1580778000000|2020-02-04 01:00:00|5602.6|5592.6|5644.9|5634.9|5647.9|5637.9|5600.4|5590.4|3441
1580781600000|2020-02-04 02:00:00|5644.4|5634.4|5645.9|5635.9|5650.9|5640.9|5629.9|5619.9|1811
1580785200000|2020-02-04 03:00:00|5645.6|5635.6|5645.6|5635.6|5650.9|5640.9|5640.9|5630.9|1032
1580788800000|2020-02-04 04:00:00|5645.4|5635.4|5643|5633|5647.6|5637.6|5642.4|5632.4|293
1580792400000|2020-02-04 05:00:00|5643.4|5633.4|5667.6|5657.6|5672.1|5662.1|5642.4|5632.4|1224
1580796000000|2020-02-04 06:00:00|5667.4|5657.4|5673.4|5663.4|5674.6|5664.6|5665.9|5655.9|1047
1580799600000|2020-02-04 07:00:00|5673.6|5663.6|5644.1|5634.1|5675.1|5665.1|5638.1|5628.1|1340
1580803200000|2020-02-04 08:00:00|5643.9|5633.9|5684.4|5674.4|5697.1|5687.1|5636.9|5626.9|2358
1580806800000|2020-02-04 09:00:00|5684.1|5674.1|5675.4|5665.4|5694.4|5684.4|5661.6|5651.6|1796
1580810400000|2020-02-04 10:00:00|5675.6|5665.6|5665.6|5655.6|5677.4|5667.4|5659.6|5649.6|1017
1580814000000|2020-02-04 11:00:00|5665.9|5655.9|5669.6|5659.6|5679.4|5669.4|5664.6|5654.6|919
1580817600000|2020-02-04 12:00:00|5669.9|5659.9|5669.4|5659.4|5683.6|5673.6|5664.6|5654.6|1113
1580821200000|2020-02-04 13:00:00|5669.9|5659.9|5639.4|5629.4|5669.9|5659.9|5631.5|5621.5|2321
1580824800000|2020-02-04 14:00:00|5639.6|5629.6|5636.1|5626.1|5659.9|5649.9|5625.6|5615.6|3075
1580828400000|2020-02-04 15:00:00|5636.4|5626.4|5608.4|5598.4|5636.4|5626.4|5607.9|5597.9|2601
1580832000000|2020-02-04 16:00:00|5608.5|5598.5|5629.8|5619.8|5629.8|5619.8|5608.4|5598.4|1912
1580835600000|2020-02-04 17:00:00|5629.5|5619.5|5629.6|5619.6|5632.6|5622.6|5619.5|5609.5|1499
1580864400000|2020-02-05 01:00:00|5645.4|5635.4|5681.9|5671.9|5682.9|5672.9|5644.5|5634.5|2769
1580868000000|2020-02-05 02:00:00|5682.1|5672.1|5691.9|5681.9|5705.9|5695.9|5671.8|5661.8|2004
1580871600000|2020-02-05 03:00:00|5691.6|5681.6|5688.1|5678.1|5701.3|5691.3|5687.1|5677.1|1245
1580875200000|2020-02-05 04:00:00|5688|5678|5693.9|5683.9|5693.9|5683.9|5687.5|5677.5|178
1580878800000|2020-02-05 05:00:00|5694.1|5684.1|5698.4|5688.4|5706.6|5696.6|5689.8|5679.8|1239
1580882400000|2020-02-05 06:00:00|5698.1|5688.1|5703.8|5693.8|5712.5|5702.5|5695.4|5685.4|1689
1580886000000|2020-02-05 07:00:00|5703.1|5693.1|5671.1|5661.1|5706.4|5696.4|5670.6|5660.6|1115
1580889600000|2020-02-05 08:00:00|5671.4|5661.4|5710.5|5700.5|5746.3|5736.3|5667|5657|2819
1580893200000|2020-02-05 09:00:00|5710.6|5700.6|5768.1|5758.1|5773.6|5763.6|5707.6|5697.6|2898
1580896800000|2020-02-05 10:00:00|5768|5758|5741.9|5731.9|5768|5758|5739.9|5729.9|1828
1580900400000|2020-02-05 11:00:00|5742.1|5732.1|5720.5|5710.5|5748.8|5738.8|5717|5707|1755
1580904000000|2020-02-05 12:00:00|5720.8|5710.8|5740.9|5730.9|5743.1|5733.1|5716.8|5706.8|1183
1580907600000|2020-02-05 13:00:00|5741.1|5731.1|5730.6|5720.6|5741.6|5731.6|5713.1|5703.1|2045
1580911200000|2020-02-05 14:00:00|5729.4|5719.4|5715.1|5705.1|5731.9|5721.9|5710.1|5700.1|2197
1580914800000|2020-02-05 15:00:00|5714.6|5704.6|5700.9|5690.9|5728.1|5718.1|5685.6|5675.6|3196
1580918400000|2020-02-05 16:00:00|5700.6|5690.6|5727.9|5717.9|5730.6|5720.6|5695.4|5685.4|2008
1580922000000|2020-02-05 17:00:00|5727.6|5717.6|5709.8|5699.8|5732.6|5722.6|5709.1|5699.1|1182
1580950800000|2020-02-06 01:00:00|5747.4|5737.4|5763.1|5753.1|5774.1|5764.1|5745.6|5735.6|2663
1580954400000|2020-02-06 02:00:00|5763.4|5753.4|5780.1|5770.1|5781.3|5771.3|5761.1|5751.1|1208
1580958000000|2020-02-06 03:00:00|5780|5770|5781.6|5771.6|5801.4|5791.4|5779.4|5769.4|1320
1580961600000|2020-02-06 04:00:00|5782.1|5772.1|5794.4|5784.4|5796.1|5786.1|5781.6|5771.6|855
1580965200000|2020-02-06 05:00:00|5794.1|5784.1|5813.4|5803.4|5818.4|5808.4|5791.6|5781.6|1430
1580968800000|2020-02-06 06:00:00|5813.1|5803.1|5792.4|5782.4|5814.3|5804.3|5787.9|5777.9|1767
1580972400000|2020-02-06 07:00:00|5792.6|5782.6|5766.4|5756.4|5792.9|5782.9|5763.5|5753.5|1274
1580976000000|2020-02-06 08:00:00|5765.4|5755.4|5766.4|5756.4|5771.9|5761.9|5744.6|5734.6|1780
1580979600000|2020-02-06 09:00:00|5766.9|5756.9|5731.6|5721.6|5771.1|5761.1|5714.8|5704.8|1924
1580983200000|2020-02-06 10:00:00|5731.4|5721.4|5725.9|5715.9|5746.4|5736.4|5721.1|5711.1|1180
1580986800000|2020-02-06 11:00:00|5725.6|5715.6|5743.9|5733.9|5744.4|5734.4|5724.1|5714.1|839
1580990400000|2020-02-06 12:00:00|5744.1|5734.1|5734.6|5724.6|5754.9|5744.9|5727.9|5717.9|1052
1580994000000|2020-02-06 13:00:00|5734.4|5724.4|5759.4|5749.4|5767.9|5757.9|5725.6|5715.6|1620
1580997600000|2020-02-06 14:00:00|5759.6|5749.6|5755.1|5745.1|5768.4|5758.4|5740.6|5730.6|1879
1581001200000|2020-02-06 15:00:00|5756.6|5746.6|5758.4|5748.4|5778.6|5768.6|5746.4|5736.4|2404
1581004800000|2020-02-06 16:00:00|5758.1|5748.1|5738.4|5728.4|5761.6|5751.6|5735.1|5725.1|1583
1581008400000|2020-02-06 17:00:00|5738.1|5728.1|5748|5738|5755.6|5745.6|5738.1|5728.1|737
1581037200000|2020-02-07 01:00:00|5756.6|5746.6|5745.9|5735.9|5762.6|5752.6|5737.4|5727.4|2093
1581040800000|2020-02-07 02:00:00|5745.6|5735.6|5730.1|5720.1|5751.9|5741.9|5725.6|5715.6|1264
1581044400000|2020-02-07 03:00:00|5730.4|5720.4|5733.4|5723.4|5740.6|5730.6|5730.1|5720.1|724
1581048000000|2020-02-07 04:00:00|5733.3|5723.3|5728.9|5718.9|5736.4|5726.4|5727.4|5717.4|265
1581051600000|2020-02-07 05:00:00|5729|5719|5735.1|5725.1|5738.9|5728.9|5725.9|5715.9|848
1581055200000|2020-02-07 06:00:00|5735.4|5725.4|5742.1|5732.1|5746.9|5736.9|5732.6|5722.6|1240
1581058800000|2020-02-07 07:00:00|5742.4|5732.4|5717.9|5707.9|5743.6|5733.6|5715.9|5705.9|1198
1581062400000|2020-02-07 08:00:00|5717.6|5707.6|5693.6|5683.6|5721.4|5711.4|5687.4|5677.4|1461
1581066000000|2020-02-07 09:00:00|5693.4|5683.4|5674.4|5664.4|5702.4|5692.4|5671.9|5661.9|1339
1581069600000|2020-02-07 10:00:00|5674.1|5664.1|5674.9|5664.9|5684.9|5674.9|5666.9|5656.9|1613
1581073200000|2020-02-07 11:00:00|5674.6|5664.6|5679.1|5669.1|5686.1|5676.1|5667.1|5657.1|1141
1581076800000|2020-02-07 12:00:00|5679.4|5669.4|5665.9|5655.9|5683.6|5673.6|5658.9|5648.9|1036
1581080400000|2020-02-07 13:00:00|5665.6|5655.6|5671.4|5661.4|5686.6|5676.6|5659.9|5649.9|2139
1581084000000|2020-02-07 14:00:00|5671.6|5661.6|5657.1|5647.1|5673.6|5663.6|5652.1|5642.1|2493
1581087600000|2020-02-07 15:00:00|5655.9|5645.9|5664.4|5654.4|5677.1|5667.1|5652.1|5642.1|1929
1581091200000|2020-02-07 16:00:00|5664.1|5654.1|5676.6|5666.6|5681.1|5671.1|5655.4|5645.4|1677
1581094800000|2020-02-07 17:00:00|5676.4|5666.4|5663.5|5653.5|5682.1|5672.1|5662|5652|944
1581296400000|2020-02-10 01:00:00|5663.3|5647.5|5698.8|5688.8|5703.9|5693.9|5663.3|5647.5|1907
1581300000000|2020-02-10 02:00:00|5698.9|5688.9|5711.4|5701.4|5713.1|5703.1|5696.4|5686.4|1384
1581303600000|2020-02-10 03:00:00|5711.1|5701.1|5703.1|5693.1|5720.3|5710.3|5702.1|5692.1|918
1581307200000|2020-02-10 04:00:00|5702.9|5692.9|5701.6|5691.6|5704.9|5694.9|5697.9|5687.9|329
1581310800000|2020-02-10 05:00:00|5701.4|5691.4|5716.4|5706.4|5718.1|5708.1|5701.1|5691.1|1008
1581314400000|2020-02-10 06:00:00|5716.1|5706.1|5708.1|5698.1|5720.6|5710.6|5708|5698|1296
1581318000000|2020-02-10 07:00:00|5708.4|5698.4|5688.9|5678.9|5710.3|5700.3|5687.6|5677.6|1432
1581321600000|2020-02-10 08:00:00|5688.6|5678.6|5682.9|5672.9|5703.9|5693.9|5677.1|5667.1|1616
1581325200000|2020-02-10 09:00:00|5683.1|5673.1|5678.6|5668.6|5700.6|5690.6|5677.1|5667.1|1223
1581328800000|2020-02-10 10:00:00|5678.4|5668.4|5687.1|5677.1|5692.4|5682.4|5675.4|5665.4|1083
1581332400000|2020-02-10 11:00:00|5687.4|5677.4|5678.9|5668.9|5688.1|5678.1|5676.6|5666.6|747
1581336000000|2020-02-10 12:00:00|5679.1|5669.1|5674.1|5664.1|5682.1|5672.1|5669.6|5659.6|986
1581339600000|2020-02-10 13:00:00|5674.4|5664.4|5654.1|5644.1|5681.9|5671.9|5648.9|5638.9|1252
1581343200000|2020-02-10 14:00:00|5653.9|5643.9|5651.1|5641.1|5662.4|5652.4|5642.9|5632.9|2232
1581346800000|2020-02-10 15:00:00|5651.5|5641.5|5656.6|5646.6|5658.9|5648.9|5647.8|5637.8|1830
1581350400000|2020-02-10 16:00:00|5657|5647|5669.8|5659.8|5673.4|5663.4|5648.6|5638.6|1159
1581354000000|2020-02-10 17:00:00|5669.5|5659.5|5662.4|5652.4|5681.8|5671.8|5659.6|5649.6|939
1581382800000|2020-02-11 01:00:00|5718|5708|5728.8|5718.8|5735|5725|5714.5|5704.5|2064
1581386400000|2020-02-11 02:00:00|5728.5|5718.5|5732.6|5722.6|5739.6|5729.6|5726.1|5716.1|1144
1581390000000|2020-02-11 03:00:00|5732.4|5722.4|5733.9|5723.9|5737.1|5727.1|5728.5|5718.5|781
1581393600000|2020-02-11 04:00:00|5733.6|5723.6|5730.4|5720.4|5734.5|5724.5|5727.9|5717.9|199
1581397200000|2020-02-11 05:00:00|5730.9|5720.9|5741.3|5731.3|5743.4|5733.4|5728.6|5718.6|825
1581400800000|2020-02-11 06:00:00|5741|5731|5732|5722|5749.6|5739.6|5731.1|5721.1|1140
1581404400000|2020-02-11 07:00:00|5731.9|5721.9|5725.4|5715.4|5732|5722|5717.6|5707.6|913
1581408000000|2020-02-11 08:00:00|5724.6|5714.6|5737.9|5727.9|5752|5742|5722.1|5712.1|1376
1581411600000|2020-02-11 09:00:00|5737.5|5727.5|5738.5|5728.5|5743.9|5733.9|5728.1|5718.1|1487
1581415200000|2020-02-11 10:00:00|5738.3|5728.3|5727.8|5717.8|5739.1|5729.1|5722.4|5712.4|715
1581418800000|2020-02-11 11:00:00|5727.9|5717.9|5724|5714|5732.6|5722.6|5723.4|5713.4|491
1581422400000|2020-02-11 12:00:00|5724.1|5714.1|5719.9|5709.9|5728.6|5718.6|5717.3|5707.3|972
1581426000000|2020-02-11 13:00:00|5719.5|5709.5|5700.4|5690.4|5726.8|5716.8|5697.3|5687.3|1709
1581429600000|2020-02-11 14:00:00|5700.6|5690.6|5757.4|5747.4|5760.6|5750.6|5700.4|5690.4|2411
1581433200000|2020-02-11 15:00:00|5757.6|5747.6|5753.5|5743.5|5781.9|5771.9|5735.1|5725.1|2363
1581436800000|2020-02-11 16:00:00|5753.6|5743.6|5744.3|5734.3|5754.4|5744.4|5732.6|5722.6|1710
1581440400000|2020-02-11 17:00:00|5744.4|5734.4|5733.9|5723.9|5749.1|5739.1|5731.6|5721.6|967
1581469200000|2020-02-12 01:00:00|5747.1|5737.1|5750.1|5740.1|5758.1|5748.1|5744.9|5734.9|1194
1581472800000|2020-02-12 02:00:00|5750.5|5740.5|5760.6|5750.6|5762.6|5752.6|5748.9|5738.9|846
1581476400000|2020-02-12 03:00:00|5760.4|5750.4|5756.6|5746.6|5761.9|5751.9|5753.4|5743.4|526
1581480000000|2020-02-12 04:00:00|5756.9|5746.9|5756.4|5746.4|5757.9|5747.9|5754.3|5744.3|199
1581483600000|2020-02-12 05:00:00|5756.3|5746.3|5750.6|5740.6|5760.9|5750.9|5750.6|5740.6|488
1581487200000|2020-02-12 06:00:00|5750.5|5740.5|5744.1|5734.1|5751.8|5741.8|5737.6|5727.6|993
1581490800000|2020-02-12 07:00:00|5744.4|5734.4|5738.4|5728.4|5750.1|5740.1|5725.4|5715.4|1049
1581494400000|2020-02-12 08:00:00|5738.1|5728.1|5749.6|5739.6|5756.4|5746.4|5729.9|5719.9|858
1581498000000|2020-02-12 09:00:00|5749.9|5739.9|5753.9|5743.9|5754.9|5744.9|5740.9|5730.9|736
1581501600000|2020-02-12 10:00:00|5754.1|5744.1|5776.1|5766.1|5777.9|5767.9|5751.9|5741.9|683
1581505200000|2020-02-12 11:00:00|5775.9|5765.9|5772.1|5762.1|5788.1|5778.1|5769.9|5759.9|1060
1581508800000|2020-02-12 12:00:00|5771.9|5761.9|5768.6|5758.6|5780.6|5770.6|5767.1|5757.1|747
1581512400000|2020-02-12 13:00:00|5768.4|5758.4|5759.1|5749.1|5778.1|5768.1|5754.4|5744.4|848
1581516000000|2020-02-12 14:00:00|5759.4|5749.4|5774.1|5764.1|5774.1|5764.1|5756.9|5746.9|1291
1581519600000|2020-02-12 15:00:00|5774.4|5764.4|5771.6|5761.6|5774.6|5764.6|5758.4|5748.4|1798
1581523200000|2020-02-12 16:00:00|5772.4|5762.4|5769.1|5759.1|5777.1|5767.1|5761.4|5751.4|982
1581526800000|2020-02-12 17:00:00|5769.4|5759.4|5766.8|5756.8|5770.9|5760.9|5763.6|5753.6|555
1581555600000|2020-02-13 01:00:00|5742.4|5732.4|5760.6|5750.6|5771.9|5761.9|5737.4|5727.4|2154
1581559200000|2020-02-13 02:00:00|5759.9|5749.9|5758.1|5748.1|5768.6|5758.6|5750.1|5740.1|1279
1581562800000|2020-02-13 03:00:00|5757.6|5747.6|5752.9|5742.9|5762.4|5752.4|5751.1|5741.1|814
1581566400000|2020-02-13 04:00:00|5753.1|5743.1|5746.5|5736.5|5753.1|5743.1|5745.1|5735.1|265
1581570000000|2020-02-13 05:00:00|5746.6|5736.6|5755.6|5745.6|5758.1|5748.1|5738.6|5728.6|946
1581573600000|2020-02-13 06:00:00|5755.4|5745.4|5750.1|5740.1|5760.4|5750.4|5746.9|5736.9|975
1581577200000|2020-02-13 07:00:00|5750|5740|5740.6|5730.6|5753.9|5743.9|5738.9|5728.9|873
1581580800000|2020-02-13 08:00:00|5740.4|5730.4|5752.1|5742.1|5754.6|5744.6|5737.1|5727.1|805
1581584400000|2020-02-13 09:00:00|5751.9|5741.9|5739.9|5729.9|5758.9|5748.9|5730.4|5720.4|895
1581588000000|2020-02-13 10:00:00|5739.6|5729.6|5752.4|5742.4|5755.9|5745.9|5735.9|5725.9|1220
1581591600000|2020-02-13 11:00:00|5752.6|5742.6|5751.4|5741.4|5754.4|5744.4|5747.6|5737.6|740
1581595200000|2020-02-13 12:00:00|5751.6|5741.6|5749.6|5739.6|5755.1|5745.1|5742.1|5732.1|977
1581598800000|2020-02-13 13:00:00|5749.4|5739.4|5789.1|5779.1|5790.4|5780.4|5745.6|5735.6|1922
1581602400000|2020-02-13 14:00:00|5789.4|5779.4|5800.6|5790.6|5818.9|5808.9|5786.6|5776.6|2256
1581606000000|2020-02-13 15:00:00|5800.4|5790.4|5797.4|5787.4|5804.6|5794.6|5782.9|5772.9|2127
1581609600000|2020-02-13 16:00:00|5797.6|5787.6|5794.9|5784.9|5804.4|5794.4|5790.9|5780.9|1112
1581613200000|2020-02-13 17:00:00|5794.6|5784.6|5790.1|5780.1|5796.9|5786.9|5787.9|5777.9|756
1581642000000|2020-02-14 01:00:00|5778.6|5768.6|5780.9|5770.9|5786.1|5776.1|5769.9|5759.9|1056
1581645600000|2020-02-14 02:00:00|5780.8|5770.8|5789.4|5779.4|5789.4|5779.4|5776.1|5766.1|994
1581649200000|2020-02-14 03:00:00|5789|5779|5785|5775|5795.1|5785.1|5784.4|5774.4|562
1581652800000|2020-02-14 04:00:00|5785.1|5775.1|5788.4|5778.4|5791.4|5781.4|5784.1|5774.1|127
1581656400000|2020-02-14 05:00:00|5788.1|5778.1|5786.1|5776.1|5797.1|5787.1|5779.1|5769.1|615
1581660000000|2020-02-14 06:00:00|5786.6|5776.6|5786.4|5776.4|5789.5|5779.5|5781.6|5771.6|774
1581663600000|2020-02-14 07:00:00|5786.1|5776.1|5789.4|5779.4|5799.4|5789.4|5782.9|5772.9|822
1581667200000|2020-02-14 08:00:00|5789.6|5779.6|5772.6|5762.6|5789.6|5779.6|5769.6|5759.6|1058
1581670800000|2020-02-14 09:00:00|5772.4|5762.4|5776.1|5766.1|5781.4|5771.4|5770.9|5760.9|632
1581674400000|2020-02-14 10:00:00|5776.6|5766.6|5775.4|5765.4|5778.4|5768.4|5772.9|5762.9|483
1581678000000|2020-02-14 11:00:00|5775.1|5765.1|5759.9|5749.9|5775.9|5765.9|5757.6|5747.6|455
1581681600000|2020-02-14 12:00:00|5760.1|5750.1|5760.6|5750.6|5763.6|5753.6|5751.4|5741.4|694
1581685200000|2020-02-14 13:00:00|5760.9|5750.9|5768.9|5758.9|5776.4|5766.4|5753.9|5743.9|1223
1581688800000|2020-02-14 14:00:00|5768.4|5758.4|5763.4|5753.4|5778.1|5768.1|5761.9|5751.9|1582
1581692400000|2020-02-14 15:00:00|5765.4|5755.4|5760.6|5750.6|5769.6|5759.6|5755.6|5745.6|1412
1581696000000|2020-02-14 16:00:00|5760.4|5750.4|5763.1|5753.1|5766.1|5756.1|5749.4|5739.4|826
1581699600000|2020-02-14 17:00:00|5763.4|5753.4|5762.8|5752.8|5768.1|5758.1|5759.4|5749.4|675
1581901200000|2020-02-17 01:00:00|5764|5748.3|5789.4|5779.4|5792.1|5782.1|5764|5748.3|1158
1581904800000|2020-02-17 02:00:00|5789.3|5779.3|5824.8|5814.8|5834|5824|5788.6|5778.6|1515
1581908400000|2020-02-17 03:00:00|5824.1|5814.1|5817.4|5807.4|5827.6|5817.6|5815.4|5805.4|969
1581912000000|2020-02-17 04:00:00|5816.9|5806.9|5818.1|5808.1|5819.1|5809.1|5814.3|5804.3|209
1581915600000|2020-02-17 05:00:00|5817.4|5807.4|5824.9|5814.9|5826.9|5816.9|5814.9|5804.9|651
1581919200000|2020-02-17 06:00:00|5824.6|5814.6|5831.1|5821.1|5832.6|5822.6|5816.9|5806.9|1172
1581922800000|2020-02-17 07:00:00|5830.9|5820.9|5811.4|5801.4|5830.9|5820.9|5809.9|5799.9|649
1581926400000|2020-02-17 08:00:00|5810.6|5800.6|5803.9|5793.9|5819.9|5809.9|5801.9|5791.9|810
1581930000000|2020-02-17 09:00:00|5804.1|5794.1|5816.9|5806.9|5823.6|5813.6|5803.9|5793.9|626
1581933600000|2020-02-17 10:00:00|5817.1|5807.1|5809.1|5799.1|5819.4|5809.4|5807.6|5797.6|356
1581937200000|2020-02-17 11:00:00|5808.9|5798.9|5811.1|5801.1|5816.1|5806.1|5808.1|5798.1|337
1581940800000|2020-02-17 12:00:00|5811.4|5801.4|5813.1|5803.1|5815.4|5805.4|5803.6|5793.6|635
1581944400000|2020-02-17 13:00:00|5812.9|5802.9|5814.9|5804.9|5816.6|5806.6|5806.6|5796.6|522
1581948000000|2020-02-17 14:00:00|5814.6|5804.6|5813.9|5803.9|5821.6|5811.6|5808.1|5798.1|612
1581951600000|2020-02-17 15:00:00|5814.1|5804.1|5820.9|5810.9|5822.4|5812.4|5813.4|5803.4|501
1581955200000|2020-02-17 16:00:00|5821.6|5811.6|5816.4|5806.4|5822.6|5812.6|5811.4|5801.4|559
1581958800000|2020-02-17 17:00:00|5816.6|5806.6|5821.3|5811.3|5822.9|5812.9|5815.9|5805.9|239
1581987600000|2020-02-18 01:00:00|5806.4|5796.4|5806.4|5796.4|5812.1|5802.1|5796.4|5786.4|1447
1581991200000|2020-02-18 02:00:00|5806.1|5796.1|5797.1|5787.1|5809.6|5799.6|5796.6|5786.6|875
1581994800000|2020-02-18 03:00:00|5796.9|5786.9|5797.1|5787.1|5802.9|5792.9|5795.9|5785.9|721
1581998400000|2020-02-18 04:00:00|5797.4|5787.4|5794.6|5784.6|5797.4|5787.4|5793.1|5783.1|142
1582002000000|2020-02-18 05:00:00|5794.4|5784.4|5807.4|5797.4|5808.6|5798.6|5792.5|5782.5|527
1582005600000|2020-02-18 06:00:00|5807.1|5797.1|5796.1|5786.1|5809.6|5799.6|5795.3|5785.3|878
1582009200000|2020-02-18 07:00:00|5796.4|5786.4|5787.9|5777.9|5800.6|5790.6|5785.4|5775.4|848
1582012800000|2020-02-18 08:00:00|5787.6|5777.6|5789.1|5779.1|5797.9|5787.9|5777.4|5767.4|1098
1582016400000|2020-02-18 09:00:00|5789.4|5779.4|5770.1|5760.1|5790.9|5780.9|5757.1|5747.1|1072
1582020000000|2020-02-18 10:00:00|5769.9|5759.9|5768.1|5758.1|5778.1|5768.1|5762.9|5752.9|883
1582023600000|2020-02-18 11:00:00|5768.4|5758.4|5765.1|5755.1|5774.9|5764.9|5763.6|5753.6|615
1582027200000|2020-02-18 12:00:00|5765.9|5755.9|5761.9|5751.9|5769.1|5759.1|5751.6|5741.6|1111
1582030800000|2020-02-18 13:00:00|5762.1|5752.1|5761.4|5751.4|5773.1|5763.1|5755.9|5745.9|1405
1582034400000|2020-02-18 14:00:00|5762.4|5752.4|5785.6|5775.6|5797.6|5787.6|5757.4|5747.4|1834
1582038000000|2020-02-18 15:00:00|5785.4|5775.4|5793.4|5783.4|5802.1|5792.1|5784.9|5774.9|1600
1582041600000|2020-02-18 16:00:00|5793.9|5783.9|5765.6|5755.6|5797.1|5787.1|5765.4|5755.4|1354
1582045200000|2020-02-18 17:00:00|5765.9|5755.9|5775.3|5765.3|5775.9|5765.9|5761.6|5751.6|913
1582074000000|2020-02-19 01:00:00|5798.9|5788.9|5797.9|5787.9|5799.5|5789.5|5781.9|5771.9|1382
1582077600000|2020-02-19 02:00:00|5798.1|5788.1|5800.8|5790.8|5800.8|5790.8|5792.1|5782.1|629
1582081200000|2020-02-19 03:00:00|5800.5|5790.5|5802.6|5792.6|5804.8|5794.8|5799.6|5789.6|557
1582084800000|2020-02-19 04:00:00|5802.4|5792.4|5806.6|5796.6|5808.1|5798.1|5801.4|5791.4|202
1582088400000|2020-02-19 05:00:00|5806.4|5796.4|5817.1|5807.1|5819.6|5809.6|5803.6|5793.6|760
1582092000000|2020-02-19 06:00:00|5816.9|5806.9|5807.1|5797.1|5817.4|5807.4|5805.4|5795.4|1020
1582095600000|2020-02-19 07:00:00|5806.9|5796.9|5817.4|5807.4|5822.6|5812.6|5803.4|5793.4|788
1582099200000|2020-02-19 08:00:00|5817.1|5807.1|5798.1|5788.1|5817.1|5807.1|5795.9|5785.9|743
1582102800000|2020-02-19 09:00:00|5798.4|5788.4|5795.4|5785.4|5809.9|5799.9|5790.9|5780.9|711
1582106400000|2020-02-19 10:00:00|5794.4|5784.4|5786.9|5776.9|5794.6|5784.6|5782.4|5772.4|581
1582110000000|2020-02-19 11:00:00|5785.9|5775.9|5778.1|5768.1|5785.9|5775.9|5771.6|5761.6|579
1582113600000|2020-02-19 12:00:00|5778.4|5768.4|5773.1|5763.1|5780.4|5770.4|5772.1|5762.1|542
1582117200000|2020-02-19 13:00:00|5773.4|5763.4|5761.6|5751.6|5778.6|5768.6|5761.6|5751.6|1021
1582120800000|2020-02-19 14:00:00|5761.4|5751.4|5742.9|5732.9|5773.1|5763.1|5737.9|5727.9|1495
1582124400000|2020-02-19 15:00:00|5743.1|5733.1|5733.1|5723.1|5746.9|5736.9|5719.6|5709.6|1987
1582128000000|2020-02-19 16:00:00|5732.9|5722.9|5781.4|5771.4|5783.1|5773.1|5732.6|5722.6|1465
1582131600000|2020-02-19 17:00:00|5781.6|5771.6|5782.3|5772.3|5785.1|5775.1|5776.4|5766.4|709
1582160400000|2020-02-20 01:00:00|5803.4|5793.4|5805.1|5795.1|5819.1|5809.1|5803.1|5793.1|1626
1582164000000|2020-02-20 02:00:00|5804.9|5794.9|5774.6|5764.6|5808.1|5798.1|5762.9|5752.9|1706
1582167600000|2020-02-20 03:00:00|5774.4|5764.4|5765.4|5755.4|5780.6|5770.6|5756.9|5746.9|998
1582171200000|2020-02-20 04:00:00|5765.3|5755.3|5765.4|5755.4|5767.4|5757.4|5763.4|5753.4|303
1582174800000|2020-02-20 05:00:00|5766|5756|5780.6|5770.6|5786.1|5776.1|5765.4|5755.4|947
1582178400000|2020-02-20 06:00:00|5780.9|5770.9|5789.1|5779.1|5794.6|5784.6|5777|5767|1201
1582182000000|2020-02-20 07:00:00|5788.6|5778.6|5774.1|5764.1|5792.1|5782.1|5767.3|5757.3|899
1582185600000|2020-02-20 08:00:00|5774.4|5764.4|5766.6|5756.6|5775.9|5765.9|5756.1|5746.1|1038
1582189200000|2020-02-20 09:00:00|5766.4|5756.4|5765.9|5755.9|5774.4|5764.4|5753.9|5743.9|845
1582192800000|2020-02-20 10:00:00|5765.6|5755.6|5760.6|5750.6|5769.9|5759.9|5757.6|5747.6|534
1582196400000|2020-02-20 11:00:00|5760.4|5750.4|5756.9|5746.9|5761.6|5751.6|5750.4|5740.4|774
1582200000000|2020-02-20 12:00:00|5756.4|5746.4|5766.9|5756.9|5769.1|5759.1|5751.9|5741.9|776
1582203600000|2020-02-20 13:00:00|5767.1|5757.1|5740.4|5730.4|5767.1|5757.1|5737.1|5727.1|1477
1582207200000|2020-02-20 14:00:00|5740.6|5730.6|5759.4|5749.4|5762.9|5752.9|5737.4|5727.4|1546
1582210800000|2020-02-20 15:00:00|5759.1|5749.1|5745.4|5735.4|5759.9|5749.9|5741.4|5731.4|1259
1582214400000|2020-02-20 16:00:00|5745.6|5735.6|5735.4|5725.4|5751.6|5741.6|5725.6|5715.6|2425
1582218000000|2020-02-20 17:00:00|5735.1|5725.1|5744.9|5734.9|5744.9|5734.9|5730.9|5720.9|1458
1582246800000|2020-02-21 01:00:00|5742.4|5732.4|5752.6|5742.6|5759.4|5749.4|5740.4|5730.4|1723
1582250400000|2020-02-21 02:00:00|5752.9|5742.9|5751.4|5741.4|5754.6|5744.6|5740.6|5730.6|1323
1582254000000|2020-02-21 03:00:00|5751.6|5741.6|5752.9|5742.9|5760.6|5750.6|5751.5|5741.5|851
1582257600000|2020-02-21 04:00:00|5753.1|5743.1|5750.4|5740.4|5753.6|5743.6|5746.6|5736.6|180
