.6|2219.3|2217|5331
1654502400000|2022-06-06 08:00:00|2230.6|2227.6|2229.6|2226.6|2237.6|2235.6|2224.8|2222.4|4022
1654506000000|2022-06-06 09:00:00|2229.5|2226.5|2232.6|2230.6|2233|2230.7|2225.1|2222.7|3375
1654509600000|2022-06-06 10:00:00|2232.3|2230.3|2226.7|2224.7|2237|2234.5|2226.2|2223.6|3713
1654513200000|2022-06-06 11:00:00|2226.6|2224.6|2234.9|2231.9|2239.4|2237|2225.4|2222.8|3750
1654516800000|2022-06-06 12:00:00|2235.2|2232.2|2245.8|2243.8|2253|2250.5|2235.2|2232.2|6909
1654520400000|2022-06-06 13:00:00|2245.9|2243.9|2227.4|2224.4|2247.3|2244.7|2221.8|2219.3|8419
1654524000000|2022-06-06 14:00:00|2227.3|2224.3|2220.4|2218.4|2227.6|2225|2211.7|2209.7|9136
1654527600000|2022-06-06 15:00:00|2220.5|2218.5|2210.7|2208.7|2221.3|2219.3|2203.8|2201.8|6789
1654531200000|2022-06-06 16:00:00|2210.8|2208.8|2210.4|2208.4|2213.1|2210.6|2206.4|2204|4113
1654534800000|2022-06-06 17:00:00|2210.3|2208.3|2215.6|2213.6|2217.2|2215.1|2207.2|2204.8|3520
1654538400000|2022-06-06 18:00:00|2215.5|2213.5|2208.6|2206.6|2215.7|2213.7|2206.9|2204.6|2753
1654542000000|2022-06-06 19:00:00|2208.7|2206.7|2210.7|2207.7|2212.6|2210.1|2206.9|2204.5|3099
1654545600000|2022-06-06 20:00:00|2210.2|2208.2|2210|2207|2213.1|2208.9|2208.3|2205.6|1443
1654552800000|2022-06-06 22:00:00|2209.9|2206.9|2207.8|2205.8|2212.5|2207.5|2206.7|2202.7|1680
1654556400000|2022-06-06 23:00:00|2207.9|2205.9|2205.1|2202.1|2208.6|2205.9|2202.8|2199.9|1988
1654560000000|2022-06-07 00:00:00|2205|2202|2206.6|2203.6|2207.9|2205.1|2200.6|2197.6|3345
1654563600000|2022-06-07 01:00:00|2206.7|2203.7|2204.5|2201.5|2208.4|2205.9|2199.5|2196.5|6152
1654567200000|2022-06-07 02:00:00|2204.4|2201.4|2201.4|2198.4|2204.8|2202.2|2196.9|2194.5|3081
1654570800000|2022-06-07 03:00:00|2201.2|2198.2|2198.9|2196.9|2204.5|2201.5|2198.8|2195.9|2961
1654574400000|2022-06-07 04:00:00|2198.8|2196.8|2201.9|2198.9|2210.6|2207.6|2198.5|2195.5|3904
1654578000000|2022-06-07 05:00:00|2202|2199|2190.6|2187.6|2202.8|2200.5|2190.2|2187.6|4442
1654581600000|2022-06-07 06:00:00|2190.7|2187.7|2195.4|2193.4|2199|2196.1|2187.6|2184.6|5237
1654585200000|2022-06-07 07:00:00|2195.5|2193.5|2195.3|2193.3|2202.5|2200.3|2192.9|2190.9|4187
1654588800000|2022-06-07 08:00:00|2195.4|2193.4|2201.2|2199.2|2206.5|2203.8|2195.3|2193.3|4123
1654592400000|2022-06-07 09:00:00|2201.3|2199.3|2199.9|2197.9|2204.7|2202.1|2197.9|2195.8|2920
1654596000000|2022-06-07 10:00:00|2199.7|2197.7|2207.5|2205.5|2213.8|2211.3|2198.2|2195.9|3221
1654599600000|2022-06-07 11:00:00|2207.6|2205.6|2205.2|2203.2|2212.7|2209.7|2204.2|2202.2|4759
1654603200000|2022-06-07 12:00:00|2205|2203|2197|2195|2208.7|2206.7|2193.1|2191.1|5909
1654606800000|2022-06-07 13:00:00|2196.9|2194.9|2212.3|2210.3|2216|2213.9|2190.7|2188.4|8943
1654610400000|2022-06-07 14:00:00|2212.4|2210.4|2217.9|2215.9|2222.2|2220|2206.4|2204.2|9371
1654614000000|2022-06-07 15:00:00|2217.7|2215.7|2216.1|2214.1|2219.7|2217.7|2211.2|2209|5947
1654617600000|2022-06-07 16:00:00|2216|2214|2220.3|2218.3|2224.8|2222.7|2214.3|2211.5|3809
1654621200000|2022-06-07 17:00:00|2220.2|2218.2|2216.4|2214.4|2221.5|2219.2|2215.1|2213.1|3636
1654624800000|2022-06-07 18:00:00|2216.3|2214.3|2226.1|2224.1|2226.9|2224.9|2216.2|2214.2|3143
1654628400000|2022-06-07 19:00:00|2227|2224|2226.6|2224.6|2230.4|2227.8|2225.2|2222.7|3035
1654632000000|2022-06-07 20:00:00|2226.1|2224.1|2224.5|2221.5|2228.4|2225.9|2223.5|2220.7|1783
1654639200000|2022-06-07 22:00:00|2226|2223|2224.8|2222.8|2227.6|2223.3|2223.3|2220|1342
1654642800000|2022-06-07 23:00:00|2224.9|2222.9|2225.6|2222.6|2226.1|2223.6|2222.9|2220.5|1602
1654646400000|2022-06-08 00:00:00|2225.7|2222.7|2221.3|2218.3|2226.3|2223.9|2220.1|2217.4|3360
1654650000000|2022-06-08 01:00:00|2221.4|2218.4|2216.5|2213.5|2222.2|2219.7|2214.3|2211.8|5357
1654653600000|2022-06-08 02:00:00|2216.4|2213.4|2216.2|2214.2|2221|2218.3|2215.7|2213.2|3321
1654657200000|2022-06-08 03:00:00|2216.3|2214.3|2209.1|2206.1|2217.1|2214.7|2208.6|2205.8|3125
1654660800000|2022-06-08 04:00:00|2209.2|2206.2|2206.8|2203.8|2209.7|2207.1|2204.5|2201.9|2780
1654664400000|2022-06-08 05:00:00|2206.7|2203.7|2216|2214|2216.8|2214.2|2205.5|2202.7|3065
1654668000000|2022-06-08 06:00:00|2216.3|2214.3|2218.3|2216.3|2222.6|2220.1|2215.5|2213.1|4083
1654671600000|2022-06-08 07:00:00|2218.5|2216.5|2211.9|2209.9|2218.7|2216.7|2209.3|2206.9|4429
1654675200000|2022-06-08 08:00:00|2211.6|2209.6|2200.6|2198.6|2212.3|2209.8|2200.3|2197.9|4859
1654678800000|2022-06-08 09:00:00|2200.5|2198.5|2203.1|2201.1|2204.8|2202.6|2199.3|2196.9|3971
1654682400000|2022-06-08 10:00:00|2203|2201|2192.7|2190.7|2205.1|2203.1|2192.5|2190.2|3613
1654686000000|2022-06-08 11:00:00|2192.6|2190.6|2201.8|2199.8|2204.9|2201.9|2191.8|2189.8|4115
1654689600000|2022-06-08 12:00:00|2201.9|2199.9|2205.5|2203.5|2207.7|2205|2182.6|2179.6|7497
1654693200000|2022-06-08 13:00:00|2205.6|2203.6|2203.7|2201.7|2213.5|2211.5|2199.5|2197.5|8567
1654696800000|2022-06-08 14:00:00|2203.9|2201.9|2214.5|2212.5|2218|2216|2202.4|2200.1|7125
1654700400000|2022-06-08 15:00:00|2214.6|2212.6|2219.3|2217.3|2222.8|2220.8|2212.2|2210.2|5495
1654704000000|2022-06-08 16:00:00|2219.4|2217.4|2213.4|2211.4|2221.3|2219.3|2210.2|2208|3503
1654707600000|2022-06-08 17:00:00|2213.5|2211.5|2208.6|2206.6|2214.4|2212.4|2203.2|2200.6|4084
1654711200000|2022-06-08 18:00:00|2208.4|2206.4|2207.2|2205.2|2211.1|2209.1|2205|2203|3239
1654714800000|2022-06-08 19:00:00|2207.1|2205.1|2206.6|2204.6|2209.1|2206.7|2205.5|2202.9|2875
1654718400000|2022-06-08 20:00:00|2206.5|2204.5|2206.4|2203.4|2208.2|2205.9|2203.7|2200.8|1603
1654725600000|2022-06-08 22:00:00|2210.7|2201.7|2207.6|2204.6|2210.7|2205.9|2204.5|2200.2|1660
1654729200000|2022-06-08 23:00:00|2207.5|2204.5|2206.8|2203.8|2208.8|2206.1|2206.7|2203.7|1301
1654732800000|2022-06-09 00:00:00|2206.9|2203.9|2204.8|2201.8|2209.4|2206.4|2204.3|2201.3|2579
1654736400000|2022-06-09 01:00:00|2205.1|2202.1|2202.4|2200.4|2209.3|2206.7|2201.7|2199|4188
1654740000000|2022-06-09 02:00:00|2202.9|2199.9|2207.9|2204.9|2208.2|2205.7|2201.5|2199.1|3073
1654743600000|2022-06-09 03:00:00|2207.8|2204.8|2212.6|2210.6|2214.8|2212.1|2206.3|2203.5|2949
1654747200000|2022-06-09 04:00:00|2212.5|2210.5|2211.9|2209.9|2213.8|2211.5|2211|2208.3|1883
1654750800000|2022-06-09 05:00:00|2212|2210|2207.7|2205.7|2216.3|2213.6|2207.6|2205|3418
1654754400000|2022-06-09 06:00:00|2207.6|2205.6|2202.4|2200.4|2210.1|2207.5|2198.3|2195.8|4697
1654758000000|2022-06-09 07:00:00|2202.5|2200.5|2198.3|2196.3|2205.6|2203.4|2195.5|2192.9|6405
1654761600000|2022-06-09 08:00:00|2198.6|2196.6|2202.2|2200.2|2204.7|2202.5|2193.2|2191.2|4712
1654765200000|2022-06-09 09:00:00|2202.1|2200.1|2198.5|2196.5|2202.5|2200.5|2196.5|2194.5|3445
1654768800000|2022-06-09 10:00:00|2198.4|2196.4|2198.3|2196.3|2205.2|2202.6|2196.5|2194.5|3788
1654772400000|2022-06-09 11:00:00|2199|2196|2193.6|2190.6|2199.9|2197.4|2189.6|2186.9|6536
1654776000000|2022-06-09 12:00:00|2193.9|2190.9|2195.9|2192.9|2206.1|2203.5|2192|2189.2|9653
1654779600000|2022-06-09 13:00:00|2195.6|2193.6|2187.1|2185.1|2203.4|2200.8|2178|2175.4|10220
1654783200000|2022-06-09 14:00:00|2187|2185|2159.2|2157.2|2187.9|2185.6|2156.4|2154.1|11073
1654786800000|2022-06-09 15:00:00|2159.8|2156.8|2172|2170|2173|2171|2157|2154.5|7509
1654790400000|2022-06-09 16:00:00|2171.9|2169.9|2179.7|2177.7|2180.7|2178.2|2169.3|2167|5073
1654794000000|2022-06-09 17:00:00|2179.8|2177.8|2179.5|2177.5|2184.1|2181.5|2176.3|2173.8|4939
1654797600000|2022-06-09 18:00:00|2180.8|2177.8|2178.1|2176.1|2180.9|2178.7|2175.3|2172.9|3956
1654801200000|2022-06-09 19:00:00|2178.5|2176.5|2166.9|2164.9|2180.2|2177.7|2166.9|2164.2|3664
1654804800000|2022-06-09 20:00:00|2166.8|2164.8|2171|2168|2172.5|2168.2|2166.8|2164.6|1486
1654812000000|2022-06-09 22:00:00|2173.2|2170.2|2166.6|2164.6|2173.4|2170.5|2166.5|2163.9|1230
1654815600000|2022-06-09 23:00:00|2166.8|2164.8|2166.3|2164.3|2168.7|2166|2165.4|2162.8|1373
1654819200000|2022-06-10 00:00:00|2167.3|2164.4|2170.6|2167.6|2170.9|2168.2|2164.7|2162.1|2815
1654822800000|2022-06-10 01:00:00|2170.5|2167.5|2163.6|2160.6|2172.3|2169.6|2161.5|2159.1|5359
1654826400000|2022-06-10 02:00:00|2163.5|2160.5|2167.1|2164.1|2168.2|2165.7|2162.2|2159.4|3251
1654830000000|2022-06-10 03:00:00|2167.2|2164.2|2166.6|2164.6|2168.9|2166.3|2165.1|2162.1|2540
1654833600000|2022-06-10 04:00:00|2166.7|2164.7|2164.5|2161.5|2169.5|2167.2|2163.7|2160.9|2245
1654837200000|2022-06-10 05:00:00|2163.9|2160.9|2170.2|2167.2|2172.9|2169.9|2163.8|2160.9|4321
1654840800000|2022-06-10 06:00:00|2170.1|2167.1|2171|2169|2173.2|2170.6|2166.5|2164.1|3933
1654844400000|2022-06-10 07:00:00|2171.1|2169.1|2169.2|2167.2|2176.5|2174.5|2165.2|2162.7|5811
1654848000000|2022-06-10 08:00:00|2169.1|2167.1|2163.2|2161.2|2175|2172.5|2163|2160.8|4768
1654851600000|2022-06-10 09:00:00|2163.3|2161.3|2157.3|2154.3|2164.3|2161.8|2155.3|2152.8|5244
1654855200000|2022-06-10 10:00:00|2156.6|2154.6|2155.5|2153.5|2157.3|2154.8|2150.5|2147.7|4420
1654858800000|2022-06-10 11:00:00|2155.7|2153.7|2139.2|2136.2|2160.1|2157.7|2135.7|2132.7|5609
1654862400000|2022-06-10 12:00:00|2139.1|2136.1|2159.4|2157.4|2176.2|2173.4|2128.8|2125.8|14201
1654866000000|2022-06-10 13:00:00|2159.2|2157.2|2152.6|2149.6|2172|2169.4|2131.6|2129|14344
1654869600000|2022-06-10 14:00:00|2152.7|2149.7|2182.2|2179.2|2187.7|2184.9|2142.4|2139.9|13042
1654873200000|2022-06-10 15:00:00|2182.1|2179.1|2190.4|2188.4|2192.4|2189.8|2180.8|2178.1|10041
1654876800000|2022-06-10 16:00:00|2190.6|2188.6|2193.8|2190.8|2201.1|2198.5|2188.3|2185.4|8642
1654880400000|2022-06-10 17:00:00|2194|2191|2191.9|2188.9|2197|2194|2187.5|2184.5|6676
1654884000000|2022-06-10 18:00:00|2191.8|2188.8|2195.3|2192.3|2197.5|2195|2190.3|2187.3|5245
1654887600000|2022-06-10 19:00:00|2195.5|2192.5|2189.6|2186.6|2197.2|2194.4|2187.2|2184.2|5679
1654891200000|2022-06-10 20:00:00|2189|2186|2191.4|2188.4|2200.1|2191.1|2188.1|2183.1|2133
1655071200000|2022-06-12 22:00:00|2193.9|2190.9|2194.9|2191.9|2208.6|2200.5|2193.4|2189.9|3676
1655074800000|2022-06-12 23:00:00|2194.8|2191.8|2192.3|2189.3|2195.3|2192.8|2188.7|2186|2853
1655078400000|2022-06-13 00:00:00|2192.5|2189.5|2172.6|2169.6|2193.3|2190.8|2171.4|2168.4|5060
1655082000000|2022-06-13 01:00:00|2172.7|2169.7|2165.2|2163.2|2175.7|2173|2164.7|2162|7834
1655085600000|2022-06-13 02:00:00|2165.4|2163.4|2169.3|2166.3|2170|2167.5|2163.3|2160.6|4674
1655089200000|2022-06-13 03:00:00|2169.2|2166.2|2169.6|2166.6|2171.3|2168.7|2168|2165.5|2665
1655092800000|2022-06-13 04:00:00|2169.7|2166.7|2167.3|2165.3|2169.7|2166.8|2164|2161.4|2807
1655096400000|2022-06-13 05:00:00|2167.4|2165.4|2170|2167|2174.8|2172.5|2165.5|2163.1|4453
1655100000000|2022-06-13 06:00:00|2169.6|2166.6|2159.8|2157.8|2174.1|2171.5|2159.5|2156.9|6206
1655103600000|2022-06-13 07:00:00|2159.7|2157.7|2156|2153|2167.7|2164.7|2151.4|2149.4|7042
1655107200000|2022-06-13 08:00:00|2155.9|2152.9|2147.9|2144.9|2158.1|2155.1|2143.1|2140.6|7096
1655110800000|2022-06-13 09:00:00|2147.4|2145.4|2149.5|2147.5|2155.5|2152.9|2146.4|2144|4921
1655114400000|2022-06-13 10:00:00|2149.6|2147.6|2158.3|2155.3|2160.9|2158.1|2148|2145.5|5105
1655118000000|2022-06-13 11:00:00|2158.5|2155.5|2163.1|2160.1|2163.1|2160.1|2151|2148.5|5802
1655121600000|2022-06-13 12:00:00|2163|2160|2153|2150|2171.4|2168.4|2149.1|2146.2|12393
1655125200000|2022-06-13 13:00:00|2152.9|2149.9|2119.4|2117.4|2155.5|2152.5|2112.6|2109.6|12230
1655128800000|2022-06-13 14:00:00|2119.3|2117.3|2105.2|2103.2|2120.6|2118.3|2097.5|2095.5|12102
1655132400000|2022-06-13 15:00:00|2105.3|2103.3|2123.5|2121.5|2124|2122|2102.3|2100.3|8840
1655136000000|2022-06-13 16:00:00|2123.6|2121.6|2125.4|2123.4|2137.1|2134.7|2122|2119.9|7803
1655139600000|2022-06-13 17:00:00|2125.3|2123.3|2129.9|2127.9|2134.4|2131.8|2125.2|2122.7|4780
1655143200000|2022-06-13 18:00:00|2130.4|2127.4|2124.5|2122.5|2132.3|2129.9|2123|2120.4|5099
1655146800000|2022-06-13 19:00:00|2124.4|2122.4|2115.9|2112.9|2127.8|2124.8|2110.5|2107.6|9621
1655150400000|2022-06-13 20:00:00|2116.2|2113.2|2109.7|2106.7|2117.9|2114.9|2106.4|2103.7|4190
1655157600000|2022-06-13 22:00:00|2112.2|2109.2|2112.7|2110.7|2117.9|2113.7|2108.6|2104.7|3549
1655161200000|2022-06-13 23:00:00|2112.6|2110.6|2113.7|2111.7|2114.6|2111.8|2107.5|2104.7|2585
1655164800000|2022-06-14 00:00:00|2114.4|2111.4|2121.1|2118.1|2122|2119.2|2110.2|2107.6|4425
1655168400000|2022-06-14 01:00:00|2121.2|2118.2|2114.3|2111.3|2122.6|2120|2113.6|2110.6|6200
1655172000000|2022-06-14 02:00:00|2114.2|2111.2|2119.4|2116.4|2120.6|2118|2113.6|2110.9|4423
1655175600000|2022-06-14 03:00:00|2119.3|2116.3|2118.4|2115.4|2123|2120|2115.8|2113.3|4563
1655179200000|2022-06-14 04:00:00|2118.8|2115.8|2119.1|2116.1|2124.3|2121.6|2117.1|2114.6|3950
1655182800000|2022-06-14 05:00:00|2119.2|2116.2|2129.7|2126.7|2130.1|2127.5|2117.2|2114.9|4890
1655186400000|2022-06-14 06:00:00|2130|2127|2133.2|2131.2|2135.6|2133.2|2126.3|2124|6231
1655190000000|2022-06-14 07:00:00|2132.9|2130.9|2127.9|2125.9|2139.7|2137.1|2127.3|2125.3|6450
1655193600000|2022-06-14 08:00:00|2127.6|2125.6|2120.2|2117.2|2130.3|2128.3|2118.6|2116.5|5337
1655197200000|2022-06-14 09:00:00|2120.1|2117.1|2118.8|2116.8|2120.4|2118|2111.2|2109.2|6415
1655200800000|2022-06-14 10:00:00|2118.7|2116.7|2120.4|2118.4|2121|2119|2109.3|2107.1|4861
1655204400000|2022-06-14 11:00:00|2120.6|2118.6|2109.2|2106.2|2124.6|2121.9|2108.1|2105.1|6152
1655208000000|2022-06-14 12:00:00|2109.3|2106.3|2129.9|2126.9|2134.5|2131.5|2107.3|2104.9|10172
1655211600000|2022-06-14 13:00:00|2129.8|2126.8|2113.7|2110.7|2134.2|2131.7|2112.5|2109.9|10482
1655215200000|2022-06-14 14:00:00|2113.9|2110.9|2099|2097|2118.6|2115.6|2092.7|2090.3|11564
1655218800000|2022-06-14 15:00:00|2099.1|2097.1|2094.3|2091.3|2105.6|2103.1|2090.9|2088.9|9222
1655222400000|2022-06-14 16:00:00|2094.4|2091.4|2094.7|2092.7|2096.9|2094.7|2091.3|2089|6603
1655226000000|2022-06-14 17:00:00|2094.8|2092.8|2100.5|2098.5|2103.5|2101.2|2094.4|2092.4|7075
1655229600000|2022-06-14 18:00:00|2100.6|2098.6|2095.1|2093.1|2106.4|2104.3|2093.9|2091.9|5320
1655233200000|2022-06-14 19:00:00|2094.9|2092.9|2101.8|2099.8|2108.5|2106.2|2093|2090.6|6081
1655236800000|2022-06-14 20:00:00|2101.6|2099.6|2106.5|2103.5|2106.9|2103.9|2098.6|2096.4|2342
1655244000000|2022-06-14 22:00:00|2107.1|2104.1|2105.9|2102.9|2109.6|2105.5|2101.9|2097.3|2445
1655247600000|2022-06-14 23:00:00|2106|2103|2110.8|2108.8|2112|2109.5|2104.8|2101.8|1879
1655251200000|2022-06-15 00:00:00|2110.9|2108.9|2110.2|2107.2|2113.4|2110.4|2107.2|2104.5|3862
1655254800000|2022-06-15 01:00:00|2110.1|2107.1|2119.9|2117.9|2124.2|2121.4|2106.2|2103.2|6234
1655258400000|2022-06-15 02:00:00|2119.8|2117.8|2124.1|2121.1|2126.6|2124|2118.7|2116.3|5284
1655262000000|2022-06-15 03:00:00|2124|2121|2117.8|2114.8|2124.5|2121.5|2116.3|2113.7|3000
1655265600000|2022-06-15 04:00:00|2117.9|2114.9|2114|2111|2119.4|2117.1|2112.5|2110|1951
1655269200000|2022-06-15 05:00:00|2114.1|2111.1|2123.3|2120.3|2127.1|2124.7|2113.2|2110.2|4550
1655272800000|2022-06-15 06:00:00|2123.2|2120.2|2126|2124|2128.9|2126.3|2122.4|2120|6569
1655276400000|2022-06-15 07:00:00|2125.5|2123.5|2136.1|2134.1|2142.4|2139.7|2125.2|2122.6|6800
1655280000000|2022-06-15 08:00:00|2136|2134|2139.4|2137.4|2141|2138.1|2132|2130|5965
1655283600000|2022-06-15 09:00:00|2139.6|2137.6|2148.9|2145.9|2150.2|2147.9|2136.1|2134.1|5917
1655287200000|2022-06-15 10:00:00|2149|2146|2146.9|2143.9|2150.9|2148.9|2145|2142.7|5596
1655290800000|2022-06-15 11:00:00|2146.8|2143.8|2149|2147|2159.8|2157.6|2145.2|2142.9|6342
1655294400000|2022-06-15 12:00:00|2149.1|2147.1|2161.2|2158.2|2169|2166.6|2146.9|2144.6|10789
1655298000000|2022-06-15 13:00:00|2161.4|2158.4|2155.6|2152.6|2167.1|2164.5|2153.6|2151.1|10737
1655301600000|2022-06-15 14:00:00|2155.5|2152.5|2148.7|2146.7|2159.4|2157.1|2147.4|2145.4|9863
1655305200000|2022-06-15 15:00:00|2148.8|2146.8|2151.7|2149.7|2153.8|2151.8|2146.3|2144|7563
1655308800000|2022-06-15 16:00:00|2151.6|2149.6|2148.3|2146.3|2158.8|2156.8|2148.2|2146.2|4588
1655312400000|2022-06-15 17:00:00|2148.2|2146.2|2155.3|2148.3|2157.3|2154.3|2139.2|2137.2|4959
1655316000000|2022-06-15 18:00:00|2156|2147.8|2169.7|2166.7|2185.6|2182.6|2133.9|2130.9|15303
1655319600000|2022-06-15 19:00:00|2169.8|2166.8|2165.8|2162.8|2186.4|2183.4|2165.7|2162.7|11549
1655323200000|2022-06-15 20:00:00|2166.7|2163.7|2168.1|2165.1|2174.4|2172|2166.4|2161.8|2838
1655330400000|2022-06-15 22:00:00|2167.1|2164.1|2168.2|2165.2|2171.9|2169.4|2163|2160.3|2526
1655334000000|2022-06-15 23:00:00|2168.1|2165.1|2172.6|2170.6|2173.5|2170.8|2167.2|2164.2|2352
1655337600000|2022-06-16 00:00:00|2172.4|2170.4|2170.2|2167.2|2177.3|2174.7|2168.8|2165.9|3701
1655341200000|2022-06-16 01:00:00|2170.3|2167.3|2167.8|2165.8|2175.4|2172.4|2165.4|2162.9|5710
1655344800000|2022-06-16 02:00:00|2167.7|2165.7|2169.9|2167.9|2170.6|2168.2|2164.6|2162.1|3385
1655348400000|2022-06-16 03:00:00|2170.5|2167.5|2169.4|2167.4|2173.5|2171|2167.4|2164.8|2841
1655352000000|2022-06-16 04:00:00|2169.5|2167.5|2167.9|2165.9|2170.3|2167.7|2165|2162.5|2410
1655355600000|2022-06-16 05:00:00|2168.1|2166.1|2164.4|2161.4|2171.5|2169.2|2164.2|2161.2|3572
1655359200000|2022-06-16 06:00:00|2164.6|2161.6|2162.2|2160.2|2167.7|2165.6|2157.9|2155.4|5549
1655362800000|2022-06-16 07:00:00|2162.1|2160.1|2159.2|2156.2|2163.2|2160.9|2150|2147.8|7583
1655366400000|2022-06-16 08:00:00|2159.1|2156.1|2163.8|2160.8|2165.1|2162.8|2154|2151.7|7445
1655370000000|2022-06-16 09:00:00|2163.9|2160.9|2157.5|2155.5|2169.4|2166.9|2154|2151.5|8218
1655373600000|2022-06-16 10:00:00|2157|2155|2152|2149|2161.6|2159.4|2145.7|2143.2|6807
1655377200000|2022-06-16 11:00:00|2152.2|2149.2|2139|2136|2152.7|2149.7|2136.4|2133.4|8588
1655380800000|2022-06-16 12:00:00|2139.1|2136.1|2162.3|2159.3|2165.6|2162.8|2138.9|2135.9|9437
1655384400000|2022-06-16 13:00:00|2162.2|2159.2|2155.2|2152.2|2169.5|2166.6|2153.3|2151|10344
1655388000000|2022-06-16 14:00:00|2155|2152|2164.6|2162.6|2168|2166|2149.3|2147.3|9267
1655391600000|2022-06-16 15:00:00|2164.5|2162.5|2182.8|2180.8|2185.1|2182.7|2163.2|2161.2|9089
1655395200000|2022-06-16 16:00:00|2182.9|2180.9|2191.5|2189.5|2196.5|2194.2|2182.3|2179.7|9286
1655398800000|2022-06-16 17:00:00|2191.4|2189.4|2189.1|2186.1|2196.1|2193.7|2185.7|2183.6|7032
1655402400000|2022-06-16 18:00:00|2189.3|2186.3|2188.4|2186.4|2191.8|2189.8|2185.9|2183.5|4585
1655406000000|2022-06-16 19:00:00|2188.3|2186.3|2194.1|2191.1|2197.2|2195.1|2187.9|2185.9|5243
1655409600000|2022-06-16 20:00:00|2193.9|2191.9|2196.9|2193.9|2200.3|2195.4|2193.3|2190.8|3459
1655416800000|2022-06-16 22:00:00|2196.4|2193.4|2194.9|2187.9|2199.4|2193.7|2191.5|2186.1|393
1655420400000|2022-06-16 23:00:00|2186.9|2184.9|2188.4|2185.4|2190.2|2187.5|2185.5|2182.7|1941