1582261200000|2020-02-21 05:00:00|5750.5|5740.5|5743.1|5733.1|5756.9|5746.9|5740.4|5730.4|959
1582264800000|2020-02-21 06:00:00|5742.9|5732.9|5715.6|5705.6|5748.1|5738.1|5715.4|5705.4|1521
1582268400000|2020-02-21 07:00:00|5715.9|5705.9|5701.6|5691.6|5719.6|5709.6|5701.4|5691.4|895
1582272000000|2020-02-21 08:00:00|5701.4|5691.4|5725.6|5715.6|5738.1|5728.1|5688.6|5678.6|1964
1582275600000|2020-02-21 09:00:00|5725.9|5715.9|5726.6|5716.6|5743.1|5733.1|5720.6|5710.6|1252
1582279200000|2020-02-21 10:00:00|5726.9|5716.9|5728.9|5718.9|5733.9|5723.9|5725.4|5715.4|739
1582282800000|2020-02-21 11:00:00|5728.6|5718.6|5729.4|5719.4|5730.9|5720.9|5721.6|5711.6|764
1582286400000|2020-02-21 12:00:00|5729.6|5719.6|5728.4|5718.4|5734.4|5724.4|5723.9|5713.9|734
1582290000000|2020-02-21 13:00:00|5728.1|5718.1|5748.9|5738.9|5749.9|5739.9|5725.6|5715.6|1234
1582293600000|2020-02-21 14:00:00|5748.6|5738.6|5742.4|5732.4|5752.4|5742.4|5725.1|5715.1|2214
1582297200000|2020-02-21 15:00:00|5742.1|5732.1|5775.1|5765.1|5779.3|5769.3|5738.4|5728.4|2543
1582300800000|2020-02-21 16:00:00|5776.1|5766.1|5771.1|5761.1|5793.1|5783.1|5760.9|5750.9|1660
1582304400000|2020-02-21 17:00:00|5771.4|5761.4|5774|5764|5780.4|5770.4|5770.6|5760.6|849
1582506000000|2020-02-24 01:00:00|5770.8|5755|5701.6|5691.6|5770.8|5755|5684.4|5674.4|2065
1582509600000|2020-02-24 02:00:00|5702.1|5692.1|5698.9|5688.9|5707.4|5697.4|5696.6|5686.6|1370
1582513200000|2020-02-24 03:00:00|5698.6|5688.6|5707.9|5697.9|5714.1|5704.1|5693.9|5683.9|1002
1582516800000|2020-02-24 04:00:00|5708.1|5698.1|5706.6|5696.6|5708.4|5698.4|5706.1|5696.1|244
1582520400000|2020-02-24 05:00:00|5706.9|5696.9|5715.1|5705.1|5721.8|5711.8|5705.6|5695.6|984
1582524000000|2020-02-24 06:00:00|5714.9|5704.9|5714.6|5704.6|5720.6|5710.6|5711.1|5701.1|1173
1582527600000|2020-02-24 07:00:00|5714.4|5704.4|5694.1|5684.1|5719.3|5709.3|5693.6|5683.6|855
1582531200000|2020-02-24 08:00:00|5693.9|5683.9|5695.1|5685.1|5702.4|5692.4|5677.6|5667.6|2087
1582534800000|2020-02-24 09:00:00|5695.4|5685.4|5696.6|5686.6|5705.6|5695.6|5685.6|5675.6|1890
1582538400000|2020-02-24 10:00:00|5696.4|5686.4|5681.1|5671.1|5696.9|5686.9|5677.4|5667.4|844
1582542000000|2020-02-24 11:00:00|5681.4|5671.4|5686.1|5676.1|5689.9|5679.9|5676.4|5666.4|797
1582545600000|2020-02-24 12:00:00|5686.6|5676.6|5687.9|5677.9|5693.1|5683.1|5681.6|5671.6|947
1582549200000|2020-02-24 13:00:00|5687.6|5677.6|5689.4|5679.4|5697.6|5687.6|5680.6|5670.6|1447
1582552800000|2020-02-24 14:00:00|5689.6|5679.6|5700.6|5690.6|5701.9|5691.9|5681.6|5671.6|2272
1582556400000|2020-02-24 15:00:00|5700.4|5690.4|5701.1|5691.1|5720.6|5710.6|5698.1|5688.1|1980
1582560000000|2020-02-24 16:00:00|5701.4|5691.4|5694.4|5684.4|5714.9|5704.9|5694.1|5684.1|1614
1582563600000|2020-02-24 17:00:00|5694.1|5684.1|5704.5|5694.5|5712.6|5702.6|5690.4|5680.4|1193
1582592400000|2020-02-25 01:00:00|5716.9|5706.9|5719.3|5709.3|5728.6|5718.6|5713.9|5703.9|1873
1582596000000|2020-02-25 02:00:00|5719.1|5709.1|5718.4|5708.4|5728.9|5718.9|5716.1|5706.1|1226
1582599600000|2020-02-25 03:00:00|5718.1|5708.1|5715.9|5705.9|5718.1|5708.1|5698.4|5688.4|870
1582603200000|2020-02-25 04:00:00|5716.1|5706.1|5712.1|5702.1|5716.9|5706.9|5710.3|5700.3|217
1582606800000|2020-02-25 05:00:00|5711.9|5701.9|5720.6|5710.6|5723.6|5713.6|5709.4|5699.4|916
1582610400000|2020-02-25 06:00:00|5720.9|5710.9|5728.9|5718.9|5732.1|5722.1|5713.9|5703.9|1268
1582614000000|2020-02-25 07:00:00|5728.6|5718.6|5707.1|5697.1|5730.6|5720.6|5706.4|5696.4|759
1582617600000|2020-02-25 08:00:00|5706.1|5696.1|5710.4|5700.4|5723.9|5713.9|5704.1|5694.1|1394
1582621200000|2020-02-25 09:00:00|5710.1|5700.1|5690.4|5680.4|5716.1|5706.1|5687.9|5677.9|1375
1582624800000|2020-02-25 10:00:00|5690.6|5680.6|5692.1|5682.1|5698.6|5688.6|5685.6|5675.6|844
1582628400000|2020-02-25 11:00:00|5691.9|5681.9|5698.6|5688.6|5706.1|5696.1|5687.1|5677.1|934
1582632000000|2020-02-25 12:00:00|5698.9|5688.9|5700.1|5690.1|5702.1|5692.1|5690.4|5680.4|1327
1582635600000|2020-02-25 13:00:00|5699.9|5689.9|5692.9|5682.9|5700.4|5690.4|5680.4|5670.4|1595
1582639200000|2020-02-25 14:00:00|5693.1|5683.1|5698.9|5688.9|5703.6|5693.6|5684.4|5674.4|2111
1582642800000|2020-02-25 15:00:00|5698.4|5688.4|5700.9|5690.9|5703.1|5693.1|5677.6|5667.6|2647
1582646400000|2020-02-25 16:00:00|5700.6|5690.6|5693.1|5683.1|5703.4|5693.4|5681.6|5671.6|2585
1582650000000|2020-02-25 17:00:00|5693.4|5683.4|5699.8|5689.8|5701.4|5691.4|5689.9|5679.9|1277
1582678800000|2020-02-26 01:00:00|5682.9|5672.9|5685.4|5675.4|5689.8|5679.8|5663.5|5653.5|2457
1582682400000|2020-02-26 02:00:00|5685.3|5675.3|5695.4|5685.4|5701.1|5691.1|5678.4|5668.4|1625
1582686000000|2020-02-26 03:00:00|5695.6|5685.6|5696.6|5686.6|5701.3|5691.3|5692.4|5682.4|904
1582689600000|2020-02-26 04:00:00|5696.4|5686.4|5694.1|5684.1|5696.6|5686.6|5691.9|5681.9|342
1582693200000|2020-02-26 05:00:00|5694.4|5684.4|5686.6|5676.6|5698.4|5688.4|5685.6|5675.6|762
1582696800000|2020-02-26 06:00:00|5686.8|5676.8|5678.9|5668.9|5686.9|5676.9|5674.4|5664.4|1343
1582700400000|2020-02-26 07:00:00|5678.6|5668.6|5671.1|5661.1|5678.9|5668.9|5662.1|5652.1|1072
1582704000000|2020-02-26 08:00:00|5670.9|5660.9|5672.1|5662.1|5684.4|5674.4|5665.6|5655.6|1456
1582707600000|2020-02-26 09:00:00|5671.4|5661.4|5635.8|5625.8|5671.9|5661.9|5629.1|5619.1|2172
1582711200000|2020-02-26 10:00:00|5636.1|5626.1|5630.9|5620.9|5647.1|5637.1|5630.4|5620.4|1390
1582714800000|2020-02-26 11:00:00|5630.8|5620.8|5636.1|5626.1|5640.6|5630.6|5630.4|5620.4|854
1582718400000|2020-02-26 12:00:00|5635.9|5625.9|5640.6|5630.6|5645.4|5635.4|5633.4|5623.4|1335
1582722000000|2020-02-26 13:00:00|5640.4|5630.4|5659.6|5649.6|5661.9|5651.9|5629.4|5619.4|1803
1582725600000|2020-02-26 14:00:00|5659.9|5649.9|5686.6|5676.6|5695.1|5685.1|5659.1|5649.1|2437
1582729200000|2020-02-26 15:00:00|5686.9|5676.9|5673.1|5663.1|5688.9|5678.9|5669.1|5659.1|2075
1582732800000|2020-02-26 16:00:00|5672.9|5662.9|5683.1|5673.1|5690.6|5680.6|5672.9|5662.9|1479
1582736400000|2020-02-26 17:00:00|5683.4|5673.4|5676.9|5666.9|5685.1|5675.1|5675.6|5665.6|1357
1582765200000|2020-02-27 01:00:00|5681.1|5671.1|5669.1|5659.1|5685.9|5675.9|5664.6|5654.6|2689
1582768800000|2020-02-27 02:00:00|5668.9|5658.9|5675.5|5665.5|5680.8|5670.8|5663.4|5653.4|1399
1582772400000|2020-02-27 03:00:00|5675.9|5665.9|5675.6|5665.6|5683.1|5673.1|5670.1|5660.1|912
1582776000000|2020-02-27 04:00:00|5675.8|5665.8|5672.1|5662.1|5684.8|5674.8|5670.6|5660.6|507
1582779600000|2020-02-27 05:00:00|5672.4|5662.4|5676.3|5666.3|5680.9|5670.9|5669|5659|1006
1582783200000|2020-02-27 06:00:00|5675.9|5665.9|5668|5658|5677.6|5667.6|5665.6|5655.6|1159
1582786800000|2020-02-27 07:00:00|5668.1|5658.1|5674.9|5664.9|5681.6|5671.6|5668.1|5658.1|1855
1582790400000|2020-02-27 08:00:00|5675.9|5665.9|5656.6|5646.6|5676.4|5666.4|5646.1|5636.1|2002
1582794000000|2020-02-27 09:00:00|5656.4|5646.4|5656.6|5646.6|5677.1|5667.1|5650.1|5640.1|1421
1582797600000|2020-02-27 10:00:00|5656.9|5646.9|5654.1|5644.1|5665.6|5655.6|5653.1|5643.1|860
1582801200000|2020-02-27 11:00:00|5653.9|5643.9|5642.4|5632.4|5655.9|5645.9|5640.4|5630.4|810
1582804800000|2020-02-27 12:00:00|5642.1|5632.1|5648.6|5638.6|5648.9|5638.9|5635.9|5625.9|916
1582808400000|2020-02-27 13:00:00|5648.4|5638.4|5639.6|5629.6|5652.9|5642.9|5637.9|5627.9|1339
1582812000000|2020-02-27 14:00:00|5639.4|5629.4|5609.1|5599.1|5641.4|5631.4|5606.4|5596.4|2977
1582815600000|2020-02-27 15:00:00|5609.6|5599.6|5607.6|5597.6|5609.6|5599.6|5580.6|5570.6|2476
1582819200000|2020-02-27 16:00:00|5607.4|5597.4|5642.4|5632.4|5642.9|5632.9|5602.6|5592.6|3409
1582822800000|2020-02-27 17:00:00|5641.9|5631.9|5668.9|5658.9|5672.6|5662.6|5641.4|5631.4|3110
1582851600000|2020-02-28 01:00:00|5637.9|5627.9|5635.4|5625.4|5640.1|5630.1|5618.1|5608.1|2479
1582855200000|2020-02-28 02:00:00|5635.1|5625.1|5608.6|5598.6|5636.6|5626.6|5608.6|5598.6|1955
1582858800000|2020-02-28 03:00:00|5608.5|5598.5|5595.9|5585.9|5610.4|5600.4|5581.6|5571.6|2686
1582862400000|2020-02-28 04:00:00|5595.6|5585.6|5581.4|5571.4|5598.9|5588.9|5578.9|5568.9|1325
1582866000000|2020-02-28 05:00:00|5581.1|5571.1|5588.9|5578.9|5596.6|5586.6|5574.1|5564.1|2388
1582869600000|2020-02-28 06:00:00|5589.1|5579.1|5554.6|5544.6|5595.4|5585.4|5537.9|5527.9|3856
1582873200000|2020-02-28 07:00:00|5555.6|5545.6|5551.9|5541.9|5562.9|5552.9|5539.4|5529.4|2793
1582876800000|2020-02-28 08:00:00|5551.6|5541.6|5577.3|5567.3|5578.6|5568.6|5546.1|5536.1|3874
1582880400000|2020-02-28 09:00:00|5577.9|5567.9|5568.1|5558.1|5582.4|5572.4|5550.6|5540.6|2902
1582884000000|2020-02-28 10:00:00|5567.1|5557.1|5576.1|5566.1|5582.6|5572.6|5551.4|5541.4|2323
1582887600000|2020-02-28 11:00:00|5575.9|5565.9|5590.4|5580.4|5599.1|5589.1|5574.6|5564.6|1481
1582891200000|2020-02-28 12:00:00|5590.6|5580.6|5604.1|5594.1|5611.9|5601.9|5577.9|5567.9|2122
1582894800000|2020-02-28 13:00:00|5603.9|5593.9|5586.6|5576.6|5616.4|5606.4|5573.3|5563.3|2778
1582898400000|2020-02-28 14:00:00|5586.4|5576.4|5564.1|5554.1|5597.1|5587.1|5562.1|5552.1|3897
1582902000000|2020-02-28 15:00:00|5563.9|5553.9|5581.9|5571.9|5581.9|5571.9|5542.6|5532.6|4645
1582905600000|2020-02-28 16:00:00|5581.6|5571.6|5628|5618|5639.5|5629.5|5568.1|5558.1|3864
1582909200000|2020-02-28 17:00:00|5628.3|5618.3|5610.8|5600.8|5639.6|5629.6|5609.5|5599.5|3437
1583110800000|2020-03-02 01:00:00|5598.3|5582.5|5642.8|5632.8|5660.5|5650.5|5598.3|5582.5|3541
1583114400000|2020-03-02 02:00:00|5643.3|5633.3|5681.8|5671.8|5685.3|5675.3|5641.5|5631.5|2452
1583118000000|2020-03-02 03:00:00|5682|5672|5675.8|5665.8|5689.1|5679.1|5673.5|5663.5|1643
1583121600000|2020-03-02 04:00:00|5675.5|5665.5|5679.6|5669.6|5683.6|5673.6|5671|5661|1139
1583125200000|2020-03-02 05:00:00|5679.5|5669.5|5692.6|5682.6|5693.6|5683.6|5675.1|5665.1|1886
1583128800000|2020-03-02 06:00:00|5690.9|5680.9|5683|5673|5693.8|5683.8|5680.3|5670.3|1972
1583132400000|2020-03-02 07:00:00|5683.3|5673.3|5681.8|5671.8|5698.4|5688.4|5680.3|5670.3|1960
1583136000000|2020-03-02 08:00:00|5682|5672|5699.8|5689.8|5737.9|5727.9|5681.1|5671.1|2742
1583139600000|2020-03-02 09:00:00|5699.5|5689.5|5686.5|5676.5|5702.3|5692.3|5674.8|5664.8|2658
1583143200000|2020-03-02 10:00:00|5686.9|5676.9|5676.4|5666.4|5689.1|5679.1|5676.1|5666.1|2069
1583146800000|2020-03-02 11:00:00|5676.6|5666.6|5659.9|5649.9|5677.4|5667.4|5658|5648|2441
1583150400000|2020-03-02 12:00:00|5659.6|5649.6|5673.4|5663.4|5679.6|5669.6|5659.6|5649.6|2585
1583154000000|2020-03-02 13:00:00|5673.6|5663.6|5662.4|5652.4|5683.9|5673.9|5655.6|5645.6|2972
1583157600000|2020-03-02 14:00:00|5662.6|5652.6|5673.9|5663.9|5679.8|5669.8|5647.9|5637.9|3349
1583161200000|2020-03-02 15:00:00|5674.1|5664.1|5680.9|5670.9|5691.6|5681.6|5664.9|5654.9|3127
1583164800000|2020-03-02 16:00:00|5680.6|5670.6|5708|5698|5716.6|5706.6|5670.1|5660.1|3069
1583168400000|2020-03-02 17:00:00|5708.1|5698.1|5727.4|5717.4|5728.4|5718.4|5697.4|5687.4|2011
1583197200000|2020-03-03 01:00:00|5754.3|5744.3|5745.5|5735.5|5769.1|5759.1|5743.1|5733.1|2906
1583200800000|2020-03-03 02:00:00|5745.6|5735.6|5748.9|5738.9|5751.8|5741.8|5740.6|5730.6|1715
1583204400000|2020-03-03 03:00:00|5748.5|5738.5|5752.9|5742.9|5754.6|5744.6|5743.3|5733.3|1071
1583208000000|2020-03-03 04:00:00|5752.6|5742.6|5748.9|5738.9|5753.1|5743.1|5744.3|5734.3|596
1583211600000|2020-03-03 05:00:00|5748.8|5738.8|5735.3|5725.3|5749.6|5739.6|5730.6|5720.6|1605
1583215200000|2020-03-03 06:00:00|5735|5725|5735.9|5725.9|5736.8|5726.8|5724.9|5714.9|1713
1583218800000|2020-03-03 07:00:00|5735.6|5725.6|5728.1|5718.1|5742.8|5732.8|5723.4|5713.4|1240
1583222400000|2020-03-03 08:00:00|5727.9|5717.9|5721.9|5711.9|5740.9|5730.9|5714.9|5704.9|2348
1583226000000|2020-03-03 09:00:00|5721.6|5711.6|5729.4|5719.4|5743.6|5733.6|5718.1|5708.1|2059
1583229600000|2020-03-03 10:00:00|5729.6|5719.6|5726.6|5716.6|5732.4|5722.4|5721.9|5711.9|988
1583233200000|2020-03-03 11:00:00|5726.9|5716.9|5704.6|5694.6|5726.9|5716.9|5703.6|5693.6|1300
1583236800000|2020-03-03 12:00:00|5704.9|5694.9|5689.4|5679.4|5707.4|5697.4|5675.9|5665.9|2127
1583240400000|2020-03-03 13:00:00|5689.6|5679.6|5678.1|5668.1|5697.9|5687.9|5660.4|5650.4|2651
1583244000000|2020-03-03 14:00:00|5677.9|5667.9|5664.1|5654.1|5679.9|5669.9|5661.1|5651.1|1989
1583247600000|2020-03-03 15:00:00|5667.4|5657.4|5667.8|5657.8|5720.8|5710.8|5657.5|5647.5|4564
1583251200000|2020-03-03 16:00:00|5667.5|5657.5|5675|5665|5682.3|5672.3|5628.5|5618.5|3694
1583254800000|2020-03-03 17:00:00|5674.8|5664.8|5679.8|5669.8|5684.6|5674.6|5669.8|5659.8|2067
1583283600000|2020-03-04 01:00:00|5719.3|5709.3|5709.5|5699.5|5728.5|5718.5|5704.9|5694.9|2341
1583287200000|2020-03-04 02:00:00|5709.3|5699.3|5726|5716|5727.9|5717.9|5705|5695|1505
1583290800000|2020-03-04 03:00:00|5726.3|5716.3|5723.3|5713.3|5730|5720|5719.9|5709.9|1003
1583294400000|2020-03-04 04:00:00|5723|5713|5721|5711|5724.8|5714.8|5719.1|5709.1|367
1583298000000|2020-03-04 05:00:00|5721.3|5711.3|5712.5|5702.5|5726|5716|5712.5|5702.5|934
1583301600000|2020-03-04 06:00:00|5712.8|5702.8|5717.3|5707.3|5720.5|5710.5|5706.5|5696.5|1584
1583305200000|2020-03-04 07:00:00|5717.5|5707.5|5703.8|5693.8|5722.8|5712.8|5701|5691|1212
1583308800000|2020-03-04 08:00:00|5703.5|5693.5|5712.1|5702.1|5719.6|5709.6|5699.8|5689.8|1673
1583312400000|2020-03-04 09:00:00|5712.3|5702.3|5723|5713|5729.5|5719.5|5711.4|5701.4|1746
1583316000000|2020-03-04 10:00:00|5722.8|5712.8|5718.1|5708.1|5730.4|5720.4|5717.6|5707.6|1081
1583319600000|2020-03-04 11:00:00|5717.9|5707.9|5722.1|5712.1|5728.6|5718.6|5716.3|5706.3|793
1583323200000|2020-03-04 12:00:00|5721.9|5711.9|5728.4|5718.4|5732.4|5722.4|5720.1|5710.1|1296
1583326800000|2020-03-04 13:00:00|5728.5|5718.5|5711.6|5701.6|5732.5|5722.5|5706.8|5696.8|2050
1583330400000|2020-03-04 14:00:00|5711.3|5701.3|5683.9|5673.9|5714.4|5704.4|5680.1|5670.1|2059
1583334000000|2020-03-04 15:00:00|5684.1|5674.1|5678.8|5668.8|5690.8|5680.8|5672.6|5662.6|2645
1583337600000|2020-03-04 16:00:00|5679.8|5669.8|5691.5|5681.5|5693.1|5683.1|5675.6|5665.6|1997
1583341200000|2020-03-04 17:00:00|5691.9|5681.9|5702.8|5692.8|5705.6|5695.6|5691.1|5681.1|980
1583370000000|2020-03-05 01:00:00|5730.6|5720.6|5726.4|5716.4|5735.6|5725.6|5721.9|5711.9|1805
1583373600000|2020-03-05 02:00:00|5726.6|5716.6|5728.5|5718.5|5731.1|5721.1|5723.1|5713.1|787
1583377200000|2020-03-05 03:00:00|5728.8|5718.8|5725.6|5715.6|5731.4|5721.4|5725|5715|505
1583380800000|2020-03-05 04:00:00|5725.8|5715.8|5724.6|5714.6|5727.1|5717.1|5724.4|5714.4|142
1583384400000|2020-03-05 05:00:00|5724.9|5714.9|5730.8|5720.8|5735.8|5725.8|5724.9|5714.9|868
1583388000000|2020-03-05 06:00:00|5730.5|5720.5|5724|5714|5736.3|5726.3|5721.3|5711.3|881
1583391600000|2020-03-05 07:00:00|5723.8|5713.8|5714|5704|5726.4|5716.4|5714|5704|1066
1583395200000|2020-03-05 08:00:00|5714.4|5704.4|5710.6|5700.6|5721.5|5711.5|5710.4|5700.4|1040
1583398800000|2020-03-05 09:00:00|5710.4|5700.4|5704.8|5694.8|5713.4|5703.4|5701.4|5691.4|1302
1583402400000|2020-03-05 10:00:00|5704.6|5694.6|5701.3|5691.3|5712.4|5702.4|5701|5691|989
1583406000000|2020-03-05 11:00:00|5701.5|5691.5|5698.8|5688.8|5704.1|5694.1|5695.6|5685.6|1185
1583409600000|2020-03-05 12:00:00|5698.9|5688.9|5703.4|5693.4|5703.8|5693.8|5690.9|5680.9|1114
1583413200000|2020-03-05 13:00:00|5703.1|5693.1|5685.8|5675.8|5709.9|5699.9|5681.8|5671.8|1439
1583416800000|2020-03-05 14:00:00|5686.1|5676.1|5677.3|5667.3|5686.9|5676.9|5659|5649|2138
1583420400000|2020-03-05 15:00:00|5677.5|5667.5|5694.6|5684.6|5702.6|5692.6|5675.6|5665.6|2029
1583424000000|2020-03-05 16:00:00|5694.5|5684.5|5688.8|5678.8|5704.1|5694.1|5682.4|5672.4|1712
1583427600000|2020-03-05 17:00:00|5688.6|5678.6|5678.3|5668.3|5688.8|5678.8|5672.9|5662.9|1819
1583456400000|2020-03-06 01:00:00|5675.5|5665.5|5661.6|5651.6|5684.8|5674.8|5660.5|5650.5|2385
1583460000000|2020-03-06 02:00:00|5661.5|5651.5|5655.6|5645.6|5663.5|5653.5|5650.3|5640.3|1526
1583463600000|2020-03-06 03:00:00|5655.4|5645.4|5653.5|5643.5|5658.9|5648.9|5652.5|5642.5|886
1583467200000|2020-03-06 04:00:00|5653.8|5643.8|5650.9|5640.9|5654|5644|5650.5|5640.5|370
1583470800000|2020-03-06 05:00:00|5651.1|5641.1|5658.8|5648.8|5659|5649|5646.5|5636.5|882
1583474400000|2020-03-06 06:00:00|5658.5|5648.5|5655.5|5645.5|5667.1|5657.1|5652.3|5642.3|1506
1583478000000|2020-03-06 07:00:00|5655.8|5645.8|5650.4|5640.4|5662.5|5652.5|5650|5640|1001
1583481600000|2020-03-06 08:00:00|5650.6|5640.6|5669.5|5659.5|5673.9|5663.9|5647.1|5637.1|1551
1583485200000|2020-03-06 09:00:00|5669.8|5659.8|5647.1|5637.1|5674.1|5664.1|5646.9|5636.9|1620
1583488800000|2020-03-06 10:00:00|5647.4|5637.4|5650.9|5640.9|5654.9|5644.9|5638|5628|1742
1583492400000|2020-03-06 11:00:00|5651.1|5641.1|5649.8|5639.8|5662.9|5652.9|5649|5639|1677
1583496000000|2020-03-06 12:00:00|5649.5|5639.5|5638.3|5628.3|5654.6|5644.6|5636|5626|1415
1583499600000|2020-03-06 13:00:00|5638.1|5628.1|5648.8|5638.8|5656.1|5646.1|5610.5|5600.5|2441
1583503200000|2020-03-06 14:00:00|5648|5638|5618.1|5608.1|5652|5642|5612.5|5602.5|2767
1583506800000|2020-03-06 15:00:00|5617.9|5607.9|5636.6|5626.6|5643|5633|5597.8|5587.8|3389
1583510400000|2020-03-06 16:00:00|5636.9|5626.9|5616.6|5606.6|5641|5631|5613|5603|2470
1583514000000|2020-03-06 17:00:00|5616.9|5606.9|5652.8|5642.8|5653.5|5643.5|5615.4|5605.4|2160
1583715600000|2020-03-09 01:00:00|5639.8|5624|5521.6|5511.6|5639.8|5624|5508.1|5498.1|3842
1583719200000|2020-03-09 02:00:00|5520.9|5510.9|5534.1|5524.1|5538.6|5528.6|5517.5|5507.5|1727
1583722800000|2020-03-09 03:00:00|5533.6|5523.6|5532.1|5522.1|5539.5|5529.5|5526|5516|1373
1583726400000|2020-03-09 04:00:00|5531.9|5521.9|5514.8|5504.8|5534.1|5524.1|5513.4|5503.4|730
1583730000000|2020-03-09 05:00:00|5514.5|5504.5|5515.4|5505.4|5522.5|5512.5|5508.5|5498.5|1452
1583733600000|2020-03-09 06:00:00|5515.6|5505.6|5512.6|5502.6|5524.5|5514.5|5512.3|5502.3|1506
1583737200000|2020-03-09 07:00:00|5512.9|5502.9|5470|5460|5513|5503|5470|5460|1527
1583740800000|2020-03-09 08:00:00|5470.4|5460.4|5456.4|5446.4|5480.3|5470.3|5438.4|5428.4|1579
1583744400000|2020-03-09 09:00:00|5456.1|5446.1|5464|5454|5480.8|5470.8|5438.5|5428.5|1641
1583748000000|2020-03-09 10:00:00|5464.4|5454.4|5482.5|5472.5|5499.5|5489.5|5458|5448|1444
1583751600000|2020-03-09 11:00:00|5483.3|5473.3|5472.3|5462.3|5485.3|5475.3|5458|5448|1231
1583755200000|2020-03-09 12:00:00|5471.9|5461.9|5528.5|5518.5|5529.6|5519.6|5470.5|5460.5|1808
1583758800000|2020-03-09 13:00:00|5528.6|5518.6|5506.6|5496.6|5534|5524|5475.6|5465.6|2300
1583762400000|2020-03-09 14:00:00|5507.4|5497.4|5492.6|5482.6|5546.6|5536.6|5487.9|5477.9|3188
1583766000000|2020-03-09 15:00:00|5492.9|5482.9|5560.9|5550.9|5570.9|5560.9|5488.9|5478.9|2940
1583769600000|2020-03-09 16:00:00|5561.1|5551.1|5551.9|5541.9|5589.4|5579.4|5530.4|5520.4|3053
1583773200000|2020-03-09 17:00:00|5552.4|5542.4|5530|5520|5557.6|5547.6|5529.1|5519.1|1380
1583802000000|2020-03-10 01:00:00|5532|5516.3|5584.4|5574.4|5597|5587|5532|5516.3|1753
1583805600000|2020-03-10 02:00:00|5584|5574|5583|5573|5586|5576|5575.1|5565.1|1018
1583809200000|2020-03-10 03:00:00|5582.6|5572.6|5627.4|5617.4|5631.9|5621.9|5580.1|5570.1|1141
1583812800000|2020-03-10 04:00:00|5627.1|5617.1|5628.6|5618.6|5636.3|5626.3|5619.1|5609.1|617
1583816400000|2020-03-10 05:00:00|5628.9|5618.9|5637.6|5627.6|5659.3|5649.3|5628.9|5618.9|1931
1583820000000|2020-03-10 06:00:00|5637.9|5627.9|5625.9|5615.9|5643.3|5633.3|5616.4|5606.4|1815
1583823600000|2020-03-10 07:00:00|5625.8|5615.8|5634.9|5624.9|5634.9|5624.9|5602.5|5592.5|1559
1583827200000|2020-03-10 08:00:00|5634.6|5624.6|5617.9|5607.9|5642.1|5632.1|5612.4|5602.4|1362
1583830800000|2020-03-10 09:00:00|5618.1|5608.1|5633.6|5623.6|5641.4|5631.4|5608.1|5598.1|1352
1583834400000|2020-03-10 10:00:00|5633.4|5623.4|5628.9|5618.9|5638.9|5628.9|5621.6|5611.6|1232
1583838000000|2020-03-10 11:00:00|5628.6|5618.6|5616.9|5606.9|5634.4|5624.4|5616.5|5606.5|957
1583841600000|2020-03-10 12:00:00|5617.1|5607.1|5621.9|5611.9|5624.5|5614.5|5604.3|5594.3|1669
1583845200000|2020-03-10 13:00:00|5621.5|5611.5|5593|5583|5636.9|5626.9|5591.1|5581.1|2358
1583848800000|2020-03-10 14:00:00|5593.3|5583.3|5569.3|5559.3|5604.5|5594.5|5568.6|5558.6|2329
1583852400000|2020-03-10 15:00:00|5569.5|5559.5|5562.4|5552.4|5576.5|5566.5|5553.9|5543.9|3122
1583856000000|2020-03-10 16:00:00|5562.6|5552.6|5569.8|5559.8|5587.8|5577.8|5561.8|5551.8|3038
1583859600000|2020-03-10 17:00:00|5571.1|5561.1|5571.1|5561.1|5581.5|5571.5|5566.3|5556.3|1677
1583888400000|2020-03-11 01:00:00|5593.5|5577.8|5596.4|5586.4|5616|5606|5586|5576|1762
1583892000000|2020-03-11 02:00:00|5596.6|5586.6|5600.9|5590.9|5608.3|5598.3|5588.8|5578.8|1390
1583895600000|2020-03-11 03:00:00|5600.6|5590.6|5603.8|5593.8|5610.6|5600.6|5597.9|5587.9|1121
1583899200000|2020-03-11 04:00:00|5603.5|5593.5|5600.5|5590.5|5605.8|5595.8|5600.3|5590.3|407
1583902800000|2020-03-11 05:00:00|5600.8|5590.8|5588|5578|5601|5591|5586.6|5576.6|1405
1583906400000|2020-03-11 06:00:00|5588.3|5578.3|5565.5|5555.5|5597.8|5587.8|5563.6|5553.6|1573
1583910000000|2020-03-11 07:00:00|5565.4|5555.4|5589.1|5579.1|5589.4|5579.4|5558.3|5548.3|1475
1583913600000|2020-03-11 08:00:00|5588.5|5578.5|5578.9|5568.9|5590.8|5580.8|5570.4|5560.4|1562
1583917200000|2020-03-11 09:00:00|5579.1|5569.1|5571.6|5561.6|5580.3|5570.3|5569.6|5559.6|1067
1583920800000|2020-03-11 10:00:00|5571.5|5561.5|5566.9|5556.9|5573.9|5563.9|5562.9|5552.9|1321
1583924400000|2020-03-11 11:00:00|5566.5|5556.5|5561|5551|5569|5559|5551.5|5541.5|1182
1583928000000|2020-03-11 12:00:00|5560.8|5550.8|5542.6|5532.6|5571.3|5561.3|5542|5532|1655
1583931600000|2020-03-11 13:00:00|5542.5|5532.5|5523.8|5513.8|5544.3|5534.3|5518.3|5508.3|2805
1583935200000|2020-03-11 14:00:00|5523.5|5513.5|5550.5|5540.5|5554.4|5544.4|5519.8|5509.8|2913
1583938800000|2020-03-11 15:00:00|5550.8|5540.8|5533|5523|5559|5549|5522.4|5512.4|2508
1583942400000|2020-03-11 16:00:00|5532.8|5522.8|5530.5|5520.5|5549.4|5539.4|5525.5|5515.5|2384
1583946000000|2020-03-11 17:00:00|5530.8|5520.8|5529.8|5519.8|5541.5|5531.5|5527.3|5517.3|1436
1583974800000|2020-03-12 01:00:00|5517|5501.3|5444.3|5434.3|5517|5501.3|5440.3|5430.3|3744
1583978400000|2020-03-12 02:00:00|5443.8|5433.8|5440.6|5430.6|5468.3|5458.3|5411.5|5401.5|3221
1583982000000|2020-03-12 03:00:00|5440.5|5430.5|5445.4|5435.4|5452|5442|5436.5|5426.5|1572
1583985600000|2020-03-12 04:00:00|5445.5|5435.5|5448.8|5438.8|5461.9|5451.9|5443.3|5433.3|1127
1583989200000|2020-03-12 05:00:00|5448.4|5438.4|5439.4|5429.4|5452.8|5442.8|5424.3|5414.3|1435
1583992800000|2020-03-12 06:00:00|5439.8|5429.8|5437.9|5427.9|5441.9|5431.9|5426.5|5416.5|1656
1583996400000|2020-03-12 07:00:00|5437.8|5427.8|5457|5447|5457|5447|5426.5|5416.5|1615
1584000000000|2020-03-12 08:00:00|5456.6|5446.6|5443.9|5433.9|5456.6|5446.6|5442.1|5432.1|1672
1584003600000|2020-03-12 09:00:00|5443.6|5433.6|5420.8|5410.8|5446.6|5436.6|5416.9|5406.9|1386
1584007200000|2020-03-12 10:00:00|5420.6|5410.6|5418.5|5408.5|5428.1|5418.1|5415.3|5405.3|1160
1584010800000|2020-03-12 11:00:00|5418.4|5408.4|5401.9|5391.9|5419.6|5409.6|5386.1|5376.1|1603
1584014400000|2020-03-12 12:00:00|5401.1|5391.1|5390.1|5380.1|5420.1|5410.1|5381.9|5371.9|1694
1584018000000|2020-03-12 13:00:00|5390.4|5380.4|5432.6|5422.6|5440.6|5430.6|5383.1|5373.1|2234
1584021600000|2020-03-12 14:00:00|5432.9|5422.9|5427.6|5417.6|5463.6|5453.6|5420.1|5410.1|3130
1584025200000|2020-03-12 15:00:00|5427.9|5417.9|5425.4|5415.4|5452.6|5442.6|5413.6|5403.6|2461
1584028800000|2020-03-12 16:00:00|5425.6|5415.6|5461.3|5451.3|5489.6|5479.6|5420.4|5410.4|2842
1584032400000|2020-03-12 17:00:00|5460.4|5450.4|5462.3|5452.3|5481.6|5471.6|5443.3|5433.3|2265
1584061200000|2020-03-13 01:00:00|5445.8|5430|5349.4|5339.4|5445.8|5430|5348.6|5338.6|3054
1584064800000|2020-03-13 02:00:00|5349.1|5339.1|5368.8|5358.8|5374.8|5364.8|5324.5|5314.5|2502
1584068400000|2020-03-13 03:00:00|5368.3|5358.3|5351.9|5341.9|5368.3|5358.3|5351.1|5341.1|1099
1584072000000|2020-03-13 04:00:00|5351.4|5341.4|5389.3|5379.3|5389.5|5379.5|5347.3|5337.3|1367
1584075600000|2020-03-13 05:00:00|5389.6|5379.6|5428.1|5418.1|5465.4|5455.4|5389.3|5379.3|3125
1584079200000|2020-03-13 06:00:00|5428.5|5418.5|5453.4|5443.4|5454.9|5444.9|5418.3|5408.3|2129
1584082800000|2020-03-13 07:00:00|5453.1|5443.1|5510.6|5500.6|5514.8|5504.8|5449.4|5439.4|1805
1584086400000|2020-03-13 08:00:00|5511.6|5501.6|5505.6|5495.6|5572.6|5562.6|5499.9|5489.9|2225
1584090000000|2020-03-13 09:00:00|5505.1|5495.1|5550.4|5540.4|5571.4|5561.4|5504.4|5494.4|1650
1584093600000|2020-03-13 10:00:00|5549.9|5539.9|5547.6|5537.6|5574.4|5564.4|5540.6|5530.6|1661
1584097200000|2020-03-13 11:00:00|5547.1|5537.1|5536.1|5526.1|5551.1|5541.1|5536.1|5526.1|1084
1584100800000|2020-03-13 12:00:00|5536.4|5526.4|5580.9|5570.9|5594.4|5584.4|5536.4|5526.4|2070
1584104400000|2020-03-13 13:00:00|5580.4|5570.4|5540.6|5530.6|5588.6|5578.6|5535.6|5525.6|3251
1584108000000|2020-03-13 14:00:00|5540.4|5530.4|5510.9|5500.9|5568.1|5558.1|5508.6|5498.6|3674
1584111600000|2020-03-13 15:00:00|5510.4|5500.4|5476.9|5466.9|5520.6|5510.6|5445.1|5435.1|3141
1584115200000|2020-03-13 16:00:00|5477.6|5467.6|5459|5449|5479.4|5469.4|5444.4|5434.4|3084
1584118800000|2020-03-13 17:00:00|5459.4|5449.4|5471.4|5461.4|5487.5|5477.5|5443.5|5433.5|1840
1584320400000|2020-03-16 01:00:00|5462|5446.3|5433.9|5423.9|5462|5446.3|5416.4|5406.4|1618
1584324000000|2020-03-16 02:00:00|5433.4|5423.4|5439.1|5429.1|5441.5|5431.5|5421.4|5411.4|941
1584327600000|2020-03-16 03:00:00|5439.4|5429.4|5432.9|5422.9|5439.4|5429.4|5425.6|5415.6|553
1584331200000|2020-03-16 04:00:00|5432.6|5422.6|5422.9|5412.9|5432.8|5422.8|5422.9|5412.9|213
1584334800000|2020-03-16 05:00:00|5422.6|5412.6|5389.6|5379.6|5431.6|5421.6|5389.3|5379.3|1405
1584338400000|2020-03-16 06:00:00|5389.1|5379.1|5333|5323|5393.4|5383.4|5331.1|5321.1|2028
1584342000000|2020-03-16 07:00:00|5333.4|5323.4|5365.6|5355.6|5366.6|5356.6|5330.9|5320.9|1197
1584345600000|2020-03-16 08:00:00|5365.1|5355.1|5346.6|5336.6|5380.4|5370.4|5346.4|5336.4|1273
1584349200000|2020-03-16 09:00:00|5346.4|5336.4|5307.6|5297.6|5348.1|5338.1|5300.6|5290.6|1444
1584352800000|2020-03-16 10:00:00|5307.9|5297.9|5277.4|5267.4|5309.4|5299.4|5258.4|5248.4|1768
1584356400000|2020-03-16 11:00:00|5277.6|5267.6|5242.1|5232.1|5280.9|5270.9|5210.6|5200.6|1806
1584360000000|2020-03-16 12:00:00|5240.1|5230.1|5220.9|5210.9|5293.8|5283.8|5213.6|5203.6|2563
1584363600000|2020-03-16 13:00:00|5221.4|5211.4|5227.4|5217.4|5247.9|5237.9|5188.4|5178.4|2871
1584367200000|2020-03-16 14:00:00|5226.9|5216.9|5279.9|5269.9|5296.1|5286.1|5204.9|5194.9|3801
1584370800000|2020-03-16 15:00:00|5279.1|5269.1|5296.4|5286.4|5341.1|5331.1|5262.1|5252.1|3859
1584374400000|2020-03-16 16:00:00|5296.6|5286.6|5303|5293|5322.9|5312.9|5279.4|5269.4|3320
1584378000000|2020-03-16 17:00:00|5303.3|5293.3|5284.1|5274.1|5310.5|5300.5|5275.4|5265.4|1958
1584406800000|2020-03-17 01:00:00|5296.5|5278.5|5308.9|5298.9|5354.6|5344.6|5280.6|5270.6|2477
1584410400000|2020-03-17 02:00:00|5308.6|5298.6|5305.5|5295.5|5324.4|5314.4|5270.6|5260.6|1977
1584414000000|2020-03-17 03:00:00|5305.3|5295.3|5307.5|5297.5|5327|5317|5299.8|5289.8|1026
1584417600000|2020-03-17 04:00:00|5307.8|5297.8|5321.9|5311.9|5323.6|5313.6|5303.9|5293.9|384
1584421200000|2020-03-17 05:00:00|5321.6|5311.6|5311.5|5301.5|5323.6|5313.6|5296.9|5286.9|1350
1584424800000|2020-03-17 06:00:00|5311.6|5301.6|5322.4|5312.4|5331.4|5321.4|5300.6|5290.6|1740
1584428400000|2020-03-17 07:00:00|5321.6|5311.6|5333.6|5323.6|5333.6|5323.6|5306.6|5296.6|830
1584432000000|2020-03-17 08:00:00|5333.4|5323.4|5281.6|5271.6|5356.1|5346.1|5280.1|5270.1|2355
1584435600000|2020-03-17 09:00:00|5281.4|5271.4|5232.9|5222.9|5285.1|5275.1|5225.1|5215.1|2637
1584439200000|2020-03-17 10:00:00|5232.6|5222.6|5235.4|5225.4|5248.4|5238.4|5221.1|5211.1|2069
1584442800000|2020-03-17 11:00:00|5235.6|5225.6|5224.4|5214.4|5237.1|5227.1|5210.6|5200.6|1933
1584446400000|2020-03-17 12:00:00|5224.1|5214.1|5221.9|5211.9|5236.1|5226.1|5202.4|5192.4|1864
1584450000000|2020-03-17 13:00:00|5221.6|5211.6|5164.6|5154.6|5226.1|5216.1|5161.6|5151.6|3007
1584453600000|2020-03-17 14:00:00|5164.4|5154.4|5202.6|5192.6|5207.6|5197.6|5144.9|5134.9|4245
1584457200000|2020-03-17 15:00:00|5202.9|5192.9|5169.4|5159.4|5223.9|5213.9|5168.9|5158.9|3767
1584460800000|2020-03-17 16:00:00|5170.1|5160.1|5136.5|5120.8|5186.8|5176.3|5134.8|5119|2244
1584464400000|2020-03-17 17:00:00|5136|5120.3|5140.9|5130.9|5158.5|5148.5|5136|5120.3|1016
1584493200000|2020-03-18 01:00:00|5154.8|5136.8|5177.6|5167.6|5196.4|5186.4|5154.8|5136.8|2729
1584496800000|2020-03-18 02:00:00|5177.9|5167.9|5189.6|5179.6|5194.4|5184.4|5173.6|5163.6|1584
1584500400000|2020-03-18 03:00:00|5189.9|5179.9|5184.4|5174.4|5194.1|5184.1|5183.1|5173.1|909
1584504000000|2020-03-18 04:00:00|5184.9|5174.9|5182|5172|5188.5|5178.5|5178.4|5168.4|513
1584507600000|2020-03-18 05:00:00|5182.3|5172.3|4972.3|4962.3|5184.3|5174.3|4956.9|4946.9|2548
1584511200000|2020-03-18 06:00:00|4971.8|4961.8|4911.6|4901.6|4992.1|4982.1|4879.8|4867.3|1798
1584514800000|2020-03-18 07:00:00|4911.9|4901.9|4905.3|4895.3|4968.3|4958.3|4888|4878|1791
1584518400000|2020-03-18 08:00:00|4905.1|4895.1|4903.4|4893.4|4916.6|4906.6|4866.6|4856.6|1403
1584522000000|2020-03-18 09:00:00|4903.6|4893.6|4909.6|4899.6|4916.6|4906.6|4887.9|4877.9|1041
1584525600000|2020-03-18 10:00:00|4909.4|4899.4|4912.4|4902.4|4948.4|4938.4|4882.9|4872.9|1206
1584529200000|2020-03-18 11:00:00|4912.1|4902.1|4885.6|4875.6|4916.9|4906.9|4883.6|4873.6|862
1584532800000|2020-03-18 12:00:00|4886.1|4876.1|4848.4|4838.4|4908.4|4898.4|4832.1|4822.1|2032
1584536400000|2020-03-18 13:00:00|4848.6|4838.6|4867.1|4857.1|4874.6|4864.6|4786.1|4776.1|2900
1584540000000|2020-03-18 14:00:00|4868.1|4858.1|4794.4|4784.4|4884.6|4874.6|4793.9|4783.9|3666
1584543600000|2020-03-18 15:00:00|4793.9|4783.9|4811.4|4801.4|4820.1|4810.1|4786.4|4776.4|3533
1584547200000|2020-03-18 16:00:00|4810.9|4800.9|4775.3|4765.3|4813.4|4803.4|4745.6|4735.6|3271
1584550800000|2020-03-18 17:00:00|4774.9|4764.9|4729.8|4719.8|4779.8|4769.8|4724.8|4714.8|2115
1584579600000|2020-03-19 01:00:00|4741|4725.3|4546.8|4536.8|4741|4725.3|4543|4533|1989
1584583200000|2020-03-19 02:00:00|4546.4|4536.4|4406.1|4396.1|4554.4|4544.4|4405.6|4395.6|1722
1584586800000|2020-03-19 03:00:00|4406|4396|4434.1|4424.1|4494.6|4484.6|4376.3|4366.3|1840
1584590400000|2020-03-19 04:00:00|4434.6|4424.6|4489.3|4479.3|4516.3|4506.3|4433.1|4423.1|1289
1584594000000|2020-03-19 05:00:00|4489.1|4479.1|4544.9|4534.9|4577.5|4567.5|4477.8|4467.8|1357
1584597600000|2020-03-19 06:00:00|4545.1|4535.1|4546.1|4536.1|4563.6|4553.6|4524.9|4514.9|1212
1584601200000|2020-03-19 07:00:00|4546|4536|4622.4|4612.4|4634.9|4624.9|4533.4|4523.4|1670
1584604800000|2020-03-19 08:00:00|4624.4|4614.4|4690.4|4680.4|4704.1|4694.1|4622.1|4612.1|2333
1584608400000|2020-03-19 09:00:00|4690.6|4680.6|4664.3|4654.3|4696.6|4686.6|4655.9|4645.9|1539
1584612000000|2020-03-19 10:00:00|4663.9|4653.9|4659.4|4649.4|4684.8|4674.8|4653.1|4643.1|1204
1584615600000|2020-03-19 11:00:00|4659.6|4649.6|4688.6|4678.6|4723.9|4713.9|4657.6|4647.6|1935
1584619200000|2020-03-19 12:00:00|4689.1|4679.1|4758.1|4748.1|4771|4761|4688.1|4678.1|2642
1584622800000|2020-03-19 13:00:00|4759.9|4749.9|4752.4|4742.4|4785.8|4775.8|4704.9|4694.9|2825
1584626400000|2020-03-19 14:00:00|4752.6|4742.6|4792.4|4782.4|4814.6|4804.6|4745.6|4735.6|2823
1584630000000|2020-03-19 15:00:00|4792.1|4782.1|4816.4|4806.4|4843.4|4833.4|4772.1|4762.1|2861
1584633600000|2020-03-19 16:00:00|4816.1|4806.1|4832.8|4822.8|4845.1|4835.1|4780.9|4770.9|2753
1584637200000|2020-03-19 17:00:00|4831.3|4821.3|4829.3|4819.3|4835.4|4825.4|4817.8|4807.8|1121
1584666000000|2020-03-20 01:00:00|4816.8|4801|4724.4|4714.4|4816.8|4801|4625|4608.8|3305
1584669600000|2020-03-20 02:00:00|4724.8|4714.8|4743.4|4733.4|4782.6|4772.6|4713.6|4703.6|1791
1584673200000|2020-03-20 03:00:00|4743.6|4733.6|4751.6|4741.6|4757.4|4747.4|4707|4697|1301
1584676800000|2020-03-20 04:00:00|4751.4|4741.4|4728.6|4718.6|4769.6|4759.6|4724|4714|823
1584680400000|2020-03-20 05:00:00|4729.4|4719.4|4728.3|4718.3|4735.1|4725.1|4709.9|4699.9|1497
1584684000000|2020-03-20 06:00:00|4728|4718|4808.9|4798.9|4833.6|4823.6|4724.5|4714.5|2605
1584687600000|2020-03-20 07:00:00|4809.1|4799.1|4922.1|4912.1|4922.9|4912.9|4783|4773|1762
1584691200000|2020-03-20 08:00:00|4921.9|4911.9|4895.4|4885.4|4933.1|4923.1|4886.3|4876.3|1848
1584694800000|2020-03-20 09:00:00|4895.3|4885.3|4931|4921|4943.8|4933.8|4884.8|4874.8|1862
1584698400000|2020-03-20 10:00:00|4930.8|4920.8|4917.1|4907.1|4937.3|4927.3|4901.5|4891.5|1181
1584702000000|2020-03-20 11:00:00|4918.5|4908.5|4869.9|4859.9|4925.8|4915.8|4859.1|4849.1|1490
1584705600000|2020-03-20 12:00:00|4870.1|4860.1|4875.3|4865.3|4894.3|4884.3|4864|4854|2438
1584709200000|2020-03-20 13:00:00|4875.5|4865.5|4848.4|4838.4|4943.3|4933.3|4842.3|4832.3|3439
1584712800000|2020-03-20 14:00:00|4848.1|4838.1|4882.5|4872.5|4917.3|4907.3|4848|4838|3279
1584716400000|2020-03-20 15:00:00|4882|4872|4800.8|4790.8|4889.1|4879.1|4766.5|4756.5|3440
1584720000000|2020-03-20 16:00:00|4800|4790|4789.3|4779.3|4841.4|4831.4|4782.8|4772.8|3122
1584723600000|2020-03-20 17:00:00|4787|4777|4771|4761|4806.3|4796.3|4765.5|4755.5|2040
1584925200000|2020-03-23 01:00:00|4706.8|4691|4523.6|4513.6|4706.8|4691|4467.1|4457.1|3668
1584928800000|2020-03-23 02:00:00|4523|4513|4566.3|4556.3|4566.3|4556.3|4498|4488|1788
1584932400000|2020-03-23 03:00:00|4565|4555|4556.5|4546.5|4588|4578|4539.1|4529.1|2067
1584936000000|2020-03-23 04:00:00|4557.3|4547.3|4572.6|4562.6|4575.1|4565.1|4556.5|4546.5|675
1584939600000|2020-03-23 05:00:00|4572.4|4562.4|4574|4564|4586.9|4576.9|4539.3|4529.3|1463
1584943200000|2020-03-23 06:00:00|4574.1|4564.1|4576.9|4566.9|4585.5|4575.5|4553.5|4543.5|1504
1584946800000|2020-03-23 07:00:00|4577.1|4567.1|4582.1|4572.1|4585.1|4575.1|4547.3|4537.3|1102
1584950400000|2020-03-23 08:00:00|4582.4|4572.4|4572.3|4562.3|4591.4|4581.4|4569.9|4559.9|1248
1584954000000|2020-03-23 09:00:00|4572.4|4562.4|4568.5|4558.5|4587.4|4577.4|4555.9|4545.9|1146
1584957600000|2020-03-23 10:00:00|4568|4558|4598.4|4588.4|4603.8|4593.8|4562.3|4552.3|958
1584961200000|2020-03-23 11:00:00|4598.6|4588.6|4575.6|4565.6|4603.4|4593.4|4560|4550|1062
1584964800000|2020-03-23 12:00:00|4574.5|4564.5|4645.9|4635.9|4681.5|4671.5|4574.5|4564.5|3529
1584968400000|2020-03-23 13:00:00|4645.8|4635.8|4632.4|4622.4|4674.3|4664.3|4577.3|4567.3|3286
1584972000000|2020-03-23 14:00:00|4632.3|4622.3|4622.4|4612.4|4651.4|4641.4|4600|4590|3058
1584975600000|2020-03-23 15:00:00|4622.3|4612.3|4585.1|4575.1|4625.5|4615.5|4553.9|4543.9|2817
1584979200000|2020-03-23 16:00:00|4584.9|4574.9|4637|4627|4642.8|4632.8|4579|4569|3176
1584982800000|2020-03-23 17:00:00|4635.5|4625.5|4629|4619|4649.5|4639.5|4618.8|4608.8|2664
1585011600000|2020-03-24 01:00:00|4614.3|4592.8|4721.5|4711.5|4768.6|4758.6|4614.3|4592.8|3478
1585015200000|2020-03-24 02:00:00|4721.8|4711.8|4700.4|4690.4|4738.1|4728.1|4697.9|4687.9|2565
1585018800000|2020-03-24 03:00:00|4700.6|4690.6|4695.5|4685.5|4702.6|4692.6|4667.5|4657.5|2334
1585022400000|2020-03-24 04:00:00|4695.3|4685.3|4697.3|4687.3|4699.3|4689.3|4675.5|4665.5|1188
1585026000000|2020-03-24 05:00:00|4697|4687|4699.9|4689.9|4706.8|4696.8|4648.8|4638.8|2624
1585029600000|2020-03-24 06:00:00|4700.1|4690.1|4722.6|4712.6|4738.5|4728.5|4696.6|4686.6|2585
1585033200000|2020-03-24 07:00:00|4722.9|4712.9|4741.5|4731.5|4752.5|4742.5|4714.6|4704.6|991
1585036800000|2020-03-24 08:00:00|4741.3|4731.3|4746.5|4736.5|4753.4|4743.4|4728.4|4718.4|1288
1585040400000|2020-03-24 09:00:00|4746.4|4736.4|4806.6|4796.6|4809.9|4799.9|4742.3|4732.3|1295
1585044000000|2020-03-24 10:00:00|4807.1|4797.1|4798.4|4788.4|4814.4|4804.4|4794.1|4784.1|912
1585047600000|2020-03-24 11:00:00|4798.5|4788.5|4806.9|4796.9|4823|4813|4782.4|4772.4|1554
1585051200000|2020-03-24 12:00:00|4807.1|4797.1|4859.6|4849.6|4861.5|4851.5|4788.3|4778.3|2749
1585054800000|2020-03-24 13:00:00|4859.4|4849.4|4872.9|4862.9|4903.6|4893.6|4853.1|4843.1|3392
1585058400000|2020-03-24 14:00:00|4873|4863|4892.5|4882.5|4893.6|4883.6|4870.3|4860.3|2423
1585062000000|2020-03-24 15:00:00|4892.3|4882.3|4853.4|4843.4|4933.6|4923.6|4852.5|4842.5|2957
1585065600000|2020-03-24 16:00:00|4853|4843|4816.1|4806.1|4871.1|4861.1|4807.5|4797.5|3119
1585069200000|2020-03-24 17:00:00|4816.5|4806.5|4835.8|4825.8|4845.8|4835.8|4808.9|4798.9|2345
1585098000000|2020-03-25 01:00:00|4854|4837.8|4820|4810|4870.1|4860.1|4814.4|4804.4|2687
1585101600000|2020-03-25 02:00:00|4819.8|4809.8|4843.8|4833.8|4852.1|4842.1|4800.9|4790.9|1444
1585105200000|2020-03-25 03:00:00|4843.5|4833.5|4813.5|4803.5|4848.8|4838.8|4811.1|4801.1|1322
1585108800000|2020-03-25 04:00:00|4813.8|4803.8|4842|4832|4852|4842|4802.6|4792.6|572
1585112400000|2020-03-25 05:00:00|4841.5|4831.5|4826.6|4816.6|4858.5|4848.5|4805.3|4795.3|2469
1585116000000|2020-03-25 06:00:00|4827.4|4817.4|4866.4|4856.4|4868.3|4858.3|4820.9|4810.9|2319
1585119600000|2020-03-25 07:00:00|4866.5|4856.5|4890.4|4880.4|4890.4|4880.4|4853.6|4843.6|1407
1585123200000|2020-03-25 08:00:00|4890.8|4880.8|4867.1|4857.1|4890.8|4880.8|4832.4|4822.4|1918
1585126800000|2020-03-25 09:00:00|4867.3|4857.3|4843.9|4833.9|4872.3|4862.3|4835.4|4825.4|1313
1585130400000|2020-03-25 10:00:00|4843.6|4833.6|4762.4|4752.4|4843.9|4833.9|4759.1|4749.1|2316
1585134000000|2020-03-25 11:00:00|4761.6|4751.6|4788.1|4778.1|4789.1|4779.1|4756.6|4746.6|2670
1585137600000|2020-03-25 12:00:00|4788|4778|4766.9|4756.9|4792.9|4782.9|4748.6|4738.6|2426
1585141200000|2020-03-25 13:00:00|4766.8|4756.8|4797.6|4787.6|4830.1|4820.1|4762.8|4752.8|3894
1585144800000|2020-03-25 14:00:00|4797.1|4787.1|4847.8|4837.8|4868.8|4858.8|4785.4|4775.4|4209
1585148400000|2020-03-25 15:00:00|4847.9|4837.9|4866.8|4856.8|4868.3|4858.3|4838.9|4828.9|3441
1585152000000|2020-03-25 16:00:00|4867|4857|4865.4|4855.4|4895.1|4885.1|4852.3|4842.3|2895
1585155600000|2020-03-25 17:00:00|4865.1|4855.1|4880.5|4870.5|4894.6|4884.6|4861.1|4851.1|2034
1585184400000|2020-03-26 01:00:00|4880.3|4864.5|4820.5|4810.5|4880.3|4864.5|4808.6|4798.6|2135
1585188000000|2020-03-26 02:00:00|4821|4811|4827.3|4817.3|4833.8|4823.8|4810.4|4800.4|1581
1585191600000|2020-03-26 03:00:00|4826.9|4816.9|4827.1|4817.1|4840|4830|4820.3|4810.3|1555
1585195200000|2020-03-26 04:00:00|4827.3|4817.3|4825.8|4815.8|4834.1|4824.1|4822.3|4812.3|951
1585198800000|2020-03-26 05:00:00|4825.9|4815.9|4825.9|4815.9|4837.3|4827.3|4816.8|4806.8|1563
1585202400000|2020-03-26 06:00:00|4825.8|4815.8|4792|4782|4834.3|4824.3|4790.8|4780.8|1765
1585206000000|2020-03-26 07:00:00|4792.4|4782.4|4788.5|4778.5|4802.8|4792.8|4780.9|4770.9|1333
1585209600000|2020-03-26 08:00:00|4790.4|4780.4|4803.9|4793.9|4814.4|4804.4|4773.5|4763.5|1691
1585213200000|2020-03-26 09:00:00|4804|4794|4818.4|4808.4|4822.8|4812.8|4799.8|4789.8|1226
1585216800000|2020-03-26 10:00:00|4818.3|4808.3|4818.9|4808.9|4836.4|4826.4|4813.4|4803.4|1050
1585220400000|2020-03-26 11:00:00|4818.8|4808.8|4817.9|4807.9|4837|4827|4812.1|4802.1|1235
1585224000000|2020-03-26 12:00:00|4818|4808|4829.4|4819.4|4831.1|4821.1|4783.4|4773.4|2804
1585227600000|2020-03-26 13:00:00|4829.8|4819.8|4844.3|4834.3|4846.8|4836.8|4813.1|4803.1|3610
1585231200000|2020-03-26 14:00:00|4844.6|4834.6|4827.3|4817.3|4853.6|4843.6|4817|4807|2376
1585234800000|2020-03-26 15:00:00|4827.4|4817.4|4822.1|4812.1|4852.5|4842.5|4819.9|4809.9|2252
1585238400000|2020-03-26 16:00:00|4822.3|4812.3|4813|4803|4834|4824|4795.9|4785.9|1755
1585242000000|2020-03-26 17:00:00|4812.8|4802.8|4815.3|4805.3|4822.5|4812.5|4807.3|4797.3|1538
1585270800000|2020-03-27 01:00:00|4821.3|4805.5|4822.9|4812.9|4848.8|4838.8|4816.9|4805.5|2288
1585274400000|2020-03-27 02:00:00|4822.6|4812.6|4821.3|4811.3|4827.9|4817.9|4799|4789|2145
1585278000000|2020-03-27 03:00:00|4820.9|4810.9|4846.6|4836.6|4848.6|4838.6|4819.5|4809.5|1406
1585281600000|2020-03-27 04:00:00|4846.5|4836.5|4841.3|4831.3|4851|4841|4837|4827|569
1585285200000|2020-03-27 05:00:00|4841.5|4831.5|4838.8|4828.8|4846.1|4836.1|4829.3|4819.3|1654
1585288800000|2020-03-27 06:00:00|4839.1|4829.1|4862.3|4852.3|4871.3|4861.3|4835|4825|2298
1585292400000|2020-03-27 07:00:00|4861.8|4851.8|4829.1|4819.1|4861.9|4851.9|4822|4812|1158
1585296000000|2020-03-27 08:00:00|4828.9|4818.9|4823.9|4813.9|4848.3|4838.3|4822.4|4812.4|1065
1585299600000|2020-03-27 09:00:00|4825.4|4815.4|4819.6|4809.6|4831.9|4821.9|4810.9|4800.9|588
1585303200000|2020-03-27 10:00:00|4819.5|4809.5|4826.3|4816.3|4834|4824|4811.4|4801.4|1158
1585306800000|2020-03-27 11:00:00|4826.6|4816.6|4798.1|4788.1|4840.9|4830.9|4795.1|4785.1|1181
1585310400000|2020-03-27 12:00:00|4798.3|4788.3|4789.6|4779.6|4804.8|4794.8|4773.4|4763.4|2517
1585314000000|2020-03-27 13:00:00|4790|4780|4793.9|4783.9|4811|4801|4776.3|4766.3|2007
1585317600000|2020-03-27 14:00:00|4793.6|4783.6|4818.6|4808.6|4819.1|4809.1|4787|4777|2484
1585321200000|2020-03-27 15:00:00|4818.4|4808.4|4802.8|4792.8|4827.5|4817.5|4798.4|4788.4|2156
1585324800000|2020-03-27 16:00:00|4802.6|4792.6|4799|4789|4806.3|4796.3|4791.5|4781.5|1714
1585328400000|2020-03-27 17:00:00|4798.8|4788.8|4810.3|4800.3|4815.5|4805.5|4793|4783|1516
1585526400000|2020-03-30 00:00:00|4821|4805.3|4772.9|4762.9|4821|4805.3|4767.3|4757.3|872
1585530000000|2020-03-30 01:00:00|4772.8|4762.8|4761.6|4751.6|4787.3|4777.3|4745.3|4735.3|2994
1585533600000|2020-03-30 02:00:00|4761.9|4751.9|4767.3|4757.3|4774|4764|4747.3|4737.3|1429
1585537200000|2020-03-30 03:00:00|4767|4757|4773.3|4763.3|4775.8|4765.8|4764|4754|900
1585540800000|2020-03-30 04:00:00|4773.4|4763.4|4777.5|4767.5|4779.8|4769.8|4766.8|4756.8|497
1585544400000|2020-03-30 05:00:00|4777.3|4767.3|4802.1|4792.1|4810|4800|4773.3|4763.3|1567
1585548000000|2020-03-30 06:00:00|4802.3|4792.3|4775|4765|4805.1|4795.1|4766.8|4756.8|1999
1585551600000|2020-03-30 07:00:00|4774.8|4764.8|4766.3|4756.3|4786.6|4776.6|4756.5|4746.5|1593
1585555200000|2020-03-30 08:00:00|4766.5|4756.5|4782|4772|4792|4782|4763.5|4753.5|1098
1585558800000|2020-03-30 09:00:00|4782.3|4772.3|4784|4774|4795.6|4785.6|4782.3|4772.3|1167
1585562400000|2020-03-30 10:00:00|4783.8|4773.8|4777.3|4767.3|4789.6|4779.6|4774.6|4764.6|920
1585566000000|2020-03-30 11:00:00|4776.8|4766.8|4790.4|4780.4|4791.1|4781.1|4771.1|4761.1|869
1585569600000|2020-03-30 12:00:00|4790.8|4780.8|4799.4|4789.4|4800.3|4790.3|4780.6|4770.6|1239
1585573200000|2020-03-30 13:00:00|4799.6|4789.6|4773.4|4763.4|4802.4|4792.4|4768.6|4758.6|2277
1585576800000|2020-03-30 14:00:00|4773.6|4763.6|4753.5|4743.5|4779.8|4769.8|4750.9|4740.9|2158
1585580400000|2020-03-30 15:00:00|4753.3|4743.3|4778.9|4768.9|4789.5|4779.5|4750.8|4740.8|2270