1655424000000|2022-06-17 00:00:00|2188.5|2185.5|2175.6|2172.6|2189.2|2186.2|2173.6|2171|3273
1655427600000|2022-06-17 01:00:00|2175.7|2172.7|2179.8|2176.8|2183.6|2180.6|2173.9|2170.9|5069
1655431200000|2022-06-17 02:00:00|2179.9|2176.9|2180.9|2177.9|2184.6|2181.6|2176.6|2173.6|5234
1655434800000|2022-06-17 03:00:00|2181|2178|2180.2|2177.2|2185|2182.3|2178.8|2176.1|4001
1655438400000|2022-06-17 04:00:00|2179.8|2177.8|2187.2|2184.2|2187.3|2184.9|2179.4|2176.9|2553
1655442000000|2022-06-17 05:00:00|2186.8|2184.8|2187.4|2184.4|2194.2|2191.8|2186.3|2183.9|3789
1655445600000|2022-06-17 06:00:00|2187.5|2184.5|2185.3|2182.3|2191.9|2189.5|2184.3|2181.4|5173
1655449200000|2022-06-17 07:00:00|2185.5|2182.5|2191.6|2188.6|2195.7|2193.7|2179.4|2177.4|7329
1655452800000|2022-06-17 08:00:00|2191.5|2188.5|2192.9|2189.9|2195.7|2193.1|2189|2186.3|6030
1655456400000|2022-06-17 09:00:00|2192.7|2189.7|2188.4|2186.4|2196.8|2194.1|2188.1|2185.6|4787
1655460000000|2022-06-17 10:00:00|2188.2|2186.2|2187.6|2184.6|2191.7|2189.1|2184.2|2181.8|5858
1655463600000|2022-06-17 11:00:00|2187.5|2184.5|2187.9|2184.9|2192.2|2189.2|2184.2|2181.3|6298
1655467200000|2022-06-17 12:00:00|2188|2185|2186.9|2183.9|2195.4|2192.9|2178.2|2175.7|8925
1655470800000|2022-06-17 13:00:00|2186.8|2183.8|2168.8|2165.8|2187.6|2184.8|2167.3|2164.6|11596
1655474400000|2022-06-17 14:00:00|2168.6|2165.6|2165|2163|2170.7|2168.3|2159.1|2156.4|11195
1655478000000|2022-06-17 15:00:00|2165.3|2163.3|2166.1|2164.1|2170.5|2168.5|2160.5|2158.1|9733
1655481600000|2022-06-17 16:00:00|2165.5|2163.5|2162.7|2160.7|2169.5|2167|2161.6|2159.1|5672
1655485200000|2022-06-17 17:00:00|2162.6|2160.6|2160.6|2158.6|2167.3|2165.3|2159.8|2157.5|5136
1655488800000|2022-06-17 18:00:00|2160.7|2158.7|2162.1|2160.1|2169.2|2166.7|2159.9|2157.8|4060
1655492400000|2022-06-17 19:00:00|2162|2160|2166.7|2164.7|2167.4|2165.3|2158.8|2156.3|4114
1655496000000|2022-06-17 20:00:00|2166.6|2164.6|2168.9|2165.9|2172.7|2168.4|2163.6|2160.7|1959
1655676000000|2022-06-19 22:00:00|2161.8|2152.8|2164.7|2161.7|2192.5|2185.4|2156.9|2148.9|2776
1655679600000|2022-06-19 23:00:00|2164.8|2161.8|2166.1|2163.1|2167.3|2164.9|2161.7|2159.1|1991
1655683200000|2022-06-20 00:00:00|2166.4|2163.4|2170.5|2167.5|2172.2|2169.5|2162.4|2159.8|3318
1655686800000|2022-06-20 01:00:00|2170.3|2167.3|2149.9|2146.9|2172.3|2170|2149.4|2146.4|7048
1655690400000|2022-06-20 02:00:00|2149.7|2146.7|2170.8|2167.8|2173|2170|2148.6|2145.6|6455
1655694000000|2022-06-20 03:00:00|2170.9|2167.9|2174.5|2171.5|2177.4|2174.6|2168.7|2165.9|4041
1655697600000|2022-06-20 04:00:00|2174.1|2171.1|2174.7|2171.7|2178|2175.1|2172.9|2169.9|2099
1655701200000|2022-06-20 05:00:00|2174.6|2171.6|2172.3|2170.3|2176|2173|2165.5|2162.9|3641
1655704800000|2022-06-20 06:00:00|2172.5|2169.5|2170.9|2168.9|2176.5|2174.1|2169.4|2166.7|4992
1655708400000|2022-06-20 07:00:00|2171|2169|2160.9|2158.9|2174.4|2172.3|2158.4|2155.7|5570
1655712000000|2022-06-20 08:00:00|2161|2159|2162.2|2159.2|2165.4|2163|2159.4|2156.8|3928
1655715600000|2022-06-20 09:00:00|2162.3|2159.3|2168.4|2166.4|2171.4|2169|2162.2|2159.2|4213
1655719200000|2022-06-20 10:00:00|2169.1|2166.1|2166.7|2164.7|2170.2|2167.7|2163.2|2160.8|3661
1655722800000|2022-06-20 11:00:00|2166.9|2164.9|2161.5|2159.5|2168.4|2165.9|2159.8|2156.8|2992
1655726400000|2022-06-20 12:00:00|2161.8|2159.8|2164|2161|2166.3|2163.9|2160.2|2157.8|3583
1655730000000|2022-06-20 13:00:00|2163.9|2160.9|2162.1|2160.1|2171.3|2169.3|2160.3|2157.9|5923
1655733600000|2022-06-20 14:00:00|2162|2160|2162.3|2160.3|2166|2163.9|2155.5|2153.5|5100
1655737200000|2022-06-20 15:00:00|2162.2|2160.2|2161.6|2159.6|2164.5|2162.3|2159.9|2157.7|3135
1655740800000|2022-06-20 16:00:00|2161.5|2159.5|2158.3|2155.3|2161.5|2159.5|2157.2|2154.8|2313
1655744400000|2022-06-20 17:00:00|2157.8|2155.8|2156.5|2154.5|2160.4|2157.6|2155.2|2152.6|1278
1655748000000|2022-06-20 18:00:00|2156.6|2154.6|2161.8|2158.8|2162.1|2159.1|2156.2|2153.8|763
1655762400000|2022-06-20 22:00:00|2161.4|2158.4|2160.8|2158.8|2165.2|2159.7|2159|2153.4|1741
1655766000000|2022-06-20 23:00:00|2160.9|2158.9|2161.5|2159.5|2163.2|2160.6|2158.6|2156.1|2164
1655769600000|2022-06-21 00:00:00|2161.4|2159.4|2169.9|2167.9|2172.3|2169.6|2160.1|2157.5|4002
1655773200000|2022-06-21 01:00:00|2169.8|2167.8|2171.7|2169.7|2173.6|2170.8|2167.4|2165|5859
1655776800000|2022-06-21 02:00:00|2171.6|2169.6|2168.9|2165.9|2173.9|2171.9|2168.1|2165.3|3576
1655780400000|2022-06-21 03:00:00|2169|2166|2170.9|2168.9|2173|2170.4|2167.7|2165.2|3272
1655784000000|2022-06-21 04:00:00|2171|2169|2167.5|2165.5|2173.2|2170.2|2166.3|2163.3|2691
1655787600000|2022-06-21 05:00:00|2167.4|2165.4|2157.4|2154.4|2171.2|2168.2|2153.5|2151.1|4536
1655791200000|2022-06-21 06:00:00|2157.3|2154.3|2153.2|2150.2|2160|2157|2150.4|2148.3|6316
1655794800000|2022-06-21 07:00:00|2153.1|2150.1|2169.7|2166.7|2171.9|2169.6|2152|2149.5|6679
1655798400000|2022-06-21 08:00:00|2169.9|2166.9|2166.2|2163.2|2170.4|2168.4|2164.3|2161.8|4729
1655802000000|2022-06-21 09:00:00|2165.9|2162.9|2174.1|2172.1|2176.9|2174.7|2164.6|2162.6|3886
1655805600000|2022-06-21 10:00:00|2174.2|2172.2|2167.4|2165.4|2175|2172.7|2166.5|2164.3|3923
1655809200000|2022-06-21 11:00:00|2167.2|2165.2|2169.6|2167.6|2171.5|2169|2162.7|2160.4|5674
1655812800000|2022-06-21 12:00:00|2169.5|2167.5|2174.2|2171.2|2184.1|2181.8|2165.3|2162.9|7580
1655816400000|2022-06-21 13:00:00|2174|2171|2189|2186|2189.2|2186.3|2172.2|2169.8|9052
1655820000000|2022-06-21 14:00:00|2189.1|2186.1|2191|2189|2195.4|2193.2|2182.1|2179.8|8533
1655823600000|2022-06-21 15:00:00|2190.9|2188.9|2178.1|2175.1|2193.1|2191.1|2175.5|2173|6558
1655827200000|2022-06-21 16:00:00|2178.2|2175.2|2175.1|2173.1|2179.2|2176.7|2172.8|2170.8|4486
1655830800000|2022-06-21 17:00:00|2175.2|2173.2|2173.2|2171.2|2178.8|2176.4|2171|2168.5|3568
1655834400000|2022-06-21 18:00:00|2173.1|2171.1|2169.3|2167.3|2175.6|2173|2168.6|2166.2|3840
1655838000000|2022-06-21 19:00:00|2169.4|2167.4|2166.1|2164.1|2172.6|2170.3|2165.3|2162.8|3163
1655841600000|2022-06-21 20:00:00|2166.3|2164.3|2170.4|2167.4|2172.2|2169.5|2165.8|2163.6|1714
1655848800000|2022-06-21 22:00:00|2169.7|2166.7|2163.9|2160.9|2171.8|2167.2|2136.4|2132|4121
1655852400000|2022-06-21 23:00:00|2163.7|2160.7|2163.5|2160.5|2166.1|2163.1|2161.4|2158.4|2068
1655856000000|2022-06-22 00:00:00|2163.6|2160.6|2156.5|2153.5|2163.8|2160.8|2153.4|2150.4|4084
1655859600000|2022-06-22 01:00:00|2156.4|2153.4|2146.1|2143.1|2158.7|2155.7|2144.1|2141.1|7043
1655863200000|2022-06-22 02:00:00|2146|2143|2143.8|2140.8|2148.8|2145.8|2141.4|2138.4|4364
1655866800000|2022-06-22 03:00:00|2143.9|2140.9|2143.7|2140.7|2147.6|2144.6|2142.3|2139.3|3410
1655870400000|2022-06-22 04:00:00|2143.8|2140.8|2141.8|2138.8|2145.8|2143.2|2141.2|2138.3|3013
1655874000000|2022-06-22 05:00:00|2142.1|2139.1|2138.2|2135.2|2143.1|2140.1|2136.6|2133.6|4724
1655877600000|2022-06-22 06:00:00|2138.1|2135.1|2133.4|2130.4|2141.7|2138.7|2129.3|2126.8|6576
1655881200000|2022-06-22 07:00:00|2133.5|2130.5|2132.8|2129.8|2140.5|2137.8|2124.9|2121.9|8538
1655884800000|2022-06-22 08:00:00|2132.9|2130.9|2131|2128|2134.2|2131.6|2127|2124.9|6396
1655888400000|2022-06-22 09:00:00|2131.2|2128.2|2141.5|2138.5|2142.4|2139.4|2130.8|2127.8|4937
1655892000000|2022-06-22 10:00:00|2141.2|2138.2|2142.9|2139.9|2144.8|2141.8|2134.1|2131.6|4490
1655895600000|2022-06-22 11:00:00|2143|2140|2146|2143|2153.9|2150.9|2141.6|2138.6|6359
1655899200000|2022-06-22 12:00:00|2145.9|2142.9|2153.8|2151.8|2159.8|2157.8|2144.8|2142.4|8578
1655902800000|2022-06-22 13:00:00|2153.9|2151.9|2153.5|2151.5|2160.8|2158.8|2136.7|2134.2|11851
1655906400000|2022-06-22 14:00:00|2153.7|2150.7|2152.3|2150.3|2158.7|2156.4|2148.3|2146|9543
1655910000000|2022-06-22 15:00:00|2152.2|2150.2|2148.2|2146.2|2155.2|2153.2|2145.8|2143.6|7079
1655913600000|2022-06-22 16:00:00|2148.3|2146.3|2148.6|2145.6|2151.6|2149.4|2145.2|2143|4686
1655917200000|2022-06-22 17:00:00|2148.5|2145.5|2150|2148|2150.4|2148.4|2143.5|2141.5|3910
1655920800000|2022-06-22 18:00:00|2149.9|2147.9|2142.1|2140.1|2154.4|2152.2|2141.8|2139.8|3550
1655924400000|2022-06-22 19:00:00|2142.3|2140.3|2142|2140|2145.9|2143.7|2141.3|2138.7|3825
1655928000000|2022-06-22 20:00:00|2142.5|2140.5|2143.9|2140.9|2145.2|2142.2|2142.1|2139.5|1482
1655935200000|2022-06-22 22:00:00|2145|2142|2142.2|2139.2|2147.6|2142.4|2141.2|2137.1|1507
1655938800000|2022-06-22 23:00:00|2142.1|2139.1|2140.9|2137.9|2143.1|2140.5|2138.6|2135.8|1804
1655942400000|2022-06-23 00:00:00|2141|2138|2139.3|2137.3|2143|2140.3|2136.5|2133.8|3010
1655946000000|2022-06-23 01:00:00|2139.1|2137.1|2131.2|2129.2|2145.2|2142.7|2130.7|2128.3|5206
1655949600000|2022-06-23 02:00:00|2131.3|2129.3|2132.7|2129.7|2135.2|2132.9|2128.5|2125.9|5035
1655953200000|2022-06-23 03:00:00|2132.8|2129.8|2129|2127|2134.4|2131.9|2127.9|2125.7|3059
1655956800000|2022-06-23 04:00:00|2128.7|2126.7|2134.1|2131.1|2135.2|2132.3|2128.3|2126.3|2340
1655960400000|2022-06-23 05:00:00|2134.2|2131.2|2141.5|2138.5|2141.7|2139.3|2128.9|2126.9|3966
1655964000000|2022-06-23 06:00:00|2141.6|2138.6|2137.2|2135.2|2142.3|2139.4|2133.2|2130.8|4965
1655967600000|2022-06-23 07:00:00|2137.1|2135.1|2138.7|2136.7|2142.2|2139.9|2127.9|2125.5|7985
1655971200000|2022-06-23 08:00:00|2138.6|2136.6|2123.2|2121.2|2139.1|2137|2122.3|2120.2|6046
1655974800000|2022-06-23 09:00:00|2123.1|2121.1|2124|2122|2129.5|2127.2|2121.2|2119.1|5495
1655978400000|2022-06-23 10:00:00|2123.9|2121.9|2121.9|2119.9|2123.9|2121.9|2116.8|2114.5|4105
1655982000000|2022-06-23 11:00:00|2122|2120|2118.6|2116.6|2122.3|2120.3|2111.4|2109.3|5727
1655985600000|2022-06-23 12:00:00|2118.2|2116.2|2132.9|2130.9|2133.6|2131.6|2110.9|2108.8|8043
1655989200000|2022-06-23 13:00:00|2132.8|2130.8|2149|2147|2151.7|2149.4|2131.4|2129.2|9938
1655992800000|2022-06-23 14:00:00|2151.3|2149.3|2143.2|2141.2|2151.5|2149.4|2138.1|2135.5|9418
1655996400000|2022-06-23 15:00:00|2143.3|2141.3|2123.3|2121.3|2144|2141.5|2123|2121|8822
1656000000000|2022-06-23 16:00:00|2123.2|2121.2|2115.7|2113.7|2126.4|2124.4|2113.7|2111.1|7687
1656003600000|2022-06-23 17:00:00|2115.9|2113.9|2105.4|2102.4|2116.5|2114|2101.4|2099|7891
1656007200000|2022-06-23 18:00:00|2105.5|2102.5|2097.6|2095.6|2106.7|2104.4|2093.3|2091|6668
1656010800000|2022-06-23 19:00:00|2098.2|2095.2|2102.3|2099.3|2105.7|2103.4|2096.1|2093.8|4052
1656014400000|2022-06-23 20:00:00|2101.8|2098.8|2097.2|2094.2|2102.3|2099.5|2096.1|2093.1|2247
1656021600000|2022-06-23 22:00:00|2096.5|2093.5|2105.5|2102.5|2105.7|2103.1|2096.3|2093.3|3041
1656025200000|2022-06-23 23:00:00|2105.4|2102.4|2102.7|2100.7|2108.3|2105.6|2101.6|2099.6|2431
1656028800000|2022-06-24 00:00:00|2102.6|2100.6|2098.2|2096.2|2105.4|2102.8|2095.5|2093.1|4360
1656032400000|2022-06-24 01:00:00|2098.1|2096.1|2101.8|2098.8|2107.5|2104.9|2081.4|2078.4|9536
1656036000000|2022-06-24 02:00:00|2101.9|2098.9|2106.4|2104.4|2108.3|2105.7|2100.9|2097.9|4531
1656039600000|2022-06-24 03:00:00|2106.3|2104.3|2102.2|2100.2|2106.8|2104.6|2099.5|2097.2|3078
1656043200000|2022-06-24 04:00:00|2102.1|2100.1|2107.7|2105.7|2108.5|2106.1|2100.5|2098.2|2865
1656046800000|2022-06-24 05:00:00|2107.6|2105.6|2110.3|2108.3|2115.9|2113.6|2105.6|2103.3|4242
1656050400000|2022-06-24 06:00:00|2110.5|2107.5|2093.9|2090.9|2110.7|2108.6|2089.2|2086.8|6016
1656054000000|2022-06-24 07:00:00|2094|2091|2104.5|2102.5|2107.6|2105.6|2087.8|2085.8|6789
1656057600000|2022-06-24 08:00:00|2104.3|2102.3|2098.1|2096.1|2104.7|2102.7|2093.2|2090.6|5517
1656061200000|2022-06-24 09:00:00|2097.9|2095.9|2101.3|2099.3|2102.2|2099.7|2094.1|2092.1|3596
1656064800000|2022-06-24 10:00:00|2101.2|2099.2|2087|2085|2101.5|2099.5|2086.6|2084.5|4449
1656068400000|2022-06-24 11:00:00|2086.7|2084.7|2089.5|2087.5|2095|2092.3|2082.2|2079.6|5226
1656072000000|2022-06-24 12:00:00|2089.6|2087.6|2079.1|2077.1|2094.3|2092.3|2077.9|2075.9|7573
1656075600000|2022-06-24 13:00:00|2079.3|2077.3|2082.6|2079.6|2098.7|2096.1|2062.1|2060.1|11756
1656079200000|2022-06-24 14:00:00|2082.4|2079.4|2112.3|2110.3|2117.1|2114.9|2082.4|2079.4|12618
1656082800000|2022-06-24 15:00:00|2112.5|2110.5|2118.9|2116.9|2123|2120.9|2112.3|2110.3|7252
1656086400000|2022-06-24 16:00:00|2119|2117|2116.9|2114.9|2122.1|2119.3|2115.1|2113.1|4164
1656090000000|2022-06-24 17:00:00|2117|2115|2116.7|2113.7|2119.2|2116.9|2113.8|2111.3|3223
1656093600000|2022-06-24 18:00:00|2116.6|2113.6|2119.5|2117.5|2123.8|2121.4|2116.4|2113.6|3185
1656097200000|2022-06-24 19:00:00|2119.6|2117.6|2116.4|2113.4|2120.6|2118.1|2114.4|2112|2612
1656100800000|2022-06-24 20:00:00|2116.5|2113.5|2117.2|2114.2|2120.2|2114.6|2113.8|2107.6|1536
1656280800000|2022-06-26 22:00:00|2122.8|2116.6|2120.9|2117.9|2124.8|2121.8|2119.2|2116.1|3499
1656284400000|2022-06-26 23:00:00|2121|2118|2116.3|2113.3|2122.3|2119.8|2115.6|2112.6|2460
1656288000000|2022-06-27 00:00:00|2116|2113|2114.1|2111.1|2119.2|2116.2|2111|2108|3789
1656291600000|2022-06-27 01:00:00|2113.9|2110.9|2135.1|2132.1|2144.4|2141.4|2113|2110|8176
1656295200000|2022-06-27 02:00:00|2134.4|2132.4|2136.9|2133.9|2141.3|2138.3|2133|2130.1|6096
1656298800000|2022-06-27 03:00:00|2137.3|2134.3|2137.8|2134.8|2140.3|2137.3|2135|2131.8|3994
1656302400000|2022-06-27 04:00:00|2137.9|2134.9|2140.3|2138.3|2140.9|2138.4|2135.5|2133.1|1593
1656306000000|2022-06-27 05:00:00|2140.2|2138.2|2140.4|2137.4|2147.3|2144.3|2138.9|2135.9|4002
1656309600000|2022-06-27 06:00:00|2140.6|2137.6|2142.6|2139.6|2146.2|2143.8|2137.9|2134.9|4672
1656313200000|2022-06-27 07:00:00|2142.7|2139.7|2147|2144|2150.3|2147.8|2139.9|2137.2|6360
1656316800000|2022-06-27 08:00:00|2146.9|2143.9|2153.3|2151.3|2155.6|2153|2144.6|2142.5|4934
1656320400000|2022-06-27 09:00:00|2153.2|2151.2|2151.4|2148.4|2154.5|2152|2148.9|2146.5|4546
1656324000000|2022-06-27 10:00:00|2150.6|2148.6|2148.4|2146.4|2153.9|2151.4|2148.4|2146|3681
1656327600000|2022-06-27 11:00:00|2148.5|2146.5|2144.6|2141.6|2150.6|2148.1|2143.1|2140.7|3882
1656331200000|2022-06-27 12:00:00|2144.1|2142.1|2138.8|2135.8|2145.2|2142.6|2132.8|2130.5|6893
1656334800000|2022-06-27 13:00:00|2138.6|2135.6|2133.8|2130.8|2146|2143|2126.4|2123.4|8266
1656338400000|2022-06-27 14:00:00|2133.4|2130.4|2135.4|2132.4|2136.9|2134.6|2125.5|2123|8563
1656342000000|2022-06-27 15:00:00|2135.3|2132.3|2131|2128|2135.6|2132.6|2124.4|2121.8|6601
1656345600000|2022-06-27 16:00:00|2130.8|2127.8|2126.2|2123.2|2132.6|2130.1|2123.6|2121.3|3590
1656349200000|2022-06-27 17:00:00|2126.1|2123.1|2117.5|2114.5|2128.1|2125.6|2114.4|2111.5|5285
1656352800000|2022-06-27 18:00:00|2117.4|2114.4|2115.6|2112.6|2118.2|2115.9|2113.1|2110.4|3681
1656356400000|2022-06-27 19:00:00|2115.5|2112.5|2115.3|2112.3|2117.9|2115.1|2112.7|2110|3322
1656360000000|2022-06-27 20:00:00|2115.4|2112.4|2118.9|2111.5|2118.9|2115.6|2114.5|2111.3|1391
1656367200000|2022-06-27 22:00:00|2120.7|2111.7|2117.6|2114.6|2125|2118|2115.4|2110.8|1945
1656370800000|2022-06-27 23:00:00|2117.7|2114.7|2118|2115|2120|2117|2116.4|2113.8|1478
1656374400000|2022-06-28 00:00:00|2118.1|2115.1|2116.9|2113.9|2121.2|2118.2|2114|2111.3|3087
1656378000000|2022-06-28 01:00:00|2116.8|2113.8|2107.4|2104.4|2120.7|2117.7|2105.5|2102.5|4950
1656381600000|2022-06-28 02:00:00|2107.3|2104.3|2110.4|2107.4|2110.8|2108.4|2106|2103|3426
1656385200000|2022-06-28 03:00:00|2110.3|2107.3|2120.3|2117.3|2122.3|2119.3|2109.5|2106.5|2675
1656388800000|2022-06-28 04:00:00|2120.4|2117.4|2119.6|2116.6|2123|2120.2|2118.8|2115.8|2159
1656392400000|2022-06-28 05:00:00|2119.7|2116.7|2119.5|2116.5|2123.5|2120.5|2118.2|2115.7|2541
1656396000000|2022-06-28 06:00:00|2120|2117|2132|2130|2138.1|2135.4|2119|2116.5|6009
1656399600000|2022-06-28 07:00:00|2131.9|2129.9|2127.9|2125.9|2134.9|2132.6|2125.4|2122.7|5031
1656403200000|2022-06-28 08:00:00|2128|2126|2128.9|2126.9|2132.5|2130|2127.4|2125.2|3460
1656406800000|2022-06-28 09:00:00|2129|2127|2130.5|2127.5|2134|2131.7|2128.8|2126.8|3275
1656410400000|2022-06-28 10:00:00|2130.7|2127.7|2127.1|2124.1|2131.2|2129.2|2125.1|2123.1|3192
1656414000000|2022-06-28 11:00:00|2127|2124|2125|2123|2127.1|2124.4|2119|2116.7|3818
1656417600000|2022-06-28 12:00:00|2124.9|2122.9|2118.9|2115.9|2129.8|2127.8|2117.9|2115.2|4856
1656421200000|2022-06-28 13:00:00|2119.6|2116.6|2107.8|2104.8|2123.2|2120.4|2104.8|2102.4|7009
1656424800000|2022-06-28 14:00:00|2107.6|2104.6|2097.9|2094.9|2113.9|2111.8|2094.4|2091.5|7256
1656428400000|2022-06-28 15:00:00|2098|2095|2092.1|2089.1|2100.3|2098.3|2088.5|2086|5902
1656432000000|2022-06-28 16:00:00|2092.2|2089.2|2093.2|2090.2|2095.1|2092.7|2087.9|2085.7|4471
1656435600000|2022-06-28 17:00:00|2093.3|2090.3|2088.2|2086.2|2094|2092|2083.8|2081.8|3990
1656439200000|2022-06-28 18:00:00|2088.3|2086.3|2083.1|2081.1|2088.5|2086.3|2080.7|2078.7|2977
1656442800000|2022-06-28 19:00:00|2083|2081|2082.9|2079.9|2085.2|2083.2|2081.6|2079.1|2081
1656446400000|2022-06-28 20:00:00|2082.8|2079.8|2086.9|2083.9|2092.2|2085.4|2081|2078.3|1729
1656453600000|2022-06-28 22:00:00|2085.6|2082.6|2084.5|2081.5|2090.1|2085.4|2083.2|2080.2|1991
1656457200000|2022-06-28 23:00:00|2084.6|2081.6|2083|2081|2085.5|2082.8|2082.5|2080.1|1578
1656460800000|2022-06-29 00:00:00|2083.1|2081.1|2084.3|2081.3|2086.8|2084.2|2081|2078|2746
1656464400000|2022-06-29 01:00:00|2084.2|2081.2|2091.3|2088.3|2093.8|2090.8|2080.6|2077.6|5118
1656468000000|2022-06-29 02:00:00|2091.2|2088.2|2086.4|2083.4|2093.3|2090.3|2085.4|2082.9|3188
1656471600000|2022-06-29 03:00:00|2086.3|2083.3|2083.8|2081.8|2087.5|2084.5|2080.8|2077.8|2752
1656475200000|2022-06-29 04:00:00|2083.9|2081.9|2084.7|2081.7|2088.2|2085.2|2083.1|2080.1|2606
1656478800000|2022-06-29 05:00:00|2084.6|2081.6|2087.3|2085.3|2090.8|2087.8|2079.5|2076.5|3556
1656482400000|2022-06-29 06:00:00|2087.5|2085.5|2078.8|2075.8|2091.1|2088.1|2077|2074.6|5402
1656486000000|2022-06-29 07:00:00|2078.7|2075.7|2081.1|2078.1|2085.2|2082.4|2078.6|2075.6|5489
1656489600000|2022-06-29 08:00:00|2081.2|2078.2|2083|2081|2086.5|2083.9|2079.6|2076.6|3931
1656493200000|2022-06-29 09:00:00|2083.2|2081.2|2073|2071|2088.8|2086.8|2071.9|2068.9|4333
1656496800000|2022-06-29 10:00:00|2073.2|2071.2|2095.6|2092.6|2097.3|2094.4|2072.5|2070.5|4981
1656500400000|2022-06-29 11:00:00|2095.7|2092.7|2095.7|2092.7|2100.3|2097.4|2092.4|2089.5|4461
1656504000000|2022-06-29 12:00:00|2095.4|2092.4|2097.2|2094.2|2106.5|2103.5|2091.3|2088.8|7198
1656507600000|2022-06-29 13:00:00|2097.3|2094.3|2076.8|2074.8|2107.8|2104.8|2075.6|2073.1|11523
1656511200000|2022-06-29 14:00:00|2076.6|2074.6|2065.3|2063.3|2083.8|2081.7|2064.7|2062.1|9376
1656514800000|2022-06-29 15:00:00|2065.2|2063.2|2077.4|2075.4|2078.5|2075.9|2064.1|2061.7|6856
1656518400000|2022-06-29 16:00:00|2077.5|2075.5|2078.3|2075.3|2081|2078.8|2075.8|2072.8|3397
1656522000000|2022-06-29 17:00:00|2078.2|2075.2|2077.4|2075.4|2080|2077.6|2075.3|2072.4|2362