1585584000000|2020-03-30 16:00:00|4779|4769|4773.8|4763.8|4788.6|4778.6|4770.1|4760.1|1753
1585612800000|2020-03-31 00:00:00|4823.5|4813.5|4828|4818|4844.8|4834.8|4814.8|4804.8|1279
1585616400000|2020-03-31 01:00:00|4828.3|4818.3|4849.3|4839.3|4878|4868|4828.3|4818.3|2765
1585620000000|2020-03-31 02:00:00|4849|4839|4855.8|4845.8|4862.8|4852.8|4848|4838|989
1585623600000|2020-03-31 03:00:00|4856|4846|4851.8|4841.8|4857.6|4847.6|4845.3|4835.3|724
1585627200000|2020-03-31 04:00:00|4851.5|4841.5|4851.5|4841.5|4855.9|4845.9|4842.5|4832.5|671
1585630800000|2020-03-31 05:00:00|4851.3|4841.3|4853.1|4843.1|4862.4|4852.4|4845.5|4835.5|1116
1585634400000|2020-03-31 06:00:00|4852.9|4842.9|4834.5|4824.5|4858.5|4848.5|4831.6|4821.6|1366
1585638000000|2020-03-31 07:00:00|4834.6|4824.6|4833|4823|4845.6|4835.6|4831.1|4821.1|894
1585641600000|2020-03-31 08:00:00|4833.3|4823.3|4839.6|4829.6|4845|4835|4832.5|4822.5|863
1585645200000|2020-03-31 09:00:00|4839.3|4829.3|4838.4|4828.4|4839.5|4829.5|4827.9|4817.9|470
1585648800000|2020-03-31 10:00:00|4838.6|4828.6|4819.6|4809.6|4842|4832|4819.6|4809.6|1014
1585652400000|2020-03-31 11:00:00|4818.5|4808.5|4823.4|4813.4|4829.1|4819.1|4811.4|4801.4|1167
1585656000000|2020-03-31 12:00:00|4824.1|4814.1|4858.4|4848.4|4859.5|4849.5|4817.3|4807.3|1953
1585659600000|2020-03-31 13:00:00|4858.5|4848.5|4836.8|4826.8|4869.5|4859.5|4827|4817|2321
1585663200000|2020-03-31 14:00:00|4836.9|4826.9|4896.5|4886.5|4904.3|4894.3|4834.9|4824.9|2336
1585666800000|2020-03-31 15:00:00|4896.8|4886.8|4943.8|4933.8|4975.3|4965.3|4881.3|4871.3|3725
1585670400000|2020-03-31 16:00:00|4944|4934|4934.6|4924.6|4959.5|4949.5|4917.6|4907.6|2773
1585699200000|2020-04-01 00:00:00|4899.8|4889.8|4915|4905|4915.1|4905.1|4892.3|4882.3|576
1585702800000|2020-04-01 01:00:00|4914.9|4904.9|4881.5|4871.5|4918.5|4908.5|4877.4|4867.4|1836
1585706400000|2020-04-01 02:00:00|4881.3|4871.3|4883|4873|4883|4873|4869|4859|991
1585710000000|2020-04-01 03:00:00|4882.5|4872.5|4872.8|4862.8|4883.4|4873.4|4872|4862|589
1585713600000|2020-04-01 04:00:00|4872.5|4862.5|4876.1|4866.1|4876.6|4866.6|4870.8|4860.8|420
1585717200000|2020-04-01 05:00:00|4875.8|4865.8|4835.5|4825.5|4878.3|4868.3|4824.4|4814.4|2000
1585720800000|2020-04-01 06:00:00|4835.8|4825.8|4823.3|4813.3|4838.5|4828.5|4810.3|4800.3|2317
1585724400000|2020-04-01 07:00:00|4824.5|4814.5|4813.9|4803.9|4832.1|4822.1|4785.4|4775.4|2149
1585728000000|2020-04-01 08:00:00|4814|4804|4800|4790|4819.3|4809.3|4786.5|4776.5|1229
1585731600000|2020-04-01 09:00:00|4800.5|4790.5|4809.6|4799.6|4813.9|4803.9|4797.4|4787.4|774
1585735200000|2020-04-01 10:00:00|4809.9|4799.9|4808.4|4798.4|4833.5|4823.5|4804.5|4794.5|912
1585738800000|2020-04-01 11:00:00|4808.6|4798.6|4794.5|4784.5|4809|4799|4785.5|4775.5|1090
1585742400000|2020-04-01 12:00:00|4794.6|4784.6|4802.3|4792.3|4809.9|4799.9|4778.1|4768.1|2055
1585746000000|2020-04-01 13:00:00|4802.5|4792.5|4778.6|4768.6|4809.4|4799.4|4773.8|4763.8|2083
1585749600000|2020-04-01 14:00:00|4779|4769|4813|4803|4818.9|4808.9|4778.3|4768.3|2082
1585753200000|2020-04-01 15:00:00|4812.3|4802.3|4804|4794|4842.3|4832.3|4797.1|4787.1|2427
1585756800000|2020-04-01 16:00:00|4803.9|4793.9|4813.8|4803.8|4813.8|4803.8|4795.1|4785.1|1421
1585785600000|2020-04-02 00:00:00|4808.3|4798.3|4797.6|4787.6|4809.3|4799.3|4795.4|4785.4|424
1585789200000|2020-04-02 01:00:00|4797.5|4787.5|4777.3|4767.3|4797.5|4787.5|4765.8|4755.8|2342
1585792800000|2020-04-02 02:00:00|4777.5|4767.5|4822.6|4812.6|4834.8|4824.8|4777|4767|1927
1585796400000|2020-04-02 03:00:00|4822.8|4812.8|4822.4|4812.4|4840|4830|4820.6|4810.6|1105
1585800000000|2020-04-02 04:00:00|4822.1|4812.1|4825.6|4815.6|4833.4|4823.4|4821.6|4811.6|434
1585803600000|2020-04-02 05:00:00|4825.4|4815.4|4848.3|4838.3|4849.3|4839.3|4817.3|4807.3|1782
1585807200000|2020-04-02 06:00:00|4848|4838|4875.1|4865.1|4876.9|4866.9|4844.4|4834.4|2160
1585810800000|2020-04-02 07:00:00|4875.3|4865.3|4854.6|4844.6|4875.8|4865.8|4851|4841|1098
1585814400000|2020-04-02 08:00:00|4854.5|4844.5|4852.3|4842.3|4867.8|4857.8|4842.1|4832.1|686
1585818000000|2020-04-02 09:00:00|4852.1|4842.1|4843.5|4833.5|4860.6|4850.6|4842|4832|675
1585821600000|2020-04-02 10:00:00|4843.3|4833.3|4845.6|4835.6|4852.5|4842.5|4841.4|4831.4|597
1585825200000|2020-04-02 11:00:00|4845.9|4835.9|4856.4|4846.4|4858.8|4848.8|4835.4|4825.4|945
1585828800000|2020-04-02 12:00:00|4856.1|4846.1|4854.6|4844.6|4897.4|4887.4|4848.1|4838.1|2761
1585832400000|2020-04-02 13:00:00|4854.1|4844.1|4842.4|4832.4|4866.4|4856.4|4819.8|4809.8|3042
1585836000000|2020-04-02 14:00:00|4842.6|4832.6|4893.4|4883.4|4943.1|4933.1|4838.1|4828.1|4114
1585839600000|2020-04-02 15:00:00|4893.5|4883.5|4907.5|4897.5|4915.5|4905.5|4876.5|4866.5|3372
1585843200000|2020-04-02 16:00:00|4907.6|4897.6|4915|4905|4919.4|4909.4|4902.4|4892.4|2153
1585872000000|2020-04-03 00:00:00|4903.6|4893.6|4894|4884|4907.5|4897.5|4879.3|4869.3|1036
1585875600000|2020-04-03 01:00:00|4894.5|4884.5|4889.5|4879.5|4903.5|4893.5|4874|4864|2466
1585879200000|2020-04-03 02:00:00|4889.8|4879.8|4895.5|4885.5|4897.3|4887.3|4882.1|4872.1|841
1585882800000|2020-04-03 03:00:00|4895.8|4885.8|4896.3|4886.3|4905|4895|4889.4|4879.4|767
1585886400000|2020-04-03 04:00:00|4896.1|4886.1|4892.3|4882.3|4896.8|4886.8|4888.3|4878.3|306
1585890000000|2020-04-03 05:00:00|4891.8|4881.8|4933.4|4923.4|4937.8|4927.8|4883.9|4873.9|1102
1585893600000|2020-04-03 06:00:00|4933.9|4923.9|4926.3|4916.3|4941.3|4931.3|4911.8|4901.8|1881
1585897200000|2020-04-03 07:00:00|4926.4|4916.4|4921.4|4911.4|4931|4921|4911.6|4901.6|1471
1585900800000|2020-04-03 08:00:00|4921.3|4911.3|4903.3|4893.3|4926.6|4916.6|4900|4890|803
1585904400000|2020-04-03 09:00:00|4903.4|4893.4|4896.6|4886.6|4904.1|4894.1|4886|4876|1002
1585908000000|2020-04-03 10:00:00|4896.8|4886.8|4881.8|4871.8|4896.8|4886.8|4881.8|4871.8|644
1585911600000|2020-04-03 11:00:00|4882|4872|4919.3|4909.3|4922.3|4912.3|4877.8|4867.8|1352
1585915200000|2020-04-03 12:00:00|4919|4909|4877.6|4867.6|4919.8|4909.8|4868.6|4858.6|2137
1585918800000|2020-04-03 13:00:00|4878.1|4868.1|4875.6|4865.6|4894.6|4884.6|4874.9|4864.9|2201
1585922400000|2020-04-03 14:00:00|4875.9|4865.9|4862.1|4852.1|4876.9|4866.9|4838.1|4828.1|2202
1585926000000|2020-04-03 15:00:00|4862.6|4852.6|4852.4|4842.4|4865.9|4855.9|4839.4|4829.4|1464
1585929600000|2020-04-03 16:00:00|4852.6|4842.6|4852.3|4842.3|4861.6|4851.6|4847.9|4837.9|1248
1586131200000|2020-04-06 00:00:00|4848.8|4833|4894.8|4884.8|4914|4904|4844.1|4833|894
1586134800000|2020-04-06 01:00:00|4895|4885|4892.8|4882.8|4901|4891|4879.3|4869.3|999
1586138400000|2020-04-06 02:00:00|4892.5|4882.5|4888.8|4878.8|4901|4891|4878.5|4868.5|626
1586142000000|2020-04-06 03:00:00|4888.5|4878.5|4892|4882|4898.8|4888.8|4883.5|4873.5|439
1586145600000|2020-04-06 04:00:00|4892.5|4882.5|4897.8|4887.8|4903.3|4893.3|4892|4882|318
1586149200000|2020-04-06 05:00:00|4898.3|4888.3|4900.5|4890.5|4915|4905|4888.5|4878.5|695
1586152800000|2020-04-06 06:00:00|4900.8|4890.8|4895|4885|4915|4905|4887.5|4877.5|711
1586156400000|2020-04-06 07:00:00|4895.9|4885.9|4899.8|4889.8|4914.3|4904.3|4895.9|4885.9|761
1586160000000|2020-04-06 08:00:00|4899.5|4889.5|4897.5|4887.5|4899.8|4889.8|4884|4874|882
1586163600000|2020-04-06 09:00:00|4897.6|4887.6|4888.4|4878.4|4900.8|4890.8|4887|4877|708
1586167200000|2020-04-06 10:00:00|4886.9|4876.9|4886.1|4876.1|4891.4|4881.4|4881.3|4871.3|589
1586170800000|2020-04-06 11:00:00|4886|4876|4894.4|4884.4|4896.4|4886.4|4876.4|4866.4|1068
1586174400000|2020-04-06 12:00:00|4894.3|4884.3|4918.4|4908.4|4918.5|4908.5|4890.8|4880.8|1292
1586178000000|2020-04-06 13:00:00|4918.6|4908.6|4918|4908|4922.1|4912.1|4898.6|4888.6|1851
1586181600000|2020-04-06 14:00:00|4917.8|4907.8|4911.5|4901.5|4932.3|4922.3|4910|4900|2169
1586185200000|2020-04-06 15:00:00|4911.8|4901.8|4897|4887|4916.3|4906.3|4883.1|4873.1|1705
1586188800000|2020-04-06 16:00:00|4897.1|4887.1|4905.5|4895.5|4906.8|4896.8|4890.8|4880.8|1408
1586217600000|2020-04-07 00:00:00|4943.1|4933.1|4952.6|4942.6|4962.5|4952.5|4942.1|4932.1|1450
1586221200000|2020-04-07 01:00:00|4952.8|4942.8|5011|5001|5030.1|5020.1|4951|4941|3330
1586224800000|2020-04-07 02:00:00|5010.9|5000.9|5016.9|5006.9|5019.3|5009.3|5004|4994|1384
1586228400000|2020-04-07 03:00:00|5016.6|5006.6|5016.5|5006.5|5026.5|5016.5|5012|5002|1100
1586232000000|2020-04-07 04:00:00|5016.6|5006.6|5021.5|5011.5|5021.5|5011.5|5013.8|5003.8|691
1586235600000|2020-04-07 05:00:00|5021.8|5011.8|5034.5|5024.5|5044.3|5034.3|5014.9|5004.9|1475
1586239200000|2020-04-07 06:00:00|5034.8|5024.8|5025|5015|5045|5035|5019.1|5009.1|1747
1586242800000|2020-04-07 07:00:00|5024.8|5014.8|5051.5|5041.5|5064.8|5054.8|5024.8|5014.8|1962
1586246400000|2020-04-07 08:00:00|5051.6|5041.6|5084.8|5074.8|5087.9|5077.9|5046.6|5036.6|1216
1586250000000|2020-04-07 09:00:00|5085|5075|5087.4|5077.4|5114.6|5104.6|5080.3|5070.3|1656
1586253600000|2020-04-07 10:00:00|5087.6|5077.6|5091.5|5081.5|5099.4|5089.4|5081.6|5071.6|1181
1586257200000|2020-04-07 11:00:00|5091.3|5081.3|5114.1|5104.1|5117.8|5107.8|5079|5069|1627
1586260800000|2020-04-07 12:00:00|5114|5104|5068.5|5058.5|5114.9|5104.9|5061.3|5051.3|2490
1586264400000|2020-04-07 13:00:00|5068.4|5058.4|5059|5049|5085.6|5075.6|5044.4|5034.4|2491
1586268000000|2020-04-07 14:00:00|5058.9|5048.9|5035.5|5025.5|5059.5|5049.5|5026.4|5016.4|3187
1586271600000|2020-04-07 15:00:00|5035.1|5025.1|5049.4|5039.4|5059.6|5049.6|5033.4|5023.4|2385
1586275200000|2020-04-07 16:00:00|5049.3|5039.3|5028.8|5018.8|5058.8|5048.8|5028.8|5018.8|1733
1586304000000|2020-04-08 00:00:00|5001.5|4991.5|4986|4976|5001.8|4991.8|4970.5|4960.5|1353
1586307600000|2020-04-08 01:00:00|4986.3|4976.3|5003.3|4993.3|5013.3|5003.3|4971.8|4961.8|2449
1586311200000|2020-04-08 02:00:00|5003.1|4993.1|5027|5017|5030.5|5020.5|5003|4993|1233
1586314800000|2020-04-08 03:00:00|5026.8|5016.8|5033.8|5023.8|5038.8|5028.8|5023.6|5013.6|1105
1586318400000|2020-04-08 04:00:00|5033.6|5023.6|5049.8|5039.8|5051.3|5041.3|5032.5|5022.5|511
1586322000000|2020-04-08 05:00:00|5050|5040|5058.5|5048.5|5069.6|5059.6|5043.3|5033.3|1758
1586325600000|2020-04-08 06:00:00|5058.1|5048.1|5042.4|5032.4|5059.3|5049.3|5028.3|5018.3|2257
1586329200000|2020-04-08 07:00:00|5042.6|5032.6|5010.6|5000.6|5049.5|5039.5|5001.5|4991.5|1760
1586332800000|2020-04-08 08:00:00|5011.4|5001.4|4986.5|4976.5|5011.6|5001.6|4976.6|4966.6|1197
1586336400000|2020-04-08 09:00:00|4986|4976|4990.5|4980.5|5002.3|4992.3|4983.9|4973.9|901
1586340000000|2020-04-08 10:00:00|4990.3|4980.3|4991.9|4981.9|5000.8|4990.8|4988.6|4978.6|769
1586343600000|2020-04-08 11:00:00|4992|4982|5021.3|5011.3|5022.5|5012.5|4991.6|4981.6|1320
1586347200000|2020-04-08 12:00:00|5021.1|5011.1|5021|5011|5030.6|5020.6|5010.8|5000.8|1604
1586350800000|2020-04-08 13:00:00|5020.9|5010.9|5001.9|4991.9|5026.1|5016.1|4993.8|4983.8|2306
1586354400000|2020-04-08 14:00:00|5002.1|4992.1|5002.1|4992.1|5007|4997|4985.4|4975.4|1971
1586358000000|2020-04-08 15:00:00|5002.3|4992.3|5019.5|5009.5|5023.4|5013.4|5000.5|4990.5|1920
1586361600000|2020-04-08 16:00:00|5020|5010|5018.5|5008.5|5023.1|5013.1|5009.3|4999.3|1552
1586390400000|2020-04-09 00:00:00|5045.3|5035.3|5059.5|5049.5|5060.3|5050.3|5045.1|5035.1|864
1586394000000|2020-04-09 01:00:00|5060.4|5050.4|5045.4|5035.4|5076|5066|5041.3|5031.3|2470
1586397600000|2020-04-09 02:00:00|5045.1|5035.1|5042.5|5032.5|5050.1|5040.1|5034|5024|1272
1586401200000|2020-04-09 03:00:00|5042.6|5032.6|5042.8|5032.8|5045.8|5035.8|5038.5|5028.5|581
1586404800000|2020-04-09 04:00:00|5042.6|5032.6|5042.6|5032.6|5046|5036|5038.5|5028.5|387
1586408400000|2020-04-09 05:00:00|5042.4|5032.4|5043.8|5033.8|5047.4|5037.4|5036.9|5026.9|688
1586412000000|2020-04-09 06:00:00|5044.1|5034.1|5045.3|5035.3|5055.3|5045.3|5033.8|5023.8|1454
1586415600000|2020-04-09 07:00:00|5045|5035|5033.6|5023.6|5045.5|5035.5|5026.5|5016.5|947
1586419200000|2020-04-09 08:00:00|5032.5|5022.5|5018.5|5008.5|5036.8|5026.8|5009.1|4999.1|815
1586422800000|2020-04-09 09:00:00|5018.8|5008.8|5007.6|4997.6|5025.5|5015.5|5007.6|4997.6|664
1586426400000|2020-04-09 10:00:00|5007.4|4997.4|5009.5|4999.5|5014|5004|4996.9|4986.9|933
1586430000000|2020-04-09 11:00:00|5009.4|4999.4|5005|4995|5011.9|5001.9|4989.9|4979.9|1525
1586433600000|2020-04-09 12:00:00|5005.4|4995.4|5033.3|5023.3|5039.5|5029.5|4993.4|4983.4|2293
1586437200000|2020-04-09 13:00:00|5033|5023|5032.1|5022.1|5054.9|5044.9|5022.3|5012.3|2424
1586440800000|2020-04-09 14:00:00|5031.9|5021.9|5018.5|5008.5|5049.5|5039.5|5004.6|4994.6|3173
1586444400000|2020-04-09 15:00:00|5018|5008|5015.4|5005.4|5029.3|5019.3|5007|4997|2878
1586448000000|2020-04-09 16:00:00|5015.1|5005.1|5028.8|5018.8|5031.6|5021.6|5011.5|5001.5|1276
1586822400000|2020-04-14 00:00:00|5161|5151|5162.8|5152.8|5170.1|5160.1|5145.8|5135.8|956
1586826000000|2020-04-14 01:00:00|5162.5|5152.5|5191|5181|5195.8|5185.8|5158.6|5148.6|2982
1586829600000|2020-04-14 02:00:00|5191.3|5181.3|5195.5|5185.5|5198.8|5188.8|5188.3|5178.3|991
1586833200000|2020-04-14 03:00:00|5195.3|5185.3|5190.5|5180.5|5197.3|5187.3|5188|5178|468
1586836800000|2020-04-14 04:00:00|5190.4|5180.4|5188|5178|5192.8|5182.8|5186.1|5176.1|294
1586840400000|2020-04-14 05:00:00|5187.8|5177.8|5197.5|5187.5|5204.8|5194.8|5185.5|5175.5|973
1586844000000|2020-04-14 06:00:00|5197.3|5187.3|5180.3|5170.3|5197.3|5187.3|5179.5|5169.5|1038
1586847600000|2020-04-14 07:00:00|5180.1|5170.1|5171.3|5161.3|5184.4|5174.4|5157.1|5147.1|1117
1586851200000|2020-04-14 08:00:00|5170.8|5160.8|5161.4|5151.4|5175.3|5165.3|5156.6|5146.6|714
1586854800000|2020-04-14 09:00:00|5161.6|5151.6|5161.6|5151.6|5174.8|5164.8|5158.4|5148.4|588
1586858400000|2020-04-14 10:00:00|5161.5|5151.5|5157.8|5147.8|5166.4|5156.4|5153.6|5143.6|627
1586862000000|2020-04-14 11:00:00|5158|5148|5169.5|5159.5|5173|5163|5147|5137|1061
1586865600000|2020-04-14 12:00:00|5169.1|5159.1|5173.9|5163.9|5188.9|5178.9|5164.3|5154.3|1208
1586869200000|2020-04-14 13:00:00|5172.9|5162.9|5189.6|5179.6|5199.4|5189.4|5171.4|5161.4|1661
1586872800000|2020-04-14 14:00:00|5190.4|5180.4|5169.6|5159.6|5190.4|5180.4|5165.5|5155.5|1482
1586876400000|2020-04-14 15:00:00|5170.1|5160.1|5167|5157|5174|5164|5150|5140|1594
1586880000000|2020-04-14 16:00:00|5167.3|5157.3|5185.6|5175.6|5187.8|5177.8|5166|5156|1279
1586908800000|2020-04-15 00:00:00|5170.5|5160.5|5179.4|5169.4|5182|5172|5169|5159|499
1586912400000|2020-04-15 01:00:00|5178.9|5168.9|5162.9|5152.9|5182.5|5172.5|5138.8|5128.8|2498
1586916000000|2020-04-15 02:00:00|5162.6|5152.6|5170.5|5160.5|5174.5|5164.5|5155.3|5145.3|1130
1586919600000|2020-04-15 03:00:00|5170.8|5160.8|5179.6|5169.6|5181.4|5171.4|5170.3|5160.3|718
1586923200000|2020-04-15 04:00:00|5179.9|5169.9|5182.4|5172.4|5188.8|5178.8|5179.1|5169.1|202
1586926800000|2020-04-15 05:00:00|5182.3|5172.3|5173.4|5163.4|5186.4|5176.4|5167.1|5157.1|840
1586930400000|2020-04-15 06:00:00|5173.3|5163.3|5147.1|5137.1|5174.8|5164.8|5146.4|5136.4|1593
1586934000000|2020-04-15 07:00:00|5146.4|5136.4|5107|5097|5154.5|5144.5|5106.9|5096.9|1416
1586937600000|2020-04-15 08:00:00|5107.1|5097.1|5097.3|5087.3|5116.6|5106.6|5082.4|5072.4|1168
1586941200000|2020-04-15 09:00:00|5097.4|5087.4|5101.1|5091.1|5106.8|5096.8|5090.4|5080.4|894
1586944800000|2020-04-15 10:00:00|5101.4|5091.4|5096.4|5086.4|5108.8|5098.8|5088.8|5078.8|683
1586948400000|2020-04-15 11:00:00|5096.6|5086.6|5094.3|5084.3|5098.5|5088.5|5083|5073|968
1586952000000|2020-04-15 12:00:00|5095.1|5085.1|5091.6|5081.6|5100.3|5090.3|5076.1|5066.1|1341
1586955600000|2020-04-15 13:00:00|5091.8|5081.8|5109.3|5099.3|5116.8|5106.8|5079.8|5069.8|1842
1586959200000|2020-04-15 14:00:00|5109.5|5099.5|5118.1|5108.1|5121.1|5111.1|5091.1|5081.1|1741
1586962800000|2020-04-15 15:00:00|5119.1|5109.1|5112.4|5102.4|5128.6|5118.6|5106.8|5096.8|1714
1586966400000|2020-04-15 16:00:00|5112.3|5102.3|5113.9|5103.9|5119.3|5109.3|5105.9|5095.9|1002
1586995200000|2020-04-16 00:00:00|5107.3|5097.3|5106.4|5096.4|5113.8|5103.8|5095.5|5085.5|350
1586998800000|2020-04-16 01:00:00|5106.5|5096.5|5123.8|5113.8|5130.8|5120.8|5105.6|5095.6|1752
1587002400000|2020-04-16 02:00:00|5124|5114|5129|5119|5135.4|5125.4|5122|5112|987
1587006000000|2020-04-16 03:00:00|5129.3|5119.3|5122.8|5112.8|5129.4|5119.4|5121.8|5111.8|679
1587009600000|2020-04-16 04:00:00|5123|5113|5125.4|5115.4|5125.8|5115.8|5122.1|5112.1|120
1587013200000|2020-04-16 05:00:00|5125.3|5115.3|5127.6|5117.6|5132.4|5122.4|5120|5110|642
1587016800000|2020-04-16 06:00:00|5127.9|5117.9|5133.1|5123.1|5143.3|5133.3|5118.9|5108.9|1506
1587020400000|2020-04-16 07:00:00|5133.4|5123.4|5129|5119|5149|5139|5127.3|5117.3|1137
1587024000000|2020-04-16 08:00:00|5129.3|5119.3|5133.9|5123.9|5139|5129|5119.5|5109.5|750
1587027600000|2020-04-16 09:00:00|5134.1|5124.1|5132.1|5122.1|5137.6|5127.6|5125.6|5115.6|653
1587031200000|2020-04-16 10:00:00|5132.3|5122.3|5129.4|5119.4|5133.3|5123.3|5128.1|5118.1|637
1587034800000|2020-04-16 11:00:00|5128.9|5118.9|5124.9|5114.9|5131.4|5121.4|5121.4|5111.4|1055
1587038400000|2020-04-16 12:00:00|5126.1|5116.1|5148.3|5138.3|5155.3|5145.3|5125.5|5115.5|2018
1587042000000|2020-04-16 13:00:00|5148.5|5138.5|5132.4|5122.4|5153.8|5143.8|5131.1|5121.1|1842
1587045600000|2020-04-16 14:00:00|5132.5|5122.5|5140.3|5130.3|5151.9|5141.9|5129.9|5119.9|1670
1587049200000|2020-04-16 15:00:00|5140.4|5130.4|5144.3|5134.3|5149.5|5139.5|5136.1|5126.1|1610
1587052800000|2020-04-16 16:00:00|5144.4|5134.4|5108.1|5098.1|5145.6|5135.6|5106.5|5096.5|1650
1587081600000|2020-04-17 00:00:00|5180|5170|5184.3|5174.3|5189.8|5179.8|5178.8|5168.8|646
1587085200000|2020-04-17 01:00:00|5184.5|5174.5|5220.5|5210.5|5243.6|5233.6|5184.4|5174.4|2477
1587088800000|2020-04-17 02:00:00|5220.3|5210.3|5231.5|5221.5|5236.4|5226.4|5211.3|5201.3|1257
1587092400000|2020-04-17 03:00:00|5231.8|5221.8|5224.5|5214.5|5234.3|5224.3|5216.3|5206.3|821
1587096000000|2020-04-17 04:00:00|5224.3|5214.3|5220.6|5210.6|5226|5216|5216.9|5206.9|329
1587099600000|2020-04-17 05:00:00|5220.9|5210.9|5217.4|5207.4|5234.3|5224.3|5213.3|5203.3|832
1587103200000|2020-04-17 06:00:00|5217.6|5207.6|5230.6|5220.6|5232.4|5222.4|5206.8|5196.8|1543
1587106800000|2020-04-17 07:00:00|5230.9|5220.9|5210.4|5200.4|5233.8|5223.8|5201.5|5191.5|1466
1587110400000|2020-04-17 08:00:00|5210.5|5200.5|5199.4|5189.4|5210.5|5200.5|5196.9|5186.9|754
1587114000000|2020-04-17 09:00:00|5199.6|5189.6|5200.6|5190.6|5209.8|5199.8|5193.5|5183.5|920
1587117600000|2020-04-17 10:00:00|5200.4|5190.4|5202.3|5192.3|5203.5|5193.5|5196.4|5186.4|660
1587121200000|2020-04-17 11:00:00|5202.4|5192.4|5212.5|5202.5|5215.6|5205.6|5195.9|5185.9|1250
1587124800000|2020-04-17 12:00:00|5212|5202|5219.9|5209.9|5232.6|5222.6|5207.3|5197.3|1619
1587128400000|2020-04-17 13:00:00|5220.1|5210.1|5229.9|5219.9|5232.8|5222.8|5211.3|5201.3|2566
1587132000000|2020-04-17 14:00:00|5229.6|5219.6|5208.6|5198.6|5239.3|5229.3|5204.6|5194.6|1886
1587135600000|2020-04-17 15:00:00|5208.4|5198.4|5212.8|5202.8|5219.5|5209.5|5193.6|5183.6|1800
1587139200000|2020-04-17 16:00:00|5213|5203|5217.3|5207.3|5219.5|5209.5|5210.6|5200.6|795
1587340800000|2020-04-20 00:00:00|5203.6|5201.5|5210.3|5200.3|5216.6|5206.6|5199.9|5189.9|555
1587344400000|2020-04-20 01:00:00|5210.4|5200.4|5224.8|5214.8|5224.9|5214.9|5196.5|5186.5|2557
1587348000000|2020-04-20 02:00:00|5225|5215|5242|5232|5252.8|5242.8|5223.1|5213.1|1820
1587351600000|2020-04-20 03:00:00|5241.9|5231.9|5238.9|5228.9|5245.3|5235.3|5235.5|5225.5|690
1587355200000|2020-04-20 04:00:00|5238.6|5228.6|5235.5|5225.5|5241.5|5231.5|5234.8|5224.8|255
1587358800000|2020-04-20 05:00:00|5235.8|5225.8|5239.6|5229.6|5245.4|5235.4|5232.6|5222.6|1004
1587362400000|2020-04-20 06:00:00|5239.8|5229.8|5231.3|5221.3|5248.9|5238.9|5231.3|5221.3|1351
1587366000000|2020-04-20 07:00:00|5231.5|5221.5|5231.9|5221.9|5240|5230|5219.6|5209.6|1048
1587369600000|2020-04-20 08:00:00|5231.8|5221.8|5209.1|5199.1|5232.6|5222.6|5208.3|5198.3|965
1587373200000|2020-04-20 09:00:00|5209|5199|5214|5204|5224.5|5214.5|5209|5199|971
1587376800000|2020-04-20 10:00:00|5214.3|5204.3|5200|5190|5216|5206|5194.3|5184.3|953
1587380400000|2020-04-20 11:00:00|5200.4|5190.4|5187.1|5177.1|5206.3|5196.3|5185.8|5175.8|1372
1587384000000|2020-04-20 12:00:00|5187|5177|5175.3|5165.3|5189.8|5179.8|5166.4|5156.4|2113
1587387600000|2020-04-20 13:00:00|5175.8|5165.8|5174.8|5164.8|5186.8|5176.8|5169.1|5159.1|1729
1587391200000|2020-04-20 14:00:00|5174.5|5164.5|5181.9|5171.9|5193.1|5183.1|5167.9|5157.9|1675
1587394800000|2020-04-20 15:00:00|5181.6|5171.6|5186.4|5176.4|5193.9|5183.9|5177.5|5167.5|1182
1587398400000|2020-04-20 16:00:00|5186.6|5176.6|5182.9|5172.9|5191.1|5181.1|5182.9|5172.9|604
1587427200000|2020-04-21 00:00:00|5162.5|5152.5|5161.6|5151.6|5166.8|5156.8|5143.4|5133.4|908
1587430800000|2020-04-21 01:00:00|5161.9|5151.9|5131.8|5121.8|5187.1|5177.1|5130|5120|3286
1587434400000|2020-04-21 02:00:00|5131.6|5121.6|5126.4|5116.4|5135.1|5125.1|5103.3|5093.3|3323
1587438000000|2020-04-21 03:00:00|5126|5116|5127.4|5117.4|5130.8|5120.8|5121.3|5111.3|1127
1587441600000|2020-04-21 04:00:00|5127.3|5117.3|5129.4|5119.4|5132.5|5122.5|5123.5|5113.5|536
1587445200000|2020-04-21 05:00:00|5129.1|5119.1|5107.5|5097.5|5129.1|5119.1|5107.3|5097.3|1528
1587448800000|2020-04-21 06:00:00|5107.8|5097.8|5108.5|5098.5|5132.3|5122.3|5107.3|5097.3|1954