1656525600000|2022-06-29 18:00:00|2077.3|2075.3|2077.8|2075.8|2085.2|2082.7|2077.1|2074.6|2512
1656529200000|2022-06-29 19:00:00|2077.9|2075.9|2078.4|2075.4|2081.8|2079|2077.1|2074.4|1911
1656532800000|2022-06-29 20:00:00|2078|2075|2076.2|2073.2|2081.2|2076.6|2075.4|2071.5|1585
1656540000000|2022-06-29 22:00:00|2075.5|2073.5|2075.9|2073.9|2078.2|2075.2|2074.9|2071.9|1347
1656543600000|2022-06-29 23:00:00|2076.1|2074.1|2076.9|2073.9|2077.2|2074.2|2073.5|2070.5|1240
1656547200000|2022-06-30 00:00:00|2077|2074|2078.2|2075.2|2079.5|2076.5|2074|2071|2242
1656550800000|2022-06-30 01:00:00|2077.8|2074.8|2076.4|2073.4|2078.5|2075.9|2073.3|2070.7|4153
1656554400000|2022-06-30 02:00:00|2076.5|2073.5|2078.4|2075.4|2083.4|2080.4|2076.2|2073.2|3445
1656558000000|2022-06-30 03:00:00|2078.3|2075.3|2072.7|2069.7|2079.4|2076.7|2072|2069|2884
1656561600000|2022-06-30 04:00:00|2073|2070|2074.4|2071.4|2075|2072.5|2071.8|2068.9|1950
1656565200000|2022-06-30 05:00:00|2074.2|2071.2|2074.8|2071.8|2076.9|2073.9|2072.3|2069.3|3721
1656568800000|2022-06-30 06:00:00|2074.7|2071.7|2079.7|2076.7|2083.7|2080.7|2074.1|2071.1|5376
1656572400000|2022-06-30 07:00:00|2079.8|2076.8|2078.1|2076.1|2083.6|2081.2|2075.9|2073.9|5392
1656576000000|2022-06-30 08:00:00|2078|2076|2074.3|2072.3|2079|2077|2067.6|2065.6|4268
1656579600000|2022-06-30 09:00:00|2074.5|2072.5|2065.6|2062.6|2074.8|2072.6|2061.3|2058.3|4257
1656583200000|2022-06-30 10:00:00|2065|2063|2051|2049|2065.1|2063.1|2050.8|2048.8|5527
1656586800000|2022-06-30 11:00:00|2050.5|2048.5|2044.8|2042.8|2053.3|2051.3|2030.9|2028.9|7176
1656590400000|2022-06-30 12:00:00|2044.6|2042.6|2061.9|2058.9|2067.7|2064.7|2039.7|2037.4|9762
1656594000000|2022-06-30 13:00:00|2062.1|2059.1|2047.9|2044.9|2074|2071.4|2047.4|2044.4|10504
1656597600000|2022-06-30 14:00:00|2047.8|2044.8|2029.1|2026.1|2050.9|2048.3|2022.9|2019.9|9336
1656601200000|2022-06-30 15:00:00|2029|2026|2047.9|2045.9|2048.3|2046|2025.4|2022.4|7405
1656604800000|2022-06-30 16:00:00|2047.7|2045.7|2041.4|2038.4|2050.9|2048.9|2038.4|2035.8|4974
1656608400000|2022-06-30 17:00:00|2041.3|2038.3|2038.2|2035.2|2042.1|2039.7|2034.7|2032.2|3915
1656612000000|2022-06-30 18:00:00|2038.3|2035.3|2032.9|2029.9|2038.9|2036.3|2032.5|2029.5|4076
1656615600000|2022-06-30 19:00:00|2032.8|2029.8|2024.6|2021.6|2035|2032.3|2023.5|2021.1|3781
1656619200000|2022-06-30 20:00:00|2024.4|2021.4|2029.5|2026.5|2034.7|2028.1|2024.4|2021.4|2251
1656626400000|2022-06-30 22:00:00|2030.5|2027.5|2026.9|2023.9|2031.1|2028.1|2018.5|2014.3|1932
1656630000000|2022-06-30 23:00:00|2026.8|2023.8|2027.7|2024.7|2029.8|2027|2024.5|2021.5|1724
1656633600000|2022-07-01 00:00:00|2027.9|2024.9|2026|2023|2029.9|2026.9|2019.6|2016.7|3532
1656637200000|2022-07-01 01:00:00|2025.8|2022.8|2021.3|2018.3|2031.3|2028.3|2019.2|2016.7|5819
1656640800000|2022-07-01 02:00:00|2021.1|2018.1|2018.8|2016.8|2028.3|2025.7|2018.2|2015.7|3985
1656644400000|2022-07-01 03:00:00|2018.6|2016.6|2007.1|2004.1|2020|2017.4|2005|2002.7|5157
1656648000000|2022-07-01 04:00:00|2007|2004|2010.6|2007.6|2011.8|2008.8|2005.7|2002.7|4286
1656651600000|2022-07-01 05:00:00|2010.5|2007.5|1997.7|1994.7|2013.9|2010.9|1997.1|1994.3|5721
1656655200000|2022-07-01 06:00:00|1997.4|1994.4|1994.1|1991.1|2006.3|2003.6|1991.8|1989.3|6471
1656658800000|2022-07-01 07:00:00|1994.3|1991.3|1981.9|1979.9|1997.1|1994.3|1978.3|1976.3|7540
1656662400000|2022-07-01 08:00:00|1982.5|1980.5|1985.9|1983.9|1987.8|1985.8|1976.3|1974.3|6823
1656666000000|2022-07-01 09:00:00|1985.8|1983.8|1992.6|1990.6|1993|1991|1980.3|1978.3|6284
1656669600000|2022-07-01 10:00:00|1992.5|1990.5|1974.5|1972.5|1993.4|1991.4|1972.7|1970.7|6082
1656673200000|2022-07-01 11:00:00|1974.4|1972.4|1966.5|1963.5|1979.2|1977.2|1959.3|1957.1|8459
1656676800000|2022-07-01 12:00:00|1966.3|1963.3|1955.2|1952.2|1971.6|1968.9|1939.9|1937.3|10237
1656680400000|2022-07-01 13:00:00|1955.1|1952.1|1960.6|1957.6|1974.5|1971.7|1953|1950.6|12269
1656684000000|2022-07-01 14:00:00|1961.9|1958.9|1974.4|1972.4|1981.4|1978.9|1959.3|1956.3|12770
1656687600000|2022-07-01 15:00:00|1974.6|1972.6|1984.5|1982.5|1993.7|1991.4|1972.7|1970.5|9277
1656691200000|2022-07-01 16:00:00|1984.9|1981.9|1969.4|1966.4|1986.3|1983.9|1968.4|1965.7|6345
1656694800000|2022-07-01 17:00:00|1969.3|1966.3|1977.4|1975.4|1980.3|1977.8|1964.5|1962.1|6077
1656698400000|2022-07-01 18:00:00|1977.5|1975.5|1988.6|1985.6|1988.9|1986.4|1977.5|1975.2|4313
1656702000000|2022-07-01 19:00:00|1988.7|1985.7|1987.7|1984.7|1989.6|1987|1982.9|1980.1|3268
1656705600000|2022-07-01 20:00:00|1987.6|1984.6|1989.3|1986.3|1989.8|1987.2|1986.2|1983.7|1407
1656885600000|2022-07-03 22:00:00|1991|1988|1989.8|1986.8|1995.7|1991.7|1985.6|1982.9|2078
1656889200000|2022-07-03 23:00:00|1989.6|1986.6|1985.5|1982.5|1999.4|1996.4|1985.4|1982.4|2461
1656892800000|2022-07-04 00:00:00|1985.7|1982.7|1985.1|1982.1|1991.6|1988.9|1983.5|1980.9|3927
1656896400000|2022-07-04 01:00:00|1984.7|1981.7|1988.2|1985.2|1988.2|1985.2|1977.7|1975.5|6409
1656900000000|2022-07-04 02:00:00|1988.4|1985.4|1984.5|1981.5|1991|1988.5|1982.6|1980.1|4276
1656903600000|2022-07-04 03:00:00|1984.4|1981.4|1987.6|1985.6|1989.6|1987.3|1982.3|1979.5|3004
1656907200000|2022-07-04 04:00:00|1987.5|1985.5|1990.2|1988.2|1991.7|1989.3|1986.1|1983.5|1909
1656910800000|2022-07-04 05:00:00|1990.3|1988.3|1992.1|1989.1|1994.8|1992.4|1986.9|1984.2|4276
1656914400000|2022-07-04 06:00:00|1992.2|1989.2|1986.2|1983.2|1994.1|1991.7|1982.9|1980.5|5753
1656918000000|2022-07-04 07:00:00|1986.1|1983.1|1987.8|1985.8|1989.9|1987.6|1982.9|1980.7|4436
1656921600000|2022-07-04 08:00:00|1987.9|1985.9|1984.5|1982.5|1988.2|1985.9|1978.8|1976.2|4417
1656925200000|2022-07-04 09:00:00|1984.7|1982.7|1986.5|1984.5|1990.2|1987.8|1983.9|1981.7|3390
1656928800000|2022-07-04 10:00:00|1986.6|1984.6|1986.2|1984.2|1988.5|1986.1|1983.3|1980.7|2769
1656932400000|2022-07-04 11:00:00|1986.4|1984.4|1986.3|1984.3|1991|1988.6|1986.1|1983.7|2525
1656936000000|2022-07-04 12:00:00|1987.2|1984.2|1982.2|1979.2|1988.2|1985.7|1981.1|1979.1|3857
1656939600000|2022-07-04 13:00:00|1982.4|1979.4|1985.3|1982.3|1987.6|1985|1982.3|1979.3|4141
1656943200000|2022-07-04 14:00:00|1985.4|1982.4|1996.6|1993.6|2000.7|1997.7|1983.1|1980.5|5642
1656946800000|2022-07-04 15:00:00|1996.8|1993.8|1991.4|1989.4|1998.1|1995.2|1990.7|1988|3771
1656950400000|2022-07-04 16:00:00|1991.5|1989.5|1993.7|1990.7|1995.3|1992.8|1989.9|1987.6|2050
1656954000000|2022-07-04 17:00:00|1993.8|1991.8|1995.5|1992.5|1995.9|1992.9|1992|1989.3|882
1656957600000|2022-07-04 18:00:00|1995.6|1992.6|1999.1|1996.1|2000.2|1997.4|1994.6|1991.6|595
1656972000000|2022-07-04 22:00:00|1999.3|1996.3|2003.9|2000.9|2004|2001.3|1994.4|1991.4|1681
1656975600000|2022-07-04 23:00:00|2003.8|2000.8|2000.7|1997.7|2006.9|2004.3|1999.3|1996.9|1953
1656979200000|2022-07-05 00:00:00|2000.8|1997.8|2000.5|1998.5|2003.7|2001.7|1997.6|1994.9|3278
1656982800000|2022-07-05 01:00:00|2000.6|1998.6|2020.9|2017.9|2022|2019.6|2000.2|1997.2|6241
1656986400000|2022-07-05 02:00:00|2020.8|2017.8|2010.3|2007.3|2021.2|2018.2|2009.7|2006.9|4481
1656990000000|2022-07-05 03:00:00|2010.4|2007.4|2009.8|2006.8|2014.4|2011.4|2008|2005.2|3449
1656993600000|2022-07-05 04:00:00|2009.7|2006.7|2020.4|2017.4|2020.4|2017.4|2009.5|2006.5|3875
1656997200000|2022-07-05 05:00:00|2020.2|2017.2|2015.7|2012.7|2020.4|2017.4|2009.4|2006.4|4380
1657000800000|2022-07-05 06:00:00|2015.6|2012.6|2002.9|2000.9|2017.1|2014.1|2002.4|2000.4|5136
1657004400000|2022-07-05 07:00:00|2002.8|2000.8|2002.4|1999.4|2006.2|2003.8|1998.2|1996.2|4619
1657008000000|2022-07-05 08:00:00|2002.3|1999.3|1990.6|1988.6|2002.3|1999.8|1990.5|1988.4|5688
1657011600000|2022-07-05 09:00:00|1990.4|1988.4|1988|1986|1994.1|1991.9|1981.5|1979.2|5644
1657015200000|2022-07-05 10:00:00|1988.2|1986.2|1984.3|1982.3|1990|1988|1982.6|1980.6|3611
1657018800000|2022-07-05 11:00:00|1984.4|1982.4|1975.3|1972.3|1987.9|1985.6|1971.3|1968.7|5827
1657022400000|2022-07-05 12:00:00|1975.4|1972.4|1975.6|1972.6|1993.9|1991.2|1970.4|1967.4|9157
1657026000000|2022-07-05 13:00:00|1975.4|1972.4|1947.1|1944.1|1975.6|1972.6|1946.2|1943.2|11609
1657029600000|2022-07-05 14:00:00|1945|1942|1917.1|1914.1|1947.3|1944.3|1917.1|1914.1|12880
1657033200000|2022-07-05 15:00:00|1917.2|1914.2|1921.8|1918.8|1924.7|1922|1911|1908.4|9251
1657036800000|2022-07-05 16:00:00|1921.9|1918.9|1920.7|1917.7|1926.3|1923.3|1918.6|1915.7|5516
1657040400000|2022-07-05 17:00:00|1920.8|1917.8|1913.3|1911.3|1925.4|1923.4|1912.9|1910.7|5171
1657044000000|2022-07-05 18:00:00|1913.4|1911.4|1924.6|1922.6|1928.1|1926|1912.3|1909.9|4880
1657047600000|2022-07-05 19:00:00|1924.7|1922.7|1925.5|1922.5|1930.5|1927.5|1921.7|1919.5|4039
1657051200000|2022-07-05 20:00:00|1925.4|1922.4|1923.9|1920.9|1927.5|1925.3|1922.8|1920.1|2577
1657058400000|2022-07-05 22:00:00|1928.2|1925.2|1924.8|1922.8|1929.4|1926.9|1924.6|1922.1|1729
1657062000000|2022-07-05 23:00:00|1924.9|1922.9|1925.6|1922.6|1926.2|1923.7|1921.5|1918.5|1646
1657065600000|2022-07-06 00:00:00|1924.9|1922.9|1931.1|1928.1|1931.3|1928.3|1924.3|1921.3|3334
1657069200000|2022-07-06 01:00:00|1931.2|1928.2|1922.1|1919.1|1935.7|1932.7|1921.4|1918.9|7276
1657072800000|2022-07-06 02:00:00|1922|1919|1921.5|1918.5|1928.4|1925.4|1918|1915.5|5292
1657076400000|2022-07-06 03:00:00|1921.6|1918.6|1919.9|1916.9|1925.1|1922.5|1918.9|1915.9|4190
1657080000000|2022-07-06 04:00:00|1920|1917|1917|1915|1920.5|1917.5|1912.2|1909.3|3277
1657083600000|2022-07-06 05:00:00|1916.9|1914.9|1897.5|1894.5|1920.4|1917.8|1893.8|1890.8|6603
1657087200000|2022-07-06 06:00:00|1897.4|1894.4|1921.9|1918.9|1924.4|1921.8|1895.6|1892.6|9002
1657090800000|2022-07-06 07:00:00|1921.7|1918.7|1930.2|1927.2|1933|1931|1920|1917.5|5687
1657094400000|2022-07-06 08:00:00|1930.1|1927.1|1924.7|1921.7|1940.9|1938.4|1923.7|1921.2|6278
1657098000000|2022-07-06 09:00:00|1924.8|1921.8|1919.9|1917.9|1928|1925.7|1919.9|1917.6|5263
1657101600000|2022-07-06 10:00:00|1920.1|1918.1|1920.8|1917.8|1921|1918.4|1913.5|1911|4544
1657105200000|2022-07-06 11:00:00|1920.7|1917.7|1927.2|1924.2|1927.7|1924.7|1918.6|1916.3|6084
1657108800000|2022-07-06 12:00:00|1927.3|1924.3|1929.5|1926.5|1936.9|1933.9|1922.6|1919.8|8147
1657112400000|2022-07-06 13:00:00|1929.4|1926.4|1927.9|1924.9|1937|1934.5|1918|1915|11233
1657116000000|2022-07-06 14:00:00|1928.2|1925.2|1910.3|1907.3|1928.7|1925.7|1908.6|1905.7|11394
1657119600000|2022-07-06 15:00:00|1910.5|1907.5|1914.9|1911.9|1919.9|1917.1|1897.1|1894.1|7878
1657123200000|2022-07-06 16:00:00|1915|1912|1921.6|1918.6|1924.5|1921.7|1910|1907.5|5122
1657126800000|2022-07-06 17:00:00|1921.5|1918.5|1917.7|1914.7|1926.8|1924.4|1915.6|1912.6|3620
1657130400000|2022-07-06 18:00:00|1917.6|1914.6|1924.1|1922.1|1930.3|1927.3|1914.9|1911.9|6658
1657134000000|2022-07-06 19:00:00|1925.3|1922.3|1921.3|1918.3|1931.9|1928.9|1920.2|1917.7|4012
1657137600000|2022-07-06 20:00:00|1921.5|1918.5|1922.4|1919.4|1925.3|1922.7|1920.4|1917.8|1665
1657144800000|2022-07-06 22:00:00|1922.2|1919.2|1920.5|1917.5|1924.3|1921.3|1918.7|1914.6|1319
1657148400000|2022-07-06 23:00:00|1920.3|1917.3|1919.3|1917.3|1922.2|1919.3|1919.1|1916.2|1634
1657152000000|2022-07-07 00:00:00|1919.4|1917.4|1922.3|1920.3|1925.9|1923.5|1916.1|1913.3|3054
1657155600000|2022-07-07 01:00:00|1922.4|1920.4|1915.1|1912.1|1923.5|1920.5|1911.5|1908.5|6305
1657159200000|2022-07-07 02:00:00|1915.2|1912.2|1935.9|1932.9|1936.7|1933.7|1915.1|1912.1|5643
1657162800000|2022-07-07 03:00:00|1936|1933|1940.7|1937.7|1945.2|1942.6|1932.6|1929.9|5128
1657166400000|2022-07-07 04:00:00|1940.5|1937.5|1937.1|1934.1|1945.2|1942.2|1936.1|1933.1|2346
1657170000000|2022-07-07 05:00:00|1937.3|1934.3|1936.8|1933.8|1942.1|1939.1|1934.6|1931.6|4426
1657173600000|2022-07-07 06:00:00|1936.9|1933.9|1932.9|1929.9|1939.9|1936.9|1932.4|1929.6|6471
1657177200000|2022-07-07 07:00:00|1933|1930|1937.7|1935.7|1941.1|1938.6|1930.6|1927.9|5479
1657180800000|2022-07-07 08:00:00|1937.6|1935.6|1934.7|1931.7|1939.9|1937.8|1928.3|1925.6|4892
1657184400000|2022-07-07 09:00:00|1935.1|1932.1|1942.8|1940.8|1946.4|1944.1|1933.4|1930.4|5859
1657188000000|2022-07-07 10:00:00|1943|1941|1939.8|1936.8|1946.4|1943.7|1937.2|1935.2|4453
1657191600000|2022-07-07 11:00:00|1939.6|1936.6|1943.8|1940.8|1948|1945.3|1936.9|1934.6|3854
1657195200000|2022-07-07 12:00:00|1943.7|1940.7|1932.8|1929.8|1944.3|1941.8|1930.3|1927.3|7092
1657198800000|2022-07-07 13:00:00|1932.9|1929.9|1947.6|1945.6|1949.6|1947.3|1931.4|1928.7|8385
1657202400000|2022-07-07 14:00:00|1947.4|1945.4|1931.3|1929.3|1950.3|1947.9|1930.1|1927.7|6773
1657206000000|2022-07-07 15:00:00|1931.2|1929.2|1925.2|1923.2|1932.7|1930.2|1924.5|1922.2|5470
1657209600000|2022-07-07 16:00:00|1925.5|1923.5|1929.2|1927.2|1931.3|1929.2|1925.1|1922.9|3398
1657213200000|2022-07-07 17:00:00|1929.3|1927.3|1924.1|1922.1|1929.7|1927.7|1921.1|1918.8|3108
1657216800000|2022-07-07 18:00:00|1924.2|1922.2|1921.5|1919.5|1926.6|1924.3|1919.7|1917.3|2458
1657220400000|2022-07-07 19:00:00|1921.6|1919.6|1924.6|1922.6|1925.8|1923.5|1920.9|1918.5|2209
1657224000000|2022-07-07 20:00:00|1924.5|1922.5|1924.6|1921.6|1926|1923.3|1922.8|1919.8|1333
1657231200000|2022-07-07 22:00:00|1927.6|1918.6|1924.4|1922.4|1931.2|1925.1|1923.7|1918.6|1316
1657234800000|2022-07-07 23:00:00|1924.3|1922.3|1926.4|1923.4|1927.1|1924.3|1921.8|1919.1|1321
1657238400000|2022-07-08 00:00:00|1926.7|1923.7|1931|1928|1931.4|1928.4|1922.2|1919.6|3060
1657242000000|2022-07-08 01:00:00|1930.8|1927.8|1927.4|1924.4|1934.9|1931.9|1925.2|1922.2|5654
1657245600000|2022-07-08 02:00:00|1927.5|1924.5|1920.8|1917.8|1930.7|1928|1919.6|1916.6|6313
1657249200000|2022-07-08 03:00:00|1920.7|1917.7|1921.4|1918.4|1922.5|1919.5|1915.6|1912.6|6383
1657252800000|2022-07-08 04:00:00|1921.5|1918.5|1921.2|1918.2|1921.9|1919.2|1914.3|1911.9|3624
1657256400000|2022-07-08 05:00:00|1921|1918|1922.1|1919.1|1924.1|1921.6|1913.7|1911.2|5192
1657260000000|2022-07-08 06:00:00|1921.7|1919.7|1923.9|1920.9|1927.9|1924.9|1920.8|1918.5|4487
1657263600000|2022-07-08 07:00:00|1923.7|1920.7|1911.6|1909.6|1924.3|1921.8|1902.8|1900.8|5999
1657267200000|2022-07-08 08:00:00|1911.5|1909.5|1914.3|1912.3|1922.6|1920.3|1910.3|1907.8|5178
1657270800000|2022-07-08 09:00:00|1914.4|1912.4|1915.1|1913.1|1916.3|1914.2|1909.8|1907.8|3773
1657274400000|2022-07-08 10:00:00|1915|1913|1918.8|1915.8|1922.1|1920|1911.1|1908.9|4265
1657278000000|2022-07-08 11:00:00|1918.9|1915.9|1917.5|1915.5|1922.3|1920.2|1915.1|1913.1|4545
1657281600000|2022-07-08 12:00:00|1917.4|1915.4|1917.3|1915.3|1925.3|1922.5|1906.3|1902.1|9744
1657285200000|2022-07-08 13:00:00|1917.2|1915.2|1915.1|1912.1|1934.9|1932.6|1913.4|1910.8|10827
1657288800000|2022-07-08 14:00:00|1915.2|1912.2|1938.8|1935.8|1946.3|1944.3|1914.1|1911.9|8713
1657292400000|2022-07-08 15:00:00|1938.7|1935.7|1930|1928|1941.5|1939.1|1928.1|1925.6|5665
1657296000000|2022-07-08 16:00:00|1930.1|1928.1|1927.7|1924.7|1933.3|1930.9|1923.6|1921.2|3832
1657299600000|2022-07-08 17:00:00|1927.5|1925.5|1933.1|1931.1|1935|1932.6|1924.5|1921.9|3109
1657303200000|2022-07-08 18:00:00|1933.5|1930.5|1928.9|1925.9|1935.5|1932.7|1928.3|1925.5|2431
1657306800000|2022-07-08 19:00:00|1929|1926|1931.1|1928.1|1933.4|1930.8|1928.7|1925.9|2772
1657310400000|2022-07-08 20:00:00|1931.2|1928.2|1933.3|1930.3|1939.5|1931.9|1930.1|1926.7|1683
1657490400000|2022-07-10 22:00:00|1930.1|1927.1|1934.8|1931.8|1935.9|1932.3|1926.8|1924.3|2146
1657494000000|2022-07-10 23:00:00|1934.7|1931.7|1935.2|1932.2|1938.5|1935.7|1933.7|1930.9|1850
1657497600000|2022-07-11 00:00:00|1935.6|1932.6|1934.8|1931.8|1936.7|1933.7|1929.4|1926.8|3211
1657501200000|2022-07-11 01:00:00|1934.7|1931.7|1924|1921|1935|1932.1|1920.4|1918.1|7841
1657504800000|2022-07-11 02:00:00|1923.4|1921.4|1929.9|1926.9|1934.5|1931.8|1922.6|1920|4885
1657508400000|2022-07-11 03:00:00|1929.7|1926.7|1934.4|1931.4|1934.4|1931.8|1928.9|1926.4|2654
1657512000000|2022-07-11 04:00:00|1934.2|1931.2|1932.6|1930.6|1935.6|1933.3|1930.5|1928|2165
1657515600000|2022-07-11 05:00:00|1933.1|1930.1|1919|1916|1933.3|1930.5|1918.3|1915.7|4141
1657519200000|2022-07-11 06:00:00|1919.3|1916.3|1922.2|1919.2|1925.3|1922.7|1918.1|1915.7|4896
1657522800000|2022-07-11 07:00:00|1922.3|1919.3|1917.4|1915.4|1927.8|1925.3|1915.7|1913.1|5002
1657526400000|2022-07-11 08:00:00|1917.6|1915.6|1933.1|1931.1|1938.9|1936.4|1917.1|1914.8|4101
1657530000000|2022-07-11 09:00:00|1933.2|1931.2|1924.4|1922.4|1937.4|1934.7|1922.5|1919.9|4075
1657533600000|2022-07-11 10:00:00|1924.6|1922.6|1924|1921|1928.4|1925.9|1921.2|1918.6|2712
1657537200000|2022-07-11 11:00:00|1923.8|1920.8|1922.3|1919.3|1929.3|1927.3|1919.8|1917.3|3325
1657540800000|2022-07-11 12:00:00|1922.2|1919.2|1927.9|1924.9|1930.2|1928.2|1918.7|1916.3|6361
1657544400000|2022-07-11 13:00:00|1927.8|1924.8|1933.4|1930.4|1934.6|1931.6|1914.5|1912.1|8696
1657548000000|2022-07-11 14:00:00|1933.5|1930.5|1924.1|1922.1|1934.1|1931.1|1917.9|1915.9|6538
1657551600000|2022-07-11 15:00:00|1924.2|1922.2|1920.9|1918.9|1926.6|1924.6|1917.2|1915.2|4393
1657555200000|2022-07-11 16:00:00|1921|1919|1920.4|1918.4|1923.3|1921.3|1918.1|1916.1|3247
1657558800000|2022-07-11 17:00:00|1920.5|1918.5|1919.1|1917.1|1923.5|1921.3|1916.1|1914|3028
1657562400000|2022-07-11 18:00:00|1919|1917|1914.3|1911.3|1920.6|1918.6|1912.9|1910.9|2264
1657566000000|2022-07-11 19:00:00|1914.4|1911.4|1909.3|1907.3|1914.7|1912.2|1907.9|1905.4|2514
1657569600000|2022-07-11 20:00:00|1909.4|1907.4|1913.4|1910.4|1918.1|1911.8|1909|1906.5|1767
1657576800000|2022-07-11 22:00:00|1912.7|1909.7|1912.2|1909.2|1916.6|1911.8|1911.4|1906.8|1445
1657580400000|2022-07-11 23:00:00|1912.3|1909.3|1911.6|1908.6|1914|1911|1910.6|1907.8|1457
1657584000000|2022-07-12 00:00:00|1911.8|1908.8|1909.4|1906.4|1914|1911.4|1905.2|1902.2|3252
1657587600000|2022-07-12 01:00:00|1909.3|1906.3|1920|1917|1921|1918|1888.1|1885.1|12501
1657591200000|2022-07-12 02:00:00|1919.8|1916.8|1916.6|1914.6|1922.2|1919.2|1913.3|1911|5776
1657594800000|2022-07-12 03:00:00|1916.7|1914.7|1910.6|1907.6|1917.9|1915|1908.2|1905.3|3409
1657598400000|2022-07-12 04:00:00|1910.5|1907.5|1904.6|1902.6|1910.9|1907.9|1902.8|1900.2|2664
1657602000000|2022-07-12 05:00:00|1905.1|1902.1|1899|1896|1906|1903|1898|1895.4|4841
1657605600000|2022-07-12 06:00:00|1898.6|1896.6|1903.7|1900.7|1908.4|1905.4|1891.5|1889.4|6987
1657609200000|2022-07-12 07:00:00|1903.6|1900.6|1896.7|1893.7|1905.8|1903.6|1893.8|1891.3|5798
1657612800000|2022-07-12 08:00:00|1896.5|1893.5|1896.4|1894.4|1905.7|1902.9|1891.4|1889.3|4247
1657616400000|2022-07-12 09:00:00|1896.6|1894.6|1892.3|1889.3|1897.8|1895.3|1889.5|1887.5|4419
1657620000000|2022-07-12 10:00:00|1892.2|1889.2|1887.2|1885.2|1894.7|1892.3|1883|1880.5|4661