1587452400000|2020-04-21 07:00:00|5108.8|5098.8|5082.4|5072.4|5116.9|5106.9|5080.8|5070.8|1772
1587456000000|2020-04-21 08:00:00|5082.1|5072.1|5076.6|5066.6|5095.8|5085.8|5055.3|5045.3|1241
1587459600000|2020-04-21 09:00:00|5076.8|5066.8|5060.4|5050.4|5081.4|5071.4|5047.3|5037.3|2362
1587463200000|2020-04-21 10:00:00|5060.1|5050.1|5061.5|5051.5|5079.5|5069.5|5058.5|5048.5|2305
1587466800000|2020-04-21 11:00:00|5061.6|5051.6|5016.1|5006.1|5069.1|5059.1|5015.1|5005.1|2099
1587470400000|2020-04-21 12:00:00|5015.9|5005.9|4977.6|4967.6|5019.9|5009.9|4971.8|4961.8|2588
1587474000000|2020-04-21 13:00:00|4977.9|4967.9|5018|5008|5022.1|5012.1|4959|4949|2950
1587477600000|2020-04-21 14:00:00|5018.1|5008.1|5040.3|5030.3|5052.4|5042.4|5014.4|5004.4|1580
1587481200000|2020-04-21 15:00:00|5039.9|5029.9|5049.8|5039.8|5050.4|5040.4|5030.9|5020.9|2085
1587484800000|2020-04-21 16:00:00|5049.6|5039.6|5049|5039|5053.5|5043.5|5036.4|5026.4|1605
1587513600000|2020-04-22 00:00:00|5070.5|5060.5|5063.8|5053.8|5070.5|5060.5|5051|5041|1085
1587517200000|2020-04-22 01:00:00|5063.5|5053.5|5004.6|4994.6|5084.3|5074.3|4978.8|4968.8|3926
1587520800000|2020-04-22 02:00:00|5004.1|4994.1|5020.6|5010.6|5028.6|5018.6|4999|4989|1348
1587524400000|2020-04-22 03:00:00|5020.5|5010.5|5009.3|4999.3|5027.8|5017.8|5006|4996|1092
1587528000000|2020-04-22 04:00:00|5009.8|4999.8|4999.5|4989.5|5015|5005|4997.3|4987.3|675
1587531600000|2020-04-22 05:00:00|4999|4989|5039.8|5029.8|5050.6|5040.6|4995|4985|2083
1587535200000|2020-04-22 06:00:00|5039.3|5029.3|5051.9|5041.9|5061.5|5051.5|5034.5|5024.5|2087
1587538800000|2020-04-22 07:00:00|5051.4|5041.4|5053.1|5043.1|5059.6|5049.6|5038.8|5028.8|1486
1587542400000|2020-04-22 08:00:00|5052.3|5042.3|5053|5043|5057|5047|5041|5031|1091
1587546000000|2020-04-22 09:00:00|5053.3|5043.3|5078.5|5068.5|5088.3|5078.3|5051.8|5041.8|1131
1587549600000|2020-04-22 10:00:00|5078|5068|5072.4|5062.4|5082.1|5072.1|5066.4|5056.4|899
1587553200000|2020-04-22 11:00:00|5072|5062|5083.3|5073.3|5090.6|5080.6|5066.1|5056.1|973
1587556800000|2020-04-22 12:00:00|5083.4|5073.4|5113.1|5103.1|5122.4|5112.4|5083.4|5073.4|2021
1587560400000|2020-04-22 13:00:00|5113.3|5103.3|5102.8|5092.8|5126.9|5116.9|5098|5088|2093
1587564000000|2020-04-22 14:00:00|5102.1|5092.1|5110.6|5100.6|5112.1|5102.1|5087.1|5077.1|1977
1587567600000|2020-04-22 15:00:00|5111.1|5101.1|5135.4|5125.4|5141.4|5131.4|5109.8|5099.8|1748
1587571200000|2020-04-22 16:00:00|5135.3|5125.3|5137.4|5127.4|5142|5132|5127.5|5117.5|1192
1587600000000|2020-04-23 00:00:00|5111.5|5101.5|5099.9|5089.9|5111.6|5101.6|5088.8|5078.8|530
1587603600000|2020-04-23 01:00:00|5097.8|5087.8|5134.5|5124.5|5140.3|5130.3|5091.8|5081.8|2671
1587607200000|2020-04-23 02:00:00|5134.8|5124.8|5114|5104|5135.6|5125.6|5111|5101|1220
1587610800000|2020-04-23 03:00:00|5113.8|5103.8|5115.5|5105.5|5126.5|5116.5|5112.4|5102.4|845
1587614400000|2020-04-23 04:00:00|5115.3|5105.3|5140.5|5130.5|5140.8|5130.8|5114.3|5104.3|417
1587618000000|2020-04-23 05:00:00|5140|5130|5143|5133|5157.8|5147.8|5131.8|5121.8|1611
1587621600000|2020-04-23 06:00:00|5143.3|5133.3|5157.9|5147.9|5171.3|5161.3|5140.6|5130.6|1556
1587625200000|2020-04-23 07:00:00|5157.6|5147.6|5148.9|5138.9|5175.9|5165.9|5145.4|5135.4|1402
1587628800000|2020-04-23 08:00:00|5148.5|5138.5|5139.6|5129.6|5153|5143|5135.5|5125.5|1142
1587632400000|2020-04-23 09:00:00|5139.3|5129.3|5151.1|5141.1|5153.4|5143.4|5135.3|5125.3|1067
1587636000000|2020-04-23 10:00:00|5150.8|5140.8|5136.5|5126.5|5158.1|5148.1|5136.5|5126.5|486
1587639600000|2020-04-23 11:00:00|5136.8|5126.8|5146.4|5136.4|5158.4|5148.4|5136.8|5126.8|991
1587643200000|2020-04-23 12:00:00|5146|5136|5189.6|5179.6|5190.6|5180.6|5142.4|5132.4|1545
1587646800000|2020-04-23 13:00:00|5189.4|5179.4|5161.4|5151.4|5193.4|5183.4|5158.9|5148.9|1574
1587650400000|2020-04-23 14:00:00|5161.5|5151.5|5181.4|5171.4|5215.3|5205.3|5158.1|5148.1|1929
1587654000000|2020-04-23 15:00:00|5181.8|5171.8|5169.4|5159.4|5185.9|5175.9|5158.9|5148.9|1374
1587657600000|2020-04-23 16:00:00|5169.1|5159.1|5148.5|5138.5|5173.9|5163.9|5137.4|5127.4|1407
1587686400000|2020-04-24 00:00:00|5149.5|5139.5|5136.4|5126.4|5153.6|5143.6|5130.3|5120.3|631
1587690000000|2020-04-24 01:00:00|5135.9|5125.9|5142.9|5132.9|5163.4|5153.4|5134.1|5124.1|2043
1587693600000|2020-04-24 02:00:00|5142.1|5132.1|5145|5135|5151.9|5141.9|5132.3|5122.3|808
1587697200000|2020-04-24 03:00:00|5144.8|5134.8|5153.9|5143.9|5154.1|5144.1|5144|5134|347
1587700800000|2020-04-24 04:00:00|5154.1|5144.1|5143.4|5133.4|5154.6|5144.6|5143.4|5133.4|210
1587704400000|2020-04-24 05:00:00|5143.1|5133.1|5140.4|5130.4|5150.4|5140.4|5135.8|5125.8|855
1587708000000|2020-04-24 06:00:00|5140.3|5130.3|5137.4|5127.4|5140.6|5130.6|5118.4|5108.4|1284
1587711600000|2020-04-24 07:00:00|5138.4|5128.4|5122.9|5112.9|5148.4|5138.4|5122.4|5112.4|1184
1587715200000|2020-04-24 08:00:00|5123.1|5113.1|5122.1|5112.1|5125|5115|5109.6|5099.6|818
1587718800000|2020-04-24 09:00:00|5122|5112|5138.4|5128.4|5143.4|5133.4|5121.9|5111.9|829
1587722400000|2020-04-24 10:00:00|5138.6|5128.6|5159.5|5149.5|5166.4|5156.4|5133.1|5123.1|1030
1587726000000|2020-04-24 11:00:00|5159.6|5149.6|5159.4|5149.4|5162.4|5152.4|5142.5|5132.5|1361
1587729600000|2020-04-24 12:00:00|5159.6|5149.6|5163.6|5153.6|5175.1|5165.1|5151.6|5141.6|1142
1587733200000|2020-04-24 13:00:00|5163.9|5153.9|5159.9|5149.9|5182.4|5172.4|5154.5|5144.5|1602
1587736800000|2020-04-24 14:00:00|5160.5|5150.5|5159.4|5149.4|5168.1|5158.1|5148.6|5138.6|1342
1587740400000|2020-04-24 15:00:00|5159.1|5149.1|5147.5|5137.5|5162.9|5152.9|5140.9|5130.9|1288
1587744000000|2020-04-24 16:00:00|5147.4|5137.4|5185.3|5175.3|5187.6|5177.6|5146.6|5136.6|908
1587945600000|2020-04-27 00:00:00|5196.3|5180.5|5232.6|5222.6|5233.6|5223.6|5196.3|5180.5|835
1587949200000|2020-04-27 01:00:00|5233|5223|5240.3|5230.3|5240.3|5230.3|5207.4|5197.4|2834
1587952800000|2020-04-27 02:00:00|5240.6|5230.6|5243.5|5233.5|5265|5255|5236.4|5226.4|1912
1587956400000|2020-04-27 03:00:00|5244|5234|5244.5|5234.5|5247.6|5237.6|5239.3|5229.3|917
1587960000000|2020-04-27 04:00:00|5244|5234|5258.8|5248.8|5261.5|5251.5|5244|5234|539
1587963600000|2020-04-27 05:00:00|5258.6|5248.6|5250.4|5240.4|5273.9|5263.9|5245.5|5235.5|1656
1587967200000|2020-04-27 06:00:00|5250.5|5240.5|5231.4|5221.4|5253.4|5243.4|5226.6|5216.6|1858
1587970800000|2020-04-27 07:00:00|5231.1|5221.1|5234|5224|5239.6|5229.6|5216.1|5206.1|1417
1587974400000|2020-04-27 08:00:00|5234.1|5224.1|5226.9|5216.9|5238.9|5228.9|5218.8|5208.8|902
1587978000000|2020-04-27 09:00:00|5226.5|5216.5|5217.6|5207.6|5233.8|5223.8|5208.6|5198.6|988
1587981600000|2020-04-27 10:00:00|5217.5|5207.5|5212.4|5202.4|5220.5|5210.5|5209.1|5199.1|441
1587985200000|2020-04-27 11:00:00|5212.6|5202.6|5196.1|5186.1|5217.4|5207.4|5192.4|5182.4|958
1587988800000|2020-04-27 12:00:00|5196.6|5186.6|5182.4|5172.4|5202.4|5192.4|5181.6|5171.6|1121
1587992400000|2020-04-27 13:00:00|5182.6|5172.6|5172.6|5162.6|5186.1|5176.1|5158.3|5148.3|1651
1587996000000|2020-04-27 14:00:00|5172.4|5162.4|5193.9|5183.9|5200.1|5190.1|5161.9|5151.9|1441
1587999600000|2020-04-27 15:00:00|5194.1|5184.1|5203.9|5193.9|5211.1|5201.1|5189.1|5179.1|1124
1588003200000|2020-04-27 16:00:00|5204.1|5194.1|5193.9|5183.9|5207.8|5197.8|5191.1|5181.1|700
1588032000000|2020-04-28 00:00:00|5186.4|5176.4|5188.4|5178.4|5193.9|5183.9|5183.1|5173.1|290
1588035600000|2020-04-28 01:00:00|5188.6|5178.6|5176.9|5166.9|5204.6|5194.6|5176|5166|2349
1588039200000|2020-04-28 02:00:00|5176.6|5166.6|5201.8|5191.8|5205.9|5195.9|5175|5165|957
1588042800000|2020-04-28 03:00:00|5201.5|5191.5|5206.5|5196.5|5212|5202|5194.8|5184.8|774
1588046400000|2020-04-28 04:00:00|5206.3|5196.3|5207.5|5197.5|5208.8|5198.8|5202.1|5192.1|319
1588050000000|2020-04-28 05:00:00|5207.3|5197.3|5204.3|5194.3|5207.6|5197.6|5197.4|5187.4|666
1588053600000|2020-04-28 06:00:00|5204.5|5194.5|5189.6|5179.6|5208.5|5198.5|5188|5178|1087
1588057200000|2020-04-28 07:00:00|5189.9|5179.9|5205.6|5195.6|5208.3|5198.3|5184.9|5174.9|952
1588060800000|2020-04-28 08:00:00|5205.9|5195.9|5192.8|5182.8|5208.4|5198.4|5182.1|5172.1|815
1588064400000|2020-04-28 09:00:00|5192.6|5182.6|5218.9|5208.9|5220.6|5210.6|5187.1|5177.1|974
1588068000000|2020-04-28 10:00:00|5219.1|5209.1|5208.6|5198.6|5222.8|5212.8|5206.1|5196.1|687
1588071600000|2020-04-28 11:00:00|5208.3|5198.3|5213.3|5203.3|5217.8|5207.8|5196.1|5186.1|864
1588075200000|2020-04-28 12:00:00|5213.6|5203.6|5246|5236|5252.5|5242.5|5209.8|5199.8|1101
1588078800000|2020-04-28 13:00:00|5246.1|5236.1|5222.1|5212.1|5256.5|5246.5|5221.1|5211.1|1475
1588082400000|2020-04-28 14:00:00|5221.4|5211.4|5207|5197|5234.9|5224.9|5203.6|5193.6|1857
1588086000000|2020-04-28 15:00:00|5207.6|5197.6|5217.4|5207.4|5234.5|5224.5|5207|5197|1268
1588089600000|2020-04-28 16:00:00|5217.6|5207.6|5208.1|5198.1|5225.3|5215.3|5208|5198|871
1588118400000|2020-04-29 00:00:00|5208.6|5198.6|5221.6|5211.6|5222.3|5212.3|5208.6|5198.6|365
1588122000000|2020-04-29 01:00:00|5222|5212|5244.8|5234.8|5252.9|5242.9|5218.8|5208.8|2056
1588125600000|2020-04-29 02:00:00|5244.6|5234.6|5239|5229|5244.6|5234.6|5231.3|5221.3|1154
1588129200000|2020-04-29 03:00:00|5238.6|5228.6|5240.5|5230.5|5243.1|5233.1|5232.9|5222.9|673
1588132800000|2020-04-29 04:00:00|5240.1|5230.1|5238.8|5228.8|5243.4|5233.4|5230.5|5220.5|392
1588136400000|2020-04-29 05:00:00|5238.6|5228.6|5230.3|5220.3|5238.9|5228.9|5222.3|5212.3|1413
1588140000000|2020-04-29 06:00:00|5230.6|5220.6|5225.9|5215.9|5234.5|5224.5|5221.9|5211.9|1171
1588143600000|2020-04-29 07:00:00|5226.1|5216.1|5239.4|5229.4|5248.5|5238.5|5221.4|5211.4|1139
1588147200000|2020-04-29 08:00:00|5239.1|5229.1|5227.6|5217.6|5239.1|5229.1|5221|5211|699
1588150800000|2020-04-29 09:00:00|5227.1|5217.1|5222.4|5212.4|5228.5|5218.5|5218.8|5208.8|549
1588154400000|2020-04-29 10:00:00|5222.5|5212.5|5220.4|5210.4|5227|5217|5213.3|5203.3|675
1588158000000|2020-04-29 11:00:00|5220.1|5210.1|5234.1|5224.1|5237.5|5227.5|5215.6|5205.6|1357
1588161600000|2020-04-29 12:00:00|5234.4|5224.4|5268.4|5258.4|5269.4|5259.4|5227|5217|1775
1588165200000|2020-04-29 13:00:00|5268.6|5258.6|5279.9|5269.9|5284.6|5274.6|5263.6|5253.6|2442
1588168800000|2020-04-29 14:00:00|5279.6|5269.6|5275.3|5265.3|5284.5|5274.5|5262.1|5252.1|2165
1588172400000|2020-04-29 15:00:00|5275.1|5265.1|5268.4|5258.4|5282.4|5272.4|5263.1|5253.1|1344
1588176000000|2020-04-29 16:00:00|5269.4|5259.4|5255.9|5245.9|5278.8|5268.8|5255.3|5245.3|1062
1588204800000|2020-04-30 00:00:00|5269.5|5259.5|5273.1|5263.1|5274.4|5264.4|5262.8|5252.8|697
1588208400000|2020-04-30 01:00:00|5272.9|5262.9|5280.3|5270.3|5283.9|5273.9|5255.5|5245.5|1631
1588212000000|2020-04-30 02:00:00|5280.6|5270.6|5284|5274|5287.3|5277.3|5277.6|5267.6|978
1588215600000|2020-04-30 03:00:00|5283.9|5273.9|5283|5273|5283.9|5273.9|5278.1|5268.1|544
1588219200000|2020-04-30 04:00:00|5282.8|5272.8|5283|5273|5289.4|5279.4|5281.4|5271.4|411
1588222800000|2020-04-30 05:00:00|5282.8|5272.8|5293.9|5283.9|5297.8|5287.8|5279.4|5269.4|899
1588226400000|2020-04-30 06:00:00|5294.1|5284.1|5293.5|5283.5|5296.8|5286.8|5286.4|5276.4|1312
1588230000000|2020-04-30 07:00:00|5293.6|5283.6|5271.4|5261.4|5299.1|5289.1|5265.9|5255.9|1292
1588233600000|2020-04-30 08:00:00|5271.9|5261.9|5263.6|5253.6|5281.4|5271.4|5259.5|5249.5|815
1588237200000|2020-04-30 09:00:00|5263.9|5253.9|5261|5251|5265.1|5255.1|5244.9|5234.9|912
1588240800000|2020-04-30 10:00:00|5261.1|5251.1|5253|5243|5263.6|5253.6|5249.1|5239.1|548
1588244400000|2020-04-30 11:00:00|5252.6|5242.6|5264.3|5254.3|5272.8|5262.8|5249.4|5239.4|1112
1588248000000|2020-04-30 12:00:00|5264|5254|5232.8|5222.8|5274|5264|5216.6|5206.6|2126
1588251600000|2020-04-30 13:00:00|5232.9|5222.9|5198.6|5188.6|5234|5224|5191.6|5181.6|2793
1588255200000|2020-04-30 14:00:00|5198.9|5188.9|5202|5192|5221.4|5211.4|5190.6|5180.6|2494
1588258800000|2020-04-30 15:00:00|5201.9|5191.9|5192|5182|5213|5203|5190.4|5180.4|2043
1588262400000|2020-04-30 16:00:00|5191.8|5181.8|5203.1|5193.1|5203.6|5193.6|5182.8|5172.8|1588
1588291200000|2020-05-01 00:00:00|5175.1|5165.1|5144.6|5134.6|5175.6|5165.6|5139.9|5129.9|920
1588294800000|2020-05-01 01:00:00|5144.9|5134.9|5131.8|5121.8|5145.9|5135.9|5126.8|5116.8|769
1588298400000|2020-05-01 02:00:00|5131.5|5121.5|5123.5|5113.5|5133.6|5123.6|5112.3|5102.3|795
1588302000000|2020-05-01 03:00:00|5123.9|5113.9|5112.9|5102.9|5124.8|5114.8|5108.4|5098.4|601
1588305600000|2020-05-01 04:00:00|5113.1|5103.1|5102.9|5092.9|5114.4|5104.4|5101.3|5091.3|540
1588309200000|2020-05-01 05:00:00|5103.1|5093.1|5091.9|5081.9|5117.6|5107.6|5091.6|5081.6|644
1588312800000|2020-05-01 06:00:00|5091.6|5081.6|5089.9|5079.9|5101.4|5091.4|5083|5073|867
1588316400000|2020-05-01 07:00:00|5089.6|5079.6|5103.3|5093.3|5111.9|5101.9|5088.4|5078.4|1409
1588320000000|2020-05-01 08:00:00|5103.4|5093.4|5113.6|5103.6|5115.4|5105.4|5100.1|5090.1|902
1588323600000|2020-05-01 09:00:00|5113.3|5103.3|5102.8|5092.8|5113.3|5103.3|5098.3|5088.3|608
1588327200000|2020-05-01 10:00:00|5102.9|5092.9|5096.9|5086.9|5109.8|5099.8|5095.9|5085.9|726
1588330800000|2020-05-01 11:00:00|5096.4|5086.4|5087.8|5077.8|5105.9|5095.9|5082.6|5072.6|1211
1588334400000|2020-05-01 12:00:00|5087.6|5077.6|5109.3|5099.3|5112.4|5102.4|5083.9|5073.9|1405
1588338000000|2020-05-01 13:00:00|5110.4|5100.4|5121.3|5111.3|5133.5|5123.5|5107.4|5097.4|1650
1588341600000|2020-05-01 14:00:00|5121.4|5111.4|5119.1|5109.1|5132.3|5122.3|5108.6|5098.6|1701
1588345200000|2020-05-01 15:00:00|5120.1|5110.1|5107|5097|5127.9|5117.9|5107|5097|1286
1588348800000|2020-05-01 16:00:00|5106.3|5096.3|5119.1|5109.1|5121.1|5111.1|5099.9|5089.9|1186
1588550400000|2020-05-04 00:00:00|5118.3|5102.5|5066.9|5056.9|5118.3|5102.5|5066.4|5056.4|722
1588554000000|2020-05-04 01:00:00|5067.1|5057.1|5086.6|5076.6|5088.9|5078.9|5066.9|5056.9|608
1588557600000|2020-05-04 02:00:00|5086.4|5076.4|5083.4|5073.4|5087.6|5077.6|5078.5|5068.5|506
1588561200000|2020-05-04 03:00:00|5083.8|5073.8|5099.5|5089.5|5102.6|5092.6|5082.1|5072.1|436
1588564800000|2020-05-04 04:00:00|5099.6|5089.6|5090.9|5080.9|5103|5093|5088.8|5078.8|285
1588568400000|2020-05-04 05:00:00|5090.6|5080.6|5070.1|5060.1|5090.6|5080.6|5065.3|5055.3|577
1588572000000|2020-05-04 06:00:00|5069.9|5059.9|5080.6|5070.6|5081.4|5071.4|5068.5|5058.5|900
1588575600000|2020-05-04 07:00:00|5080.1|5070.1|5085.6|5075.6|5092.1|5082.1|5072.8|5062.8|1022
1588579200000|2020-05-04 08:00:00|5085.4|5075.4|5075.9|5065.9|5088.3|5078.3|5067.9|5057.9|810
1588582800000|2020-05-04 09:00:00|5076.1|5066.1|5080.1|5070.1|5082.8|5072.8|5065.4|5055.4|788
1588586400000|2020-05-04 10:00:00|5079.9|5069.9|5080.4|5070.4|5082.4|5072.4|5074|5064|665
1588590000000|2020-05-04 11:00:00|5080.6|5070.6|5099.9|5089.9|5111.3|5101.3|5079.4|5069.4|1105
1588593600000|2020-05-04 12:00:00|5100.1|5090.1|5112.6|5102.6|5123.8|5113.8|5094.9|5084.9|1644
1588597200000|2020-05-04 13:00:00|5112.4|5102.4|5123.4|5113.4|5138.4|5128.4|5108.6|5098.6|1758
1588600800000|2020-05-04 14:00:00|5123.1|5113.1|5114.9|5104.9|5131.6|5121.6|5107.6|5097.6|1694
1588604400000|2020-05-04 15:00:00|5114.6|5104.6|5127.6|5117.6|5132.1|5122.1|5105.6|5095.6|1497
1588608000000|2020-05-04 16:00:00|5127.9|5117.9|5130.4|5120.4|5135.5|5125.5|5122.4|5112.4|860
1588636800000|2020-05-05 00:00:00|5163|5153|5187.4|5177.4|5189.3|5179.3|5161.8|5151.8|625
1588640400000|2020-05-05 01:00:00|5186.9|5176.9|5184.1|5174.1|5190.9|5180.9|5177.3|5167.3|482
1588644000000|2020-05-05 02:00:00|5183.9|5173.9|5178.1|5168.1|5184.3|5174.3|5176.8|5166.8|393
1588647600000|2020-05-05 03:00:00|5178|5168|5175.3|5165.3|5178.3|5168.3|5171.5|5161.5|290
1588651200000|2020-05-05 04:00:00|5175|5165|5173.5|5163.5|5176.4|5166.4|5166.3|5156.3|234
1588654800000|2020-05-05 05:00:00|5173.3|5163.3|5173|5163|5178.3|5168.3|5162|5152|432
1588658400000|2020-05-05 06:00:00|5171.9|5161.9|5147.6|5137.6|5187.9|5177.9|5143.6|5133.6|831
1588662000000|2020-05-05 07:00:00|5147.9|5137.9|5147.8|5137.8|5166|5156|5141.4|5131.4|1217
1588665600000|2020-05-05 08:00:00|5147.6|5137.6|5135.6|5125.6|5166.9|5156.9|5134.1|5124.1|1232
1588669200000|2020-05-05 09:00:00|5135.4|5125.4|5144.4|5134.4|5144.9|5134.9|5134.4|5124.4|946
1588672800000|2020-05-05 10:00:00|5144.3|5134.3|5146.6|5136.6|5149.3|5139.3|5138.9|5128.9|858
1588676400000|2020-05-05 11:00:00|5146.9|5136.9|5152|5142|5164|5154|5140.6|5130.6|1049
1588680000000|2020-05-05 12:00:00|5152.1|5142.1|5144.4|5134.4|5154.1|5144.1|5133.4|5123.4|1049
1588683600000|2020-05-05 13:00:00|5144.6|5134.6|5151.5|5141.5|5163.6|5153.6|5137.4|5127.4|1488
1588687200000|2020-05-05 14:00:00|5150.4|5140.4|5126.4|5116.4|5154.4|5144.4|5121.6|5111.6|1795
1588690800000|2020-05-05 15:00:00|5125.9|5115.9|5166.3|5156.3|5168.5|5158.5|5124.9|5114.9|1218
1588694400000|2020-05-05 16:00:00|5165.9|5155.9|5179.6|5169.6|5186.1|5176.1|5165.6|5155.6|1071
1588723200000|2020-05-06 00:00:00|5174.8|5164.8|5162.1|5152.1|5178|5168|5150.9|5140.9|890
1588726800000|2020-05-06 01:00:00|5162.3|5152.3|5199|5189|5199.4|5189.4|5161.4|5151.4|2525
1588730400000|2020-05-06 02:00:00|5198.9|5188.9|5206.8|5196.8|5211.5|5201.5|5193.6|5183.6|1221
1588734000000|2020-05-06 03:00:00|5207|5197|5202.1|5192.1|5208.1|5198.1|5197.5|5187.5|623
1588737600000|2020-05-06 04:00:00|5202.4|5192.4|5207.4|5197.4|5207.9|5197.9|5198.9|5188.9|343
1588741200000|2020-05-06 05:00:00|5207.3|5197.3|5212.4|5202.4|5215.6|5205.6|5200.6|5190.6|920
1588744800000|2020-05-06 06:00:00|5212.5|5202.5|5214|5204|5223.6|5213.6|5206.4|5196.4|1430
1588748400000|2020-05-06 07:00:00|5214.1|5204.1|5214.8|5204.8|5222.4|5212.4|5210.6|5200.6|1053
1588752000000|2020-05-06 08:00:00|5215|5205|5213.1|5203.1|5222.1|5212.1|5206.1|5196.1|742
1588755600000|2020-05-06 09:00:00|5213.4|5203.4|5216.1|5206.1|5221.6|5211.6|5213.1|5203.1|466
1588759200000|2020-05-06 10:00:00|5216.4|5206.4|5203.6|5193.6|5216.6|5206.6|5201.8|5191.8|703
1588762800000|2020-05-06 11:00:00|5203.9|5193.9|5227.9|5217.9|5244.5|5234.5|5198.1|5188.1|1280
1588766400000|2020-05-06 12:00:00|5228.1|5218.1|5215.1|5205.1|5246.4|5236.4|5209.4|5199.4|1498
1588770000000|2020-05-06 13:00:00|5215.4|5205.4|5207.9|5197.9|5229.9|5219.9|5206.6|5196.6|2306
1588773600000|2020-05-06 14:00:00|5207.8|5197.8|5215.9|5205.9|5222.3|5212.3|5191.6|5181.6|2282
1588777200000|2020-05-06 15:00:00|5216.1|5206.1|5208.4|5198.4|5216.6|5206.6|5194.6|5184.6|1355
1588780800000|2020-05-06 16:00:00|5208.3|5198.3|5213.9|5203.9|5218.8|5208.8|5199.1|5189.1|1347
1588809600000|2020-05-07 00:00:00|5204.3|5194.3|5213.4|5203.4|5214|5204|5201.5|5191.5|445
1588813200000|2020-05-07 01:00:00|5213.6|5203.6|5206.6|5196.6|5221.9|5211.9|5205|5195|1298
1588816800000|2020-05-07 02:00:00|5206.4|5196.4|5212.9|5202.9|5218.1|5208.1|5202.8|5192.8|862
1588820400000|2020-05-07 03:00:00|5212.6|5202.6|5226.8|5216.8|5230.9|5220.9|5211.6|5201.6|878
1588824000000|2020-05-07 04:00:00|5226.5|5216.5|5229.1|5219.1|5234.8|5224.8|5223.4|5213.4|299
1588827600000|2020-05-07 05:00:00|5228.9|5218.9|5226.1|5216.1|5229.1|5219.1|5218.5|5208.5|753
1588831200000|2020-05-07 06:00:00|5226.4|5216.4|5251|5241|5253.4|5243.4|5225.9|5215.9|1727
1588834800000|2020-05-07 07:00:00|5251.1|5241.1|5259.6|5249.6|5268.1|5258.1|5238.9|5228.9|1446
1588838400000|2020-05-07 08:00:00|5259.4|5249.4|5253.9|5243.9|5272.9|5262.9|5253.1|5243.1|994
1588842000000|2020-05-07 09:00:00|5253.6|5243.6|5269.9|5259.9|5276.1|5266.1|5253.6|5243.6|921
1588845600000|2020-05-07 10:00:00|5269.6|5259.6|5268.6|5258.6|5275.8|5265.8|5266.9|5256.9|568
1588849200000|2020-05-07 11:00:00|5269.1|5259.1|5268.4|5258.4|5271.8|5261.8|5258.1|5248.1|1110
1588852800000|2020-05-07 12:00:00|5268.9|5258.9|5288.4|5278.4|5289.5|5279.5|5268.9|5258.9|1254
1588856400000|2020-05-07 13:00:00|5288.6|5278.6|5291.9|5281.9|5299.4|5289.4|5276.1|5266.1|2340
1588860000000|2020-05-07 14:00:00|5291.6|5281.6|5263.4|5253.4|5291.6|5281.6|5255.1|5245.1|1998
1588863600000|2020-05-07 15:00:00|5263.6|5253.6|5283.1|5273.1|5286.8|5276.8|5248.1|5238.1|1731
1588867200000|2020-05-07 16:00:00|5282.8|5272.8|5275.9|5265.9|5286.8|5276.8|5268.9|5258.9|1409
1589155200000|2020-05-11 00:00:00|5288|5272.3|5328.6|5318.6|5333.5|5323.5|5288|5272.3|925
1589158800000|2020-05-11 01:00:00|5328.8|5318.8|5362.6|5352.6|5375.6|5365.6|5327.4|5317.4|2135
1589162400000|2020-05-11 02:00:00|5362.8|5352.8|5361.1|5351.1|5370.9|5360.9|5360.4|5350.4|848
1589166000000|2020-05-11 03:00:00|5361.3|5351.3|5356.3|5346.3|5361.8|5351.8|5351|5341|707
1589169600000|2020-05-11 04:00:00|5356.4|5346.4|5348.8|5338.8|5359|5349|5346.9|5336.9|287
1589173200000|2020-05-11 05:00:00|5348.5|5338.5|5328.5|5318.5|5348.6|5338.6|5328.3|5318.3|960
1589176800000|2020-05-11 06:00:00|5329|5319|5322.4|5312.4|5336.9|5326.9|5321.9|5311.9|1397
1589180400000|2020-05-11 07:00:00|5322.6|5312.6|5317.8|5307.8|5333.4|5323.4|5314.5|5304.5|1179
1589184000000|2020-05-11 08:00:00|5317.4|5307.4|5294.4|5284.4|5321.6|5311.6|5283.9|5273.9|1258
1589187600000|2020-05-11 09:00:00|5294.1|5284.1|5281.6|5271.6|5294.1|5284.1|5279|5269|883
1589191200000|2020-05-11 10:00:00|5281.9|5271.9|5277.4|5267.4|5285.9|5275.9|5263.6|5253.6|941
1589194800000|2020-05-11 11:00:00|5277.6|5267.6|5264.3|5254.3|5280|5270|5257.9|5247.9|1374
1589198400000|2020-05-11 12:00:00|5264.1|5254.1|5265.1|5255.1|5271.1|5261.1|5248.1|5238.1|1576
1589202000000|2020-05-11 13:00:00|5265.4|5255.4|5277.4|5267.4|5293.4|5283.4|5265.4|5255.4|2077