1657623600000|2022-07-12 11:00:00|1887.1|1885.1|1887.9|1884.9|1902.1|1899.7|1875.6|1873.1|5694
1657627200000|2022-07-12 12:00:00|1888|1885|1893.7|1891.7|1897.9|1895.4|1886.5|1884|6120
1657630800000|2022-07-12 13:00:00|1893.6|1891.6|1895.5|1892.5|1907.3|1904.9|1891.2|1888.6|9047
1657634400000|2022-07-12 14:00:00|1895.2|1892.2|1898.2|1896.2|1898.6|1896.6|1889.1|1887|6806
1657638000000|2022-07-12 15:00:00|1898.5|1896.5|1910.5|1908.5|1914.6|1912.5|1896.3|1894.3|5090
1657641600000|2022-07-12 16:00:00|1910.4|1908.4|1905.2|1903.2|1913.5|1911.5|1905.1|1903.1|2724
1657645200000|2022-07-12 17:00:00|1905.6|1903.6|1901|1899|1906.6|1904.6|1898.3|1896.3|3402
1657648800000|2022-07-12 18:00:00|1901.2|1899.2|1899.7|1897.7|1901.7|1899.7|1895.8|1893.8|3032
1657652400000|2022-07-12 19:00:00|1899.8|1897.8|1894.1|1891.1|1899.8|1897.8|1890.4|1888.4|3131
1657656000000|2022-07-12 20:00:00|1893.6|1891.6|1894.8|1891.8|1897.6|1892.9|1892.8|1890.4|1586
1657663200000|2022-07-12 22:00:00|1894.4|1891.4|1893.6|1890.6|1896.3|1892.3|1891.3|1885.6|1623
1657666800000|2022-07-12 23:00:00|1893.7|1890.7|1891.4|1888.4|1894.2|1891.5|1890.3|1887.7|1557
1657670400000|2022-07-13 00:00:00|1891.2|1888.2|1892.8|1889.8|1893.9|1891.5|1889.6|1886.8|3109
1657674000000|2022-07-13 01:00:00|1892.7|1889.7|1898.7|1895.7|1901.9|1899.1|1891.9|1889.6|6140
1657677600000|2022-07-13 02:00:00|1899|1896|1901|1898|1901.9|1899.1|1897.1|1894.1|4307
1657681200000|2022-07-13 03:00:00|1901.1|1898.1|1898.4|1896.4|1902.2|1899.9|1895.5|1893.2|3658
1657684800000|2022-07-13 04:00:00|1898.2|1896.2|1896.6|1894.6|1899.3|1896.8|1895.1|1892.7|2538
1657688400000|2022-07-13 05:00:00|1896.7|1894.7|1897.6|1894.6|1902.2|1900.2|1891.4|1888.6|4688
1657692000000|2022-07-13 06:00:00|1897.7|1894.7|1903.2|1900.2|1905|1902.8|1894.7|1892.5|7412
1657695600000|2022-07-13 07:00:00|1903.1|1900.1|1899.8|1897.8|1905.3|1902.8|1896.4|1894|5605
1657699200000|2022-07-13 08:00:00|1899.7|1897.7|1900.6|1898.6|1902.6|1900.4|1896.4|1894.1|4394
1657702800000|2022-07-13 09:00:00|1900.7|1898.7|1897.7|1895.7|1903.7|1901.2|1897|1894.7|3516
1657706400000|2022-07-13 10:00:00|1897.8|1895.8|1896.3|1894.3|1901.1|1899.1|1895.3|1893.3|2750
1657710000000|2022-07-13 11:00:00|1896.4|1894.4|1902.5|1900.5|1903.7|1901.7|1894.8|1892.6|3633
1657713600000|2022-07-13 12:00:00|1902.3|1900.3|1895.9|1892.9|1918|1912.9|1887.2|1884.3|11089
1657717200000|2022-07-13 13:00:00|1895.8|1892.8|1902.1|1899.1|1913.8|1910.8|1890.3|1887.3|13162
1657720800000|2022-07-13 14:00:00|1902.4|1899.4|1931.6|1929.6|1934.4|1932|1890.9|1888|13311
1657724400000|2022-07-13 15:00:00|1931.7|1929.7|1925.6|1922.6|1943|1940.1|1922|1919|10583
1657728000000|2022-07-13 16:00:00|1925.7|1922.7|1923.8|1920.8|1927.8|1925.3|1920.5|1917.5|6025
1657731600000|2022-07-13 17:00:00|1923.7|1920.7|1935|1933|1935.5|1933.4|1921.2|1918.2|4522
1657735200000|2022-07-13 18:00:00|1934.9|1932.9|1927.7|1924.7|1935.2|1933|1922.9|1920.3|5878
1657738800000|2022-07-13 19:00:00|1927.9|1924.9|1919.9|1916.9|1928|1925.6|1918.5|1915.9|3472
1657742400000|2022-07-13 20:00:00|1919.8|1916.8|1923|1920|1926.1|1920.9|1919.1|1916.1|1927
1657749600000|2022-07-13 22:00:00|1927.1|1919.9|1919.9|1916.9|1928.4|1922.7|1918.8|1914.8|2589
1657753200000|2022-07-13 23:00:00|1920|1917|1915.1|1912.1|1921.5|1918.5|1913.2|1910.2|1994
1657756800000|2022-07-14 00:00:00|1915.3|1912.3|1915.1|1912.1|1917.1|1914.8|1912.6|1909.8|3332
1657760400000|2022-07-14 01:00:00|1915|1912|1912.7|1909.7|1917.2|1914.7|1907.4|1904.4|6344
1657764000000|2022-07-14 02:00:00|1912.5|1909.5|1916.8|1913.8|1920|1917.6|1912.4|1909.5|4439
1657767600000|2022-07-14 03:00:00|1916.7|1913.7|1919|1916|1921.6|1918.9|1916.1|1913.6|2849
1657771200000|2022-07-14 04:00:00|1919.1|1916.1|1913.3|1910.3|1919.5|1916.7|1911.3|1908.8|2387
1657774800000|2022-07-14 05:00:00|1913.2|1910.2|1909|1906|1915.3|1912.3|1905.1|1902.1|4293
1657778400000|2022-07-14 06:00:00|1908.7|1905.7|1900.3|1897.3|1910.9|1907.9|1899.5|1897|7244
1657782000000|2022-07-14 07:00:00|1900.2|1897.2|1901.8|1899.8|1904.6|1902.2|1897|1894.6|6530
1657785600000|2022-07-14 08:00:00|1902.1|1900.1|1893.8|1890.8|1904|1901.5|1892.8|1890.1|5794
1657789200000|2022-07-14 09:00:00|1893.7|1890.7|1894.3|1892.3|1896.8|1894.5|1886.3|1884|5831
1657792800000|2022-07-14 10:00:00|1894.4|1892.4|1878.7|1875.7|1895.3|1892.9|1877.8|1875.2|4737
1657796400000|2022-07-14 11:00:00|1878.5|1875.5|1872.2|1870.2|1884.9|1881.9|1870.5|1867.9|6570
1657800000000|2022-07-14 12:00:00|1872.3|1870.3|1848|1845|1873.4|1871|1846.9|1843.9|9924
1657803600000|2022-07-14 13:00:00|1847.6|1844.6|1825.7|1822.7|1849|1846|1819.6|1816.6|15359
1657807200000|2022-07-14 14:00:00|1825.5|1822.5|1833.9|1830.9|1835.7|1832.7|1815.7|1812.7|12139
1657810800000|2022-07-14 15:00:00|1833.8|1830.8|1843.3|1840.3|1850.4|1847.8|1830|1827.6|10137
1657814400000|2022-07-14 16:00:00|1843.2|1840.2|1827.5|1825.5|1843.6|1841|1825.4|1823.1|6946
1657818000000|2022-07-14 17:00:00|1828.2|1825.2|1839.5|1837.5|1841.6|1838.8|1827.5|1824.8|5230
1657821600000|2022-07-14 18:00:00|1840.1|1837.1|1849.3|1846.3|1851|1848.2|1840|1837|4217
1657825200000|2022-07-14 19:00:00|1849.2|1846.2|1843.3|1840.3|1849.4|1846.8|1842.6|1839.9|3617
1657828800000|2022-07-14 20:00:00|1843.9|1840.9|1843.4|1840.4|1850.1|1843.7|1842.8|1837.9|1447
1657836000000|2022-07-14 22:00:00|1845.6|1842.6|1845.5|1842.5|1848.6|1845.3|1845.1|1842.2|1766
1657839600000|2022-07-14 23:00:00|1845.9|1842.9|1846.8|1843.8|1847.3|1844.7|1844.7|1842|1313
1657843200000|2022-07-15 00:00:00|1846.9|1843.9|1842.9|1839.9|1848.1|1845.1|1841.8|1838.9|3744
1657846800000|2022-07-15 01:00:00|1842.8|1839.8|1844.2|1841.2|1845|1842|1837.1|1834.1|7239
1657850400000|2022-07-15 02:00:00|1844.1|1841.1|1840.1|1837.1|1847.2|1844.7|1838.4|1835.8|5478
1657854000000|2022-07-15 03:00:00|1840|1837|1833.6|1831.6|1840.9|1838|1833.5|1830.6|3925
1657857600000|2022-07-15 04:00:00|1833.7|1831.7|1836.8|1833.8|1838.5|1835.5|1832|1829|3046
1657861200000|2022-07-15 05:00:00|1836.9|1833.9|1835|1832|1838.8|1835.8|1830.7|1827.7|5230
1657864800000|2022-07-15 06:00:00|1834.9|1831.9|1821.1|1818.1|1839.4|1836.4|1820.4|1817.4|8778
1657868400000|2022-07-15 07:00:00|1821|1818|1826.6|1823.6|1832.5|1829.5|1820.6|1817.6|9279
1657872000000|2022-07-15 08:00:00|1826.5|1823.5|1834.5|1831.5|1835|1832|1824.4|1821.4|6873
1657875600000|2022-07-15 09:00:00|1834.2|1831.2|1829.4|1827.4|1839.1|1836.1|1827.5|1824.9|4956
1657879200000|2022-07-15 10:00:00|1828.5|1826.5|1845.5|1842.5|1845.7|1843.6|1826.1|1824.1|4772
1657882800000|2022-07-15 11:00:00|1845.7|1842.7|1844|1842|1849.4|1847|1841.8|1839.4|5848
1657886400000|2022-07-15 12:00:00|1844.8|1841.8|1864.1|1861.1|1864.9|1862.7|1840.6|1837.7|10660
1657890000000|2022-07-15 13:00:00|1864.3|1861.3|1847.4|1844.4|1879.9|1876.9|1843.7|1840.8|12035
1657893600000|2022-07-15 14:00:00|1848|1845|1863.2|1860.2|1863.6|1861.1|1846.6|1843.9|10732
1657897200000|2022-07-15 15:00:00|1863.3|1860.3|1867.2|1864.2|1872.5|1870.4|1860.5|1858|5936
1657900800000|2022-07-15 16:00:00|1867.3|1864.3|1867|1864|1869.2|1866.6|1863.4|1860.8|3552
1657904400000|2022-07-15 17:00:00|1867.1|1864.1|1868.5|1866.5|1869.8|1867.5|1866.2|1863.4|2647
1657908000000|2022-07-15 18:00:00|1868.6|1866.6|1869.2|1866.2|1871.2|1868.7|1867|1864.5|1994
1657911600000|2022-07-15 19:00:00|1869.3|1866.3|1867.4|1865.4|1870.5|1867.8|1865.5|1863|1489
1657915200000|2022-07-15 20:00:00|1867.3|1865.3|1872.2|1869.2|1877|1870.6|1866.6|1864.1|1417
1658095200000|2022-07-17 22:00:00|1875.7|1869|1873.8|1870.8|1877.3|1872.5|1870.3|1865.8|1887
1658098800000|2022-07-17 23:00:00|1873.7|1870.7|1876.8|1873.8|1879.1|1876.1|1871.4|1868.8|1892
1658102400000|2022-07-18 00:00:00|1876.6|1873.6|1868.5|1866.5|1877.2|1874.5|1866|1863.7|2584
1658106000000|2022-07-18 01:00:00|1868.7|1866.7|1879.1|1876.1|1883.1|1880.5|1866.9|1864.2|6820
1658109600000|2022-07-18 02:00:00|1878.8|1875.8|1880.7|1877.7|1882|1879.5|1876.2|1873.9|4028
1658113200000|2022-07-18 03:00:00|1880.8|1877.8|1886.2|1883.2|1888.8|1886.2|1879.8|1877.4|3937
1658116800000|2022-07-18 04:00:00|1886|1883|1885.4|1883.4|1887.9|1885.2|1881|1878.8|2387
1658120400000|2022-07-18 05:00:00|1885.5|1883.5|1886.7|1883.7|1894.3|1891.8|1883|1880.5|4427
1658124000000|2022-07-18 06:00:00|1886.6|1883.6|1886.9|1884.9|1889.3|1886.7|1881.7|1879.3|6101
1658127600000|2022-07-18 07:00:00|1886.8|1884.8|1895.5|1892.5|1899|1897|1882.7|1880.7|6018
1658131200000|2022-07-18 08:00:00|1895.6|1892.6|1898|1896|1898.1|1896.1|1891.3|1889|5003
1658134800000|2022-07-18 09:00:00|1897.7|1895.7|1898.4|1895.4|1899.4|1897.4|1894.8|1892.8|4184
1658138400000|2022-07-18 10:00:00|1898.3|1895.3|1887.6|1884.6|1898.7|1896.5|1883.8|1880.8|4528
1658142000000|2022-07-18 11:00:00|1887.8|1884.8|1885.2|1882.2|1890|1887.5|1882.3|1880.3|4158
1658145600000|2022-07-18 12:00:00|1885.3|1882.3|1892.5|1889.5|1893|1890.6|1878.9|1876.5|5889
1658149200000|2022-07-18 13:00:00|1892.3|1889.3|1896.6|1894.6|1903.1|1901.1|1887.8|1885.3|8264
1658152800000|2022-07-18 14:00:00|1896.5|1894.5|1895.7|1893.7|1899.3|1896.9|1886.8|1884.4|7386
1658156400000|2022-07-18 15:00:00|1895.6|1893.6|1889.5|1887.5|1896.2|1893.9|1885.4|1883.1|4749
1658160000000|2022-07-18 16:00:00|1889.6|1887.6|1891.8|1889.8|1892.5|1890.5|1887.7|1885.7|2935
1658163600000|2022-07-18 17:00:00|1891.6|1889.6|1886.3|1884.3|1893.7|1891.7|1886.1|1883.6|2456
1658167200000|2022-07-18 18:00:00|1886.7|1883.7|1873.9|1870.9|1886.7|1884.2|1873.2|1870.5|2922
1658170800000|2022-07-18 19:00:00|1873.8|1870.8|1868.2|1865.2|1875.6|1873.2|1865|1862.5|2922
1658174400000|2022-07-18 20:00:00|1868.1|1865.1|1871|1868|1873.2|1870.5|1866.7|1864.2|1756
1658181600000|2022-07-18 22:00:00|1874|1871|1874.3|1871.3|1875.9|1872.9|1873.2|1870.2|1198
1658185200000|2022-07-18 23:00:00|1874.4|1871.4|1873.9|1870.9|1874.8|1871.9|1871.4|1868.8|1191
1658188800000|2022-07-19 00:00:00|1874|1871|1872|1869|1875|1872.4|1868|1865.6|2251
1658192400000|2022-07-19 01:00:00|1871.9|1868.9|1860.9|1857.9|1872.4|1869.4|1860|1857.1|5021
1658196000000|2022-07-19 02:00:00|1861|1858|1863|1860|1866.7|1864.2|1859.5|1857|3658
1658199600000|2022-07-19 03:00:00|1862.9|1859.9|1870.1|1867.1|1870.9|1868.4|1862.1|1859.1|3265
1658203200000|2022-07-19 04:00:00|1870.2|1867.2|1871.4|1868.4|1873|1870.7|1869|1866.5|2058
1658206800000|2022-07-19 05:00:00|1871.5|1868.5|1875.5|1872.5|1879.4|1876.4|1870|1867|4380
1658210400000|2022-07-19 06:00:00|1875.4|1872.4|1875.4|1873.4|1879.2|1876.2|1870.7|1867.9|4968
1658214000000|2022-07-19 07:00:00|1875.5|1873.5|1880|1878|1883.3|1880.7|1875.5|1872.6|5765
1658217600000|2022-07-19 08:00:00|1879.7|1877.7|1886.9|1883.9|1887|1884.6|1878.6|1876.4|4173
1658221200000|2022-07-19 09:00:00|1886.5|1884.5|1884.6|1882.6|1889.7|1887.3|1881.7|1878.7|3585
1658224800000|2022-07-19 10:00:00|1885|1883|1890.2|1888.2|1892.4|1889.8|1884.9|1882.8|4829
1658228400000|2022-07-19 11:00:00|1890.1|1888.1|1883.5|1881.5|1892.3|1889.5|1882.8|1880.1|3676
1658232000000|2022-07-19 12:00:00|1883.6|1881.6|1883.7|1881.7|1885.8|1883.5|1877.1|1874.9|4529
1658235600000|2022-07-19 13:00:00|1883.6|1881.6|1879.6|1877.6|1884.9|1882.5|1875.6|1873.5|7328
1658239200000|2022-07-19 14:00:00|1879.4|1877.4|1884.1|1882.1|1886|1883.2|1877.3|1875.1|7024
1658242800000|2022-07-19 15:00:00|1883.9|1881.9|1885.2|1883.2|1886.9|1884.9|1882.1|1880.1|3699
1658246400000|2022-07-19 16:00:00|1885.6|1883.6|1880.1|1878.1|1886.5|1884.5|1878.6|1876.6|3101
1658250000000|2022-07-19 17:00:00|1880|1878|1878.8|1876.8|1881.3|1879.3|1877.1|1874.8|2515
1658253600000|2022-07-19 18:00:00|1878.7|1876.7|1876.2|1874.2|1879.8|1877.7|1874.8|1872.8|2314
1658257200000|2022-07-19 19:00:00|1876.1|1874.1|1876|1874|1879.4|1877.4|1874.6|1872.5|1976
1658260800000|2022-07-19 20:00:00|1876.1|1874.1|1876.9|1873.9|1879.1|1875.3|1874.8|1869.6|1339
1658268000000|2022-07-19 22:00:00|1880.3|1874.4|1879.5|1877.5|1882|1878.1|1878|1872.2|1042
1658271600000|2022-07-19 23:00:00|1879.6|1877.6|1877.9|1875.9|1882.8|1880.2|1877.8|1875.5|1420
1658275200000|2022-07-20 00:00:00|1878|1876|1882.4|1879.4|1882.9|1880.1|1877.2|1874.7|2027
1658278800000|2022-07-20 01:00:00|1882.3|1879.3|1877.5|1874.5|1883.7|1880.7|1876.2|1873.5|3714
1658282400000|2022-07-20 02:00:00|1877.4|1874.4|1883.7|1880.7|1884.2|1881.2|1876.2|1873.7|2912
1658286000000|2022-07-20 03:00:00|1883.6|1880.6|1883.3|1880.3|1884.9|1882.4|1881.4|1878.7|2209
1658289600000|2022-07-20 04:00:00|1883.4|1880.4|1882.4|1880.4|1884.7|1882.1|1880.5|1877.9|1970
1658293200000|2022-07-20 05:00:00|1882.3|1880.3|1877.3|1874.3|1883.7|1881.1|1876.1|1873.8|2873
1658296800000|2022-07-20 06:00:00|1877.4|1874.4|1879.6|1877.6|1880|1877.8|1874.8|1872.4|4668
1658300400000|2022-07-20 07:00:00|1879.7|1877.7|1880.4|1878.4|1885.7|1883.7|1878.6|1876.6|3849
1658304000000|2022-07-20 08:00:00|1880.5|1878.5|1884.3|1882.3|1885.8|1883.2|1880.1|1877.8|3433
1658307600000|2022-07-20 09:00:00|1884.2|1882.2|1890.4|1888.4|1891.9|1889.7|1884.2|1881.6|2847
1658311200000|2022-07-20 10:00:00|1890.1|1888.1|1882.2|1879.2|1893.4|1891.2|1880.1|1877.1|3843
1658314800000|2022-07-20 11:00:00|1882.1|1879.1|1879.1|1877.1|1883.2|1880.8|1874.6|1872.1|3912
1658318400000|2022-07-20 12:00:00|1879.2|1877.2|1884.2|1882.2|1891.1|1889.1|1879.1|1877|5902
1658322000000|2022-07-20 13:00:00|1884.3|1882.3|1893.2|1890.2|1911.5|1909|1881.9|1879.6|9809
1658325600000|2022-07-20 14:00:00|1893.1|1890.1|1891.2|1889.2|1894.9|1891.9|1884.3|1882.3|8018
1658329200000|2022-07-20 15:00:00|1891.3|1889.3|1887.9|1885.9|1891.7|1889.4|1883.6|1881.4|4349
1658332800000|2022-07-20 16:00:00|1888|1886|1878.1|1876.1|1888.2|1886.2|1873.7|1871.7|3936
1658336400000|2022-07-20 17:00:00|1878.2|1876.2|1872.5|1869.5|1879|1876.9|1870.7|1868.7|5080
1658340000000|2022-07-20 18:00:00|1872.4|1869.4|1873.5|1871.5|1876.6|1874.3|1868.2|1866|3693
1658343600000|2022-07-20 19:00:00|1873.6|1871.6|1867.4|1864.4|1876.2|1874|1866.4|1863.7|2807
1658347200000|2022-07-20 20:00:00|1867.5|1864.5|1869.1|1866.1|1871.1|1867.1|1866.1|1863.3|2029
1658354400000|2022-07-20 22:00:00|1870.2|1867.2|1871.6|1868.6|1874.5|1871.5|1863.1|1860.1|1911
1658358000000|2022-07-20 23:00:00|1871.7|1868.7|1870|1867|1875.5|1872.5|1867.5|1864.5|1498
1658361600000|2022-07-21 00:00:00|1870.1|1867.1|1869.9|1866.9|1870.6|1867.8|1865.5|1863|2309
1658365200000|2022-07-21 01:00:00|1870.3|1867.3|1858.1|1855.1|1870.3|1867.3|1855.2|1852.6|5405
1658368800000|2022-07-21 02:00:00|1858.4|1855.4|1858.3|1855.3|1859.7|1856.8|1855.2|1852.6|2819
1658372400000|2022-07-21 03:00:00|1858.4|1855.4|1857.9|1854.9|1858.9|1856.2|1855.4|1852.4|2707
1658376000000|2022-07-21 04:00:00|1858|1855|1863.7|1860.7|1864.4|1861.9|1856.1|1853.4|2184
1658379600000|2022-07-21 05:00:00|1863.8|1860.8|1865.2|1862.2|1866.5|1863.5|1860|1857|3162
1658383200000|2022-07-21 06:00:00|1865|1862|1855.9|1853.9|1867.4|1864.6|1855.6|1853.2|4867
1658386800000|2022-07-21 07:00:00|1856|1854|1844.4|1842.4|1858.2|1855.5|1841.6|1839.1|5641
1658390400000|2022-07-21 08:00:00|1844.5|1842.5|1837.4|1834.4|1845.4|1842.8|1836|1833|5011
1658394000000|2022-07-21 09:00:00|1837.3|1834.3|1833.3|1830.3|1837.9|1835.1|1830|1827.6|4454
1658397600000|2022-07-21 10:00:00|1833.2|1830.2|1827.6|1824.6|1835.1|1832.4|1825.3|1822.8|5140
1658401200000|2022-07-21 11:00:00|1827.8|1824.8|1838.1|1835.1|1840.1|1837.1|1826.4|1823.4|4577
1658404800000|2022-07-21 12:00:00|1838|1835|1864.2|1861.2|1865.2|1862.2|1827.9|1824.9|10278
1658408400000|2022-07-21 13:00:00|1864|1861|1871.3|1868.3|1877.1|1874.1|1850.1|1847.1|11799
1658412000000|2022-07-21 14:00:00|1871.4|1868.4|1876.8|1873.8|1878.6|1875.6|1862.2|1859.2|8743
1658415600000|2022-07-21 15:00:00|1876.9|1873.9|1880.3|1877.3|1884|1881.2|1871.4|1868.7|5880
1658419200000|2022-07-21 16:00:00|1880.4|1877.4|1878.7|1875.7|1884|1881|1876.7|1873.7|3850
1658422800000|2022-07-21 17:00:00|1878.6|1875.6|1878.3|1875.3|1884.3|1881.6|1876.3|1873.8|3708
1658426400000|2022-07-21 18:00:00|1878|1875|1878.2|1875.2|1879.1|1876.4|1875.3|1872.9|2300
1658430000000|2022-07-21 19:00:00|1878.3|1875.3|1887.3|1885.3|1888.2|1885.5|1877.2|1874.8|2125
1658433600000|2022-07-21 20:00:00|1886.9|1884.9|1887.9|1884.9|1893.3|1887.2|1885.6|1881.4|2158
1658440800000|2022-07-21 22:00:00|1884.7|1881.7|1881.8|1878.8|1888.5|1882.6|1881.3|1877.5|1579
1658444400000|2022-07-21 23:00:00|1881.9|1878.9|1883.3|1880.3|1884.2|1881.6|1881.2|1878.7|1344
1658448000000|2022-07-22 00:00:00|1883.2|1880.2|1883.2|1880.2|1884.3|1881.7|1881.5|1878.9|2129
1658451600000|2022-07-22 01:00:00|1883.1|1880.1|1885.2|1882.2|1889.8|1887.1|1880|1877|4853
1658455200000|2022-07-22 02:00:00|1885.1|1882.1|1880.1|1877.1|1885.8|1882.8|1880|1877|3612
1658458800000|2022-07-22 03:00:00|1880.8|1877.8|1877.5|1874.5|1882.7|1879.8|1876.1|1873.1|2835
1658462400000|2022-07-22 04:00:00|1877.6|1874.6|1875.8|1872.8|1879|1876|1875.1|1872.1|1807
1658466000000|2022-07-22 05:00:00|1875.7|1872.7|1879.1|1876.1|1881.1|1878.1|1874.6|1871.6|3948
1658469600000|2022-07-22 06:00:00|1879.3|1876.3|1884.4|1882.4|1884.9|1882.4|1878.4|1876.1|4115
1658473200000|2022-07-22 07:00:00|1884.3|1882.3|1876.6|1873.6|1884.3|1882.3|1874.3|1871.3|5823
1658476800000|2022-07-22 08:00:00|1876.7|1873.7|1874.9|1871.9|1881.2|1878.2|1873.4|1871|4165
1658480400000|2022-07-22 09:00:00|1874.7|1871.7|1883.6|1880.6|1884.7|1881.9|1874.5|1871.5|4258
1658484000000|2022-07-22 10:00:00|1883.7|1880.7|1882.5|1879.5|1884.9|1882.7|1876.2|1873.2|3524
1658487600000|2022-07-22 11:00:00|1881.2|1879.2|1890.4|1887.4|1894.9|1891.9|1876.6|1873.6|4647
1658491200000|2022-07-22 12:00:00|1890.5|1887.5|1878.8|1875.8|1893.4|1890.7|1877.4|1874.7|5945
1658494800000|2022-07-22 13:00:00|1878.9|1875.9|1883.6|1880.6|1896.8|1893.8|1874.7|1871.7|9855
1658498400000|2022-07-22 14:00:00|1883.4|1880.4|1888.3|1886.3|1896.1|1893.1|1879.1|1876.1|11036
1658502000000|2022-07-22 15:00:00|1888.7|1885.7|1878.8|1875.8|1891.5|1888.5|1875.1|1872.5|7078
1658505600000|2022-07-22 16:00:00|1878.9|1875.9|1871.3|1868.3|1879.9|1876.9|1868.5|1865.5|5639
1658509200000|2022-07-22 17:00:00|1871.5|1868.5|1867.1|1864.1|1873.8|1871.2|1865.2|1862.5|4487
1658512800000|2022-07-22 18:00:00|1867.2|1864.2|1857.5|1854.5|1867.8|1864.9|1852.4|1849.8|5393
1658516400000|2022-07-22 19:00:00|1858|1855|1859.5|1856.5|1859.6|1856.6|1854.2|1851.3|4030
1658520000000|2022-07-22 20:00:00|1859.6|1856.6|1862|1859|1867.4|1862.5|1857.5|1854.5|2181
1658700000000|2022-07-24 22:00:00|1861.7|1858.7|1859.8|1856.8|1866.3|1859.3|1857.6|1848.6|2690
1658703600000|2022-07-24 23:00:00|1859.9|1856.9|1855|1852|1860|1857|1854.5|1851.9|1675
1658707200000|2022-07-25 00:00:00|1855.1|1852.1|1848.4|1845.4|1856.1|1853.3|1846.8|1844.2|2724
1658710800000|2022-07-25 01:00:00|1848.3|1845.3|1860.3|1857.3|1861.2|1858.2|1843.7|1840.9|5900
1658714400000|2022-07-25 02:00:00|1860.5|1857.5|1865.9|1862.9|1866.6|1863.6|1858.5|1856.2|4351
1658718000000|2022-07-25 03:00:00|1866|1863|1863.8|1860.8|1866|1863|1859.8|1857.1|3000