1589205600000|2020-05-11 14:00:00|5277.8|5267.8|5267.6|5257.6|5284.8|5274.8|5255.3|5245.3|1951
1589209200000|2020-05-11 15:00:00|5267.9|5257.9|5265.6|5255.6|5271.6|5261.6|5259.6|5249.6|1093
1589212800000|2020-05-11 16:00:00|5265.3|5255.3|5281.6|5271.6|5282.4|5272.4|5261.9|5251.9|1120
1589241600000|2020-05-12 00:00:00|5271.4|5261.4|5254.9|5244.9|5271.5|5261.5|5246.1|5236.1|901
1589245200000|2020-05-12 01:00:00|5255.1|5245.1|5286.4|5276.4|5289|5279|5255.1|5245.1|2110
1589248800000|2020-05-12 02:00:00|5286.1|5276.1|5281.3|5271.3|5287.1|5277.1|5278.4|5268.4|1494
1589252400000|2020-05-12 03:00:00|5281.4|5271.4|5274.1|5264.1|5284.1|5274.1|5271.3|5261.3|977
1589256000000|2020-05-12 04:00:00|5273.9|5263.9|5276.5|5266.5|5279.4|5269.4|5271.9|5261.9|355
1589259600000|2020-05-12 05:00:00|5277.4|5267.4|5268.9|5258.9|5283.8|5273.8|5267.8|5257.8|920
1589263200000|2020-05-12 06:00:00|5268.6|5258.6|5248.6|5238.6|5269.9|5259.9|5247.9|5237.9|1579
1589266800000|2020-05-12 07:00:00|5248.5|5238.5|5251.6|5241.6|5264.6|5254.6|5247.9|5237.9|1000
1589270400000|2020-05-12 08:00:00|5251.8|5241.8|5249.4|5239.4|5257.5|5247.5|5245.9|5235.9|653
1589274000000|2020-05-12 09:00:00|5249.6|5239.6|5252|5242|5256.5|5246.5|5240.5|5230.5|567
1589277600000|2020-05-12 10:00:00|5252.3|5242.3|5268.9|5258.9|5272.4|5262.4|5248.4|5238.4|775
1589281200000|2020-05-12 11:00:00|5269.1|5259.1|5272.5|5262.5|5276.9|5266.9|5263.1|5253.1|1069
1589284800000|2020-05-12 12:00:00|5272.8|5262.8|5278|5268|5292|5282|5270.5|5260.5|1147
1589288400000|2020-05-12 13:00:00|5278.4|5268.4|5268|5258|5295.6|5285.6|5258.1|5248.1|2027
1589292000000|2020-05-12 14:00:00|5267.4|5257.4|5267.4|5257.4|5268.9|5258.9|5240.9|5230.9|1952
1589295600000|2020-05-12 15:00:00|5267.6|5257.6|5260.5|5250.5|5267.6|5257.6|5248.8|5238.8|1564
1589299200000|2020-05-12 16:00:00|5260.8|5250.8|5243.4|5233.4|5260.8|5250.8|5242.9|5232.9|1159
1589328000000|2020-05-13 00:00:00|5200.8|5190.8|5211.4|5201.4|5211.4|5201.4|5193.1|5183.1|952
1589331600000|2020-05-13 01:00:00|5211.6|5201.6|5215.9|5205.9|5219.9|5209.9|5199.9|5189.9|2076
1589335200000|2020-05-13 02:00:00|5216|5206|5225.9|5215.9|5227.5|5217.5|5212.1|5202.1|1665
1589338800000|2020-05-13 03:00:00|5226.1|5216.1|5222.1|5212.1|5227.3|5217.3|5216.1|5206.1|770
1589342400000|2020-05-13 04:00:00|5222.4|5212.4|5223.1|5213.1|5225.1|5215.1|5218.1|5208.1|304
1589346000000|2020-05-13 05:00:00|5223|5213|5231.9|5221.9|5234.6|5224.6|5217.8|5207.8|759
1589349600000|2020-05-13 06:00:00|5231.6|5221.6|5238.1|5228.1|5244.9|5234.9|5230.6|5220.6|1015
1589353200000|2020-05-13 07:00:00|5237.9|5227.9|5218.4|5208.4|5240.1|5230.1|5217.6|5207.6|1231
1589356800000|2020-05-13 08:00:00|5218.3|5208.3|5227.4|5217.4|5232.5|5222.5|5216.5|5206.5|875
1589360400000|2020-05-13 09:00:00|5227.6|5217.6|5240.9|5230.9|5247.5|5237.5|5226.6|5216.6|852
1589364000000|2020-05-13 10:00:00|5240.6|5230.6|5251.1|5241.1|5257.4|5247.4|5240.6|5230.6|895
1589367600000|2020-05-13 11:00:00|5251.4|5241.4|5270.3|5260.3|5277.6|5267.6|5247.5|5237.5|1105
1589371200000|2020-05-13 12:00:00|5270|5260|5260.3|5250.3|5276.4|5266.4|5259.4|5249.4|916
1589374800000|2020-05-13 13:00:00|5260.1|5250.1|5247.1|5237.1|5263.3|5253.3|5238.4|5228.4|2111
1589378400000|2020-05-13 14:00:00|5247|5237|5242.1|5232.1|5260|5250|5238.8|5228.8|2037
1589382000000|2020-05-13 15:00:00|5242|5232|5229.5|5219.5|5243.9|5233.9|5224|5214|2259
1589385600000|2020-05-13 16:00:00|5229.6|5219.6|5223.1|5213.1|5233.4|5223.4|5221.9|5211.9|1410
1589414400000|2020-05-14 00:00:00|5227.3|5217.3|5228.6|5218.6|5228.6|5218.6|5220|5210|516
1589418000000|2020-05-14 01:00:00|5228.4|5218.4|5221.1|5211.1|5240.3|5230.3|5208.9|5198.9|1773
1589421600000|2020-05-14 02:00:00|5220.9|5210.9|5235.9|5225.9|5237.6|5227.6|5211.9|5201.9|1555
1589425200000|2020-05-14 03:00:00|5236.1|5226.1|5235.5|5225.5|5237|5227|5230.4|5220.4|903
1589428800000|2020-05-14 04:00:00|5235.8|5225.8|5230.3|5220.3|5238.5|5228.5|5229.1|5219.1|501
1589432400000|2020-05-14 05:00:00|5230|5220|5231.4|5221.4|5234.4|5224.4|5225.5|5215.5|909
1589436000000|2020-05-14 06:00:00|5231.6|5221.6|5222.3|5212.3|5240.3|5230.3|5220.1|5210.1|1089
1589439600000|2020-05-14 07:00:00|5222.5|5212.5|5206.1|5196.1|5227.6|5217.6|5204.1|5194.1|1421
1589443200000|2020-05-14 08:00:00|5205.9|5195.9|5189.1|5179.1|5205.9|5195.9|5186.1|5176.1|1163
1589446800000|2020-05-14 09:00:00|5188.6|5178.6|5195.4|5185.4|5195.9|5185.9|5186.6|5176.6|629
1589450400000|2020-05-14 10:00:00|5195.1|5185.1|5203.4|5193.4|5208.5|5198.5|5190.3|5180.3|865
1589454000000|2020-05-14 11:00:00|5203.6|5193.6|5172.1|5162.1|5204.6|5194.6|5170.6|5160.6|1222
1589457600000|2020-05-14 12:00:00|5172.4|5162.4|5176.4|5166.4|5177.6|5167.6|5158.1|5148.1|1682
1589461200000|2020-05-14 13:00:00|5176.8|5166.8|5172.6|5162.6|5184.6|5174.6|5151.4|5141.4|2678
1589464800000|2020-05-14 14:00:00|5172.4|5162.4|5213.6|5203.6|5217.5|5207.5|5171.4|5161.4|2354
1589468400000|2020-05-14 15:00:00|5213.9|5203.9|5206.8|5196.8|5225.4|5215.4|5202.1|5192.1|2136
1589472000000|2020-05-14 16:00:00|5207|5197|5215.6|5205.6|5224|5214|5203.6|5193.6|1502
1589414400000|2020-05-14 00:00:00|5227.3|5217.3|5228.6|5218.6|5228.6|5218.6|5220|5210|516
1589418000000|2020-05-14 01:00:00|5228.4|5218.4|5221.1|5211.1|5240.3|5230.3|5208.9|5198.9|1773
1589421600000|2020-05-14 02:00:00|5220.9|5210.9|5235.9|5225.9|5237.6|5227.6|5211.9|5201.9|1555
1589425200000|2020-05-14 03:00:00|5236.1|5226.1|5235.5|5225.5|5237|5227|5230.4|5220.4|903
1589428800000|2020-05-14 04:00:00|5235.8|5225.8|5230.3|5220.3|5238.5|5228.5|5229.1|5219.1|501
1589432400000|2020-05-14 05:00:00|5230|5220|5231.4|5221.4|5234.4|5224.4|5225.5|5215.5|909
1589436000000|2020-05-14 06:00:00|5231.6|5221.6|5222.3|5212.3|5240.3|5230.3|5220.1|5210.1|1089
1589439600000|2020-05-14 07:00:00|5222.5|5212.5|5206.1|5196.1|5227.6|5217.6|5204.1|5194.1|1421
1589443200000|2020-05-14 08:00:00|5205.9|5195.9|5189.1|5179.1|5205.9|5195.9|5186.1|5176.1|1163
1589446800000|2020-05-14 09:00:00|5188.6|5178.6|5195.4|5185.4|5195.9|5185.9|5186.6|5176.6|629
1589450400000|2020-05-14 10:00:00|5195.1|5185.1|5203.4|5193.4|5208.5|5198.5|5190.3|5180.3|865
1589454000000|2020-05-14 11:00:00|5203.6|5193.6|5172.1|5162.1|5204.6|5194.6|5170.6|5160.6|1222
1589457600000|2020-05-14 12:00:00|5172.4|5162.4|5176.4|5166.4|5177.6|5167.6|5158.1|5148.1|1682
1589461200000|2020-05-14 13:00:00|5176.8|5166.8|5172.6|5162.6|5184.6|5174.6|5151.4|5141.4|2678
1589464800000|2020-05-14 14:00:00|5172.4|5162.4|5213.6|5203.6|5217.5|5207.5|5171.4|5161.4|2354
1589468400000|2020-05-14 15:00:00|5213.9|5203.9|5206.8|5196.8|5225.4|5215.4|5202.1|5192.1|2136
1589472000000|2020-05-14 16:00:00|5207|5197|5215.6|5205.6|5224|5214|5203.6|5193.6|1502
1589500800000|2020-05-15 00:00:00|5244.9|5234.9|5241.5|5231.5|5247.9|5237.9|5237.9|5227.9|714
1589504400000|2020-05-15 01:00:00|5242.6|5232.6|5259.6|5249.6|5266.6|5256.6|5238.3|5228.3|1866
1589508000000|2020-05-15 02:00:00|5260|5250|5247.6|5237.6|5264.3|5254.3|5246.5|5236.5|1773
1589511600000|2020-05-15 03:00:00|5247.9|5237.9|5256.4|5246.4|5258.9|5248.9|5243.6|5233.6|766
1589515200000|2020-05-15 04:00:00|5256.6|5246.6|5259.6|5249.6|5263.4|5253.4|5251.6|5241.6|416
1589518800000|2020-05-15 05:00:00|5259.4|5249.4|5259.4|5249.4|5264.6|5254.6|5254|5244|1025
1589522400000|2020-05-15 06:00:00|5259.1|5249.1|5249.8|5239.8|5277.8|5267.8|5248.1|5238.1|1385
1589526000000|2020-05-15 07:00:00|5249.5|5239.5|5249.9|5239.9|5262.4|5252.4|5243.9|5233.9|1441
1589529600000|2020-05-15 08:00:00|5249.6|5239.6|5240.1|5230.1|5263|5253|5232.4|5222.4|1033
1589533200000|2020-05-15 09:00:00|5240.4|5230.4|5232.9|5222.9|5244.1|5234.1|5228.4|5218.4|972
1589536800000|2020-05-15 10:00:00|5232.8|5222.8|5223.5|5213.5|5238.6|5228.6|5221.1|5211.1|1211
1589540400000|2020-05-15 11:00:00|5223.8|5213.8|5192.4|5182.4|5223.8|5213.8|5183.8|5173.8|1851
1589544000000|2020-05-15 12:00:00|5192.5|5182.5|5201.6|5191.6|5202.4|5192.4|5184.5|5174.5|1534
1589547600000|2020-05-15 13:00:00|5201.9|5191.9|5201.6|5191.6|5215.4|5205.4|5197.3|5187.3|2526
1589551200000|2020-05-15 14:00:00|5201.9|5191.9|5186.9|5176.9|5213.4|5203.4|5185.5|5175.5|2325
1589554800000|2020-05-15 15:00:00|5186.6|5176.6|5192.3|5182.3|5195.4|5185.4|5182.5|5172.5|2005
1589558400000|2020-05-15 16:00:00|5192.1|5182.1|5184.8|5174.8|5200.9|5190.9|5181.4|5171.4|1606
1589760000000|2020-05-18 00:00:00|5194.5|5176|5216.1|5206.1|5223.9|5213.9|5194.5|5176|421
1589763600000|2020-05-18 01:00:00|5215.9|5205.9|5239.1|5229.1|5243.6|5233.6|5213.9|5203.9|1661
1589767200000|2020-05-18 02:00:00|5239|5229|5253|5243|5255.5|5245.5|5238.5|5228.5|966
1589770800000|2020-05-18 03:00:00|5253.1|5243.1|5248.1|5238.1|5257.1|5247.1|5247.9|5237.9|527
1589774400000|2020-05-18 04:00:00|5248.4|5238.4|5245.9|5235.9|5248.9|5238.9|5243|5233|223
1589778000000|2020-05-18 05:00:00|5245.6|5235.6|5260.3|5250.3|5260.8|5250.8|5238.4|5228.4|1030
1589781600000|2020-05-18 06:00:00|5260|5250|5245.1|5235.1|5260.4|5250.4|5244.8|5234.8|1125
1589785200000|2020-05-18 07:00:00|5244.9|5234.9|5272.1|5262.1|5279.9|5269.9|5244.9|5234.9|1343
1589788800000|2020-05-18 08:00:00|5272.6|5262.6|5283.6|5273.6|5293.4|5283.4|5263.4|5253.4|1077
1589792400000|2020-05-18 09:00:00|5284|5274|5276.6|5266.6|5291.9|5281.9|5276.6|5266.6|896
1589796000000|2020-05-18 10:00:00|5276.9|5266.9|5291.9|5281.9|5293.4|5283.4|5275.9|5265.9|800
1589799600000|2020-05-18 11:00:00|5292.1|5282.1|5303.3|5293.3|5309.8|5299.8|5278.9|5268.9|1623
1589803200000|2020-05-18 12:00:00|5303.1|5293.1|5306.3|5296.3|5322.4|5312.4|5300.9|5290.9|1958
1589806800000|2020-05-18 13:00:00|5306.1|5296.1|5312.9|5302.9|5333.8|5323.8|5296.3|5286.3|3025
1589810400000|2020-05-18 14:00:00|5312.6|5302.6|5326.9|5316.9|5330.9|5320.9|5303.4|5293.4|1881
1589814000000|2020-05-18 15:00:00|5326.6|5316.6|5324.8|5314.8|5339|5329|5319.5|5309.5|1583
1589817600000|2020-05-18 16:00:00|5324.6|5314.6|5332.9|5322.9|5332.9|5322.9|5318.9|5308.9|975
1589846400000|2020-05-19 00:00:00|5378.4|5368.4|5375.3|5365.3|5381.4|5371.4|5371.5|5361.5|1153
1589850000000|2020-05-19 01:00:00|5376.1|5366.1|5355.1|5345.1|5382.3|5372.3|5351.6|5341.6|2290
1589853600000|2020-05-19 02:00:00|5354.9|5344.9|5350|5340|5358.6|5348.6|5348.3|5338.3|1027
1589857200000|2020-05-19 03:00:00|5350.1|5340.1|5339.8|5329.8|5350.4|5340.4|5331.6|5321.6|975
1589860800000|2020-05-19 04:00:00|5340|5330|5351.4|5341.4|5352.8|5342.8|5338.9|5328.9|411
1589864400000|2020-05-19 05:00:00|5351.1|5341.1|5348.5|5338.5|5353.9|5343.9|5341.4|5331.4|1087
1589868000000|2020-05-19 06:00:00|5348.1|5338.1|5364.4|5354.4|5364.5|5354.5|5345.8|5335.8|1745
1589871600000|2020-05-19 07:00:00|5364.5|5354.5|5341.6|5331.6|5374.4|5364.4|5340.6|5330.6|1498
1589875200000|2020-05-19 08:00:00|5341.9|5331.9|5342.4|5332.4|5343.9|5333.9|5327.1|5317.1|1447
1589878800000|2020-05-19 09:00:00|5342.5|5332.5|5337.6|5327.6|5344.4|5334.4|5332.9|5322.9|921
1589882400000|2020-05-19 10:00:00|5337.9|5327.9|5343.1|5333.1|5344.8|5334.8|5335.5|5325.5|773
1589886000000|2020-05-19 11:00:00|5342.4|5332.4|5358.3|5348.3|5363.9|5353.9|5339.9|5329.9|1384
1589889600000|2020-05-19 12:00:00|5358.9|5348.9|5360.8|5350.8|5367.1|5357.1|5347.1|5337.1|1255
1589893200000|2020-05-19 13:00:00|5360.9|5350.9|5346.6|5336.6|5371.9|5361.9|5334.4|5324.4|2830
1589896800000|2020-05-19 14:00:00|5346.9|5336.9|5357|5347|5360.6|5350.6|5342.4|5332.4|2105
1589900400000|2020-05-19 15:00:00|5356.8|5346.8|5360.4|5350.4|5362.3|5352.3|5344.6|5334.6|1553
1589904000000|2020-05-19 16:00:00|5360.5|5350.5|5364.4|5354.4|5364.4|5354.4|5350.3|5340.3|1037
1589932800000|2020-05-20 00:00:00|5348.9|5338.9|5348.8|5338.8|5353.4|5343.4|5345.8|5335.8|401
1589936400000|2020-05-20 01:00:00|5348.6|5338.6|5361.3|5351.3|5364|5354|5348.6|5338.6|1223
1589940000000|2020-05-20 02:00:00|5361|5351|5358.6|5348.6|5361.3|5351.3|5351.5|5341.5|585
1589943600000|2020-05-20 03:00:00|5358.9|5348.9|5363|5353|5366|5356|5355|5345|584
1589947200000|2020-05-20 04:00:00|5362.9|5352.9|5362.8|5352.8|5366.1|5356.1|5360.4|5350.4|305
1589950800000|2020-05-20 05:00:00|5362.3|5352.3|5370.9|5360.9|5377.6|5367.6|5361.8|5351.8|633
1589954400000|2020-05-20 06:00:00|5371|5361|5357.4|5347.4|5372|5362|5356.9|5346.9|1085
1589958000000|2020-05-20 07:00:00|5358.4|5348.4|5336.4|5326.4|5369.9|5359.9|5335.1|5325.1|1197
1589961600000|2020-05-20 08:00:00|5336.6|5326.6|5347.3|5337.3|5356.6|5346.6|5333.6|5323.6|961
1589965200000|2020-05-20 09:00:00|5347.4|5337.4|5363.9|5353.9|5366.1|5356.1|5347.3|5337.3|728
1589968800000|2020-05-20 10:00:00|5364.1|5354.1|5368.4|5358.4|5370.6|5360.6|5360.6|5350.6|654
1589972400000|2020-05-20 11:00:00|5367.9|5357.9|5374|5364|5376.9|5366.9|5362.5|5352.5|1005
1589976000000|2020-05-20 12:00:00|5374.1|5364.1|5380.1|5370.1|5389.1|5379.1|5367.3|5357.3|1240
1589979600000|2020-05-20 13:00:00|5379.9|5369.9|5382.4|5372.4|5384.4|5374.4|5367.4|5357.4|1637
1589983200000|2020-05-20 14:00:00|5382.6|5372.6|5421.1|5411.1|5424.9|5414.9|5377.9|5367.9|2277
1589986800000|2020-05-20 15:00:00|5420.9|5410.9|5445.3|5435.3|5460.4|5450.4|5418.6|5408.6|2261
1589990400000|2020-05-20 16:00:00|5445.5|5435.5|5450.5|5440.5|5453.1|5443.1|5437.4|5427.4|1201
1590019200000|2020-05-21 00:00:00|5447.9|5437.9|5447.8|5437.8|5448.9|5438.9|5439.9|5429.9|325
1590022800000|2020-05-21 01:00:00|5448|5438|5447.6|5437.6|5467.8|5457.8|5434.8|5424.8|1702
1590026400000|2020-05-21 02:00:00|5447.9|5437.9|5451|5441|5458.9|5448.9|5445.8|5435.8|816
1590030000000|2020-05-21 03:00:00|5450.8|5440.8|5454.5|5444.5|5456|5446|5449.5|5439.5|361
1590033600000|2020-05-21 04:00:00|5454.3|5444.3|5457.3|5447.3|5459.4|5449.4|5453.5|5443.5|165
1590037200000|2020-05-21 05:00:00|5457|5447|5453.5|5443.5|5459.9|5449.9|5442.6|5432.6|711
1590040800000|2020-05-21 06:00:00|5453.8|5443.8|5438.1|5428.1|5456.4|5446.4|5423.8|5413.8|1563
1590044400000|2020-05-21 07:00:00|5437.9|5427.9|5428.9|5418.9|5440.1|5430.1|5422.8|5412.8|1009
1590048000000|2020-05-21 08:00:00|5428.8|5418.8|5438.3|5428.3|5445.4|5435.4|5427.1|5417.1|998
1590051600000|2020-05-21 09:00:00|5438.6|5428.6|5435.4|5425.4|5442|5432|5430.4|5420.4|693
1590055200000|2020-05-21 10:00:00|5435.1|5425.1|5433|5423|5437.4|5427.4|5426.6|5416.6|760
1590058800000|2020-05-21 11:00:00|5433.3|5423.3|5422.9|5412.9|5436.4|5426.4|5414.6|5404.6|1221
1590062400000|2020-05-21 12:00:00|5423.1|5413.1|5443.1|5433.1|5452.1|5442.1|5422.4|5412.4|1114
1590066000000|2020-05-21 13:00:00|5442.9|5432.9|5442.9|5432.9|5452.9|5442.9|5435|5425|2055
1590069600000|2020-05-21 14:00:00|5442.6|5432.6|5397.4|5387.4|5446.4|5436.4|5384.9|5374.9|2763
1590073200000|2020-05-21 15:00:00|5397.1|5387.1|5395.6|5385.6|5402.9|5392.9|5385.4|5375.4|1725
1590076800000|2020-05-21 16:00:00|5396.1|5386.1|5396.1|5386.1|5396.4|5386.4|5386.4|5376.4|1207
1590105600000|2020-05-22 00:00:00|5387.8|5377.8|5388.9|5378.9|5392.9|5382.9|5381.3|5371.3|324
1590109200000|2020-05-22 01:00:00|5389.1|5379.1|5344.4|5334.4|5394.1|5384.1|5340.1|5330.1|2608
1590112800000|2020-05-22 02:00:00|5344.3|5334.3|5338.6|5328.6|5344.3|5334.3|5316.1|5306.1|2225
1590116400000|2020-05-22 03:00:00|5338.9|5328.9|5327.4|5317.4|5346.9|5336.9|5323.1|5313.1|1374
1590120000000|2020-05-22 04:00:00|5327|5317|5322.6|5312.6|5332.3|5322.3|5321.6|5311.6|395
1590123600000|2020-05-22 05:00:00|5322.4|5312.4|5320.4|5310.4|5328.6|5318.6|5313.1|5303.1|1180
1590127200000|2020-05-22 06:00:00|5319.9|5309.9|5294.1|5284.1|5327.6|5317.6|5292.6|5282.6|1635
1590130800000|2020-05-22 07:00:00|5293.9|5283.9|5281.6|5271.6|5298.1|5288.1|5281.1|5271.1|1495
1590134400000|2020-05-22 08:00:00|5281.4|5271.4|5288.1|5278.1|5296.6|5286.6|5278.4|5268.4|865
1590138000000|2020-05-22 09:00:00|5288.4|5278.4|5276.9|5266.9|5294.4|5284.4|5275.6|5265.6|561
1590141600000|2020-05-22 10:00:00|5276.6|5266.6|5274.1|5264.1|5284.6|5274.6|5266.9|5256.9|548
1590145200000|2020-05-22 11:00:00|5273.9|5263.9|5290.9|5280.9|5297.1|5287.1|5272.1|5262.1|1183
1590148800000|2020-05-22 12:00:00|5290.6|5280.6|5290.4|5280.4|5297.4|5287.4|5277.1|5267.1|1088
1590152400000|2020-05-22 13:00:00|5290.6|5280.6|5286.1|5276.1|5307.6|5297.6|5275.4|5265.4|1922
1590156000000|2020-05-22 14:00:00|5285.9|5275.9|5284.9|5274.9|5298.9|5288.9|5279.6|5269.6|1856
1590159600000|2020-05-22 15:00:00|5284.6|5274.6|5292.9|5282.9|5311.4|5301.4|5284.6|5274.6|1509
1590163200000|2020-05-22 16:00:00|5293.1|5283.1|5302.6|5292.6|5304|5294|5284.4|5274.4|650
1590451200000|2020-05-26 00:00:00|5348.9|5338.9|5352|5342|5353.6|5343.6|5340.1|5330.1|650
1590454800000|2020-05-26 01:00:00|5351.9|5341.9|5342.4|5332.4|5364.3|5354.3|5340.9|5330.9|1910
1590458400000|2020-05-26 02:00:00|5342.5|5332.5|5342.9|5332.9|5349.4|5339.4|5337.6|5327.6|1024
1590462000000|2020-05-26 03:00:00|5343.1|5333.1|5352.4|5342.4|5355.1|5345.1|5342.6|5332.6|629
1590465600000|2020-05-26 04:00:00|5352.1|5342.1|5355.8|5345.8|5359.4|5349.4|5351|5341|243
1590469200000|2020-05-26 05:00:00|5355.9|5345.9|5364.3|5354.3|5365.9|5355.9|5352.1|5342.1|722
1590472800000|2020-05-26 06:00:00|5363.9|5353.9|5364.4|5354.4|5374.6|5364.6|5358.5|5348.5|1113
1590476400000|2020-05-26 07:00:00|5364.1|5354.1|5368.4|5358.4|5381.6|5371.6|5359.9|5349.9|1070
1590480000000|2020-05-26 08:00:00|5368.1|5358.1|5389.6|5379.6|5396.6|5386.6|5364.9|5354.9|1055
1590483600000|2020-05-26 09:00:00|5389.9|5379.9|5381.6|5371.6|5397.9|5387.9|5376.4|5366.4|958
1590487200000|2020-05-26 10:00:00|5382.6|5372.6|5378.4|5368.4|5384.1|5374.1|5377.4|5367.4|605
1590490800000|2020-05-26 11:00:00|5377.9|5367.9|5380.4|5370.4|5384.9|5374.9|5371.6|5361.6|891
1590494400000|2020-05-26 12:00:00|5380.6|5370.6|5402.1|5392.1|5410.1|5400.1|5368.4|5358.4|1194
1590498000000|2020-05-26 13:00:00|5401.9|5391.9|5390.4|5380.4|5402.9|5392.9|5385.1|5375.1|2017
1590501600000|2020-05-26 14:00:00|5390.1|5380.1|5384.1|5374.1|5396.9|5386.9|5368.9|5358.9|1950
1590505200000|2020-05-26 15:00:00|5383.9|5373.9|5372.9|5362.9|5387.9|5377.9|5365.4|5355.4|1637
1590508800000|2020-05-26 16:00:00|5372.6|5362.6|5367.6|5357.6|5374.1|5364.1|5361.9|5351.9|1129
1590537600000|2020-05-27 00:00:00|5352.1|5342.1|5360.1|5350.1|5360.9|5350.9|5346.1|5336.1|687
1590541200000|2020-05-27 01:00:00|5359.9|5349.9|5357.6|5347.6|5371.9|5361.9|5353.9|5343.9|1334
1590544800000|2020-05-27 02:00:00|5358|5348|5358.6|5348.6|5360.6|5350.6|5345.6|5335.6|1278
1590548400000|2020-05-27 03:00:00|5358.9|5348.9|5359.4|5349.4|5362.4|5352.4|5354.4|5344.4|627
1590552000000|2020-05-27 04:00:00|5359.1|5349.1|5352.4|5342.4|5359.1|5349.1|5349.6|5339.6|305
1590555600000|2020-05-27 05:00:00|5352.1|5342.1|5331.1|5321.1|5354.6|5344.6|5324.1|5314.1|1228
1590559200000|2020-05-27 06:00:00|5331.3|5321.3|5321.9|5311.9|5335.4|5325.4|5308.1|5298.1|1600
1590562800000|2020-05-27 07:00:00|5321.6|5311.6|5315.1|5305.1|5326.6|5316.6|5307.9|5297.9|1181
1590566400000|2020-05-27 08:00:00|5315.4|5305.4|5336.6|5326.6|5339.1|5329.1|5315.4|5305.4|983
1590570000000|2020-05-27 09:00:00|5336.4|5326.4|5368.4|5358.4|5372.4|5362.4|5332.1|5322.1|1220
1590573600000|2020-05-27 10:00:00|5368.1|5358.1|5362.1|5352.1|5374.1|5364.1|5359.1|5349.1|905
1590577200000|2020-05-27 11:00:00|5362.4|5352.4|5348.6|5338.6|5364.9|5354.9|5344.4|5334.4|1360
1590580800000|2020-05-27 12:00:00|5349.1|5339.1|5299.4|5289.4|5351.4|5341.4|5295.9|5285.9|1362
1590584400000|2020-05-27 13:00:00|5299.1|5289.1|5267.6|5257.6|5314.9|5304.9|5267.4|5257.4|2856
1590588000000|2020-05-27 14:00:00|5267.9|5257.9|5263.4|5253.4|5287.4|5277.4|5251.9|5241.9|3145
1590591600000|2020-05-27 15:00:00|5263.6|5253.6|5282.1|5272.1|5283.9|5273.9|5256.1|5246.1|2085
1590595200000|2020-05-27 16:00:00|5282.4|5272.4|5296.8|5286.8|5306.1|5296.1|5279.1|5269.1|1548
1590624000000|2020-05-28 00:00:00|5311.6|5301.6|5312.4|5302.4|5319.3|5309.3|5310.1|5300.1|529
1590627600000|2020-05-28 01:00:00|5313.4|5303.4|5328.9|5318.9|5336.9|5326.9|5298.9|5288.9|2019
1590631200000|2020-05-28 02:00:00|5328.6|5318.6|5322.4|5312.4|5331.6|5321.6|5318.3|5308.3|1528
1590634800000|2020-05-28 03:00:00|5322.5|5312.5|5304|5294|5322.9|5312.9|5301.4|5291.4|959
1590638400000|2020-05-28 04:00:00|5304.6|5294.6|5306|5296|5310.6|5300.6|5301.6|5291.6|564
1590642000000|2020-05-28 05:00:00|5305.9|5295.9|5325.5|5315.5|5325.5|5315.5|5298.9|5288.9|1521
1590645600000|2020-05-28 06:00:00|5325.6|5315.6|5321.4|5311.4|5334.4|5324.4|5309.1|5299.1|1451
1590649200000|2020-05-28 07:00:00|5321.1|5311.1|5316.6|5306.6|5328.1|5318.1|5308.9|5298.9|1633
1590652800000|2020-05-28 08:00:00|5316.9|5306.9|5319.4|5309.4|5333.1|5323.1|5315.6|5305.6|1054
1590656400000|2020-05-28 09:00:00|5319.6|5309.6|5315.9|5305.9|5326.4|5316.4|5309.1|5299.1|1191
1590660000000|2020-05-28 10:00:00|5315.4|5305.4|5313.9|5303.9|5319.4|5309.4|5308.4|5298.4|1053
1590663600000|2020-05-28 11:00:00|5314.1|5304.1|5310.6|5300.6|5320.9|5310.9|5307.4|5297.4|1263
1590667200000|2020-05-28 12:00:00|5310.9|5300.9|5326.4|5316.4|5334.9|5324.9|5305.9|5295.9|1331
1590670800000|2020-05-28 13:00:00|5325.9|5315.9|5326.4|5316.4|5344.4|5334.4|5319.1|5309.1|2285
1590674400000|2020-05-28 14:00:00|5325.9|5315.9|5341.4|5331.4|5341.6|5331.6|5317.4|5307.4|1693
1590678000000|2020-05-28 15:00:00|5341.1|5331.1|5351.4|5341.4|5351.6|5341.6|5328.4|5318.4|1532
1590681600000|2020-05-28 16:00:00|5351.1|5341.1|5364.1|5354.1|5369.4|5359.4|5347.9|5337.9|1534
1590710400000|2020-05-29 00:00:00|5353.5|5343.5|5343.3|5333.3|5357.4|5347.4|5341.6|5331.6|599
1590714000000|2020-05-29 01:00:00|5343|5333|5347.4|5337.4|5353.4|5343.4|5323.6|5313.6|1558