1658721600000|2022-07-25 04:00:00|1863.7|1860.7|1860.7|1858.7|1865.8|1862.8|1859.5|1857.2|2046
1658725200000|2022-07-25 05:00:00|1861.1|1858.1|1858.9|1855.9|1861.8|1859.4|1854.2|1851.6|3644
1658728800000|2022-07-25 06:00:00|1858.8|1855.8|1862.8|1860.8|1865|1862.5|1856.8|1854.6|4332
1658732400000|2022-07-25 07:00:00|1862.7|1860.7|1859.4|1856.4|1866.6|1863.6|1858.8|1856.2|4250
1658736000000|2022-07-25 08:00:00|1859.8|1856.8|1869.8|1867.8|1874.8|1872.4|1858.7|1855.7|3913
1658739600000|2022-07-25 09:00:00|1869.7|1867.7|1880|1877|1880.5|1877.5|1869.5|1866.8|4224
1658743200000|2022-07-25 10:00:00|1879.9|1876.9|1876.6|1873.6|1880.2|1877.2|1869.6|1867.3|2447
1658746800000|2022-07-25 11:00:00|1876.7|1873.7|1864|1861|1876.7|1874|1862.3|1859.8|3291
1658750400000|2022-07-25 12:00:00|1864.2|1861.2|1860.5|1857.5|1866.6|1863.6|1859.1|1856.1|3928
1658754000000|2022-07-25 13:00:00|1860.6|1857.6|1844.1|1841.1|1863.4|1860.4|1833.8|1830.8|7615
1658757600000|2022-07-25 14:00:00|1844.2|1841.2|1838.8|1835.8|1846.9|1843.9|1833.1|1830.4|7668
1658761200000|2022-07-25 15:00:00|1838.9|1835.9|1844.6|1841.6|1846.2|1843.5|1837.1|1834.5|4137
1658764800000|2022-07-25 16:00:00|1844.5|1841.5|1846.1|1843.1|1847.3|1844.6|1842.8|1839.8|2857
1658768400000|2022-07-25 17:00:00|1846.2|1843.2|1846.6|1843.6|1849.2|1846.7|1845.1|1842.5|2695
1658772000000|2022-07-25 18:00:00|1846.7|1843.7|1842|1840|1846.7|1844.1|1841.5|1839.1|1915
1658775600000|2022-07-25 19:00:00|1842.1|1840.1|1843.7|1841.7|1847.1|1844.8|1841.6|1839.6|1998
1658779200000|2022-07-25 20:00:00|1843.8|1841.8|1845.1|1842.1|1846.8|1844.4|1843.4|1841|1337
1658786400000|2022-07-25 22:00:00|1844.7|1841.7|1842|1839|1845.9|1842|1841.1|1838.1|1011
1658790000000|2022-07-25 23:00:00|1841.9|1838.9|1842.1|1839.1|1843.1|1840.3|1840.3|1837.4|1547
1658793600000|2022-07-26 00:00:00|1841.9|1838.9|1845.8|1843.8|1848.6|1846.1|1840.8|1838|2588
1658797200000|2022-07-26 01:00:00|1845.7|1843.7|1856.5|1853.5|1856.9|1853.9|1845.3|1842.3|4491
1658800800000|2022-07-26 02:00:00|1856.8|1853.8|1857.3|1854.3|1863.3|1860.3|1854.5|1851.5|3342
1658804400000|2022-07-26 03:00:00|1857.4|1854.4|1855.2|1852.2|1858.4|1855.4|1854|1851.5|2541
1658808000000|2022-07-26 04:00:00|1855.1|1852.1|1852.5|1850.5|1855.4|1852.6|1852.1|1849.5|1776
1658811600000|2022-07-26 05:00:00|1852.6|1850.6|1851.9|1848.9|1856.7|1853.9|1850.5|1847.7|2912
1658815200000|2022-07-26 06:00:00|1851.7|1848.7|1857.8|1854.8|1859.6|1856.9|1851.4|1848.4|3831
1658818800000|2022-07-26 07:00:00|1857.7|1854.7|1864.9|1861.9|1870.8|1868.3|1856.5|1853.7|5196
1658822400000|2022-07-26 08:00:00|1865.1|1862.1|1864.2|1862.2|1869.5|1866.5|1860.7|1858.7|4214
1658826000000|2022-07-26 09:00:00|1864|1862|1854.2|1852.2|1868.6|1866.6|1853.5|1851|4387
1658829600000|2022-07-26 10:00:00|1854.3|1852.3|1852.5|1849.5|1858.3|1855.5|1848.7|1846.2|4583
1658833200000|2022-07-26 11:00:00|1851.9|1848.9|1849.2|1846.2|1854.6|1852.2|1844.5|1842|4318
1658836800000|2022-07-26 12:00:00|1849.3|1846.3|1855.5|1852.5|1856.8|1854.2|1843.3|1840.5|5608
1658840400000|2022-07-26 13:00:00|1855.6|1852.6|1868.4|1865.4|1874.4|1871.4|1852.4|1849.7|9039
1658844000000|2022-07-26 14:00:00|1868.1|1865.1|1865.6|1863.6|1872.3|1869.3|1857.8|1854.8|7219
1658847600000|2022-07-26 15:00:00|1865.8|1863.8|1859.1|1857.1|1867.8|1865.8|1858.4|1856.1|3737
1658851200000|2022-07-26 16:00:00|1859|1857|1864.7|1862.7|1865.7|1863.7|1858.8|1856.8|2342
1658854800000|2022-07-26 17:00:00|1864.8|1862.8|1864.9|1862.9|1865.5|1863.5|1861.4|1859.2|2104
1658858400000|2022-07-26 18:00:00|1864.8|1862.8|1863.3|1861.3|1867.4|1865.4|1861.7|1859.7|1851
1658862000000|2022-07-26 19:00:00|1863.5|1861.5|1861.9|1858.9|1865|1862.7|1861.3|1858.7|2208
1658865600000|2022-07-26 20:00:00|1862.2|1859.2|1864.4|1861.4|1866.6|1863.5|1861.3|1858.8|1768
1658872800000|2022-07-26 22:00:00|1866.6|1863.6|1868.4|1865.4|1869.1|1866|1865.9|1861.6|1724
1658876400000|2022-07-26 23:00:00|1868.3|1865.3|1869.2|1866.2|1870.1|1867.1|1867.5|1864.7|1238
1658880000000|2022-07-27 00:00:00|1869.1|1866.1|1870.9|1867.9|1873.4|1870.8|1868.5|1866.1|2229
1658883600000|2022-07-27 01:00:00|1870.8|1867.8|1861.7|1859.7|1873.9|1870.9|1861.3|1858.6|4254
1658887200000|2022-07-27 02:00:00|1861.8|1859.8|1862.8|1859.8|1864.6|1861.9|1860.9|1858.9|3196
1658890800000|2022-07-27 03:00:00|1862.9|1859.9|1860.9|1857.9|1864.2|1861.5|1859.8|1857.4|2470
1658894400000|2022-07-27 04:00:00|1860.8|1857.8|1859.3|1856.3|1861.8|1858.9|1857.4|1854.5|1692
1658898000000|2022-07-27 05:00:00|1859.5|1856.5|1867.1|1864.1|1867.2|1864.2|1857.7|1855|2665
1658901600000|2022-07-27 06:00:00|1867.2|1864.2|1865|1862|1870|1867|1862.3|1859.7|3732
1658905200000|2022-07-27 07:00:00|1864.9|1861.9|1867.8|1865.8|1868.4|1865.9|1861.9|1859.1|4214
1658908800000|2022-07-27 08:00:00|1867.9|1865.9|1876|1874|1883.6|1881.2|1867.7|1865.3|4939
1658912400000|2022-07-27 09:00:00|1875.9|1873.9|1872.9|1870.9|1880.4|1878.4|1872.6|1870.4|2653
1658916000000|2022-07-27 10:00:00|1872.8|1870.8|1877.9|1875.9|1881.5|1879.5|1872.2|1870.2|2247
1658919600000|2022-07-27 11:00:00|1877.8|1875.8|1877.7|1875.7|1887.6|1885.2|1877.3|1875.1|2885
1658923200000|2022-07-27 12:00:00|1877.8|1875.8|1867.6|1865.6|1887|1884.8|1866.6|1864.6|4726
1658926800000|2022-07-27 13:00:00|1867.4|1865.4|1854.3|1851.3|1867.8|1865.8|1850.1|1847.6|9634
1658930400000|2022-07-27 14:00:00|1854.2|1851.2|1865.2|1863.2|1866.1|1864.1|1846.2|1843.8|6914
1658934000000|2022-07-27 15:00:00|1865.1|1863.1|1866.8|1864.8|1869|1866.6|1860.4|1858.4|3558
1658937600000|2022-07-27 16:00:00|1866.9|1864.9|1867.3|1865.3|1868.4|1866.3|1863.7|1861.6|2054
1658941200000|2022-07-27 17:00:00|1867.2|1865.2|1875.1|1872.1|1879|1873.2|1866|1863.7|2803
1658944800000|2022-07-27 18:00:00|1878.1|1870.8|1902.9|1899.9|1914|1911|1867.9|1864.9|15920
1658948400000|2022-07-27 19:00:00|1903.2|1900.2|1909|1906|1915.5|1912.5|1898.6|1895.6|9519
1658952000000|2022-07-27 20:00:00|1908.9|1905.9|1910|1907|1913.2|1910.2|1905.2|1901.9|2789
1658959200000|2022-07-27 22:00:00|1911|1908|1910.4|1907.4|1915.6|1910.8|1907.2|1904.4|2284
1658962800000|2022-07-27 23:00:00|1910.5|1907.5|1916.9|1913.9|1920.1|1917.2|1910|1907|2060
1658966400000|2022-07-28 00:00:00|1916.8|1913.8|1912.3|1909.3|1919.7|1916.7|1911.4|1908.9|2741
1658970000000|2022-07-28 01:00:00|1912.4|1909.4|1925.1|1922.1|1929.4|1926.4|1908|1905|8091
1658973600000|2022-07-28 02:00:00|1924.7|1921.7|1927.9|1924.9|1928.7|1925.7|1921.7|1918.7|4885
1658977200000|2022-07-28 03:00:00|1928|1925|1928.5|1925.5|1932.8|1930.1|1927.7|1924.7|3719
1658980800000|2022-07-28 04:00:00|1928.6|1925.6|1928.3|1925.3|1930.9|1927.9|1926.1|1923.1|2928
1658984400000|2022-07-28 05:00:00|1928.1|1925.1|1932.1|1929.1|1933.7|1930.7|1927.4|1924.4|3084
1658988000000|2022-07-28 06:00:00|1931.9|1928.9|1934.6|1932.6|1935.5|1932.8|1928.7|1925.9|4845
1658991600000|2022-07-28 07:00:00|1934.7|1932.7|1939.4|1937.4|1940.1|1937.9|1930.2|1927.4|5559
1658995200000|2022-07-28 08:00:00|1939.7|1936.7|1942.3|1939.3|1954.1|1952.1|1939|1936.6|5469
1658998800000|2022-07-28 09:00:00|1942.5|1939.5|1934.6|1932.6|1947.5|1945.3|1934.3|1932.2|4610
1659002400000|2022-07-28 10:00:00|1934.7|1932.7|1933.7|1931.7|1940.6|1938.4|1930|1927.8|4369
1659006000000|2022-07-28 11:00:00|1933.8|1931.8|1940.5|1938.5|1942.3|1940.3|1930|1927.7|4790
1659009600000|2022-07-28 12:00:00|1940.8|1938.8|1961.2|1959.2|1969.6|1967|1934.4|1932.4|9543
1659013200000|2022-07-28 13:00:00|1961.3|1959.3|1971.3|1968.3|1982.8|1979.8|1948.3|1945.3|13368
1659016800000|2022-07-28 14:00:00|1970.8|1967.8|1981.5|1978.5|1982.4|1979.7|1960.2|1957.2|9634
1659020400000|2022-07-28 15:00:00|1981.7|1978.7|1981|1978|1988.8|1986.7|1976.4|1973.6|7570
1659024000000|2022-07-28 16:00:00|1980.7|1977.7|1993.9|1991.9|1994.7|1992.5|1977|1974.6|5658
1659027600000|2022-07-28 17:00:00|1993.4|1991.4|1997.2|1995.2|1997.5|1995.3|1988.6|1985.9|4579
1659031200000|2022-07-28 18:00:00|1997|1995|1995.4|1993.4|1999.6|1997.3|1991.1|1988.6|3770
1659034800000|2022-07-28 19:00:00|1995.5|1993.5|2000.3|1997.3|2000.7|1998.7|1995|1992.4|3336
1659038400000|2022-07-28 20:00:00|2000.5|1997.5|2001.4|1998.4|2006|2001.6|1999.4|1995.8|2443
1659045600000|2022-07-28 22:00:00|2000.4|1997.4|1995.6|1992.6|2002.9|1997.4|1993.4|1990.4|2134
1659049200000|2022-07-28 23:00:00|1995.5|1992.5|1996.9|1993.9|1997.2|1994.2|1992.3|1989.3|1352
1659052800000|2022-07-29 00:00:00|1996.8|1993.8|2005.3|2002.3|2007.9|2004.9|1992.3|1989.3|3882
1659056400000|2022-07-29 01:00:00|2005.6|2002.6|2002.8|1999.8|2006.3|2003.7|1998.4|1995.7|6006
1659060000000|2022-07-29 02:00:00|2002.9|1999.9|2005.2|2002.2|2006.7|2003.7|1999.7|1996.7|3678
1659063600000|2022-07-29 03:00:00|2005.1|2002.1|2010.7|2007.7|2012.6|2009.6|2002.9|2000.3|4682
1659067200000|2022-07-29 04:00:00|2010.9|2007.9|2011.5|2008.5|2013.1|2010.1|2008.6|2006.2|3254
1659070800000|2022-07-29 05:00:00|2011.1|2008.1|2016.9|2013.9|2019.8|2016.8|2010|2007|4651
1659074400000|2022-07-29 06:00:00|2017|2014|2021.8|2018.8|2023.1|2020.1|2015.9|2012.9|5287
1659078000000|2022-07-29 07:00:00|2021.7|2018.7|2016.2|2013.2|2024.1|2021.1|2007.4|2004.4|5601
1659081600000|2022-07-29 08:00:00|2016.1|2013.1|2006.5|2003.5|2016.6|2014.1|2000.5|1998.2|4805
1659085200000|2022-07-29 09:00:00|2006.4|2003.4|2003.3|2001.3|2006.7|2004|1995.8|1992.8|4466
1659088800000|2022-07-29 10:00:00|2003.5|2001.5|2009.6|2006.6|2012|2009.4|2000.8|1997.9|3970
1659092400000|2022-07-29 11:00:00|2008.5|2005.5|2001.3|1999.3|2008.5|2006.4|1996.9|1994.6|5912
1659096000000|2022-07-29 12:00:00|2001.4|1999.4|2001.2|1998.2|2007.5|2005|1986.5|1983.5|8657
1659099600000|2022-07-29 13:00:00|2001.3|1998.3|1999.4|1996.4|2006.1|2003.6|1989.7|1987.5|10746
1659103200000|2022-07-29 14:00:00|1998.9|1995.9|2021.5|2018.5|2026.3|2024.3|1994.7|1991.7|10654
1659106800000|2022-07-29 15:00:00|2022.1|2019.1|2026.7|2024.7|2030.2|2028.2|2018.6|2015.6|8167
1659110400000|2022-07-29 16:00:00|2026.9|2024.9|2023.9|2021.9|2030.2|2028.2|2021.5|2019.2|4322
1659114000000|2022-07-29 17:00:00|2024|2022|2026.8|2024.8|2029|2027|2019.7|2017.7|3790
1659117600000|2022-07-29 18:00:00|2026.7|2024.7|2026.1|2024.1|2029.8|2027.3|2025.5|2023.1|3010
1659121200000|2022-07-29 19:00:00|2026|2024|2028.8|2025.8|2032.8|2030|2021.9|2019.3|4049
1659124800000|2022-07-29 20:00:00|2029.1|2026.1|2035.4|2032.4|2042.4|2035.4|2028.6|2025.6|2218
1659304800000|2022-07-31 22:00:00|2032.3|2029.3|2025.3|2022.3|2032.4|2029.4|2022.1|2015.1|2618
1659308400000|2022-07-31 23:00:00|2025.4|2022.4|2023.4|2020.4|2025.7|2022.7|2020.8|2018|2286
1659312000000|2022-08-01 00:00:00|2023.3|2020.3|2024.4|2021.4|2027.1|2024.3|2020|2017.4|4027
1659315600000|2022-08-01 01:00:00|2024.5|2021.5|2016.7|2013.7|2027.1|2024.2|2010|2007|7193
1659319200000|2022-08-01 02:00:00|2016.8|2013.8|2021.6|2018.6|2022.2|2019.2|2016|2013.2|4111
1659322800000|2022-08-01 03:00:00|2021.4|2018.4|2014.4|2011.4|2021.8|2018.8|2010.7|2007.7|2945
1659326400000|2022-08-01 04:00:00|2014.3|2011.3|2013.4|2010.4|2016.6|2013.6|2011.1|2008.5|1977
1659330000000|2022-08-01 05:00:00|2013.5|2010.5|2013.9|2010.9|2019.1|2016.3|2010.9|2007.9|3590
1659333600000|2022-08-01 06:00:00|2013.8|2010.8|2019.5|2016.5|2022.5|2020|2012.8|2010.2|4658
1659337200000|2022-08-01 07:00:00|2019|2017|2022.9|2020.9|2026.2|2023.9|2016.2|2014.2|5532
1659340800000|2022-08-01 08:00:00|2023|2021|2029.7|2026.7|2032|2029.6|2019.5|2017.5|4672
1659344400000|2022-08-01 09:00:00|2029.8|2026.8|2040.6|2038.6|2043.6|2040.7|2027|2024.5|4421
1659348000000|2022-08-01 10:00:00|2040.5|2038.5|2041.6|2039.6|2048.2|2046.1|2039.3|2036.9|4459
1659351600000|2022-08-01 11:00:00|2041.7|2039.7|2042.6|2040.6|2045.5|2043|2039.6|2037.1|4008
1659355200000|2022-08-01 12:00:00|2042.7|2040.7|2034.6|2032.6|2052.2|2049.8|2034|2031.5|7228
1659358800000|2022-08-01 13:00:00|2034.5|2032.5|2037.5|2034.5|2045.3|2043|2025|2023|10696
1659362400000|2022-08-01 14:00:00|2034.3|2028.6|2031.4|2029.4|2042.3|2039.9|2025.3|2023.3|9815
1659366000000|2022-08-01 15:00:00|2031.5|2029.5|2035.5|2032.5|2036|2034|2024.6|2022.3|6317
1659369600000|2022-08-01 16:00:00|2035|2032|2042.6|2040.6|2043.7|2041.1|2032|2030|4775
1659373200000|2022-08-01 17:00:00|2042.5|2040.5|2033.3|2031.3|2043|2040.7|2031.7|2029.5|3767
1659376800000|2022-08-01 18:00:00|2033.2|2031.2|2035|2033|2035.8|2033.6|2025.8|2022.8|3926
1659380400000|2022-08-01 19:00:00|2035.5|2032.5|2038.1|2036.1|2039.1|2037.1|2033.3|2030.8|2991
1659384000000|2022-08-01 20:00:00|2037.9|2035.9|2037.8|2034.8|2039.8|2036.7|2035.3|2033|1913
1659391200000|2022-08-01 22:00:00|2037.4|2034.4|2036.2|2033.2|2039|2034.7|2034.2|2029.3|1744
1659394800000|2022-08-01 23:00:00|2035.7|2032.7|2034.3|2032.3|2037.6|2034.6|2034.1|2031.6|1385
1659398400000|2022-08-02 00:00:00|2034.7|2031.7|2036.5|2033.5|2039.9|2036.9|2027.5|2024.6|4392
1659402000000|2022-08-02 01:00:00|2036.6|2033.6|2031.5|2028.5|2041.5|2038.8|2026.7|2024.3|5933
1659405600000|2022-08-02 02:00:00|2031.6|2028.6|2031.5|2028.5|2035.9|2033.5|2025.6|2023.1|4487
1659409200000|2022-08-02 03:00:00|2031.4|2028.4|2026.6|2023.6|2031.5|2028.5|2024.4|2021.7|3330
1659412800000|2022-08-02 04:00:00|2026.5|2023.5|2020.5|2017.5|2027|2024.4|2018.9|2015.9|3285
1659416400000|2022-08-02 05:00:00|2020.6|2017.6|2019.1|2016.1|2028.1|2025.1|2013.7|2011.2|4774
1659420000000|2022-08-02 06:00:00|2019.2|2016.2|2027.9|2024.9|2032.4|2029.6|2018.7|2015.9|4695
1659423600000|2022-08-02 07:00:00|2028|2025|2027.2|2024.2|2029.2|2026.6|2020.7|2018.1|4896
1659427200000|2022-08-02 08:00:00|2027.1|2024.1|2031.1|2029.1|2036.6|2033.6|2025.2|2022.6|4431
1659430800000|2022-08-02 09:00:00|2031.2|2029.2|2030.8|2027.8|2033.7|2031.4|2027.4|2024.5|3704
1659434400000|2022-08-02 10:00:00|2030.7|2027.7|2030.3|2028.3|2034.5|2031.5|2026.2|2023.3|4068
1659438000000|2022-08-02 11:00:00|2030.2|2028.2|2044.2|2042.2|2045.9|2042.9|2029.4|2026.7|5898
1659441600000|2022-08-02 12:00:00|2044.1|2042.1|2043.6|2041.6|2052|2050|2039.5|2036.9|7268
1659445200000|2022-08-02 13:00:00|2043.8|2041.8|2029.7|2027.7|2045.6|2042.7|2010|2007.7|11405
1659448800000|2022-08-02 14:00:00|2029.8|2027.8|2019.3|2017.3|2042.5|2040.1|2016.1|2013.5|10917
1659452400000|2022-08-02 15:00:00|2019.5|2017.5|2027.1|2025.1|2036|2034|2016.7|2014.4|7645
1659456000000|2022-08-02 16:00:00|2027|2025|2021.6|2019.6|2027.7|2025.5|2016.5|2014.5|5566
1659459600000|2022-08-02 17:00:00|2021.7|2019.7|2007.1|2005.1|2024.1|2022.1|2004|2001|5561
1659463200000|2022-08-02 18:00:00|2007.2|2005.2|2004.4|2002.4|2008.7|2006.6|2002.7|2000|5797
1659466800000|2022-08-02 19:00:00|2004.3|2002.3|1997.7|1995.7|2006.8|2004.3|1997.5|1995.2|4237
1659470400000|2022-08-02 20:00:00|1997.8|1995.8|2000.3|1997.3|2003.2|2000.2|1996.2|1993.7|2480
1659477600000|2022-08-02 22:00:00|2002.2|1993.2|1995.1|1992.1|2005.8|1998.4|1994.7|1991.8|2294
1659481200000|2022-08-02 23:00:00|1995.9|1992.9|1988|1985|1995.9|1992.9|1986.2|1983.2|2154
1659484800000|2022-08-03 00:00:00|1988.2|1985.2|1984|1981|1991.3|1988.3|1980|1977.1|4151
1659488400000|2022-08-03 01:00:00|1983.9|1980.9|1992.1|1989.1|1993|1990|1979.7|1976.7|6419
1659492000000|2022-08-03 02:00:00|1992.4|1989.4|1994.1|1991.1|1997|1994.5|1990.2|1987.5|4036
1659495600000|2022-08-03 03:00:00|1994|1991|2001.2|1999.2|2002.7|2000.1|1993.3|1990.4|3253
1659499200000|2022-08-03 04:00:00|2001.3|1999.3|2002.8|1999.8|2004.3|2001.9|2000.7|1998|3918
1659502800000|2022-08-03 05:00:00|2002.9|1999.9|2003|2000|2008.2|2005.8|1998.6|1996.6|4056
1659506400000|2022-08-03 06:00:00|2002.5|2000.5|1995.2|1993.2|2003.4|2000.9|1993.4|1990.9|4762
1659510000000|2022-08-03 07:00:00|1995.3|1993.3|1992.1|1989.1|1999.9|1996.9|1986.8|1984.3|5145
1659513600000|2022-08-03 08:00:00|1992.4|1989.4|1991.4|1989.4|1996.9|1994.3|1988|1985.3|4469
1659517200000|2022-08-03 09:00:00|1991.5|1989.5|1995.9|1992.9|1998.9|1996.1|1990.6|1988.1|3830
1659520800000|2022-08-03 10:00:00|1996|1993|1992.8|1989.8|1998|1995|1987.1|1984.6|3746
1659524400000|2022-08-03 11:00:00|1992.3|1989.3|2005|2003|2007.6|2005.5|1992|1989|5669
1659528000000|2022-08-03 12:00:00|2004.9|2002.9|2017.5|2014.5|2018.4|2015.7|2002.7|2000.7|6659
1659531600000|2022-08-03 13:00:00|2017.3|2014.3|2006.2|2003.2|2019|2016.1|1998|1995.5|8035
1659535200000|2022-08-03 14:00:00|2006.3|2003.3|1992.6|1989.6|2006.3|2003.3|1986.2|1983.9|10718
1659538800000|2022-08-03 15:00:00|1992.7|1989.7|1993.9|1991.9|1996.1|1993.3|1988.1|1986.1|6318
1659542400000|2022-08-03 16:00:00|1993.8|1991.8|1997.9|1995.9|1999|1996.5|1992|1990|3660
1659546000000|2022-08-03 17:00:00|1998|1996|2001.7|1999.7|2002.6|2000.2|1993.9|1991.3|3670
1659549600000|2022-08-03 18:00:00|2001.6|1999.6|2002.4|2000.4|2003.6|2000.9|1997.1|1994.6|3263
1659553200000|2022-08-03 19:00:00|2002.5|2000.5|2008.6|2005.6|2011|2008.5|2001.8|1999.5|2911
1659556800000|2022-08-03 20:00:00|2008.7|2005.7|2007.3|2004.3|2009.1|2006.5|2006.4|2003.1|1416
1659564000000|2022-08-03 22:00:00|2008.1|2005.1|2002.1|2000.1|2010.3|2005.7|2001.9|1999.5|1263
1659567600000|2022-08-03 23:00:00|2002.6|1999.6|2000.2|1998.2|2003.8|2000.8|2000.1|1997.7|1103
1659571200000|2022-08-04 00:00:00|2000.3|1998.3|2007|2004|2008.8|2005.8|1999.7|1997.2|2457
1659574800000|2022-08-04 01:00:00|2006.9|2003.9|2004|2001|2010.2|2007.2|2002.1|1999.1|4584
1659578400000|2022-08-04 02:00:00|2004.1|2001.1|2001.2|1998.2|2005.9|2003.2|1998.4|1995.7|3527
1659582000000|2022-08-04 03:00:00|2001.1|1998.1|1999.2|1997.2|2003.8|2001.5|1997.5|1995|2740
1659585600000|2022-08-04 04:00:00|1999.3|1997.3|2004.7|2002.7|2006.5|2003.9|1999.2|1996.9|1668
1659589200000|2022-08-04 05:00:00|2004.9|2002.9|2002.8|2000.8|2017.2|2014.7|2001.7|1998.7|4002
1659592800000|2022-08-04 06:00:00|2003.2|2000.2|2004.5|2002.5|2008.2|2006|2001.4|1999|3972
1659596400000|2022-08-04 07:00:00|2004.6|2002.6|2008.4|2006.4|2014.6|2012|2003|2000.3|4421
1659600000000|2022-08-04 08:00:00|2008.3|2006.3|2015.6|2012.6|2018.8|2016.3|2005.5|2002.5|4100
1659603600000|2022-08-04 09:00:00|2015.5|2012.5|2024.1|2022.1|2028.7|2025.7|2014.5|2012|3143
1659607200000|2022-08-04 10:00:00|2024|2022|2027.9|2024.9|2032.5|2029.9|2021.7|2018.7|3283
1659610800000|2022-08-04 11:00:00|2027.8|2024.8|2035|2032|2038.4|2035.4|2025.8|2023.3|5998
1659614400000|2022-08-04 12:00:00|2034.9|2031.9|2015.2|2012.2|2040.6|2037.6|2015.2|2012.2|6817
1659618000000|2022-08-04 13:00:00|2015.3|2012.3|2015.5|2013.5|2017.3|2014.3|1997.6|1995.2|9103
1659621600000|2022-08-04 14:00:00|2015.6|2013.6|2017.4|2015.4|2025.7|2023.1|2011.7|2008.7|8337
1659625200000|2022-08-04 15:00:00|2017.3|2015.3|2014|2012|2019|2016.2|2007.7|2005.1|6114
1659628800000|2022-08-04 16:00:00|2013.9|2011.9|2018.1|2015.1|2021.5|2019.2|2012.2|2009.7|4118
1659632400000|2022-08-04 17:00:00|2018|2015|2021.7|2019.7|2023.4|2020.4|2015.6|2012.6|3067
1659636000000|2022-08-04 18:00:00|2021.6|2019.6|2024.9|2022.9|2028.3|2025.7|2020.1|2017.7|2897
1659639600000|2022-08-04 19:00:00|2025|2023|2022.4|2019.4|2025.8|2023.5|2019.9|2017.4|2566