1590717600000|2020-05-29 02:00:00|5347.6|5337.6|5353.1|5343.1|5353.6|5343.6|5338.6|5328.6|1277
1590721200000|2020-05-29 03:00:00|5353.3|5343.3|5345.3|5335.3|5354.1|5344.1|5343.5|5333.5|662
1590724800000|2020-05-29 04:00:00|5345.4|5335.4|5352.5|5342.5|5352.6|5342.6|5345.4|5335.4|325
1590728400000|2020-05-29 05:00:00|5352.6|5342.6|5357.4|5347.4|5366.6|5356.6|5350.9|5340.9|1275
1590732000000|2020-05-29 06:00:00|5357.1|5347.1|5350.6|5340.6|5362.6|5352.6|5338.1|5328.1|1524
1590735600000|2020-05-29 07:00:00|5350.4|5340.4|5349.1|5339.1|5359.4|5349.4|5341.4|5331.4|1163
1590739200000|2020-05-29 08:00:00|5348.9|5338.9|5350.9|5340.9|5354.4|5344.4|5339.4|5329.4|855
1590742800000|2020-05-29 09:00:00|5351.1|5341.1|5367.6|5357.6|5372.1|5362.1|5350.1|5340.1|990
1590746400000|2020-05-29 10:00:00|5367.4|5357.4|5367.4|5357.4|5381.6|5371.6|5366.9|5356.9|1100
1590750000000|2020-05-29 11:00:00|5367.6|5357.6|5365.9|5355.9|5368.1|5358.1|5359.1|5349.1|1100
1590753600000|2020-05-29 12:00:00|5366.1|5356.1|5373.1|5363.1|5377.9|5367.9|5356.9|5346.9|1201
1590757200000|2020-05-29 13:00:00|5372.9|5362.9|5353.9|5343.9|5373.4|5363.4|5347.4|5337.4|2193
1590760800000|2020-05-29 14:00:00|5354.1|5344.1|5357.1|5347.1|5366.9|5356.9|5347.6|5337.6|2526
1590764400000|2020-05-29 15:00:00|5357.4|5347.4|5382.4|5372.4|5389.4|5379.4|5351.1|5341.1|2126
1590768000000|2020-05-29 16:00:00|5382.6|5372.6|5387.8|5377.8|5390.9|5380.9|5365.9|5355.9|1450
1590969600000|2020-06-01 00:00:00|5389.8|5374|5424.1|5414.1|5427.6|5417.6|5389.8|5374|869
1590973200000|2020-06-01 01:00:00|5423.1|5413.1|5448.6|5438.6|5458.9|5448.9|5413.6|5403.6|2899
1590976800000|2020-06-01 02:00:00|5448.4|5438.4|5441.1|5431.1|5449.4|5439.4|5435.9|5425.9|1111
1590980400000|2020-06-01 03:00:00|5440.9|5430.9|5433.4|5423.4|5443.4|5433.4|5432.6|5422.6|815
1590984000000|2020-06-01 04:00:00|5433.6|5423.6|5441.9|5431.9|5442.9|5432.9|5432.9|5422.9|249
1590987600000|2020-06-01 05:00:00|5441.6|5431.6|5451.8|5441.8|5462.4|5452.4|5436.9|5426.9|1431
1590991200000|2020-06-01 06:00:00|5451.6|5441.6|5458.9|5448.9|5461.6|5451.6|5448.4|5438.4|1678
1590994800000|2020-06-01 07:00:00|5459.1|5449.1|5443.4|5433.4|5459.1|5449.1|5435.4|5425.4|1262
1590998400000|2020-06-01 08:00:00|5443.9|5433.9|5415.1|5405.1|5448.1|5438.1|5399.9|5389.9|1947
1591002000000|2020-06-01 09:00:00|5414.9|5404.9|5406.6|5396.6|5424.4|5414.4|5405.6|5395.6|825
1591005600000|2020-06-01 10:00:00|5406.9|5396.9|5408.1|5398.1|5411.1|5401.1|5399.6|5389.6|795
1591009200000|2020-06-01 11:00:00|5408.4|5398.4|5409.9|5399.9|5416.9|5406.9|5402.4|5392.4|1058
1591012800000|2020-06-01 12:00:00|5409.6|5399.6|5406.1|5396.1|5412.1|5402.1|5393.6|5383.6|1589
1591016400000|2020-06-01 13:00:00|5405.6|5395.6|5422.6|5412.6|5425.1|5415.1|5390.6|5380.6|2643
1591020000000|2020-06-01 14:00:00|5422.9|5412.9|5474.4|5464.4|5476.8|5466.8|5420.6|5410.6|2735
1591023600000|2020-06-01 15:00:00|5474.5|5464.5|5485.5|5475.5|5492.9|5482.9|5471.1|5461.1|2807
1591027200000|2020-06-01 16:00:00|5485.6|5475.6|5480.9|5470.9|5490.6|5480.6|5475.5|5465.5|1267
1591056000000|2020-06-02 00:00:00|5476.4|5466.4|5493.6|5483.6|5495.8|5485.8|5476.3|5466.3|671
1591059600000|2020-06-02 01:00:00|5493.9|5483.9|5464.4|5454.4|5498|5488|5463.5|5453.5|1678
1591063200000|2020-06-02 02:00:00|5464.3|5454.3|5457.8|5447.8|5467.6|5457.6|5455.4|5445.4|846
1591066800000|2020-06-02 03:00:00|5457.4|5447.4|5463.4|5453.4|5465.3|5455.3|5456.6|5446.6|464
1591070400000|2020-06-02 04:00:00|5463.1|5453.1|5463.4|5453.4|5467.9|5457.9|5460.3|5450.3|255
1591074000000|2020-06-02 05:00:00|5463.6|5453.6|5471.9|5461.9|5476.9|5466.9|5461.6|5451.6|725
1591077600000|2020-06-02 06:00:00|5471.6|5461.6|5467.9|5457.9|5477.4|5467.4|5459.3|5449.3|1117
1591081200000|2020-06-02 07:00:00|5468.4|5458.4|5474.9|5464.9|5482.8|5472.8|5459.4|5449.4|1467
1591084800000|2020-06-02 08:00:00|5475.1|5465.1|5492.4|5482.4|5502.1|5492.1|5473.9|5463.9|1067
1591088400000|2020-06-02 09:00:00|5492.6|5482.6|5497.6|5487.6|5508.8|5498.8|5492.6|5482.6|1060
1591092000000|2020-06-02 10:00:00|5497.5|5487.5|5498.9|5488.9|5502.6|5492.6|5491.9|5481.9|851
1591095600000|2020-06-02 11:00:00|5499.1|5489.1|5492.6|5482.6|5502.8|5492.8|5486.6|5476.6|1024
1591099200000|2020-06-02 12:00:00|5492.4|5482.4|5505.4|5495.4|5505.6|5495.6|5490.6|5480.6|1075
1591102800000|2020-06-02 13:00:00|5505.6|5495.6|5523.8|5513.8|5523.8|5513.8|5502.9|5492.9|2540
1591106400000|2020-06-02 14:00:00|5523.5|5513.5|5534.4|5524.4|5536.9|5526.9|5521|5511|2373
1591110000000|2020-06-02 15:00:00|5534.6|5524.6|5523.3|5513.3|5535.9|5525.9|5515.4|5505.4|2746
1591113600000|2020-06-02 16:00:00|5523.1|5513.1|5533.1|5523.1|5533.6|5523.6|5520.4|5510.4|823
1591142400000|2020-06-03 00:00:00|5543.6|5533.6|5549.6|5539.6|5554|5544|5542.4|5532.4|614
1591146000000|2020-06-03 01:00:00|5549.4|5539.4|5520.9|5510.9|5553.9|5543.9|5517.6|5507.6|2078
1591149600000|2020-06-03 02:00:00|5520.6|5510.6|5509.3|5499.3|5522.3|5512.3|5504.6|5494.6|1559
1591153200000|2020-06-03 03:00:00|5508.8|5498.8|5513.5|5503.5|5516.6|5506.6|5503.5|5493.5|858
1591156800000|2020-06-03 04:00:00|5513.6|5503.6|5515.3|5505.3|5517.4|5507.4|5509.1|5499.1|321
1591160400000|2020-06-03 05:00:00|5514.9|5504.9|5502.4|5492.4|5517.4|5507.4|5491.6|5481.6|1018
1591164000000|2020-06-03 06:00:00|5503.1|5493.1|5512.6|5502.6|5513.4|5503.4|5496.5|5486.5|1393
1591167600000|2020-06-03 07:00:00|5512.8|5502.8|5527.1|5517.1|5532.4|5522.4|5505.1|5495.1|1348
1591171200000|2020-06-03 08:00:00|5527.3|5517.3|5532.4|5522.4|5541.4|5531.4|5520.6|5510.6|1067
1591174800000|2020-06-03 09:00:00|5532.1|5522.1|5528.5|5518.5|5536.9|5526.9|5527.6|5517.6|753
1591178400000|2020-06-03 10:00:00|5528.3|5518.3|5528.4|5518.4|5532.4|5522.4|5518.6|5508.6|1101
1591182000000|2020-06-03 11:00:00|5528.6|5518.6|5539.6|5529.6|5543.4|5533.4|5523.4|5513.4|1135
1591185600000|2020-06-03 12:00:00|5539|5529|5544.8|5534.8|5556.6|5546.6|5527.6|5517.6|1715
1591189200000|2020-06-03 13:00:00|5544.5|5534.5|5513.9|5503.9|5544.5|5534.5|5507.1|5497.1|2957
1591192800000|2020-06-03 14:00:00|5514.4|5504.4|5513.1|5503.1|5528.4|5518.4|5508.4|5498.4|1925
1591196400000|2020-06-03 15:00:00|5512.9|5502.9|5524.4|5514.4|5536.6|5526.6|5512.1|5502.1|2068
1591200000000|2020-06-03 16:00:00|5524.1|5514.1|5515.9|5505.9|5525.6|5515.6|5512.8|5502.8|930
1591228800000|2020-06-04 00:00:00|5518|5502.3|5494.5|5484.5|5518|5502.3|5489.6|5479.6|951
1591232400000|2020-06-04 01:00:00|5493.8|5483.8|5484.4|5474.4|5504|5494|5484.1|5474.1|1881
1591236000000|2020-06-04 02:00:00|5484.3|5474.3|5484.5|5474.5|5489.4|5479.4|5481.3|5471.3|1207
1591239600000|2020-06-04 03:00:00|5484.3|5474.3|5486.8|5476.8|5489|5479|5482.4|5472.4|597
1591243200000|2020-06-04 04:00:00|5487|5477|5485.4|5475.4|5489.3|5479.3|5481.8|5471.8|284
1591246800000|2020-06-04 05:00:00|5485.6|5475.6|5491.5|5481.5|5491.9|5481.9|5478.5|5468.5|871
1591250400000|2020-06-04 06:00:00|5491.6|5481.6|5495.4|5485.4|5499.5|5489.5|5485.1|5475.1|1258
1591254000000|2020-06-04 07:00:00|5495.1|5485.1|5459.9|5449.9|5496.4|5486.4|5453.9|5443.9|1344
1591257600000|2020-06-04 08:00:00|5460.1|5450.1|5471.3|5461.3|5480.8|5470.8|5459.6|5449.6|1013
1591261200000|2020-06-04 09:00:00|5471.1|5461.1|5474.8|5464.8|5474.9|5464.9|5465.9|5455.9|669
1591264800000|2020-06-04 10:00:00|5474.6|5464.6|5483.6|5473.6|5487.4|5477.4|5473.6|5463.6|575
1591268400000|2020-06-04 11:00:00|5483.4|5473.4|5499|5489|5504.6|5494.6|5479.4|5469.4|1406
1591272000000|2020-06-04 12:00:00|5499.1|5489.1|5501.1|5491.1|5516.8|5506.8|5491.1|5481.1|2282
1591275600000|2020-06-04 13:00:00|5501.4|5491.4|5522.4|5512.4|5541.8|5531.8|5500.4|5490.4|2967
1591279200000|2020-06-04 14:00:00|5522.3|5512.3|5546.3|5536.3|5550.9|5540.9|5518.6|5508.6|2699
1591282800000|2020-06-04 15:00:00|5546.1|5536.1|5533.1|5523.1|5551.5|5541.5|5529.1|5519.1|2592
1591286400000|2020-06-04 16:00:00|5532.9|5522.9|5528.9|5518.9|5543.8|5533.8|5525.9|5515.9|1409
1591315200000|2020-06-05 00:00:00|5512.9|5502.9|5521.8|5511.8|5525.3|5515.3|5512.6|5502.6|505
1591318800000|2020-06-05 01:00:00|5522.8|5512.8|5520.9|5510.9|5541.1|5531.1|5518.4|5508.4|1579
1591322400000|2020-06-05 02:00:00|5521.1|5511.1|5527.9|5517.9|5528.8|5518.8|5517.6|5507.6|716
1591326000000|2020-06-05 03:00:00|5527.6|5517.6|5528.4|5518.4|5529.1|5519.1|5527.6|5517.6|15
1591336800000|2020-06-05 06:00:00|5585.8|5575.8|5590.4|5580.4|5592.8|5582.8|5582.5|5572.5|488
1591340400000|2020-06-05 07:00:00|5591.1|5581.1|5627.9|5617.9|5634.1|5624.1|5585.4|5575.4|1611
1591344000000|2020-06-05 08:00:00|5627.8|5617.8|5619.4|5609.4|5637.8|5627.8|5611.5|5601.5|1515
1591347600000|2020-06-05 09:00:00|5619.1|5609.1|5609.4|5599.4|5631.5|5621.5|5594.8|5584.8|1649
1591351200000|2020-06-05 10:00:00|5609.3|5599.3|5608.5|5598.5|5615.9|5605.9|5601.8|5591.8|972
1591354800000|2020-06-05 11:00:00|5608.9|5598.9|5628.3|5618.3|5629.6|5619.6|5603.4|5593.4|1238
1591358400000|2020-06-05 12:00:00|5628.4|5618.4|5654.6|5644.6|5660.1|5650.1|5612.1|5602.1|3100
1591362000000|2020-06-05 13:00:00|5654.3|5644.3|5655.9|5645.9|5682.6|5672.6|5643.6|5633.6|3671
1591365600000|2020-06-05 14:00:00|5656.1|5646.1|5678.9|5668.9|5679.3|5669.3|5648.4|5638.4|2118
1591369200000|2020-06-05 15:00:00|5679.1|5669.1|5697.9|5687.9|5702.5|5692.5|5675.8|5665.8|1612
1591372800000|2020-06-05 16:00:00|5698|5688|5671.3|5661.3|5700.3|5690.3|5666.6|5656.6|1496
1591574400000|2020-06-08 00:00:00|5668.5|5652.8|5650|5640|5668.5|5652.9|5641.1|5631.1|763
1591578000000|2020-06-08 01:00:00|5650.3|5640.3|5638.5|5628.5|5660|5650|5623.6|5613.6|2022
1591581600000|2020-06-08 02:00:00|5638.4|5628.4|5652.6|5642.6|5655.1|5645.1|5635.6|5625.6|1092
1591585200000|2020-06-08 03:00:00|5652.3|5642.3|5657.9|5647.9|5665.4|5655.4|5650.5|5640.5|1036
1591588800000|2020-06-08 04:00:00|5657.6|5647.6|5652.5|5642.5|5658.6|5648.6|5650.6|5640.6|286
1591592400000|2020-06-08 05:00:00|5652.3|5642.3|5666.1|5656.1|5667.8|5657.8|5650.1|5640.1|813
1591596000000|2020-06-08 06:00:00|5666.5|5656.5|5683.6|5673.6|5687.5|5677.5|5659.4|5649.4|1477
1591599600000|2020-06-08 07:00:00|5684.1|5674.1|5644.6|5634.6|5685.1|5675.1|5640.4|5630.4|1503
1591603200000|2020-06-08 08:00:00|5644.8|5634.8|5670.3|5660.3|5671.6|5661.6|5644.8|5634.8|1006
1591606800000|2020-06-08 09:00:00|5670.5|5660.5|5669.9|5659.9|5675.4|5665.4|5667.6|5657.6|774
1591610400000|2020-06-08 10:00:00|5670.4|5660.4|5667|5657|5672.9|5662.9|5666.1|5656.1|729
1591614000000|2020-06-08 11:00:00|5666.9|5656.9|5690.1|5680.1|5694.3|5684.3|5666.9|5656.9|1082
1591617600000|2020-06-08 12:00:00|5689.9|5679.9|5701.9|5691.9|5712.9|5702.9|5685.4|5675.4|1300
1591621200000|2020-06-08 13:00:00|5702.1|5692.1|5704.6|5694.6|5713.1|5703.1|5694.3|5684.3|2351
1591624800000|2020-06-08 14:00:00|5704.4|5694.4|5688.3|5678.3|5708.6|5698.6|5675.5|5665.5|2103
1591628400000|2020-06-08 15:00:00|5688.9|5678.9|5695.3|5685.3|5708.1|5698.1|5680.3|5670.3|1552
1591632000000|2020-06-08 16:00:00|5694.8|5684.8|5703.9|5693.9|5704.6|5694.6|5694.8|5684.8|859
1591660800000|2020-06-09 00:00:00|5731.9|5721.9|5737.4|5727.4|5745.3|5735.3|5730.4|5720.4|774
1591664400000|2020-06-09 01:00:00|5737.9|5727.9|5744.4|5734.4|5744.5|5734.5|5717|5707|1661
1591668000000|2020-06-09 02:00:00|5743.8|5733.8|5741.3|5731.3|5746.9|5736.9|5732.8|5722.8|891
1591671600000|2020-06-09 03:00:00|5741|5731|5749.3|5739.3|5751.1|5741.1|5737.3|5727.3|563
1591675200000|2020-06-09 04:00:00|5749.4|5739.4|5748.3|5738.3|5752.8|5742.8|5745.4|5735.4|248
1591678800000|2020-06-09 05:00:00|5748.4|5738.4|5755.3|5745.3|5758.4|5748.4|5745.9|5735.9|878
1591682400000|2020-06-09 06:00:00|5755.4|5745.4|5742.6|5732.6|5759.5|5749.5|5725.8|5715.8|1888
1591686000000|2020-06-09 07:00:00|5743.4|5733.4|5707.6|5697.6|5748.9|5738.9|5696.9|5686.9|1780
1591689600000|2020-06-09 08:00:00|5707.8|5697.8|5685.4|5675.4|5721.8|5711.8|5683.4|5673.4|1619
1591693200000|2020-06-09 09:00:00|5685.6|5675.6|5702.1|5692.1|5703.9|5693.9|5680.5|5670.5|1410
1591696800000|2020-06-09 10:00:00|5702.4|5692.4|5712.8|5702.8|5714.8|5704.8|5698.3|5688.3|828
1591700400000|2020-06-09 11:00:00|5713.4|5703.4|5716.9|5706.9|5721.3|5711.3|5705.9|5695.9|1189
1591704000000|2020-06-09 12:00:00|5716.5|5706.5|5722.1|5712.1|5729.4|5719.4|5710.3|5700.3|1282
1591707600000|2020-06-09 13:00:00|5722.3|5712.3|5740.9|5730.9|5742.9|5732.9|5696.3|5686.3|2398
1591711200000|2020-06-09 14:00:00|5740.6|5730.6|5751.9|5741.9|5758.8|5748.8|5734.9|5724.9|2464
1591714800000|2020-06-09 15:00:00|5751.8|5741.8|5774|5764|5784.4|5774.4|5746.1|5736.1|2049
1591718400000|2020-06-09 16:00:00|5773.8|5763.8|5778.4|5768.4|5778.5|5768.5|5767.9|5757.9|1119
1591747200000|2020-06-10 00:00:00|5782.6|5772.6|5786.8|5776.8|5793.4|5783.4|5779.5|5769.5|541
1591750800000|2020-06-10 01:00:00|5786.6|5776.6|5789.9|5779.9|5817.8|5807.8|5783.9|5773.9|2275
1591754400000|2020-06-10 02:00:00|5790.1|5780.1|5797.3|5787.3|5806.9|5796.9|5789.9|5779.9|1188
1591758000000|2020-06-10 03:00:00|5797.5|5787.5|5798.5|5788.5|5801.4|5791.4|5792.4|5782.4|589
1591761600000|2020-06-10 04:00:00|5798.8|5788.8|5800.6|5790.6|5803.1|5793.1|5797.4|5787.4|282
1591765200000|2020-06-10 05:00:00|5801.6|5791.6|5810.9|5800.9|5813.3|5803.3|5801.1|5791.1|963
1591768800000|2020-06-10 06:00:00|5810.6|5800.6|5803.6|5793.6|5812.6|5802.6|5785.9|5775.9|1820
1591772400000|2020-06-10 07:00:00|5804.3|5794.3|5807.9|5797.9|5811.8|5801.8|5800.6|5790.6|987
1591776000000|2020-06-10 08:00:00|5807.6|5797.6|5825.9|5815.9|5832.6|5822.6|5802.1|5792.1|969
1591779600000|2020-06-10 09:00:00|5825.5|5815.5|5807|5797|5825.5|5815.5|5798.6|5788.6|1319
1591783200000|2020-06-10 10:00:00|5807.1|5797.1|5826.9|5816.9|5828.1|5818.1|5799.9|5789.9|1181
1591786800000|2020-06-10 11:00:00|5826.6|5816.6|5843.3|5833.3|5848.6|5838.6|5821.9|5811.9|1547
1591790400000|2020-06-10 12:00:00|5843.5|5833.5|5881.8|5871.8|5886.6|5876.6|5843.4|5833.4|1864
1591794000000|2020-06-10 13:00:00|5881.4|5871.4|5909.3|5899.3|5911.4|5901.4|5875.4|5865.4|3380
1591797600000|2020-06-10 14:00:00|5909.5|5899.5|5887.6|5877.6|5909.6|5899.6|5883.9|5873.9|2642
1591801200000|2020-06-10 15:00:00|5887.4|5877.4|5896.8|5886.8|5918.6|5908.6|5886.6|5876.6|2417
1591804800000|2020-06-10 16:00:00|5897.3|5887.3|5899.1|5889.1|5908.1|5898.1|5894.9|5884.9|1219
1591833600000|2020-06-11 00:00:00|5913.1|5903.1|5912.1|5902.1|5933.1|5923.1|5912|5902|1184
1591837200000|2020-06-11 01:00:00|5911.9|5901.9|5888.8|5878.8|5919.8|5909.8|5881.4|5871.4|2496
1591840800000|2020-06-11 02:00:00|5889|5879|5874.4|5864.4|5891.1|5881.1|5870.9|5860.9|1374
1591844400000|2020-06-11 03:00:00|5874.1|5864.1|5848.9|5838.9|5881.4|5871.4|5844.6|5834.6|1106
1591848000000|2020-06-11 04:00:00|5849.1|5839.1|5854.1|5844.1|5860.5|5850.5|5845.9|5835.9|1034
1591851600000|2020-06-11 05:00:00|5854|5844|5813.4|5803.4|5855.4|5845.4|5803.5|5793.5|2045
1591855200000|2020-06-11 06:00:00|5813.3|5803.3|5832.3|5822.3|5832.3|5822.3|5793.1|5783.1|2551
1591858800000|2020-06-11 07:00:00|5833.1|5823.1|5821|5811|5840.8|5830.8|5810.4|5800.4|2392
1591862400000|2020-06-11 08:00:00|5821.3|5811.3|5833|5823|5841.1|5831.1|5817.9|5807.9|1658
1591866000000|2020-06-11 09:00:00|5833.3|5823.3|5856.9|5846.9|5876.1|5866.1|5831.8|5821.8|1418
1591869600000|2020-06-11 10:00:00|5857.1|5847.1|5846.1|5836.1|5858.1|5848.1|5838.5|5828.5|1042
1591873200000|2020-06-11 11:00:00|5846|5836|5826.4|5816.4|5851.1|5841.1|5815.1|5805.1|1416
1591876800000|2020-06-11 12:00:00|5826.5|5816.5|5817.6|5807.6|5833.1|5823.1|5809.9|5799.9|1948
1591880400000|2020-06-11 13:00:00|5817.5|5807.5|5826.1|5816.1|5826.6|5816.6|5787|5777|2615
1591884000000|2020-06-11 14:00:00|5826.6|5816.6|5799.1|5789.1|5841.9|5831.9|5790.9|5780.9|2793
1591887600000|2020-06-11 15:00:00|5798.9|5788.9|5780.6|5770.6|5802.6|5792.6|5765.4|5755.4|2412
1591891200000|2020-06-11 16:00:00|5780.4|5770.4|5752.1|5742.1|5781.1|5771.1|5742.6|5732.6|2681
1591920000000|2020-06-12 00:00:00|5712.4|5702.4|5713.6|5703.6|5719|5709|5692.8|5682.8|1739
1591923600000|2020-06-12 01:00:00|5713.5|5703.5|5756.8|5746.8|5760.6|5750.6|5698.6|5688.6|3076
1591927200000|2020-06-12 02:00:00|5757.6|5747.6|5765.1|5755.1|5776.1|5766.1|5751.1|5741.1|2106
1591930800000|2020-06-12 03:00:00|5764.8|5754.8|5773.4|5763.4|5779.6|5769.6|5760.6|5750.6|1396
1591934400000|2020-06-12 04:00:00|5773.1|5763.1|5767.4|5757.4|5780.4|5770.4|5761.4|5751.4|652
1591938000000|2020-06-12 05:00:00|5767.3|5757.3|5795.1|5785.1|5801.3|5791.3|5760.4|5750.4|1517
1591941600000|2020-06-12 06:00:00|5795.4|5785.4|5792.6|5782.6|5822.4|5812.4|5786.4|5776.4|2377
1591945200000|2020-06-12 07:00:00|5792.9|5782.9|5804.4|5794.4|5812.4|5802.4|5761.9|5751.9|2385
1591948800000|2020-06-12 08:00:00|5804.6|5794.6|5821.4|5811.4|5824.6|5814.6|5800.9|5790.9|1254
1591952400000|2020-06-12 09:00:00|5820.9|5810.9|5829.9|5819.9|5831.1|5821.1|5808.9|5798.9|1116
1591956000000|2020-06-12 10:00:00|5829.6|5819.6|5811.6|5801.6|5832.9|5822.9|5807.9|5797.9|1125
1591959600000|2020-06-12 11:00:00|5811.9|5801.9|5801.9|5791.9|5819.6|5809.6|5795.4|5785.4|1226
1591963200000|2020-06-12 12:00:00|5801.4|5791.4|5789.6|5779.6|5803.4|5793.4|5786.1|5776.1|1766
1591966800000|2020-06-12 13:00:00|5789.9|5779.9|5840.4|5830.4|5846.9|5836.9|5783.9|5773.9|2838
1591970400000|2020-06-12 14:00:00|5840.6|5830.6|5773.4|5763.4|5841.9|5831.9|5771.6|5761.6|2877
1591974000000|2020-06-12 15:00:00|5773.1|5763.1|5805.9|5795.9|5808.1|5798.1|5755.6|5745.6|3141
1591977600000|2020-06-12 16:00:00|5806.1|5796.1|5798|5788|5809.6|5799.6|5788.9|5778.9|2512
1592179200000|2020-06-15 00:00:00|5783.5|5767.8|5761.9|5751.9|5783.5|5768.4|5751.9|5741.9|1343
1592182800000|2020-06-15 01:00:00|5762.6|5752.6|5757.1|5747.1|5767.4|5757.4|5711.4|5701.4|3073
1592186400000|2020-06-15 02:00:00|5757.4|5747.4|5739.6|5729.6|5765.9|5755.9|5738.6|5728.6|1933
1592190000000|2020-06-15 03:00:00|5740.4|5730.4|5750.8|5740.8|5761.4|5751.4|5736.5|5726.5|1159
1592193600000|2020-06-15 04:00:00|5751|5741|5741.4|5731.4|5751.4|5741.4|5741.1|5731.1|527
1592197200000|2020-06-15 05:00:00|5741.1|5731.1|5707.3|5697.3|5741.6|5731.6|5701.4|5691.4|2669
1592200800000|2020-06-15 06:00:00|5706.9|5696.9|5695.6|5685.6|5710.4|5700.4|5689.4|5679.4|2668
1592204400000|2020-06-15 07:00:00|5695.9|5685.9|5714.6|5704.6|5717.9|5707.9|5686.9|5676.9|1863
1592208000000|2020-06-15 08:00:00|5714.1|5704.1|5715.9|5705.9|5715.9|5705.9|5694.4|5684.4|1175
1592211600000|2020-06-15 09:00:00|5715.6|5705.6|5725.1|5715.1|5730.1|5720.1|5707.9|5697.9|1016
1592215200000|2020-06-15 10:00:00|5724.9|5714.9|5674.6|5664.6|5728.4|5718.4|5673.4|5663.4|1112
1592218800000|2020-06-15 11:00:00|5675.1|5665.1|5697.1|5687.1|5703.9|5693.9|5671.9|5661.9|1661
1592222400000|2020-06-15 12:00:00|5697.4|5687.4|5691.4|5681.4|5701.1|5691.1|5676.4|5666.4|2113
1592226000000|2020-06-15 13:00:00|5691.6|5681.6|5705.6|5695.6|5707.4|5697.4|5682.4|5672.4|2994
1592229600000|2020-06-15 14:00:00|5705.9|5695.9|5718.9|5708.9|5728.1|5718.1|5704.6|5694.6|2674
1592233200000|2020-06-15 15:00:00|5719.1|5709.1|5716.4|5706.4|5734.1|5724.1|5710.1|5700.1|2384
1592236800000|2020-06-15 16:00:00|5715.4|5705.4|5735.9|5725.9|5743.4|5733.4|5715.4|5705.4|1586
1592265600000|2020-06-16 00:00:00|5771.9|5761.9|5774.4|5764.4|5780|5770|5765.9|5755.9|1300
1592269200000|2020-06-16 01:00:00|5775.1|5765.1|5767.4|5757.4|5780.1|5770.1|5756.1|5746.1|1901
1592272800000|2020-06-16 02:00:00|5767.9|5757.9|5823.6|5813.6|5827.6|5817.6|5767.9|5757.9|2187
1592276400000|2020-06-16 03:00:00|5823.9|5813.9|5812.4|5802.4|5827.6|5817.6|5805.9|5795.9|1533
1592280000000|2020-06-16 04:00:00|5812.1|5802.1|5818.1|5808.1|5828.4|5818.4|5807.9|5797.9|869
1592283600000|2020-06-16 05:00:00|5818.4|5808.4|5825.5|5815.5|5829.6|5819.6|5815.4|5805.4|1705
1592287200000|2020-06-16 06:00:00|5826.6|5816.6|5826.9|5816.9|5839.9|5829.9|5817.3|5807.3|2032
1592290800000|2020-06-16 07:00:00|5827.4|5817.4|5792.4|5782.4|5830.4|5820.4|5792.4|5782.4|2131
1592294400000|2020-06-16 08:00:00|5792.1|5782.1|5812.4|5802.4|5814.1|5804.1|5783.9|5773.9|1772
1592298000000|2020-06-16 09:00:00|5812.6|5802.6|5796.1|5786.1|5814.9|5804.9|5789.4|5779.4|1332
1592301600000|2020-06-16 10:00:00|5795.9|5785.9|5791.4|5781.4|5804.6|5794.6|5788.4|5778.4|916
1592305200000|2020-06-16 11:00:00|5791.6|5781.6|5799.6|5789.6|5803.4|5793.4|5786.4|5776.4|1003
1592308800000|2020-06-16 12:00:00|5799.9|5789.9|5818.6|5808.6|5827.4|5817.4|5795.4|5785.4|1714
1592312400000|2020-06-16 13:00:00|5818.9|5808.9|5803.4|5793.4|5821.4|5811.4|5790.1|5780.1|2378
1592316000000|2020-06-16 14:00:00|5803.6|5793.6|5714.9|5704.9|5808.4|5798.4|5707.9|5697.9|3994
1592319600000|2020-06-16 15:00:00|5715.1|5705.1|5729.9|5719.9|5744.4|5734.4|5703.1|5693.1|4499
1592323200000|2020-06-16 16:00:00|5730.1|5720.1|5746.6|5736.6|5753.1|5743.1|5724.1|5714.1|1997
1592352000000|2020-06-17 00:00:00|5750.4|5740.4|5732.9|5722.9|5752.1|5742.1|5718.5|5708.5|1257
1592355600000|2020-06-17 01:00:00|5733.1|5723.1|5744.6|5734.6|5757.6|5747.6|5729.1|5719.1|1975
1592359200000|2020-06-17 02:00:00|5743.9|5733.9|5744.4|5734.4|5748.1|5738.1|5727.4|5717.4|2003
1592362800000|2020-06-17 03:00:00|5744.6|5734.6|5742.4|5732.4|5747.1|5737.1|5741.4|5731.4|801
1592366400000|2020-06-17 04:00:00|5742.1|5732.1|5744.6|5734.6|5752.4|5742.4|5740.9|5730.9|401
1592370000000|2020-06-17 05:00:00|5744.4|5734.4|5771.1|5761.1|5771.4|5761.4|5738.4|5728.4|1320
1592373600000|2020-06-17 06:00:00|5770.9|5760.9|5759.9|5749.9|5777|5767|5751.4|5741.4|1409
1592377200000|2020-06-17 07:00:00|5760.9|5750.9|5770.6|5760.6|5776.9|5766.9|5756.9|5746.9|1411
1592380800000|2020-06-17 08:00:00|5770.4|5760.4|5762.4|5752.4|5784.9|5774.9|5758.4|5748.4|1307