1659643200000|2022-08-04 20:00:00|2022.3|2019.3|2019.2|2016.2|2023.3|2020.6|2017.6|2012.3|1923
1659650400000|2022-08-04 22:00:00|2022|2019|2021.4|2018.4|2023.6|2020.1|2018.2|2015.3|1579
1659654000000|2022-08-04 23:00:00|2021.8|2018.8|2021.9|2018.9|2023.5|2020.5|2020.5|2017.8|1353
1659657600000|2022-08-05 00:00:00|2021.8|2018.8|2025.2|2022.2|2026.6|2023.7|2019.6|2016.6|3016
1659661200000|2022-08-05 01:00:00|2025.1|2022.1|2021.8|2019.8|2026.6|2023.6|2020.1|2017.2|4543
1659664800000|2022-08-05 02:00:00|2021.7|2019.7|2027.6|2024.6|2031.1|2028.3|2020|2017.4|3558
1659668400000|2022-08-05 03:00:00|2027.5|2024.5|2030.9|2027.9|2031.9|2029.2|2026.9|2024.4|2764
1659672000000|2022-08-05 04:00:00|2031|2028|2032.7|2029.7|2033.4|2030.4|2029.5|2026.9|1745
1659675600000|2022-08-05 05:00:00|2032.8|2029.8|2027.2|2024.2|2033.1|2030.1|2025.5|2022.5|3075
1659679200000|2022-08-05 06:00:00|2027.3|2024.3|2024.7|2022.7|2028.9|2025.9|2020.1|2017.5|3572
1659682800000|2022-08-05 07:00:00|2024.6|2022.6|2020.2|2017.2|2024.9|2022.9|2016.7|2014.2|4091
1659686400000|2022-08-05 08:00:00|2020.3|2017.3|2011.8|2008.8|2020.9|2018.2|2010.1|2007.6|4066
1659690000000|2022-08-05 09:00:00|2011.9|2008.9|2006.4|2004.4|2012.7|2010.3|2004.8|2002.8|3378
1659693600000|2022-08-05 10:00:00|2006.6|2004.6|2003.7|2001.7|2011|2008.5|2001.9|1999.1|3051
1659697200000|2022-08-05 11:00:00|2003.8|2001.8|2013.3|2011.3|2014.1|2011.6|2003.4|2001.3|3432
1659700800000|2022-08-05 12:00:00|2013.2|2011.2|1969.8|1966.8|2020.2|2017.2|1967.7|1964.7|10217
1659704400000|2022-08-05 13:00:00|1969.6|1966.6|1985.1|1982.1|1986.3|1983.9|1956.9|1953.9|12374
1659708000000|2022-08-05 14:00:00|1984.5|1982.5|2000.4|1997.4|2001.9|1998.9|1980.2|1977.2|11629
1659711600000|2022-08-05 15:00:00|2000.5|1997.5|1987.7|1984.7|2000.5|1997.5|1985.9|1983.4|6531
1659715200000|2022-08-05 16:00:00|1987.5|1984.5|1989.4|1986.4|1993.1|1990.5|1983.4|1981|3772
1659718800000|2022-08-05 17:00:00|1989.5|1986.5|1992.1|1989.1|1993.3|1990.5|1986.9|1984.6|3225
1659722400000|2022-08-05 18:00:00|1992.2|1989.2|1989.1|1987.1|1994|1991.6|1988.3|1986.1|2766
1659726000000|2022-08-05 19:00:00|1989|1987|1989.8|1986.8|1993.7|1991.2|1987.3|1984.8|3060
1659729600000|2022-08-05 20:00:00|1989.9|1986.9|1990.9|1987.9|1998.6|1990.2|1989.2|1984.6|1554
1659909600000|2022-08-07 22:00:00|1989.8|1986.8|1982.7|1980.7|1996.4|1987.5|1982.6|1977.9|2129
1659913200000|2022-08-07 23:00:00|1983.2|1980.2|1984.3|1981.3|1986.3|1983.8|1983.2|1980.2|1536
1659916800000|2022-08-08 00:00:00|1984.4|1981.4|1984.6|1981.6|1984.9|1982.4|1981.2|1978.5|2807
1659920400000|2022-08-08 01:00:00|1984.5|1981.5|1991.4|1988.4|1991.6|1988.7|1982.4|1979.8|4864
1659924000000|2022-08-08 02:00:00|1991.3|1988.3|1992.3|1989.3|1994.7|1992.2|1989|1986.5|3068
1659927600000|2022-08-08 03:00:00|1992.2|1989.2|1992.4|1989.4|1992.5|1989.7|1987.9|1985.6|2595
1659931200000|2022-08-08 04:00:00|1992.5|1989.5|1990.9|1987.9|1993.5|1990.9|1989|1986|1938
1659934800000|2022-08-08 05:00:00|1990.7|1987.7|1995.6|1992.6|1997.2|1994.5|1989.8|1987.4|2761
1659938400000|2022-08-08 06:00:00|1995.5|1992.5|2000.3|1998.3|2001.2|1998.8|1992.7|1990.7|3426
1659942000000|2022-08-08 07:00:00|2000|1998|2009.2|2007.2|2012.4|2009.8|1999.9|1997.9|4659
1659945600000|2022-08-08 08:00:00|2009.3|2007.3|2004.8|2001.8|2010.9|2008.6|2002|2000|2867
1659949200000|2022-08-08 09:00:00|2005|2002|2014.1|2012.1|2014.1|2012.1|2002.8|2000.8|2732
1659952800000|2022-08-08 10:00:00|2014|2012|2020.3|2018.3|2021.4|2019.3|2011.6|2009.3|3319
1659956400000|2022-08-08 11:00:00|2020.4|2018.4|2026.6|2024.6|2029.6|2027.5|2019.9|2017.2|4325
1659960000000|2022-08-08 12:00:00|2026.5|2024.5|2030.1|2028.1|2035.3|2033.3|2025.2|2023.2|5346
1659963600000|2022-08-08 13:00:00|2029.6|2027.6|2047.9|2044.9|2049.5|2046.5|2025.9|2022.9|8182
1659967200000|2022-08-08 14:00:00|2048.1|2045.1|2059.4|2057.4|2075.5|2073.5|2041.6|2039.3|7819
1659970800000|2022-08-08 15:00:00|2059.7|2057.7|2065.8|2063.8|2072.9|2070.9|2059.7|2057.7|5317
1659974400000|2022-08-08 16:00:00|2065.9|2063.9|2065.4|2063.4|2068.5|2066.5|2062.6|2060.6|4063
1659978000000|2022-08-08 17:00:00|2065.2|2063.2|2063.4|2061.4|2068|2066|2061.2|2059.2|2835
1659981600000|2022-08-08 18:00:00|2063.5|2061.5|2061.7|2059.7|2066.3|2064.1|2060.2|2057.9|2875
1659985200000|2022-08-08 19:00:00|2061.8|2059.8|2065.2|2063.2|2065.9|2063.8|2061|2058.8|2586
1659988800000|2022-08-08 20:00:00|2065.3|2063.3|2068.1|2065.1|2070.4|2067.4|2064.2|2061.8|1533
1659996000000|2022-08-08 22:00:00|2068.4|2065.4|2066.6|2064.6|2072.9|2067|2066.2|2062|1355
1659999600000|2022-08-08 23:00:00|2066.5|2064.5|2072.2|2069.2|2074.4|2071.7|2066.5|2064.1|1680
1660003200000|2022-08-09 00:00:00|2072.3|2069.3|2070.6|2068.6|2072.4|2069.4|2065.5|2062.9|2935
1660006800000|2022-08-09 01:00:00|2070.4|2068.4|2063.2|2060.2|2073|2070.5|2062.1|2059.7|4882
1660010400000|2022-08-09 02:00:00|2063.1|2060.1|2064.9|2061.9|2065.1|2062.1|2060.4|2057.8|3316
1660014000000|2022-08-09 03:00:00|2064.5|2062.5|2069.4|2067.4|2072.6|2070.1|2063.2|2060.2|2637
1660017600000|2022-08-09 04:00:00|2069.5|2067.5|2070.1|2068.1|2071.7|2069.4|2066.9|2064.4|1733
1660021200000|2022-08-09 05:00:00|2070|2068|2073.9|2071.9|2075|2072.8|2067.5|2065|3242
1660024800000|2022-08-09 06:00:00|2074.6|2071.6|2063.5|2061.5|2075.1|2073.1|2061.6|2059.5|4038
1660028400000|2022-08-09 07:00:00|2063.2|2061.2|2057|2055|2064.8|2062.8|2056.4|2054.1|3935
1660032000000|2022-08-09 08:00:00|2057.1|2055.1|2063.7|2061.7|2067.4|2065.4|2053.1|2050.7|3975
1660035600000|2022-08-09 09:00:00|2063.6|2061.6|2064.8|2061.8|2066.9|2064.5|2060.2|2058|3584
1660039200000|2022-08-09 10:00:00|2064.9|2061.9|2062.8|2059.8|2067.9|2065.4|2062.3|2059.8|2987
1660042800000|2022-08-09 11:00:00|2062.9|2059.9|2061.9|2059.9|2065.9|2063.9|2060.1|2057.6|3233
1660046400000|2022-08-09 12:00:00|2062.1|2060.1|2063.8|2061.8|2065|2062.6|2057.4|2055.1|4900
1660050000000|2022-08-09 13:00:00|2063.7|2061.7|2054.6|2052.6|2072.3|2069.9|2053.5|2051.2|7646
1660053600000|2022-08-09 14:00:00|2054.2|2052.2|2044.9|2042.9|2058.7|2056.7|2044.6|2042.6|7341
1660057200000|2022-08-09 15:00:00|2045|2043|2049.6|2047.6|2051.4|2049.2|2042.6|2040.6|4535
1660060800000|2022-08-09 16:00:00|2049.5|2047.5|2049.7|2047.7|2053.2|2051.2|2046.9|2044.9|3168
1660064400000|2022-08-09 17:00:00|2049.8|2047.8|2051|2049|2054.7|2052.2|2048.9|2046.7|2612
1660068000000|2022-08-09 18:00:00|2051.1|2049.1|2050.9|2048.9|2053.1|2051.1|2047.4|2045.3|2404
1660071600000|2022-08-09 19:00:00|2051|2049|2054.7|2052.7|2056|2054|2049.3|2047|2010
1660075200000|2022-08-09 20:00:00|2054.8|2052.8|2054.3|2051.3|2056.2|2053.7|2053|2050.6|1084
1660082400000|2022-08-09 22:00:00|2053.8|2050.8|2052.8|2049.8|2054.9|2051.8|2051.6|2049.1|1428
1660086000000|2022-08-09 23:00:00|2053|2050|2052.8|2050.8|2054.5|2051.9|2051.7|2049.2|1378
1660089600000|2022-08-10 00:00:00|2052.7|2050.7|2051.5|2048.5|2053.6|2051.1|2049|2046.6|2354
1660093200000|2022-08-10 01:00:00|2051.2|2049.2|2052.6|2050.6|2053.7|2051.3|2047.9|2045.4|3783
1660096800000|2022-08-10 02:00:00|2052.5|2050.5|2048.6|2046.6|2055.3|2052.9|2048.5|2046.1|2594
1660100400000|2022-08-10 03:00:00|2048.7|2046.7|2045.7|2043.7|2051.3|2048.8|2045.4|2042.9|2136
1660104000000|2022-08-10 04:00:00|2045.8|2043.8|2045.5|2043.5|2046.9|2044.5|2044.1|2041.7|1401
1660107600000|2022-08-10 05:00:00|2045.6|2043.6|2040.4|2037.4|2046|2043.6|2037.6|2035.5|3445
1660111200000|2022-08-10 06:00:00|2040.5|2037.5|2043.9|2041.9|2045.7|2043.7|2038.3|2035.9|3489
1660114800000|2022-08-10 07:00:00|2044.3|2042.3|2039.9|2037.9|2045.8|2043.8|2039.3|2036.9|3996
1660118400000|2022-08-10 08:00:00|2039.8|2037.8|2044.3|2042.3|2046.5|2044.5|2036.1|2033.9|3756
1660122000000|2022-08-10 09:00:00|2044.4|2042.4|2050.9|2048.9|2052.5|2050.2|2043.3|2041.2|3197
1660125600000|2022-08-10 10:00:00|2051|2049|2046.4|2044.4|2052.6|2050.1|2043.5|2041|2724
1660129200000|2022-08-10 11:00:00|2046.3|2044.3|2049.8|2047.8|2050.1|2048.1|2040.2|2038.2|3680
1660132800000|2022-08-10 12:00:00|2049.9|2047.9|2059.5|2056.5|2082.3|2079.3|2042.4|2038.3|9970
1660136400000|2022-08-10 13:00:00|2059.6|2056.6|2066.7|2063.7|2072.1|2069.6|2053.1|2050.2|10718
1660140000000|2022-08-10 14:00:00|2066.6|2063.6|2083.1|2081.1|2085.6|2083.5|2065.2|2062.6|8579
1660143600000|2022-08-10 15:00:00|2083|2081|2074.2|2072.2|2084.7|2082.3|2073.6|2071|6439
1660147200000|2022-08-10 16:00:00|2074.5|2072.5|2077.2|2075.2|2080.2|2077.7|2072.9|2070.5|3404
1660150800000|2022-08-10 17:00:00|2077.9|2074.9|2071.3|2069.3|2079.3|2076.7|2071|2068.8|3296
1660154400000|2022-08-10 18:00:00|2071.4|2069.4|2058.6|2055.6|2072.8|2070.4|2056.9|2054.5|3851
1660158000000|2022-08-10 19:00:00|2058.4|2055.4|2058|2056|2059.8|2057.4|2054.5|2052|3080
1660161600000|2022-08-10 20:00:00|2057.9|2055.9|2060.4|2057.4|2066.2|2059.6|2057.3|2054.7|1601
1660168800000|2022-08-10 22:00:00|2062.4|2059.4|2059.3|2056.3|2063.6|2060.6|2058|2055.3|1886
1660172400000|2022-08-10 23:00:00|2059.4|2056.4|2060.9|2057.9|2061|2058.5|2057.7|2055.4|1583
1660176000000|2022-08-11 00:00:00|2060.8|2057.8|2060.3|2058.3|2062.6|2059.8|2057.1|2054.6|2251
1660179600000|2022-08-11 01:00:00|2060.2|2058.2|2056.2|2053.2|2061.2|2058.4|2054.7|2052.1|3996
1660183200000|2022-08-11 02:00:00|2056.1|2054.1|2048.2|2046.2|2056.9|2054.2|2047.1|2044.7|3063
1660186800000|2022-08-11 03:00:00|2048.3|2046.3|2046.9|2043.9|2051.2|2048.6|2045.9|2043.3|2263
1660190400000|2022-08-11 04:00:00|2047.1|2044.1|2047.3|2045.3|2050.2|2048|2045.3|2043|2399
1660194000000|2022-08-11 05:00:00|2047.2|2045.2|2050.8|2048.8|2052.6|2050.2|2044.7|2042.1|3362
1660197600000|2022-08-11 06:00:00|2050.9|2048.9|2056.5|2054.5|2058.1|2056.1|2048.7|2046.2|4419
1660201200000|2022-08-11 07:00:00|2056.2|2054.2|2051.9|2048.9|2058.3|2056|2048.5|2046|3732
1660204800000|2022-08-11 08:00:00|2051.6|2048.6|2050.1|2048.1|2052|2049.3|2040|2037.8|3869
1660208400000|2022-08-11 09:00:00|2050.2|2048.2|2055.6|2053.6|2055.6|2053.6|2047.6|2045.6|3655
1660212000000|2022-08-11 10:00:00|2055|2053|2055.5|2053.5|2057.9|2055.9|2051.7|2049.7|2874
1660215600000|2022-08-11 11:00:00|2054.6|2052.6|2061.6|2059.6|2061.9|2059.8|2053.6|2051.5|3947
1660219200000|2022-08-11 12:00:00|2061.7|2059.7|2055.4|2053.4|2064.6|2062.6|2046.9|2044.5|7576
1660222800000|2022-08-11 13:00:00|2055.3|2053.3|2056.6|2054.6|2060.6|2058.6|2042|2039.8|7597
1660226400000|2022-08-11 14:00:00|2056.7|2054.7|2048.1|2046.1|2059.5|2057.5|2044.8|2042.8|6623
1660230000000|2022-08-11 15:00:00|2048.2|2046.2|2037.3|2035.3|2051.2|2048.9|2025.4|2023.4|6758
1660233600000|2022-08-11 16:00:00|2037.6|2035.6|2035|2033|2041.4|2039.4|2034.5|2032.5|3949
1660237200000|2022-08-11 17:00:00|2035.1|2033.1|2032.5|2030.5|2042.2|2040.2|2032.2|2030.1|3497
1660240800000|2022-08-11 18:00:00|2032.4|2030.4|2030|2028|2032.7|2030.7|2028.2|2026.2|2915
1660244400000|2022-08-11 19:00:00|2030.2|2028.2|2027.7|2025.7|2032.2|2030.1|2027|2024.6|2764
1660248000000|2022-08-11 20:00:00|2027.4|2025.4|2033.1|2030.1|2036|2031|2027.4|2025.4|1567
1660255200000|2022-08-11 22:00:00|2032.1|2029.1|2030.3|2027.3|2035.9|2030.1|2027.9|2024.5|1689
1660258800000|2022-08-11 23:00:00|2030.4|2027.4|2028.7|2026.7|2030.9|2028.4|2027.1|2024.5|1527
1660262400000|2022-08-12 00:00:00|2028.8|2026.8|2027.9|2025.9|2030.4|2027.9|2025.2|2022.9|2740
1660266000000|2022-08-12 01:00:00|2027.7|2025.7|2033.3|2031.3|2035.4|2033.1|2025.8|2023.2|3779
1660269600000|2022-08-12 02:00:00|2033.9|2030.9|2035.7|2033.7|2036.9|2034.7|2031.2|2029.2|2771
1660273200000|2022-08-12 03:00:00|2035.4|2033.4|2039.4|2037.4|2040.1|2038.1|2035.1|2032.8|1845
1660276800000|2022-08-12 04:00:00|2039.6|2037.6|2038.5|2036.5|2041.2|2038.7|2037.8|2035.4|1419
1660280400000|2022-08-12 05:00:00|2038.4|2036.4|2041.5|2038.5|2046|2043.7|2037.8|2035.5|2736
1660284000000|2022-08-12 06:00:00|2041.6|2038.6|2044.5|2042.5|2046.5|2043.7|2037.8|2035.5|3719
1660287600000|2022-08-12 07:00:00|2044.6|2042.6|2039.9|2037.9|2046.4|2044.3|2036.9|2034.9|4074
1660291200000|2022-08-12 08:00:00|2039.8|2037.8|2033.7|2031.7|2040.8|2038.4|2033.5|2031.5|3272
1660294800000|2022-08-12 09:00:00|2033.5|2031.5|2032.6|2030.6|2035.2|2033.2|2031.7|2029.6|2818
1660298400000|2022-08-12 10:00:00|2032.5|2030.5|2029.7|2027.7|2033.1|2030.6|2027.1|2024.9|3343
1660302000000|2022-08-12 11:00:00|2029.5|2027.5|2031.3|2029.3|2034.7|2032.6|2026.7|2024.5|4306
1660305600000|2022-08-12 12:00:00|2031.2|2029.2|2050.2|2048.2|2051.7|2049.5|2029.5|2027.5|6230
1660309200000|2022-08-12 13:00:00|2050.3|2048.3|2058|2055|2058.6|2056.4|2041.3|2039.3|8261
1660312800000|2022-08-12 14:00:00|2058.4|2055.4|2050.5|2048.5|2058.4|2055.4|2045.5|2043.5|9164
1660316400000|2022-08-12 15:00:00|2050.6|2048.6|2054.3|2052.3|2057.4|2055.4|2048.8|2046.2|5082
1660320000000|2022-08-12 16:00:00|2054.4|2052.4|2059.6|2057.6|2060.7|2058.7|2053.3|2051.2|2969
1660323600000|2022-08-12 17:00:00|2059.7|2057.7|2073.5|2071.5|2082.2|2080.2|2059.7|2057.7|4955
1660327200000|2022-08-12 18:00:00|2073.6|2071.6|2078.4|2076.4|2079.1|2077.1|2071.2|2069|2621
1660330800000|2022-08-12 19:00:00|2078.3|2076.3|2081.8|2079.8|2084.9|2082.3|2076.1|2073.6|2598
1660334400000|2022-08-12 20:00:00|2082.4|2079.4|2083.5|2080.5|2087.1|2082.3|2080.3|2075.9|1553
1660514400000|2022-08-14 22:00:00|2085.2|2082.2|2080.5|2078.5|2086.7|2082.6|2077.1|2073.5|2370
1660518000000|2022-08-14 23:00:00|2080.4|2078.4|2079|2076|2081.6|2079.1|2077.9|2075.4|1259
1660521600000|2022-08-15 00:00:00|2078.9|2075.9|2086.5|2083.5|2089.1|2086.4|2077.5|2075.2|2543
1660525200000|2022-08-15 01:00:00|2086.2|2083.2|2079.1|2077.1|2088.1|2085.5|2078.4|2075.9|4556
1660528800000|2022-08-15 02:00:00|2079.3|2077.3|2070.1|2068.1|2079.8|2077.3|2069.5|2066.9|4273
1660532400000|2022-08-15 03:00:00|2070.3|2068.3|2066.2|2063.2|2071.2|2068.5|2063.4|2060.9|2785
1660536000000|2022-08-15 04:00:00|2066.3|2063.3|2064.2|2062.2|2066.6|2064.2|2063.1|2060.3|1434
1660539600000|2022-08-15 05:00:00|2064.1|2062.1|2059.7|2057.7|2064.5|2062.1|2059|2056.4|2651
1660543200000|2022-08-15 06:00:00|2059.9|2057.9|2059.6|2057.6|2065.1|2062.9|2059.4|2056.7|4106
1660546800000|2022-08-15 07:00:00|2059.7|2057.7|2055.1|2053.1|2061.1|2058.5|2054.4|2051.9|3389
1660550400000|2022-08-15 08:00:00|2055.2|2053.2|2048.7|2045.7|2056.3|2053.9|2047.7|2044.8|4211
1660554000000|2022-08-15 09:00:00|2048.4|2045.4|2037.5|2034.5|2049.5|2046.7|2034.7|2032.2|3809
1660557600000|2022-08-15 10:00:00|2036.7|2034.7|2033.6|2031.6|2039.9|2037.3|2028.6|2026.1|4827
1660561200000|2022-08-15 11:00:00|2033.7|2031.7|2024.5|2022.5|2037|2034.2|2020.7|2018.7|5152
1660564800000|2022-08-15 12:00:00|2024.7|2022.7|2020.3|2018.3|2037.3|2034.9|2011.4|2008.5|9481
1660568400000|2022-08-15 13:00:00|2020.4|2018.4|2022.2|2020.2|2029.6|2027|2009.8|2007.4|10350
1660572000000|2022-08-15 14:00:00|2022.1|2020.1|2023.9|2021.9|2024.7|2022.7|2012.9|2010.5|6676
1660575600000|2022-08-15 15:00:00|2024|2022|2033.6|2030.6|2034.2|2031.6|2022.4|2020.3|4549
1660579200000|2022-08-15 16:00:00|2033.7|2030.7|2039|2036|2039.3|2036.9|2029.6|2027.2|3087
1660582800000|2022-08-15 17:00:00|2039.2|2036.2|2028.9|2026.9|2040.4|2038.2|2028.8|2026.3|2802
1660586400000|2022-08-15 18:00:00|2028.8|2026.8|2026.1|2024.1|2029.9|2027.4|2022.7|2020.5|2629
1660590000000|2022-08-15 19:00:00|2026|2024|2028.6|2025.6|2030.5|2028|2025.1|2022.6|2294
1660593600000|2022-08-15 20:00:00|2028.7|2025.7|2028.9|2025.9|2031.3|2027.7|2026.5|2022.3|1456
1660600800000|2022-08-15 22:00:00|2033|2024|2025.5|2023.5|2035.2|2029.7|2025.5|2022.7|2394
1660604400000|2022-08-15 23:00:00|2025.4|2023.4|2026.1|2024.1|2027.1|2024.6|2023.3|2020.4|1852
1660608000000|2022-08-16 00:00:00|2026.5|2023.5|2023.6|2020.6|2027.2|2024.2|2022.3|2019.7|2566
1660611600000|2022-08-16 01:00:00|2023.5|2020.5|2017.1|2014.1|2025.9|2022.9|2014.9|2012.4|4828
1660615200000|2022-08-16 02:00:00|2017|2014|2027|2024|2027|2024.6|2016.9|2013.9|3081
1660618800000|2022-08-16 03:00:00|2027.1|2024.1|2024.2|2021.2|2028.5|2025.7|2023.3|2020.7|2413
1660622400000|2022-08-16 04:00:00|2024.1|2021.1|2026.1|2023.1|2026.5|2024|2022|2019.7|1715
1660626000000|2022-08-16 05:00:00|2026|2023|2021.5|2018.5|2026.6|2024.1|2018.8|2015.9|2437
1660629600000|2022-08-16 06:00:00|2021.4|2018.4|2018.8|2016.8|2022.1|2019.7|2017.5|2015|3906
1660633200000|2022-08-16 07:00:00|2018.9|2016.9|2017|2015|2019.8|2017.8|2010.9|2008.6|4849
1660636800000|2022-08-16 08:00:00|2016.9|2014.9|2012|2010|2017.6|2015.6|2011.1|2008.5|4106
1660640400000|2022-08-16 09:00:00|2012.1|2010.1|2008.1|2006.1|2017.5|2015|2007.9|2005.7|4094
1660644000000|2022-08-16 10:00:00|2008|2006|2014.2|2012.2|2014.2|2012.2|2004.5|2002.1|3839
1660647600000|2022-08-16 11:00:00|2014|2012|2012.4|2010.4|2015.8|2013.8|2007.9|2005.9|3953
1660651200000|2022-08-16 12:00:00|2012.3|2010.3|1997.7|1995.7|2016.2|2013.9|1992.5|1989.8|6630
1660654800000|2022-08-16 13:00:00|1998|1996|2013.9|2011.9|2023|2021|1997.7|1995.3|8843
1660658400000|2022-08-16 14:00:00|2014|2012|2018.4|2016.4|2021.9|2019.6|2010.4|2008.2|7513
1660662000000|2022-08-16 15:00:00|2018.5|2016.5|2015.5|2013.5|2022.1|2020|2014|2012|4609
1660665600000|2022-08-16 16:00:00|2015.6|2013.6|2018.2|2016.2|2019|2016.9|2010.9|2008.8|2850
1660669200000|2022-08-16 17:00:00|2018.3|2016.3|2014.8|2012.8|2019.6|2017.6|2012.5|2010.5|2459
1660672800000|2022-08-16 18:00:00|2014.7|2012.7|2016.7|2014.7|2020.6|2018.5|2012.4|2010.4|2515
1660676400000|2022-08-16 19:00:00|2016.5|2014.5|2016|2013|2018|2015.8|2014.8|2012.5|2462
1660680000000|2022-08-16 20:00:00|2016.1|2013.1|2017|2014|2019.9|2014.2|2013.7|2010.7|1466
1660687200000|2022-08-16 22:00:00|2016.1|2013.1|2014|2012|2018|2015.4|2013.6|2011|1339
1660690800000|2022-08-16 23:00:00|2013.9|2011.9|2014.3|2012.3|2016|2013.3|2013.6|2011|1102
1660694400000|2022-08-17 00:00:00|2014.2|2012.2|2012.1|2009.1|2015.4|2012.8|2010.5|2008|2255
1660698000000|2022-08-17 01:00:00|2012|2009|2010.9|2007.9|2017.9|2014.9|2008.5|2005.6|4547
1660701600000|2022-08-17 02:00:00|2010.8|2007.8|2011.2|2008.2|2014.6|2011.9|2010.7|2007.8|3433
1660705200000|2022-08-17 03:00:00|2011.3|2008.3|2009.1|2007.1|2011.7|2009.2|2007.1|2004.6|1930
1660708800000|2022-08-17 04:00:00|2009.2|2007.2|2020.5|2017.5|2021.5|2019.1|2009.1|2006.4|1786
1660712400000|2022-08-17 05:00:00|2020.4|2017.4|2028.6|2025.6|2029.4|2026.4|2019.1|2016.6|3174
1660716000000|2022-08-17 06:00:00|2028.5|2025.5|2017.9|2014.9|2029.4|2026.7|2016.5|2013.5|6036
1660719600000|2022-08-17 07:00:00|2017.8|2014.8|2002.5|1999.5|2019.3|2016.3|2002|1999|6445
1660723200000|2022-08-17 08:00:00|2002|1999|2000.8|1997.8|2004.9|2001.9|1995.7|1993.1|5705
1660726800000|2022-08-17 09:00:00|2000.7|1997.7|1995.8|1992.8|2001.7|1998.7|1994.9|1991.9|4233
1660730400000|2022-08-17 10:00:00|1995.6|1992.6|1992.4|1989.4|1997.6|1995.1|1991.2|1988.3|4204
1660734000000|2022-08-17 11:00:00|1991.8|1988.8|1986.5|1983.5|1992.7|1990|1981.4|1978.4|6711
1660737600000|2022-08-17 12:00:00|1986.7|1983.7|1994|1991|2001.5|1998.5|1980.4|1977.4|10572
1660741200000|2022-08-17 13:00:00|1993.9|1990.9|1979.8|1976.8|1999.7|1996.7|1971.7|1969|9979
1660744800000|2022-08-17 14:00:00|1979.5|1977.5|1980.9|1977.9|1991.2|1988.5|1978.2|1975.2|7563
1660748400000|2022-08-17 15:00:00|1980.7|1977.7|1973.4|1971.4|1981.7|1979|1971.2|1968.9|5743
1660752000000|2022-08-17 16:00:00|1973.6|1971.6|1981.9|1978.9|1983.3|1980.8|1970.7|1968.2|4344
1660755600000|2022-08-17 17:00:00|1982.1|1979.1|1981.9|1978.9|1983.6|1981|1978.1|1975.6|3620
1660759200000|2022-08-17 18:00:00|1981.8|1978.8|1991.8|1988.8|1999.4|1996.8|1981.3|1978.3|7627
1660762800000|2022-08-17 19:00:00|1991.7|1988.7|1984.2|1981.2|1993.1|1990.4|1983.1|1980.6|3195
1660766400000|2022-08-17 20:00:00|1983.6|1980.6|1980.4|1977.4|1985.1|1982.5|1980.3|1974.9|1103
1660773600000|2022-08-17 22:00:00|1983.2|1974.2|1980.8|1977.8|1983.6|1980.4|1980|1973.7|1146
1660777200000|2022-08-17 23:00:00|1980.9|1977.9|1983.9|1980.9|1984.3|1981.4|1979.8|1977|1783
1660780800000|2022-08-18 00:00:00|1984.2|1981.2|1983.5|1980.5|1985.6|1982.8|1982|1979.3|2208
1660784400000|2022-08-18 01:00:00|1983.4|1980.4|1978.4|1976.4|1987.1|1984.5|1977.5|1974.9|5330
1660788000000|2022-08-18 02:00:00|1978.5|1976.5|1968.6|1965.6|1978.7|1976.6|1967.6|1964.9|3503
1660791600000|2022-08-18 03:00:00|1968.7|1965.7|1965.9|1962.9|1969.6|1967|1964.6|1961.9|2582
1660795200000|2022-08-18 04:00:00|1965.3|1963.3|1968.4|1965.4|1969.1|1966.6|1965.2|1962.3|2187
1660798800000|2022-08-18 05:00:00|1968.2|1965.2|1968.8|1965.8|1974.1|1971.6|1967|1964.4|3618
1660802400000|2022-08-18 06:00:00|1968.7|1965.7|1962.9|1959.9|1971.9|1968.9|1962|1959.6|4017
1660806000000|2022-08-18 07:00:00|1962.5|1960.5|1968.1|1965.1|1968.5|1966|1962|1959.6|4795
1660809600000|2022-08-18 08:00:00|1968.2|1965.2|1977.5|1974.5|1978.3|1975.5|1967.6|1965|5011
1660813200000|2022-08-18 09:00:00|1977.6|1974.6|1983.2|1980.2|1983.7|1981.2|1974.5|1972.2|4017
1660816800000|2022-08-18 10:00:00|1983.3|1980.3|1984.3|1981.3|1987.3|1984.7|1980.7|1978.1|3657
1660820400000|2022-08-18 11:00:00|1984.6|1981.6|1992.4|1989.4|1993|1990.2|1982.6|1980.3|4100
1660824000000|2022-08-18 12:00:00|1992.5|1989.5|1989.1|1986.1|1995.6|1992.6|1983.9|1980.9|8149
1660827600000|2022-08-18 13:00:00|1989|1986|1983.7|1980.7|1992.3|1989.7|1978.1|1975.6|9154
1660831200000|2022-08-18 14:00:00|1983.6|1980.6|1975.6|1973.6|1984.7|1981.7|1973.4|1970.8|6767
1660834800000|2022-08-18 15:00:00|1975.9|1972.9|1965.5|1963.5|1976.3|1974.3|1959.6|1957.1|6307
1660838400000|2022-08-18 16:00:00|1965.7|1963.7|1953.6|1950.6|1966.2|1963.7|1952.1|1949.5|4839
1660842000000|2022-08-18 17:00:00|1953.5|1950.5|1954.7|1951.7|1957|1954.4|1949.7|1946.9|5613
1660845600000|2022-08-18 18:00:00|1954.1|1952.1|1957.2|1954.2|1958.1|1955.5|1951.2|1948.5|2818
1660849200000|2022-08-18 19:00:00|1957.4|1954.4|1958.1|1955.1|1962.8|1960.4|1956.2|1953.6|2621
1660852800000|2022-08-18 20:00:00|1958.2|1955.2|1955.8|1952.8|1958.6|1955.9|1954.9|1952.1|1243
1660860000000|2022-08-18 22:00:00|1958|1955|1952.1|1950.1|1959.8|1956.5|1952.1|1949.1|2105
1660863600000|2022-08-18 23:00:00|1952|1950|1952.4|1950.4|1953.4|1950.9|1950.9|1948.3|1142
1660867200000|2022-08-19 00:00:00|1952.3|1950.3|1949.1|1947.1|1953.1|1950.8|1945.2|1942.5|3493
1660870800000|2022-08-19 01:00:00|1949.2|1947.2|1941.9|1938.9|1950.9|1948.2|1941|1938.3|5359
1660874400000|2022-08-19 02:00:00|1941.6|1938.6|1944.9|1941.9|1945.6|1943.1|1940.6|1937.6|4357
1660878000000|2022-08-19 03:00:00|1944.5|1941.5|1941.8|1938.8|1945.2|1942.6|1940.4|1937.8|2970
1660881600000|2022-08-19 04:00:00|1941.6|1938.6|1936.9|1933.9|1941.8|1939.2|1935.8|1933.2|1615
1660885200000|2022-08-19 05:00:00|1937|1934|1937.8|1934.8|1939|1936.1|1932.5|1929.7|3088
1660888800000|2022-08-19 06:00:00|1937.9|1934.9|1941.2|1938.2|1943.2|1940.4|1934.3|1931.3|4832
1660892400000|2022-08-19 07:00:00|1941.1|1938.1|1928.9|1925.9|1941.1|1938.1|1928.2|1925.6|5851
1660896000000|2022-08-19 08:00:00|1928.8|1925.8|1928.3|1925.3|1930.4|1927.4|1924.4|1921.8|4331
1660899600000|2022-08-19 09:00:00|1928.1|1925.1|1927.4|1924.4|1928.8|1925.8|1921.6|1918.9|3325
1660903200000|2022-08-19 10:00:00|1927.2|1924.2|1925.2|1922.2|1927.3|1924.9|1920.6|1918.1|3111
1660906800000|2022-08-19 11:00:00|1925.3|1922.3|1930|1927|1931.3|1928.3|1923.5|1920.5|4271
1660910400000|2022-08-19 12:00:00|1929.4|1926.4|1928.7|1925.7|1934.3|1931.3|1922.2|1919.2|7250
1660914000000|2022-08-19 13:00:00|1928.6|1925.6|1916.1|1913.1|1934|1931.1|1903.9|1901.3|9169
1660917600000|2022-08-19 14:00:00|1915.9|1912.9|1907.8|1904.8|1920|1917.3|1904|1901|7493
1660921200000|2022-08-19 15:00:00|1907.7|1904.7|1914.8|1911.8|1918|1915.1|1907.6|1904.6|5373
1660924800000|2022-08-19 16:00:00|1914.6|1911.6|1918|1915|1920.1|1917.6|1914.1|1911.4|3203
1660928400000|2022-08-19 17:00:00|1918.1|1915.1|1913.8|1910.8|1919.4|1916.8|1911|1908.3|2552
1660932000000|2022-08-19 18:00:00|1913.7|1910.7|1906.8|1904.8|1913.9|1911.5|1906.7|1903.9|2354
1660935600000|2022-08-19 19:00:00|1907.2|1904.2|1906.7|1903.7|1908.8|1906.3|1905.2|1902.4|2698
1660939200000|2022-08-19 20:00:00|1906.2|1903.2|1906.5|1903.5|1910|1905.8|1905|1899.5|1470
1661119200000|2022-08-21 22:00:00|1905.6|1902.6|1906.2|1903.2|1910.3|1907|1897.4|1894.4|2800
1661122800000|2022-08-21 23:00:00|1906.1|1903.1|1901.4|1898.4|1907.5|1904.5|1899.8|1897|2436
1661126400000|2022-08-22 00:00:00|1901.3|1898.3|1901.5|1898.5|1903.9|1901.3|1898.7|1896|3846
1661130000000|2022-08-22 01:00:00|1901.3|1898.3|1912.8|1909.8|1914.8|1912.3|1899.7|1896.9|6767
1661133600000|2022-08-22 02:00:00|1912.9|1909.9|1916|1914|1917.2|1914.6|1912.4|1909.8|3963
1661137200000|2022-08-22 03:00:00|1916.6|1913.6|1910.6|1908.6|1916.9|1914.4|1910.2|1907.9|2651
1661140800000|2022-08-22 04:00:00|1910.7|1908.7|1906.3|1904.3|1910.9|1908.7|1904|1901.8|2245
1661144400000|2022-08-22 05:00:00|1906.1|1904.1|1905.9|1903.9|1909.4|1906.9|1900.8|1898.6|4201
1661148000000|2022-08-22 06:00:00|1905.8|1903.8|1901.2|1899.2|1906.7|1904.4|1899.3|1897.1|6554
1661151600000|2022-08-22 07:00:00|1901.3|1899.3|1894.7|1892.7|1902.4|1899.8|1893.1|1890.4|6199
1661155200000|2022-08-22 08:00:00|1894.8|1892.8|1897.9|1895.9|1899.6|1897|1891.5|1889.1|5648
1661158800000|2022-08-22 09:00:00|1898|1896|1899.7|1897.7|1902|1899.6|1887.2|1884.5|4858
1661162400000|2022-08-22 10:00:00|1900.2|1897.2|1890.5|1888.5|1900.7|1898.3|1890.2|1887.9|4051
1661166000000|2022-08-22 11:00:00|1890.4|1888.4|1893.5|1890.5|1898|1895.5|1887.3|1884.7|4597
1661169600000|2022-08-22 12:00:00|1893.3|1890.3|1880.3|1878.3|1893.4|1890.9|1873.2|1870.8|7874
1661173200000|2022-08-22 13:00:00|1880.4|1878.4|1885.7|1882.7|1897.8|1895.3|1880.3|1877.7|9796
1661176800000|2022-08-22 14:00:00|1885.6|1882.6|1902.3|1900.3|1911.3|1908.8|1883.7|1881|9986
1661180400000|2022-08-22 15:00:00|1902.8|1899.8|1906.6|1903.6|1910.3|1907.7|1901.5|1899|6299
1661184000000|2022-08-22 16:00:00|1906.5|1903.5|1903.6|1900.6|1907|1904.6|1900.5|1898|4315
1661187600000|2022-08-22 17:00:00|1903.7|1900.7|1898.9|1896.9|1904.6|1902|1897.9|1895.4|3441
1661191200000|2022-08-22 18:00:00|1899.2|1896.2|1899.4|1896.4|1899.9|1897.6|1896.7|1894.2|2667
1661194800000|2022-08-22 19:00:00|1899.3|1896.3|1900.4|1897.4|1903.3|1900.7|1896.8|1894.3|3510
1661198400000|2022-08-22 20:00:00|1900.3|1897.3|1900.6|1897.6|1901.2|1898.7|1898.2|1895.5|1641
1661205600000|2022-08-22 22:00:00|1900.1|1897.1|1900.1|1897.1|1902.8|1899.8|1898.9|1895.9|1165
1661209200000|2022-08-22 23:00:00|1900.2|1898.2|1897.4|1894.4|1900.7|1898.3|1894.7|1892|1512
1661212800000|2022-08-23 00:00:00|1897.1|1895.1|1902.1|1899.1|1904.9|1902.1|1894.8|1892|3490
1661216400000|2022-08-23 01:00:00|1902.2|1899.2|1904|1901|1910.3|1908|1901.7|1898.7|4750
1661220000000|2022-08-23 02:00:00|1903.9|1900.9|1898.4|1896.4|1904.2|1901.6|1897|1894.6|3933
1661223600000|2022-08-23 03:00:00|1898.3|1896.3|1898.7|1895.7|1900.2|1897.7|1896|1893.5|2295
1661227200000|2022-08-23 04:00:00|1898.1|1896.1|1892.5|1890.5|1899.1|1896.6|1892.4|1889.9|1874
1661230800000|2022-08-23 05:00:00|1892.4|1890.4|1891.6|1888.6|1896.2|1893.6|1889.5|1887|3497
1661234400000|2022-08-23 06:00:00|1891.7|1888.7|1893.8|1891.8|1895|1892.5|1888.1|1885.1|5202
1661238000000|2022-08-23 07:00:00|1893.7|1891.7|1903.3|1900.3|1905.5|1902.9|1893.4|1890.7|5784
1661241600000|2022-08-23 08:00:00|1903.4|1900.4|1907.3|1904.3|1913.4|1910.7|1901.6|1899.2|5313
1661245200000|2022-08-23 09:00:00|1907.1|1904.1|1902.9|1900.9|1908.1|1905.9|1898.7|1895.9|3983
1661248800000|2022-08-23 10:00:00|1902.8|1900.8|1899.5|1896.5|1903.4|1901.1|1894.8|1892.4|3677
1661252400000|2022-08-23 11:00:00|1899.6|1896.6|1901.9|1898.9|1904.3|1901.7|1895.6|1892.9|4553
1661256000000|2022-08-23 12:00:00|1902|1899|1886.8|1884.8|1903.4|1900.7|1880.7|1878.2|6558
1661259600000|2022-08-23 13:00:00|1887.2|1885.2|1912.2|1909.2|1916.4|1913.4|1882.6|1880.5|9852
1661263200000|2022-08-23 14:00:00|1912.6|1909.6|1920.6|1918.6|1928.3|1925.8|1912.6|1909.6|11357
1661266800000|2022-08-23 15:00:00|1921|1918|1917.6|1915.6|1929.3|1927|1916.3|1913.7|6526
1661270400000|2022-08-23 16:00:00|1917.5|1915.5|1918|1915|1920.1|1917.6|1914|1911.5|4060
1661274000000|2022-08-23 17:00:00|1917.9|1914.9|1910.8|1908.8|1919.5|1917|1910.5|1908.1|4588
1661277600000|2022-08-23 18:00:00|1911.5|1908.5|1909.8|1906.8|1915.4|1912.9|1908.8|1905.9|3816
1661281200000|2022-08-23 19:00:00|1909.5|1906.5|1913|1911|1914.1|1911.7|1908.9|1906.3|3346
1661284800000|2022-08-23 20:00:00|1913.6|1910.6|1913.6|1910.6|1917.6|1911.4|1911.9|1907.8|1301
1661292000000|2022-08-23 22:00:00|1916.1|1913.1|1913.6|1910.6|1916.2|1913.6|1912.6|1909.6|1280
1661295600000|2022-08-23 23:00:00|1913.5|1910.5|1910.6|1907.6|1913.8|1911.5|1909.9|1907.4|1573
1661299200000|2022-08-24 00:00:00|1910.5|1907.5|1910.1|1907.1|1913.2|1910.7|1908|1905.3|3619
1661302800000|2022-08-24 01:00:00|1910.2|1907.2|1906.8|1904.8|1912.6|1910|1904.6|1901.8|4566
1661306400000|2022-08-24 02:00:00|1906.7|1904.7|1905.4|1903.4|1910.3|1907.7|1903.5|1900.9|2913
1661310000000|2022-08-24 03:00:00|1905.3|1903.3|1907.6|1904.6|1908.3|1905.9|1904.6|1901.9|2509
1661313600000|2022-08-24 04:00:00|1907.9|1904.9|1913.5|1911.5|1914.6|1912.1|1906.6|1903.9|1798
1661317200000|2022-08-24 05:00:00|1913.6|1911.6|1908.6|1905.6|1915.7|1912.9|1908.2|1905.3|2816
1661320800000|2022-08-24 06:00:00|1908.5|1905.5|1909.5|1907.5|1910.7|1908.1|1904.3|1901.9|4048
1661324400000|2022-08-24 07:00:00|1909.4|1907.4|1911.3|1908.3|1912.8|1909.8|1904.8|1901.8|5388
1661328000000|2022-08-24 08:00:00|1911.4|1908.4|1917.7|1914.7|1918.1|1915.6|1910|1907.2|4660
1661331600000|2022-08-24 09:00:00|1917.6|1914.6|1913.8|1911.8|1920.8|1918.4|1912.7|1910.2|4652
1661335200000|2022-08-24 10:00:00|1913.9|1911.9|1901.9|1898.9|1914.1|1911.9|1899.9|1897.1|4049
1661338800000|2022-08-24 11:00:00|1901.5|1898.5|1903.2|1901.2|1905.7|1903|1899.6|1896.9|4674
1661342400000|2022-08-24 12:00:00|1903.3|1901.3|1908.1|1905.1|1910.5|1908|1899.8|1896.8|7669
1661346000000|2022-08-24 13:00:00|1908|1905|1903.5|1900.5|1909.4|1906.4|1896.5|1894|7721
1661349600000|2022-08-24 14:00:00|1903.7|1900.7|1916.5|1913.5|1917.9|1915.3|1898.2|1895.3|8198
1661353200000|2022-08-24 15:00:00|1916.6|1913.6|1912.9|1909.9|1924.7|1921.9|1910.2|1907.7|6581
1661356800000|2022-08-24 16:00:00|1913|1910|1906.9|1903.9|1916.1|1913.6|1904.8|1902|3670
1661360400000|2022-08-24 17:00:00|1906.8|1903.8|1906.8|1903.8|1908|1905.5|1903.1|1900.4|3932
1661364000000|2022-08-24 18:00:00|1906.6|1903.6|1909.4|1906.4|1910.8|1908.3|1905.2|1902.5|2267
1661367600000|2022-08-24 19:00:00|1909.5|1906.5|1914.1|1911.1|1914.5|1912|1907.7|1905.3|2165
1661371200000|2022-08-24 20:00:00|1914|1911|1913.1|1910.1|1915.7|1913|1911.5|1909|1465
1661378400000|2022-08-24 22:00:00|1913.4|1910.4|1913.6|1910.6|1915.3|1912.8|1912.9|1909.2|1077
1661382000000|2022-08-24 23:00:00|1913.7|1910.7|1913.6|1910.6|1915.3|1912.8|1912.7|1910.2|951
1661385600000|2022-08-25 00:00:00|1913.7|1910.7|1917.3|1914.3|1920.5|1917.5|1911.8|1909.1|3032
1661389200000|2022-08-25 01:00:00|1917.2|1914.2|1926.7|1923.7|1930|1927.2|1915.5|1912.5|5056
1661392800000|2022-08-25 02:00:00|1926.8|1923.8|1924.5|1921.5|1927.5|1925|1922.5|1919.9|2760
1661396400000|2022-08-25 03:00:00|1924.4|1921.4|1926.8|1923.8|1928.2|1925.2|1923.1|1920.6|2455
1661400000000|2022-08-25 04:00:00|1926.3|1923.3|1932.1|1929.1|1933.3|1930.7|1923.4|1920.9|2273
1661403600000|2022-08-25 05:00:00|1932.2|1929.2|1926.5|1924.5|1935.1|1932.6|1924.4|1921.9|3011
1661407200000|2022-08-25 06:00:00|1926.6|1924.6|1933.9|1930.9|1937.4|1934.8|1926.4|1923.7|5074
1661410800000|2022-08-25 07:00:00|1933.8|1930.8|1938.7|1935.7|1941.6|1939.1|1932.1|1929.7|5064
1661414400000|2022-08-25 08:00:00|1938.8|1935.8|1936.9|1934.9|1941.4|1938.8|1934.5|1932|3846
1661418000000|2022-08-25 09:00:00|1937|1935|1933.5|1931.5|1941.9|1939.4|1932.4|1929.9|4549
1661421600000|2022-08-25 10:00:00|1933.8|1931.8|1933.8|1930.8|1935.3|1932.8|1929.7|1927.3|3189
1661425200000|2022-08-25 11:00:00|1933.9|1930.9|1930.2|1928.2|1939.5|1936.6|1930.1|1927.5|3672
1661428800000|2022-08-25 12:00:00|1930.1|1928.1|1921.8|1919.8|1932.2|1929.7|1916.9|1914.3|6917
1661432400000|2022-08-25 13:00:00|1922|1920|1914.1|1912.1|1926.1|1923.7|1911.4|1909|8550
1661436000000|2022-08-25 14:00:00|1914.2|1912.2|1916.2|1914.2|1922.2|1919.9|1912.4|1910|7229
1661439600000|2022-08-25 15:00:00|1916.3|1914.3|1917.7|1915.7|1920.6|1918.2|1912.6|1910.3|4759
1661443200000|2022-08-25 16:00:00|1917.9|1915.9|1925.9|1922.9|1926|1923.5|1916.3|1913.8|3703
1661446800000|2022-08-25 17:00:00|1925.7|1922.7|1926.1|1923.1|1929.6|1926.6|1924.2|1921.6|4379
1661450400000|2022-08-25 18:00:00|1926.2|1923.2|1922.1|1920.1|1926.7|1924.4|1920.1|1917.6|3319
1661454000000|2022-08-25 19:00:00|1922.2|1920.2|1924|1921|1924.5|1921.8|1919.7|1917.1|2899
1661457600000|2022-08-25 20:00:00|1924.2|1921.2|1926.3|1923.3|1927.1|1924|1923.2|1920.8|1289
1661464800000|2022-08-25 22:00:00|1928.7|1923.7|1923.1|1920.1|1930.3|1925.3|1922.8|1919.8|1088
1661468400000|2022-08-25 23:00:00|1923|1920|1921.4|1918.4|1923.2|1920.8|1920.4|1917.9|1108
1661472000000|2022-08-26 00:00:00|1921.3|1918.3|1920.2|1917.2|1923.2|1920.2|1916.8|1914|1936
1661475600000|2022-08-26 01:00:00|1919.6|1917.6|1919.4|1917.4|1925.1|1922.1|1917.6|1915.2|4294
1661479200000|2022-08-26 02:00:00|1919.3|1917.3|1924.8|1922.8|1925.7|1923|1918.8|1916.3|2424
1661482800000|2022-08-26 03:00:00|1924.7|1922.7|1928.7|1925.7|1928.8|1926.3|1922.8|1920.3|2034
1661486400000|2022-08-26 04:00:00|1928.6|1925.6|1928.5|1925.5|1930.6|1928|1926.7|1924.1|1929
1661490000000|2022-08-26 05:00:00|1928|1926|1926.7|1923.7|1929.9|1927.2|1923.8|1921.1|2996
1661493600000|2022-08-26 06:00:00|1926.6|1923.6|1921.8|1918.8|1929.1|1926.5|1919.6|1916.7|4508
1661497200000|2022-08-26 07:00:00|1921.7|1918.7|1926.8|1924.8|1928.6|1926.1|1919.8|1917.3|5945
1661500800000|2022-08-26 08:00:00|1926.7|1924.7|1921.3|1919.3|1927.9|1925.4|1919.4|1916.8|4773
1661504400000|2022-08-26 09:00:00|1921.8|1918.8|1920.7|1917.7|1927.1|1924.7|1918.2|1915.7|4243
1661508000000|2022-08-26 10:00:00|1920.8|1917.8|1921.6|1918.6|1922.5|1920|1918.2|1915.4|3655
1661511600000|2022-08-26 11:00:00|1921.7|1918.7|1920.9|1918.9|1923.2|1920.5|1918.8|1916.4|3399
1661515200000|2022-08-26 12:00:00|1921|1919|1925|1923|1940.7|1937.7|1920.1|1917.5|7854
1661518800000|2022-08-26 13:00:00|1925.1|1923.1|1934.6|1931.6|1940.6|1938.6|1924.7|1922.3|10480
1661522400000|2022-08-26 14:00:00|1934.7|1931.7|1909.2|1906.2|1944.7|1941.7|1905.6|1902.6|15195
1661526000000|2022-08-26 15:00:00|1909.1|1906.1|1903.1|1901.1|1909.9|1906.9|1895|1892|11280
1661529600000|2022-08-26 16:00:00|1903|1901|1886.8|1883.8|1903.7|1901.2|1884|1881.5|6873
1661533200000|2022-08-26 17:00:00|1886.6|1883.6|1890.8|1887.8|1894.6|1891.7|1883.6|1881.1|4591
1661536800000|2022-08-26 18:00:00|1890.9|1887.9|1891.9|1888.9|1893.8|1890.8|1888.9|1886.3|3093
1661540400000|2022-08-26 19:00:00|1892|1889|1887.3|1884.3|1893.2|1890.3|1886.2|1883.4|3643
1661544000000|2022-08-26 20:00:00|1886.9|1883.9|1892|1889|1895.8|1890.3|1886.9|1883.9|1501
1661724000000|2022-08-28 22:00:00|1891.5|1882.5|1879.9|1876.9|1894.8|1885.8|1876.6|1873.3|4084
1661727600000|2022-08-28 23:00:00|1880|1877|1875.2|1872.2|1882|1879|1874.5|1871.5|3395
1661731200000|2022-08-29 00:00:00|1875.1|1872.1|1877.9|1874.9|1878|1875.7|1872.4|1869.6|4368
1661734800000|2022-08-29 01:00:00|1878|1875|1861.4|1858.4|1878.7|1876|1860.7|1858.1|6396
1661738400000|2022-08-29 02:00:00|1861.3|1858.3|1865.9|1863.9|1870.8|1868.5|1860.5|1857.9|3710
1661742000000|2022-08-29 03:00:00|1865.7|1863.7|1865.9|1862.9|1868.1|1865.6|1865|1862.3|1977
1661745600000|2022-08-29 04:00:00|1865.8|1862.8|1855.4|1852.4|1867.8|1865.1|1853.1|1850.1|2742
1661749200000|2022-08-29 05:00:00|1855.5|1852.5|1862.7|1859.7|1866.3|1863.3|1853.2|1850.5|3213
1661752800000|2022-08-29 06:00:00|1863|1860|1862.4|1859.4|1867.2|1864.7|1857.8|1855.5|3255
1661756400000|2022-08-29 07:00:00|1862.3|1859.3|1862|1859|1863.3|1860.3|1855.4|1852.4|4191
1661760000000|2022-08-29 08:00:00|1862.1|1859.1|1859.3|1856.3|1866.4|1863.4|1855.2|1852.7|3498
1661763600000|2022-08-29 09:00:00|1859.4|1856.4|1859.8|1857.8|1864.8|1862.4|1857.5|1855.3|2695
1661767200000|2022-08-29 10:00:00|1858.9|1856.9|1870.5|1868.5|1872.6|1870.6|1856.1|1854.1|3954
1661770800000|2022-08-29 11:00:00|1870.6|1868.6|1870|1868|1871.5|1869.5|1861.9|1859.8|4251
1661774400000|2022-08-29 12:00:00|1869.9|1867.9|1879.7|1877.7|1881.5|1879.1|1861.6|1859.4|6944
1661778000000|2022-08-29 13:00:00|1880.2|1877.2|1878.7|1876.7|1884.1|1882.1|1869|1867|8569
1661781600000|2022-08-29 14:00:00|1878.6|1876.6|1881|1878|1892.9|1890.5|1878.4|1876.4|6663
1661785200000|2022-08-29 15:00:00|1880.9|1877.9|1887.6|1884.6|1890.2|1887.7|1880.1|1877.8|5005
1661788800000|2022-08-29 16:00:00|1887.7|1884.7|1882.5|1880.5|1890.1|1887.4|1882.1|1879.8|3431
1661792400000|2022-08-29 17:00:00|1883.3|1880.3|1881.5|1879.5|1884.1|1881.7|1877.8|1875.3|3017
1661796000000|2022-08-29 18:00:00|1881.6|1879.6|1880.7|1878.7|1885.6|1883|1878.1|1875.5|3375
1661799600000|2022-08-29 19:00:00|1881.2|1878.2|1878.4|1875.4|1882.5|1879.8|1875.1|1872.5|2688
1661803200000|2022-08-29 20:00:00|1878.5|1875.5|1877.5|1874.5|1880.8|1877.3|1876.8|1870.5|1078
1661810400000|2022-08-29 22:00:00|1881.6|1873.2|1877|1874|1882.2|1876.8|1876.2|1872.6|1374
1661814000000|2022-08-29 23:00:00|1876.4|1874.4|1881|1878|1882.2|1879.6|1874.7|1872.5|1637
1661817600000|2022-08-30 00:00:00|1881.1|1878.1|1877.1|1874.1|1882|1879.4|1875.2|1872.6|3050
1661821200000|2022-08-30 01:00:00|1876.6|1874.6|1871.1|1868.1|1881.1|1878.1|1870.3|1867.6|4494
1661824800000|2022-08-30 02:00:00|1871.3|1868.3|1869.4|1866.4|1871.5|1869|1867.4|1864.7|3763
1661828400000|2022-08-30 03:00:00|1869.3|1866.3|1871|1868|1871.9|1868.9|1865.7|1863.2|2758
1661832000000|2022-08-30 04:00:00|1870.8|1867.8|1874.4|1871.4|1877.3|1874.6|1868.9|1865.9|2236
1661835600000|2022-08-30 05:00:00|1874.5|1871.5|1874.1|1871.1|1875.2|1872.2|1869.8|1867.2|3450
1661839200000|2022-08-30 06:00:00|1874|1871|1874.6|1871.6|1876.7|1873.7|1871.4|1868.8|4918
1661842800000|2022-08-30 07:00:00|1874.5|1871.5|1873.5|1870.5|1881.3|1878.3|1868.4|1866|6589
1661846400000|2022-08-30 08:00:00|1873.6|1870.6|1876.6|1874.6|1886.1|1883.8|1872.5|1870.1|4967
1661850000000|2022-08-30 09:00:00|1876.7|1874.7|1874.2|1872.2|1878.1|1875.7|1868.6|1866.6|4855
1661853600000|2022-08-30 10:00:00|1874.3|1872.3|1871.2|1868.2|1874.9|1872.5|1868.1|1865.3|4577
1661857200000|2022-08-30 11:00:00|1870.9|1867.9|1869.7|1867.7|1874.7|1872.4|1866.4|1864.1|3299
1661860800000|2022-08-30 12:00:00|1870.1|1867.1|1862.5|1859.5|1871.7|1868.9|1861.1|1858.1|6474
1661864400000|2022-08-30 13:00:00|1862.7|1859.7|1866.7|1863.7|1872.2|1869.8|1854.6|1851.9|7751
1661868000000|2022-08-30 14:00:00|1866.9|1863.9|1843.7|1840.7|1867.1|1864.1|1838|1835.1|6659
1661871600000|2022-08-30 15:00:00|1843.8|1840.8|1845|1842|1846.2|1844|1836.6|1833.6|5997
1661875200000|2022-08-30 16:00:00|1844.9|1841.9|1844.1|1841.1|1848.2|1845.7|1840.1|1837.6|4657
1661878800000|2022-08-30 17:00:00|1844|1841|1842.4|1840.4|1846.2|1843.7|1839|1836.6|3455
1661882400000|2022-08-30 18:00:00|1842.5|1840.5|1845|1842|1846.2|1843.5|1841|1838.1|3384
1661886000000|2022-08-30 19:00:00|1845.1|1842.1|1843|1840|1849.5|1846.9|1842|1839.4|2932
1661889600000|2022-08-30 20:00:00|1842.9|1839.9|1844.1|1841.1|1846.2|1843.6|1842.8|1839.9|1548
1661896800000|2022-08-30 22:00:00|1842.4|1839.4|1841|1838|1845.1|1840.5|1840.1|1837|1197
1661900400000|2022-08-30 23:00:00|1841.2|1838.2|1842.1|1839.1|1842.2|1839.7|1839.8|1837.2|989
1661904000000|2022-08-31 00:00:00|1842.6|1839.6|1843.3|1840.3|1846.2|1843.6|1840.5|1838|2259
1661907600000|2022-08-31 01:00:00|1843.6|1840.6|1846.7|1843.7|1846.8|1844.1|1838.5|1836|4100
1661911200000|2022-08-31 02:00:00|1846.5|1843.5|1849.8|1847.8|1851.4|1848.9|1845.1|1842.3|3454
1661914800000|2022-08-31 03:00:00|1849.9|1847.9|1851.5|1849.5|1852.6|1850.2|1849|1846.5|2184
1661918400000|2022-08-31 04:00:00|1851.6|1849.6|1848.4|1846.4|1854.1|1851.6|1847.6|1845.2|1592
1661922000000|2022-08-31 05:00:00|1848.5|1846.5|1855.1|1852.1|1855.8|1852.8|1847.1|1845.1|3147
1661925600000|2022-08-31 06:00:00|1854.9|1851.9|1847.3|1845.3|1856.2|1853.2|1846.2|1843.8|3912
1661929200000|2022-08-31 07:00:00|1847.4|1845.4|1837.3|1835.3|1849.2|1846.7|1837.2|1834.6|5545
1661932800000|2022-08-31 08:00:00|1837.2|1835.2|1822.7|1819.7|1840.7|1838|1818.1|1815.3|6194
1661936400000|2022-08-31 09:00:00|1822.8|1819.8|1802.8|1799.8|1822.8|1819.8|1800.8|1798.2|6586
1661940000000|2022-08-31 10:00:00|1802.4|1800.4|1798.3|1796.3|1806.4|1803.5|1794.8|1792.3|5166
1661943600000|2022-08-31 11:00:00|1798.8|1795.8|1803.6|1801.6|1806.7|1804.1|1795.7|1792.8|5257
1661947200000|2022-08-31 12:00:00|1803.7|1801.7|1810.5|1807.5|1811.3|1809.2|1800.1|1797.4|8264
1661950800000|2022-08-31 13:00:00|1810.6|1807.6|1810.2|1808.2|1825.5|1823.3|1800.5|1798.2|10055
1661954400000|2022-08-31 14:00:00|1810.3|1808.3|1812.8|1809.8|1819.5|1817.2|1800.1|1797.6|9766
1661958000000|2022-08-31 15:00:00|1812.7|1809.7|1812.1|1810.1|1817|1814.7|1804.3|1802.2|6928
1661961600000|2022-08-31 16:00:00|1812|1810|1806.3|1804.3|1813.5|1811|1804.9|1802.6|3708
1661965200000|2022-08-31 17:00:00|1806.2|1804.2|1805.7|1802.7|1810.1|1807.4|1801.8|1799.7|3316
1661968800000|2022-08-31 18:00:00|1805.1|1803.1|1801|1799|1806.8|1804.3|1801|1798.5|3316
1661972400000|2022-08-31 19:00:00|1801.1|1799.1|1800.9|1798.9|1806.5|1803.7|1799.8|1797.4|3224
1661976000000|2022-08-31 20:00:00|1800.6|1798.6|1800.8|1797.8|1803.3|1799|1798.8|1795.6|1670
1661983200000|2022-08-31 22:00:00|1800.9|1797.9|1798.5|1795.5|1801.8|1799.2|1796|1789.9|1917
1661986800000|2022-08-31 23:00:00|1798.4|1795.4|1793.5|1790.5|1800.4|1795.5|1791.8|1788.9|1915
1661990400000|2022-09-01 00:00:00|1793.7|1790.7|1779.9|1776.9|1793.7|1791.1|1774.6|1771.6|4293
1661994000000|2022-09-01 01:00:00|1780|1777|1775.5|1772.5|1785.9|1783.2|1774.1|1771.6|5771
1661997600000|2022-09-01 02:00:00|1775.6|1772.6|1773.6|1771.6|1778.4|1775.7|1772.2|1769.8|3757
1662001200000|2022-09-01 03:00:00|1773.5|1771.5|1770.2|1767.2|1777.5|1775.1|1766.4|1763.6|3318
1662004800000|2022-09-01 04:00:00|1770.3|1767.3|1773|1770|1774.9|1772.3|1768.3|1765.9|2473
1662008400000|2022-09-01 05:00:00|1772.9|1769.9|1782.8|1779.8|1785.4|1782.9|1771.5|1769|3912
1662012000000|2022-09-01 06:00:00|1782.9|1779.9|1784.3|1781.3|1785.4|1782.7|1774.8|1772|4980
1662015600000|2022-09-01 07:00:00|1784.4|1781.4|1779.1|1776.1|1784.6|1782.1|1776.6|1774.1|4925
1662019200000|2022-09-01 08:00:00|1779|1776|1772.4|1769.4|1780.6|1778.1|1767.7|1765|5366
1662022800000|2022-09-01 09:00:00|1772.3|1769.3|1782.7|1779.7|1787|1784|1772.3|1769.3|3678
1662026400000|2022-09-01 10:00:00|1782.8|1779.8|1774.5|1771.5|1783.7|1780.7|1767.3|1765.1|4141
1662030000000|2022-09-01 11:00:00|1774.4|1771.4|1775.4|1772.4|1780.2|1777.3|1769.2|1766.5|4685
1662033600000|2022-09-01 12:00:00|1775.3|1772.3|1774.2|1771.2|1781.8|1778.8|1756.9|1754.6|8518
1662037200000|2022-09-01 13:00:00|1774.5|1771.5|1778.4|1775.4|1782.4|1779.7|1770.9|1768.5|9604
1662040800000|2022-09-01 14:00:00|1778.1|1775.1|1768.1|1765.1|1778.1|1775.1|1757.7|1755.3|11719
1662044400000|2022-09-01 15:00:00|1767.9|1764.9|1779.6|1776.6|1788.1|1785.4|1767.5|1764.9|7450
1662048000000|2022-09-01 16:00:00|1779.7|1776.7|1779.1|1776.1|1788.1|1785.6|1775.6|1773.2|6379
1662051600000|2022-09-01 17:00:00|1779|1776|1782.1|1780.1|1788.8|1786.1|1777.9|1775.5|4098
1662055200000|2022-09-01 18:00:00|1782.2|1780.2|1778.7|1776.7|1788.6|1786.2|1778.5|1776|4070
1662058800000|2022-09-01 19:00:00|1778.8|1776.8|1778.6|1776.6|1786.5|1784.1|1778.6|1776.1|3421
1662062400000|2022-09-01 20:00:00|1778.7|1776.7|1782.9|1779.9|1785.1|1780.6|1777.6|1775.3|1515
1662069600000|2022-09-01 22:00:00|1782.8|1779.8|1780.4|1778.4|1784.8|1781|1779.4|1776.9|991
1662073200000|2022-09-01 23:00:00|1780.9|1777.9|1784.6|1782.6|1785.4|1782.8|1779.4|1776.9|974
1662076800000|2022-09-02 00:00:00|1784.4|1782.4|1785|1783|1788.2|1785.7|1783.7|1781.2|1783
1662080400000|2022-09-02 01:00:00|1784.4|1782.4|1784.7|1781.7|1788.3|1785.6|1781.4|1778.7|4686
1662084000000|2022-09-02 02:00:00|1784.6|1781.6|1786.3|1783.3|1786.5|1784|1779.7|1777|3511
1662087600000|2022-09-02 03:00:00|1786.1|1783.1|1789.4|1787.4|1792.3|1789.3|1784.8|1782.1|2380
1662091200000|2022-09-02 04:00:00|1789.3|1787.3|1787.9|1784.9|1790.2|1787.7|1784.7|1782.1|1862
1662094800000|2022-09-02 05:00:00|1787.8|1784.8|1789.8|1787.8|1791.6|1788.6|1784.6|1781.6|3238
1662098400000|2022-09-02 06:00:00|1790.4|1787.4|1795.3|1792.3|1797.4|1794.4|1788.1|1785.6|4501
1662102000000|2022-09-02 07:00:00|1795.1|1792.1|1796.5|1794.5|1798.8|1796.8|1789.9|1787.9|4198
1662105600000|2022-09-02 08:00:00|1796.6|1794.6|1795.8|1793.8|1799.1|1796.4|1793.3|1791.3|3220
1662109200000|2022-09-02 09:00:00|1795.7|1793.7|1799.3|1797.3|1800.4|1797.6|1794.2|1791.7|3152
1662112800000|2022-09-02 10:00:00|1799.2|1797.2|1792.4|1790.4|1800.3|1798.3|1791.1|1788.4|2938
1662116400000|2022-09-02 11:00:00|1792.5|1790.5|1795.4|1792.4|1797|1794.6|1788.2|1785.9|3391
1662120000000|2022-09-02 12:00:00|1795.2|1792.2|1798.2|1796.2|1820.9|1817.9|1789.6|1786.6|7688
1662123600000|2022-09-02 13:00:00|1798|1796|1804.2|1801.2|1808.1|1805.7|1790.2|1787.2|8074
1662127200000|2022-09-02 14:00:00|1804.4|1801.4|1825.5|1822.5|1830.6|1827.9|1802.3|1799.3|7569
1662130800000|2022-09-02 15:00:00|1825.8|1822.8|1823.3|1821.3|1828.4|1825.9|1815.9|1813.4|4515
1662134400000|2022-09-02 16:00:00|1823.8|1820.8|1811.8|1808.8|1824.3|1822|1810.4|1807.4|4503
1662138000000|2022-09-02 17:00:00|1811.7|1808.7|1801.9|1798.9|1812.2|1809.4|1796.1|1793.6|4291
1662141600000|2022-09-02 18:00:00|1802|1799|1805.6|1803.6|1810.5|1808|1801.8|1798.8|3521
1662145200000|2022-09-02 19:00:00|1805.5|1803.5|1799.7|1796.7|1809.3|1806.7|1796.5|1794|3177
1662148800000|2022-09-02 20:00:00|1799.8|1796.8|1807.3|1804.3|1811.7|1805.7|1799.8|1796.8|1626
1662328800000|2022-09-04 22:00:00|1804.1|1801.1|1799.8|1796.8|1806.8|1802.1|1798.3|1794|1927
1662332400000|2022-09-04 23:00:00|1799.9|1796.9|1796|1794|1800.7|1797.9|1795.9|1793.3|1380
1662336000000|2022-09-05 00:00:00|1795.9|1793.9|1800.9|1797.9|1802.7|1800.2|1795.8|1793.2|2663
1662339600000|2022-09-05 01:00:00|1800.6|1797.6|1806.8|1803.8|1809.1|1806.1|1800.2|1797.2|3526
1662343200000|2022-09-05 02:00:00|1806.7|1803.7|1805|1802|1808.2|1805.2|1798.4|1795.8|2825
1662346800000|2022-09-05 03:00:00|1804.9|1801.9|1805.8|1802.8|1806.4|1803.8|1802.1|1799.1|1775
1662350400000|2022-09-05 04:00:00|1806.1|1803.1|1806.4|1804.4|1809|1806.2|1804|1801|1432
1662354000000|2022-09-05 05:00:00|1806.3|1804.3|1812.2|1809.2|1812.7|1809.7|1803.6|1800.9|2474
1662357600000|2022-09-05 06:00:00|1812|1809|1812.6|1810.6|1815.3|1812.9|1807.6|1804.6|3073
1662361200000|2022-09-05 07:00:00|1812.3|1810.3|1815.2|1812.2|1816.2|1813.6|1808.7|1805.9|3837
1662364800000|2022-09-05 08:00:00|1815.3|1812.3|1816|1814|1821.2|1818.7|1813.4|1810.9|2976
1662368400000|2022-09-05 09:00:00|1815.9|1813.9|1821.7|1819.7|1824.8|1822.3|1811.3|1809|3331
1662372000000|2022-09-05 10:00:00|1821.8|1819.8|1824.6|1821.6|1826.9|1824.4|1819.4|1817|2689
1662375600000|2022-09-05 11:00:00|1824.8|1821.8|1824.3|1822.3|1826.4|1823.8|1820.3|1817.5|2556
1662379200000|2022-09-05 12:00:00|1824.4|1822.4|1814.7|1812.7|1824.8|1822.4|1814.7|1812.3|3010
1662382800000|2022-09-05 13:00:00|1815.2|1812.2|1810.4|1808.4|1817|1814.6|1808.4|1806|3096
1662386400000|2022-09-05 14:00:00|1810.1|1808.1|1814.8|1811.8|1816.8|1814.5|1810|1807.4|2696
1662390000000|2022-09-05 15:00:00|1814.4|1812.4|1814.6|1812.6|1817|1814.5|1809.9|1807.8|1768
1662393600000|2022-09-05 16:00:00|1814.7|1812.7|1816.1|1813.1|1817.4|1814.6|1814.5|1812|1299
1662397200000|2022-09-05 17:00:00|1816.2|1813.2|1817.4|1814.4|1818|1815.1|1815.4|1813|582
1662400800000|2022-09-05 18:00:00|1817|1814|1816.8|1813.8|1818|1815|1816.4|1813.7|276
1662415200000|2022-09-05 22:00:00|1817.7|1814.7|1821|1818|1823.7|1819.9|1817.3|1813.1|1078
1662418800000|2022-09-05 23:00:00|1821.1|1818.1|1823.3|1820.3|1824.3|1821.7|1819.5|1816.5|1234
1662422400000|2022-09-06 00:00:00|1822.8|1819.8|1838.8|1836.8|1841.6|1839.6|1821.2|1818.9|3064
1662426000000|2022-09-06 01:00:00|1838.9|1836.9|1833.5|1831.5|1840.2|1837.8|1830|1827|3244
1662429600000|2022-09-06 02:00:00|1833.6|1831.6|1836.3|1834.3|1836.3|1834.3|1828.1|1825.7|2261
1662433200000|2022-09-06 03:00:00|1836.5|1834.5|1829.9|1827.9|1838|1835.5|1829.2|1826.5|1907
1662436800000|2022-09-06 04:00:00|1830|1828|1828.2|1825.2|1835.3|1832.3|1827.2|1824.2|2416
1662440400000|2022-09-06 05:00:00|1828|1825|1832.9|1830.9|1838.9|1836|1827.3|1824.5|2426
1662444000000|2022-09-06 06:00:00|1833.2|1830.2|1841.4|1839.4|1842.3|1839.9|1830.4|1827.9|3134
1662447600000|2022-09-06 07:00:00|1841|1839|1845.6|1843.6|1847.7|1845.3|1835.6|1833.2|4384
1662451200000|2022-09-06 08:00:00|1845.5|1843.5|1839.6|1837.6|1845.8|1843.6|1836.8|1834.3|3301
1662454800000|2022-09-06 09:00:00|1839.5|1837.5|1832.8|1829.8|1839.5|1837.5|1829|1826.7|3377
1662458400000|2022-09-06 10:00:00|1832.2|1830.2|1837|1835|1838.3|1836|1827.1|1824.4|3079
1662462000000|2022-09-06 11:00:00|1836.9|1834.9|1851|1848|1860.5|1857.5|1836.4|1833.9|3691
1662465600000|2022-09-06 12:00:00|1850.9|1847.9|1824.2|1821.2|1851.4|1849.2|1823.3|1820.8|5612
1662469200000|2022-09-06 13:00:00|1823.7|1821.7|1818.8|1815.8|1831.3|1828.3|1815.5|1813.5|6612
1662472800000|2022-09-06 14:00:00|1818.9|1815.9|1811|1808|1818.9|1815.9|1802|1799.7|7563
1662476400000|2022-09-06 15:00:00|1811.1|1808.1|1809.4|1806.4|1816.7|1814.2|1802|1799|5687
1662480000000|2022-09-06 16:00:00|1809.5|1806.5|1805|1802|1812.6|1810.1|1804.3|1801.8|3713
1662483600000|2022-09-06 17:00:00|1804.4|1801.4|1800.5|1797.5|1806.4|1803.6|1799.7|1796.8|3029
1662487200000|2022-09-06 18:00:00|1800.4|1797.4|1798.4|1795.4|1803|1800.4|1797.3|1794.3|2807
1662490800000|2022-09-06 19:00:00|1798.6|1795.6|1797.1|1795.1|1801.7|1799|1795.6|1793|3001
1662494400000|2022-09-06 20:00:00|1797.3|1794.3|1803.4|1800.4|1804.8|1800.5|1797|1794.3|1408
1662501600000|2022-09-06 22:00:00|1802.4|1799.4|1798.9|1795.9|1804.2|1800.2|1798.6|1795.6|943
1662505200000|2022-09-06 23:00:00|1798.7|1795.7|1800|1797|1800.6|1797.6|1796.8|1793.8|1565
1662508800000|2022-09-07 00:00:00|1800.2|1797.2|1793.9|1790.9|1800.7|1797.7|1787.5|1784.5|3270
1662512400000|2022-09-07 01:00:00|1793.8|1790.8|1793.5|1791.5|1797.4|1794.8|1788|1785|3601
1662516000000|2022-09-07 02:00:00|1794.5|1791.1|1790.5|1787.5|1795.3|1793|1789.1|1786.1|2968
1662519600000|2022-09-07 03:00:00|1790.6|1787.6|1788.4|1785.4|1791.9|1789.3|1785.9|1783|3172
1662523200000|2022-09-07 04:00:00|1788.5|1785.5|1793.3|1790.3|1795.1|1792.6|1785.9|1783.6|2775
1662526800000|2022-09-07 05:00:00|1793.4|1790.4|1798.9|1796.9|1799.3|1797|1792.6|1790.2|2302
1662530400000|2022-09-07 06:00:00|1799.3|1796.3|1808.4|1806.4|1809.3|1807.3|1794.9|1792.1|4079
1662534000000|2022-09-07 07:00:00|1808.3|1806.3|1819.1|1816.1|1820.5|1818|1801.8|1799.4|4994
1662537600000|2022-09-07 08:00:00|1819.2|1816.2|1819.8|1817.8|1826.4|1824.3|1815.4|1813.4|3914
1662541200000|2022-09-07 09:00:00|1819.9|1817.9|1821.4|1819.4|1822.7|1820.4|1816.5|1814.1|3917
1662544800000|2022-09-07 10:00:00|1821.5|1819.5|1820.4|1817.4|1824.7|1822.3|1816.2|1813.7|3594
1662548400000|2022-09-07 11:00:00|1819.1|1816.1|1811.4|1809.4|1820.5|1818|1809.2|1807.2|4697
1662552000000|2022-09-07 12:00:00|1811.7|1809.7|1815.1|1812.1|1820.8|1818.2|1807.5|1805.5|4848
1662555600000|2022-09-07 13:00:00|1814.3|1811.3|1821.1|1818.1|1822.2|1820.1|1804.2|1801.7|6834
1662559200000|2022-09-07 14:00:00|1820.9|1817.9|1826.7|1824.7|1836.1|1833.6|1816.4|1813.8|7697
1662562800000|2022-09-07 15:00:00|1826.6|1824.6|1826.8|1823.8|1834.4|1832.3|1825.1|1823.1|5157
1662566400000|2022-09-07 16:00:00|1826.3|1824.3|1837.2|1834.2|1838.1|1835.2|1825|1822.5|3975
1662570000000|2022-09-07 17:00:00|1837.3|1834.3|1845|1842|1846.7|1844.4|1833.6|1831.1|3807
1662573600000|2022-09-07 18:00:00|1844.8|1841.8|1839.6|1837.6|1845.6|1842.6|1839.3|1836.8|2734
1662577200000|2022-09-07 19:00:00|1839.7|1837.7|1847.2|1845.2|1848.4|1846.1|1838.6|1836.3|2367
1662580800000|2022-09-07 20:00:00|1847.1|1845.1|1847.4|1844.4|1849|1846|1843.8|1841.6|1115
1662588000000|2022-09-07 22:00:00|1847.5|1845.5|1849|1846|1851.2|1847.3|1847.1|1843.4|1335
1662591600000|2022-09-07 23:00:00|1848.9|1845.9|1845.6|1843.6|1849|1846.3|1845.1|1842.1|1359
1662595200000|2022-09-08 00:00:00|1845.8|1843.8|1841.4|1838.4|1847.4|1844.6|1840.9|1838|2079
1662598800000|2022-09-08 01:00:00|1841.5|1838.5|1844.3|1841.3|1850.4|1847.5|1841.4|1838.4|3558
1662602400000|2022-09-08 02:00:00|1844.2|1841.2|1843.9|1840.9|1846.7|1843.7|1841.3|1838.6|2275
1662606000000|2022-09-08 03:00:00|1844|1841|1848.2|1845.2|1849.1|1846.3|1843|1840|2529
1662609600000|2022-09-08 04:00:00|1848.3|1845.3|1846.4|1843.4|1849.2|1846.2|1844.2|1841.2|1586
1662613200000|2022-09-08 05:00:00|1846.3|1843.3|1853.1|1850.1|1853.9|1850.9|1846.3|1843.3|2532
1662616800000|2022-09-08 06:00:00|1853|1850|1858.5|1855.5|1860.4|1857.4|1851.2|1848.2|3238
1662620400000|2022-09-08 07:00:00|1858.4|1855.4|1854.2|1852.2|1863.3|1860.3|1849.7|1847.7|4332
1662624000000|2022-09-08 08:00:00|1854.3|1852.3|1858|1856|1859.6|1857.1|1850.8|1848.8|3418
1662627600000|2022-09-08 09:00:00|1857.9|1855.9|1861.5|1858.5|1864.9|1862.5|1857.9|1855.4|3166
1662631200000|2022-09-08 10:00:00|1861.4|1858.4|1865|1863|1867.5|1865|1856.8|1853.8|2849
1662634800000|2022-09-08 11:00:00|1864.9|1862.9|1865.2|1862.2|1875.6|1872.9|1862.6|1859.9|4007
1662638400000|2022-09-08 12:00:00|1866.1|1863.1|1846.6|1844.6|1874.2|1871.8|1842.1|1839.7|7524
1662642000000|2022-09-08 13:00:00|1846.3|1844.3|1849.6|1846.6|1860.2|1857.4|1841.3|1838.4|7824
1662645600000|2022-09-08 14:00:00|1849.5|1846.5|1845.8|1842.8|1850.1|1847.1|1833.7|1830.7|6881
1662649200000|2022-09-08 15:00:00|1845.9|1842.9|1846.2|1843.2|1853.2|1850.9|1843.9|1840.9|4264
1662652800000|2022-09-08 16:00:00|1846.3|1843.3|1846.8|1844.8|1848.2|1846|1839.7|1836.7|4430
1662656400000|2022-09-08 17:00:00|1846.9|1844.9|1852|1850|1854.9|1852.9|1845.5|1842.5|2911
1662660000000|2022-09-08 18:00:00|1851.9|1849.9|1851.1|1848.1|1857.7|1855.6|1850.1|1847.8|2809
1662663600000|2022-09-08 19:00:00|1850.8|1847.8|1852.1|1849.1|1854|1851.5|1849|1846.5|2607
1662667200000|2022-09-08 20:00:00|1852|1849|1854.9|1851.9|1856.4|1853.4|1851.8|1848.9|1287
1662674400000|2022-09-08 22:00:00|1854.5|1851.5|1857.2|1854.2|1857.9|1854.9|1853.9|1848.4|1190
1662678000000|2022-09-08 23:00:00|1857.1|1854.1|1858.2|1855.2|1859.7|1856.7|1856.6|1854|1148
1662681600000|2022-09-09 00:00:00|1858.3|1855.3|1867.5|1865.5|1871.5|1868.5|1857.1|1854.1|2415
1662685200000|2022-09-09 01:00:00|1867.6|1865.6|1870.8|1868.8|1873.5|1871|1866|1863|2879
1662688800000|2022-09-09 02:00:00|1870.9|1868.9|1883.7|1880.7|1884|1881.5|1870.4|1867.8|2519
1662692400000|2022-09-09 03:00:00|1883.8|1880.8|1882.2|1879.2|1886.9|1883.9|1880.1|1877.1|2545
1662696000000|2022-09-09 04:00:00|1882.3|1879.3|1887.6|1884.6|1888.7|1885.7|1881.7|1878.7|2221
1662699600000|2022-09-09 05:00:00|1887.2|1884.2|1881.6|1878.6|1887.8|1884.8|1879.8|1877|2427
1662703200000|2022-09-09 06:00:00|1881.1|1879.1|1884.8|1881.8|1885.3|1882.9|1878.1|1875.1|3558
1662706800000|2022-09-09 07:00:00|1884.7|1881.7|1889.1|1886.1|1890.9|1888.2|1883.2|1880.2|4547
1662710400000|2022-09-09 08:00:00|1889.2|1886.2|1894|1891|1896.5|1893.8|1888.5|1885.5|3723
1662714000000|2022-09-09 09:00:00|1893.9|1890.9|1883.1|1880.1|1894|1891|1880.3|1878|3482
1662717600000|2022-09-09 10:00:00|1882.5|1880.5|1877.8|1874.8|1885.8|1883.4|1876|1873|3297
1662721200000|2022-09-09 11:00:00|1877.7|1874.7|1867.8|1864.8|1877.7|1874.7|1866.1|1863.1|3637
1662724800000|2022-09-09 12:00:00|1867.7|1864.7|1868.8|1865.8|1876.1|1873.1|1862.2|1859.2|4986
1662728400000|2022-09-09 13:00:00|1869.1|1866.1|1868.4|1865.4|1871.6|1868.6|1859.1|1856.1|6187
1662732000000|2022-09-09 14:00:00|1868.3|1865.3|1874.9|1871.9|1879.8|1876.8|1865.9|1863.1|5763
1662735600000|2022-09-09 15:00:00|1874.8|1871.8|1879.3|1876.3|1881.9|1879.4|1871.8|1868.8|3625
1662739200000|2022-09-09 16:00:00|1879|1876|1888.8|1885.8|1888.9|1885.9|1874.6|1871.6|2823
1662742800000|2022-09-09 17:00:00|1888.9|1885.9|1882.4|1879.4|1888.9|1885.9|1881.7|1879.1|2391
1662746400000|2022-09-09 18:00:00|1882.6|1879.6|1883.6|1881.6|1884.2|1881.6|1877.8|1875.4|1686
1662750000000|2022-09-09 19:00:00|1883.7|1881.7|1881.1|1878.1|1885.6|1883.1|1880.3|1877.3|2424
1662753600000|2022-09-09 20:00:00|1881|1878|1886|1883|1889.9|1883.7|1880.4|1877.8|1441
1662933600000|2022-09-11 22:00:00|1890.7|1887.7|1893.7|1890.7|1898.5|1895.5|1889.6|1881.1|954