1592384400000|2020-06-17 09:00:00|5762.6|5752.6|5742.4|5732.4|5764.1|5754.1|5740.9|5730.9|1197
1592388000000|2020-06-17 10:00:00|5742.6|5732.6|5766.9|5756.9|5767.6|5757.6|5741.9|5731.9|1207
1592391600000|2020-06-17 11:00:00|5766.6|5756.6|5757.6|5747.6|5772.1|5762.1|5754.6|5744.6|1132
1592395200000|2020-06-17 12:00:00|5758.1|5748.1|5765.9|5755.9|5771.6|5761.6|5756.6|5746.6|910
1592398800000|2020-06-17 13:00:00|5765.1|5755.1|5771.9|5761.9|5785.6|5775.6|5758.6|5748.6|2157
1592402400000|2020-06-17 14:00:00|5771.4|5761.4|5772.4|5762.4|5776.4|5766.4|5753.4|5743.4|2328
1592406000000|2020-06-17 15:00:00|5770.6|5760.6|5774.6|5764.6|5779.9|5769.9|5766.9|5756.9|1633
1592409600000|2020-06-17 16:00:00|5774.9|5764.9|5787|5777|5787|5777|5771.1|5761.1|1080
1592438400000|2020-06-18 00:00:00|5784.9|5774.9|5777.4|5767.4|5784.9|5774.9|5763.1|5753.1|897
1592442000000|2020-06-18 01:00:00|5776.9|5766.9|5768.1|5758.1|5781.1|5771.1|5756.1|5746.1|2225
1592445600000|2020-06-18 02:00:00|5767.9|5757.9|5771.9|5761.9|5773.1|5763.1|5760.6|5750.6|1401
1592449200000|2020-06-18 03:00:00|5772.1|5762.1|5786.4|5776.4|5790.4|5780.4|5768.6|5758.6|1376
1592452800000|2020-06-18 04:00:00|5786.1|5776.1|5792.9|5782.9|5795.1|5785.1|5781.9|5771.9|436
1592456400000|2020-06-18 05:00:00|5792.6|5782.6|5790.4|5780.4|5799.3|5789.3|5785.1|5775.1|1180
1592460000000|2020-06-18 06:00:00|5790.6|5780.6|5787.4|5777.4|5798.6|5788.6|5781.4|5771.4|1420
1592463600000|2020-06-18 07:00:00|5787.1|5777.1|5792.6|5782.6|5794.6|5784.6|5773.9|5763.9|1912
1592467200000|2020-06-18 08:00:00|5792.4|5782.4|5863.9|5853.9|5868|5858|5790.6|5780.6|2413
1592470800000|2020-06-18 09:00:00|5863.8|5853.8|5836.9|5826.9|5863.8|5853.8|5836.1|5826.1|1950
1592474400000|2020-06-18 10:00:00|5836.6|5826.6|5841.9|5831.9|5847.6|5837.6|5831.4|5821.4|1391
1592478000000|2020-06-18 11:00:00|5842.9|5832.9|5824.6|5814.6|5845.4|5835.4|5821.8|5811.8|1696
1592481600000|2020-06-18 12:00:00|5824.4|5814.4|5801.1|5791.1|5824.6|5814.6|5789.1|5779.1|2291
1592485200000|2020-06-18 13:00:00|5800.9|5790.9|5786.4|5776.4|5800.9|5790.9|5778.3|5768.3|2408
1592488800000|2020-06-18 14:00:00|5787.1|5777.1|5813.6|5803.6|5815.1|5805.1|5786.9|5776.9|2659
1592492400000|2020-06-18 15:00:00|5813.5|5803.5|5802.6|5792.6|5817.9|5807.9|5799.6|5789.6|1958
1592496000000|2020-06-18 16:00:00|5802.9|5792.9|5794.6|5784.6|5805.4|5795.4|5791.4|5781.4|1412
1592524800000|2020-06-19 00:00:00|5811.5|5801.5|5808.9|5798.9|5813.3|5803.3|5806.3|5796.3|596
1592528400000|2020-06-19 01:00:00|5808.6|5798.6|5806.3|5796.3|5812.3|5802.3|5792.4|5782.4|1807
1592532000000|2020-06-19 02:00:00|5806.4|5796.4|5833.3|5823.3|5833.6|5823.6|5803.6|5793.6|1266
1592535600000|2020-06-19 03:00:00|5833.4|5823.4|5835.1|5825.1|5836.1|5826.1|5823|5813|992
1592539200000|2020-06-19 04:00:00|5835|5825|5830.5|5820.5|5836.1|5826.1|5829.6|5819.6|356
1592542800000|2020-06-19 05:00:00|5830.3|5820.3|5841.6|5831.6|5843.6|5833.6|5829.6|5819.6|800
1592546400000|2020-06-19 06:00:00|5841.4|5831.4|5875.1|5865.1|5877.5|5867.5|5840.9|5830.9|2344
1592550000000|2020-06-19 07:00:00|5875.6|5865.6|5871.9|5861.9|5878.1|5868.1|5852.1|5842.1|1421
1592553600000|2020-06-19 08:00:00|5871.8|5861.8|5869|5859|5876.1|5866.1|5854.1|5844.1|1141
1592557200000|2020-06-19 09:00:00|5868.9|5858.9|5870.8|5860.8|5874.5|5864.5|5864.9|5854.9|903
1592560800000|2020-06-19 10:00:00|5870.9|5860.9|5872.6|5862.6|5874.9|5864.9|5861.4|5851.4|813
1592564400000|2020-06-19 11:00:00|5872.8|5862.8|5873.4|5863.4|5874.9|5864.9|5855.8|5845.8|1284
1592568000000|2020-06-19 12:00:00|5873.5|5863.5|5896.3|5886.3|5899.6|5889.6|5869.4|5859.4|1430
1592571600000|2020-06-19 13:00:00|5896|5886|5877.6|5867.6|5903.6|5893.6|5870.8|5860.8|2014
1592575200000|2020-06-19 14:00:00|5877.5|5867.5|5852.4|5842.4|5896.6|5886.6|5846.6|5836.6|2100
1592578800000|2020-06-19 15:00:00|5852.1|5842.1|5842.4|5832.4|5867.4|5857.4|5841.6|5831.6|2108
1592582400000|2020-06-19 16:00:00|5842.9|5832.9|5825.8|5815.8|5842.9|5832.9|5799.9|5789.9|2587
1592784000000|2020-06-22 00:00:00|5820.3|5804.5|5837.1|5827.1|5843.6|5833.6|5820.1|5804.5|918
1592787600000|2020-06-22 01:00:00|5837|5827|5846.6|5836.6|5869.5|5859.5|5832.9|5822.9|2370
1592791200000|2020-06-22 02:00:00|5846.4|5836.4|5856.6|5846.6|5862.1|5852.1|5845.4|5835.4|1170
1592794800000|2020-06-22 03:00:00|5856.4|5846.4|5856.4|5846.4|5862.9|5852.9|5850.4|5840.4|791
1592798400000|2020-06-22 04:00:00|5855.9|5845.9|5853.5|5843.5|5862.6|5852.6|5853.1|5843.1|494
1592802000000|2020-06-22 05:00:00|5853.4|5843.4|5839|5829|5859.3|5849.3|5836.1|5826.1|1040
1592805600000|2020-06-22 06:00:00|5838.4|5828.4|5851.4|5841.4|5851.4|5841.4|5823.6|5813.6|1684
1592809200000|2020-06-22 07:00:00|5852.4|5842.4|5877|5867|5879.9|5869.9|5843.3|5833.3|1741
1592812800000|2020-06-22 08:00:00|5876.6|5866.6|5870.9|5860.9|5883.8|5873.8|5865.9|5855.9|1210
1592816400000|2020-06-22 09:00:00|5870.6|5860.6|5862|5852|5876.4|5866.4|5859.5|5849.5|958
1592820000000|2020-06-22 10:00:00|5862.3|5852.3|5859.3|5849.3|5866.9|5856.9|5858.1|5848.1|841
1592823600000|2020-06-22 11:00:00|5859.4|5849.4|5871.6|5861.6|5873.3|5863.3|5849.1|5839.1|1006
1592827200000|2020-06-22 12:00:00|5871.4|5861.4|5869.4|5859.4|5876.1|5866.1|5864.6|5854.6|1199
1592830800000|2020-06-22 13:00:00|5869.3|5859.3|5895.1|5885.1|5897.6|5887.6|5869.1|5859.1|2918
1592834400000|2020-06-22 14:00:00|5894.9|5884.9|5888.6|5878.6|5906.3|5896.3|5883.6|5873.6|2156
1592838000000|2020-06-22 15:00:00|5880.6|5870.6|5881.9|5871.9|5889.4|5879.4|5877.1|5867.1|1267
1592841600000|2020-06-22 16:00:00|5882|5872|5893.6|5883.6|5894.6|5884.6|5879.5|5869.5|1346
1592870400000|2020-06-23 00:00:00|5911.6|5901.6|5907.3|5897.3|5913.3|5903.3|5902.3|5892.3|659
1592874000000|2020-06-23 01:00:00|5906.4|5896.4|5865.6|5855.6|5906.6|5896.6|5827.3|5817.3|3840
1592877600000|2020-06-23 02:00:00|5866.3|5856.3|5877.4|5867.4|5889.3|5879.3|5861.1|5851.1|2327
1592881200000|2020-06-23 03:00:00|5877.6|5867.6|5877.4|5867.4|5882.4|5872.4|5873.3|5863.3|811
1592884800000|2020-06-23 04:00:00|5877.1|5867.1|5875.1|5865.1|5879|5869|5874.1|5864.1|562
1592888400000|2020-06-23 05:00:00|5874.6|5864.6|5864.4|5854.4|5884.6|5874.6|5858.4|5848.4|1011
1592892000000|2020-06-23 06:00:00|5864.8|5854.8|5899.9|5889.9|5900.9|5890.9|5863.3|5853.3|1354
1592895600000|2020-06-23 07:00:00|5899.6|5889.6|5921.3|5911.3|5922.6|5912.6|5891.1|5881.1|1353
1592899200000|2020-06-23 08:00:00|5921.4|5911.4|5900.9|5890.9|5921.9|5911.9|5896.1|5886.1|1100
1592902800000|2020-06-23 09:00:00|5900.6|5890.6|5911.4|5901.4|5918.6|5908.6|5897.6|5887.6|816
1592906400000|2020-06-23 10:00:00|5911.9|5901.9|5911.4|5901.4|5915.4|5905.4|5906.9|5896.9|695
1592910000000|2020-06-23 11:00:00|5911.1|5901.1|5918.4|5908.4|5924.4|5914.4|5906.1|5896.1|683
1592913600000|2020-06-23 12:00:00|5918.6|5908.6|5918.6|5908.6|5925.1|5915.1|5914.4|5904.4|843
1592917200000|2020-06-23 13:00:00|5918.9|5908.9|5892.4|5882.4|5923.8|5913.8|5889.6|5879.6|2258
1592920800000|2020-06-23 14:00:00|5891.9|5881.9|5892.8|5882.8|5910.6|5900.6|5878.5|5868.5|2120
1592924400000|2020-06-23 15:00:00|5892.5|5882.5|5904.6|5894.6|5913|5903|5885.4|5875.4|1496
1592928000000|2020-06-23 16:00:00|5904.9|5894.9|5912.4|5902.4|5913.4|5903.4|5902.8|5892.8|1059
1592956800000|2020-06-24 00:00:00|5904.5|5894.5|5909|5899|5914.1|5904.1|5904.5|5894.5|723
1592960400000|2020-06-24 01:00:00|5908.8|5898.8|5920.3|5910.3|5924.8|5914.8|5902.1|5892.1|1521
1592964000000|2020-06-24 02:00:00|5920.1|5910.1|5913.8|5903.8|5924.5|5914.5|5913.8|5903.8|1131
1592967600000|2020-06-24 03:00:00|5913.6|5903.6|5912.5|5902.5|5924.6|5914.6|5908.9|5898.9|725
1592971200000|2020-06-24 04:00:00|5912.8|5902.8|5914.3|5904.3|5919|5909|5911.6|5901.6|371
1592974800000|2020-06-24 05:00:00|5914.1|5904.1|5912.6|5902.6|5919.1|5909.1|5908.1|5898.1|586
1592978400000|2020-06-24 06:00:00|5913|5903|5920.5|5910.5|5920.5|5910.5|5902.4|5892.4|1218
1592982000000|2020-06-24 07:00:00|5921.9|5911.9|5882.6|5872.6|5922.3|5912.3|5871.6|5861.6|1900
1592985600000|2020-06-24 08:00:00|5882.9|5872.9|5881.6|5871.6|5884.3|5874.3|5863.9|5853.9|1468
1592989200000|2020-06-24 09:00:00|5881.9|5871.9|5891.1|5881.1|5894.4|5884.4|5869.4|5859.4|1483
1592992800000|2020-06-24 10:00:00|5891.3|5881.3|5892.1|5882.1|5895.6|5885.6|5885.9|5875.9|717
1592996400000|2020-06-24 11:00:00|5892.5|5882.5|5886.1|5876.1|5896.5|5886.5|5884.4|5874.4|895
1593000000000|2020-06-24 12:00:00|5886.4|5876.4|5923.4|5913.4|5926.5|5916.5|5877|5867|1570
1593003600000|2020-06-24 13:00:00|5923.1|5913.1|5938.1|5928.1|5953|5943|5918.4|5908.4|2904
1593007200000|2020-06-24 14:00:00|5937.9|5927.9|5909.6|5899.6|5951.4|5941.4|5906.1|5896.1|2811
1593010800000|2020-06-24 15:00:00|5909.1|5899.1|5879.8|5869.8|5912.1|5902.1|5863.4|5853.4|3683
1593014400000|2020-06-24 16:00:00|5879.9|5869.9|5895.4|5885.4|5897.9|5887.9|5877.3|5867.3|1546
1593043200000|2020-06-25 00:00:00|5872|5862|5892.5|5882.5|5896.1|5886.1|5857.6|5847.6|838
1593046800000|2020-06-25 01:00:00|5892.8|5882.8|5870.8|5860.8|5894.8|5884.8|5869.6|5859.6|702
1593050400000|2020-06-25 02:00:00|5871|5861|5875.9|5865.9|5876.1|5866.1|5858.3|5848.3|710
1593054000000|2020-06-25 03:00:00|5876.1|5866.1|5886.8|5876.8|5893.1|5883.1|5875.3|5865.3|682
1593057600000|2020-06-25 04:00:00|5887.3|5877.3|5880.3|5870.3|5890.1|5880.1|5878.9|5868.9|376
1593061200000|2020-06-25 05:00:00|5880.5|5870.5|5881.3|5871.3|5889.5|5879.5|5879.9|5869.9|389
1593064800000|2020-06-25 06:00:00|5881.4|5871.4|5890.4|5880.4|5890.4|5880.4|5870.6|5860.6|623
1593068400000|2020-06-25 07:00:00|5890.9|5880.9|5892.6|5882.6|5903.3|5893.3|5863.6|5853.6|1919
1593072000000|2020-06-25 08:00:00|5892.9|5882.9|5913.1|5903.1|5922.5|5912.5|5890.4|5880.4|1611
1593075600000|2020-06-25 09:00:00|5912.9|5902.9|5906|5896|5919.6|5909.6|5904.4|5894.4|980
1593079200000|2020-06-25 10:00:00|5906.1|5896.1|5904.4|5894.4|5912.8|5902.8|5901.1|5891.1|908
1593082800000|2020-06-25 11:00:00|5903.8|5893.8|5887.6|5877.6|5903.8|5893.8|5885.3|5875.3|881
1593086400000|2020-06-25 12:00:00|5887.9|5877.9|5898.6|5888.6|5904|5894|5869.1|5859.1|1718
1593090000000|2020-06-25 13:00:00|5898.1|5888.1|5906.1|5896.1|5913.4|5903.4|5887.1|5877.1|2478
1593093600000|2020-06-25 14:00:00|5905.4|5895.4|5901.4|5891.4|5910.1|5900.1|5890.5|5880.5|2441
1593097200000|2020-06-25 15:00:00|5901.6|5891.6|5893.4|5883.4|5908.4|5898.4|5889|5879|2473
1593100800000|2020-06-25 16:00:00|5893.8|5883.8|5942.6|5932.6|5948.9|5938.9|5893.8|5883.8|2116
1593129600000|2020-06-26 00:00:00|5949.5|5939.5|5948.5|5938.5|5950|5940|5940.3|5930.3|878
1593133200000|2020-06-26 01:00:00|5948.9|5938.9|5949.3|5939.3|5951.4|5941.4|5940.9|5930.9|569
1593136800000|2020-06-26 02:00:00|5948.9|5938.9|5943.5|5933.5|5951.9|5941.9|5942.1|5932.1|423
1593140400000|2020-06-26 03:00:00|5943.4|5933.4|5946.5|5936.5|5946.9|5936.9|5942.9|5932.9|256
1593144000000|2020-06-26 04:00:00|5946.3|5936.3|5945|5935|5949.9|5939.9|5943.3|5933.3|409
1593147600000|2020-06-26 05:00:00|5944.8|5934.8|5937.4|5927.4|5947|5937|5936.4|5926.4|503
1593151200000|2020-06-26 06:00:00|5937.1|5927.1|5949.9|5939.9|5950.6|5940.6|5933.5|5923.5|664
1593154800000|2020-06-26 07:00:00|5949.5|5939.5|5948.4|5938.4|5950.8|5940.8|5931.6|5921.6|1206
1593158400000|2020-06-26 08:00:00|5948.1|5938.1|5939.4|5929.4|5948.1|5938.1|5928.9|5918.9|1258
1593162000000|2020-06-26 09:00:00|5939.3|5929.3|5945.6|5935.6|5950.8|5940.8|5937.1|5927.1|725
1593165600000|2020-06-26 10:00:00|5945.9|5935.9|5973.3|5963.3|5973.6|5963.6|5944.8|5934.8|799
1593169200000|2020-06-26 11:00:00|5973.4|5963.4|6007.9|5997.9|6008.1|5998.1|5970.4|5960.4|1525
1593172800000|2020-06-26 12:00:00|6007.6|5997.6|5984.4|5974.4|6010.8|6000.8|5965.6|5955.6|1547
1593176400000|2020-06-26 13:00:00|5984.3|5974.3|5960.6|5950.6|6000.5|5990.5|5950|5940|2623
1593180000000|2020-06-26 14:00:00|5960.9|5950.9|5940.1|5930.1|5962.5|5952.5|5927.9|5917.9|3415
1593183600000|2020-06-26 15:00:00|5940.5|5930.5|5957.9|5947.9|5967.4|5957.4|5938.5|5928.5|2070
1593187200000|2020-06-26 16:00:00|5957.6|5947.6|5941.9|5931.9|5958.1|5948.1|5931.1|5921.1|1436
1593388800000|2020-06-29 00:00:00|5950|5934.3|5948.3|5938.3|5950|5938.3|5929.5|5919.5|862
1593392400000|2020-06-29 01:00:00|5948.4|5938.4|5976|5966|5982|5972|5941.4|5931.4|2714
1593396000000|2020-06-29 02:00:00|5975.9|5965.9|5985.6|5975.6|5991.9|5981.9|5966.9|5956.9|1396
1593399600000|2020-06-29 03:00:00|5985.5|5975.5|5980.1|5970.1|5987.5|5977.5|5973.6|5963.6|805
1593403200000|2020-06-29 04:00:00|5979.9|5969.9|5975.6|5965.6|5985.1|5975.1|5973|5963|626
1593406800000|2020-06-29 05:00:00|5975.4|5965.4|5967.9|5957.9|5998.3|5988.3|5958.1|5948.1|1508
1593410400000|2020-06-29 06:00:00|5968.1|5958.1|5976.4|5966.4|5981.9|5971.9|5961.6|5951.6|1843
1593414000000|2020-06-29 07:00:00|5977.5|5967.5|5967.9|5957.9|5982.6|5972.6|5957.9|5947.9|1634
1593417600000|2020-06-29 08:00:00|5967.8|5957.8|5968.6|5958.6|5969.9|5959.9|5956|5946|1257
1593421200000|2020-06-29 09:00:00|5969.1|5959.1|5978.1|5968.1|5984.1|5974.1|5967.9|5957.9|1226
1593424800000|2020-06-29 10:00:00|5978.4|5968.4|5976.6|5966.6|5979.1|5969.1|5964.9|5954.9|1093
1593428400000|2020-06-29 11:00:00|5976.9|5966.9|5978.6|5968.6|5982.3|5972.3|5967.6|5957.6|1183
1593432000000|2020-06-29 12:00:00|5979.1|5969.1|5966.1|5956.1|5985.1|5975.1|5959.8|5949.8|1112
1593435600000|2020-06-29 13:00:00|5966|5956|5971.8|5961.8|5978.4|5968.4|5956.6|5946.6|2750
1593439200000|2020-06-29 14:00:00|5971.9|5961.9|5972.9|5962.9|5991.1|5981.1|5971.9|5961.9|2745
1593442800000|2020-06-29 15:00:00|5973.1|5963.1|5962.5|5952.5|5980.4|5970.4|5958.4|5948.4|1898
1593446400000|2020-06-29 16:00:00|5962.9|5952.9|5969.3|5959.3|5976.1|5966.1|5962.9|5952.9|909
1593475200000|2020-06-30 00:00:00|5985.5|5975.5|5982.1|5972.1|5988.3|5978.3|5978.5|5968.5|309
1593478800000|2020-06-30 01:00:00|5981.9|5971.9|5998.4|5988.4|5999.4|5989.4|5976.9|5966.9|1239
1593482400000|2020-06-30 02:00:00|5998.3|5988.3|6009.6|5999.6|6012.9|6002.9|5997.6|5987.6|919
1593486000000|2020-06-30 03:00:00|6009.9|5999.9|6010.5|6000.5|6014.5|6004.5|6008.9|5998.9|739
1593489600000|2020-06-30 04:00:00|6010.4|6000.4|6010.9|6000.9|6013.3|6003.3|6008.6|5998.6|262
1593493200000|2020-06-30 05:00:00|6010.8|6000.8|6000.9|5990.9|6012.9|6002.9|5999.3|5989.3|1017
1593496800000|2020-06-30 06:00:00|6000.6|5990.6|6018.9|6008.9|6019.9|6009.9|5991.6|5981.6|1556
1593500400000|2020-06-30 07:00:00|6020.3|6010.3|6004.8|5994.8|6020.4|6010.4|6001.6|5991.6|1451
1593504000000|2020-06-30 08:00:00|6004.5|5994.5|6009.1|5999.1|6020.4|6010.4|5998.4|5988.4|1339
1593507600000|2020-06-30 09:00:00|6008.9|5998.9|6020.8|6010.8|6032.6|6022.6|6003|5993|1181
1593511200000|2020-06-30 10:00:00|6020.5|6010.5|6021.1|6011.1|6025.9|6015.9|6020.4|6010.4|738
1593514800000|2020-06-30 11:00:00|6021.4|6011.4|6038.9|6028.9|6053.6|6043.6|6018.8|6008.8|1457
1593518400000|2020-06-30 12:00:00|6038.4|6028.4|6040.9|6030.9|6045.9|6035.9|6029.1|6019.1|1513
1593522000000|2020-06-30 13:00:00|6040.6|6030.6|6040.6|6030.6|6059.6|6049.6|6033.1|6023.1|2619
1593525600000|2020-06-30 14:00:00|6040.9|6030.9|6030.1|6020.1|6055.1|6045.1|6028.9|6018.9|2904
1593529200000|2020-06-30 15:00:00|6030.3|6020.3|6023.1|6013.1|6041.5|6031.5|6013.9|6003.9|2924
1593532800000|2020-06-30 16:00:00|6022.9|6012.9|6040.9|6030.9|6043.3|6033.3|6022.1|6012.1|1676
1593561600000|2020-07-01 00:00:00|6040.4|6030.4|6047.9|6037.9|6052.1|6042.1|6038.1|6028.1|287
1593565200000|2020-07-01 01:00:00|6047.6|6037.6|6087.3|6077.3|6090.9|6080.9|6041.3|6031.3|1666
1593568800000|2020-07-01 02:00:00|6087.8|6077.8|6097.1|6087.1|6099.3|6089.3|6084.1|6074.1|834
1593572400000|2020-07-01 03:00:00|6096.6|6086.6|6096|6086|6097.1|6087.1|6090.1|6080.1|569
1593576000000|2020-07-01 04:00:00|6096.9|6086.9|6091.4|6081.4|6098.1|6088.1|6090.4|6080.4|171
1593579600000|2020-07-01 05:00:00|6091.1|6081.1|6093.8|6083.8|6095.8|6085.8|6074.5|6064.5|950
1593583200000|2020-07-01 06:00:00|6093.3|6083.3|6093.6|6083.6|6097.8|6087.8|6082.3|6072.3|1162
1593586800000|2020-07-01 07:00:00|6091.9|6081.9|6072.5|6062.5|6094|6084|6066.6|6056.6|1010
1593590400000|2020-07-01 08:00:00|6072.6|6062.6|6069.9|6059.9|6081.9|6071.9|6057.4|6047.4|1054
1593594000000|2020-07-01 09:00:00|6070.1|6060.1|6051.6|6041.6|6074.9|6064.9|6051.4|6041.4|1018
1593597600000|2020-07-01 10:00:00|6051.4|6041.4|6039.3|6029.3|6061.6|6051.6|6032.9|6022.9|1411
1593601200000|2020-07-01 11:00:00|6039.1|6029.1|6020.9|6010.9|6039.4|6029.4|6018.4|6008.4|1915
1593604800000|2020-07-01 12:00:00|6020.6|6010.6|6032.1|6022.1|6034|6024|6000.3|5990.3|1846
1593608400000|2020-07-01 13:00:00|6031.6|6021.6|6041.6|6031.6|6062.9|6052.9|6031.6|6021.6|3652
1593612000000|2020-07-01 14:00:00|6041.9|6031.9|6044.8|6034.8|6053.6|6043.6|6025.1|6015.1|3417
1593615600000|2020-07-01 15:00:00|6045|6035|6059.5|6049.5|6067.9|6057.9|6040.5|6030.5|2641
1593619200000|2020-07-01 16:00:00|6059.4|6049.4|6059.4|6049.4|6063.1|6053.1|6046|6036|1139
1593648000000|2020-07-02 00:00:00|6098.6|6088.6|6098.8|6088.8|6103.8|6093.8|6090.9|6080.9|718
1593651600000|2020-07-02 01:00:00|6099|6089|6092.8|6082.8|6118.4|6108.4|6090|6080|1945
1593655200000|2020-07-02 02:00:00|6092.5|6082.5|6101.4|6091.4|6108|6098|6089.9|6079.9|1024
1593658800000|2020-07-02 03:00:00|6101.6|6091.6|6097|6087|6103.3|6093.3|6093.8|6083.8|723
1593662400000|2020-07-02 04:00:00|6096.8|6086.8|6100.8|6090.8|6104.4|6094.4|6095.5|6085.5|264
1593666000000|2020-07-02 05:00:00|6101|6091|6092.3|6082.3|6104.6|6094.6|6089.5|6079.5|855
1593669600000|2020-07-02 06:00:00|6092.1|6082.1|6102.9|6092.9|6116.9|6106.9|6091.9|6081.9|1588
1593673200000|2020-07-02 07:00:00|6103.5|6093.5|6113.9|6103.9|6114.6|6104.6|6099.6|6089.6|1856
1593676800000|2020-07-02 08:00:00|6114.5|6104.5|6097.9|6087.9|6124.6|6114.6|6097.6|6087.6|1551
1593680400000|2020-07-02 09:00:00|6097.6|6087.6|6095.4|6085.4|6102.9|6092.9|6086.3|6076.3|770
1593684000000|2020-07-02 10:00:00|6095.1|6085.1|6088.4|6078.4|6100.1|6090.1|6087.9|6077.9|579
1593687600000|2020-07-02 11:00:00|6088.3|6078.3|6090.3|6080.3|6099.9|6089.9|6082.3|6072.3|1001
1593691200000|2020-07-02 12:00:00|6089.9|6079.9|6080.4|6070.4|6104.6|6094.6|6074.1|6064.1|2546
1593694800000|2020-07-02 13:00:00|6080.1|6070.1|6083.9|6073.9|6084.1|6074.1|6061.4|6051.4|3417
1593698400000|2020-07-02 14:00:00|6083.6|6073.6|6059.9|6049.9|6088.4|6078.4|6054.6|6044.6|3422
1593702000000|2020-07-02 15:00:00|6059.8|6049.8|6082.8|6072.8|6083.5|6073.5|6053.3|6043.3|2191
1593705600000|2020-07-02 16:00:00|6082.6|6072.6|6091|6081|6091.9|6081.9|6074.9|6064.9|892
1593734400000|2020-07-03 00:00:00|6085.3|6075.3|6089.4|6079.4|6090.8|6080.8|6080.6|6070.6|246
1593738000000|2020-07-03 01:00:00|6089.3|6079.3|6078.1|6068.1|6090.4|6080.4|6070.4|6060.4|1507
1593741600000|2020-07-03 02:00:00|6077.9|6067.9|6041.1|6031.1|6080.6|6070.6|6035.1|6025.1|1520
1593745200000|2020-07-03 03:00:00|6041.5|6031.5|6048.6|6038.6|6054|6044|6038.4|6028.4|886
1593748800000|2020-07-03 04:00:00|6048.9|6038.9|6044|6034|6049.9|6039.9|6044|6034|302
1593752400000|2020-07-03 05:00:00|6044.3|6034.3|6049.1|6039.1|6053.1|6043.1|6041.5|6031.5|844
1593756000000|2020-07-03 06:00:00|6049.3|6039.3|6040.6|6030.6|6068.5|6058.5|6039.4|6029.4|1658
1593759600000|2020-07-03 07:00:00|6041.1|6031.1|6046|6036|6050.8|6040.8|6021|6011|1475
1593763200000|2020-07-03 08:00:00|6045.9|6035.9|6033.6|6023.6|6048.9|6038.9|6029.8|6019.8|1098
1593766800000|2020-07-03 09:00:00|6034.5|6024.5|6029.8|6019.8|6043.4|6033.4|6027.4|6017.4|925
1593770400000|2020-07-03 10:00:00|6029.6|6019.6|6032.4|6022.4|6037.1|6027.1|6024.4|6014.4|756
1593774000000|2020-07-03 11:00:00|6032.6|6022.6|6022.9|6012.9|6037.9|6027.9|6017.9|6007.9|940
1593777600000|2020-07-03 12:00:00|6023.1|6013.1|6042.4|6032.4|6044.4|6034.4|6018|6008|878
1593781200000|2020-07-03 13:00:00|6041.9|6031.9|6032|6022|6044.4|6034.4|6024.4|6014.4|1519
1593784800000|2020-07-03 14:00:00|6031.9|6021.9|6012.6|6002.6|6035.8|6025.8|5991.5|5981.5|2240
1593788400000|2020-07-03 15:00:00|6012.9|6002.9|6028.4|6018.4|6028.4|6018.4|6004.6|5994.6|1046
1593792000000|2020-07-03 16:00:00|6028.8|6018.8|6031.5|6021.5|6032.6|6022.6|6022.3|6012.3|759
1593993600000|2020-07-06 00:00:00|6024.3|6008.5|6050.3|6040.3|6052.8|6042.8|6024.3|6008.5|326
1593997200000|2020-07-06 01:00:00|6049.5|6039.5|6054.8|6044.8|6063.8|6053.8|6036|6026|1517
1594000800000|2020-07-06 02:00:00|6054.5|6044.5|6075.3|6065.3|6077.6|6067.6|6054|6044|1196
1594004400000|2020-07-06 03:00:00|6075|6065|6078.8|6068.8|6082|6072|6067.3|6057.3|899
1594008000000|2020-07-06 04:00:00|6078.5|6068.5|6073.8|6063.8|6079.8|6069.8|6068.3|6058.3|306
1594011600000|2020-07-06 05:00:00|6073.5|6063.5|6081.6|6071.6|6086.5|6076.5|6073.1|6063.1|1148
1594015200000|2020-07-06 06:00:00|6081.9|6071.9|6085.4|6075.4|6096.8|6086.8|6078.3|6068.3|1728
1594018800000|2020-07-06 07:00:00|6085.5|6075.5|6079.4|6069.4|6101|6091|6078.5|6068.5|1934
1594022400000|2020-07-06 08:00:00|6079|6069|6098.8|6088.8|6106|6096|6076.4|6066.4|1322
1594026000000|2020-07-06 09:00:00|6098.4|6088.4|6089.1|6079.1|6101.8|6091.8|6088.1|6078.1|997
1594029600000|2020-07-06 10:00:00|6089.4|6079.4|6109|6099|6109.6|6099.6|6087.6|6077.6|761
1594033200000|2020-07-06 11:00:00|6109.3|6099.3|6113.9|6103.9|6114.6|6104.6|6101.1|6091.1|1154
1594036800000|2020-07-06 12:00:00|6114.1|6104.1|6116|6106|6116.9|6106.9|6106.4|6096.4|970
1594040400000|2020-07-06 13:00:00|6115.8|6105.8|6133.9|6123.9|6141.5|6131.5|6112.1|6102.1|2599
1594044000000|2020-07-06 14:00:00|6134.1|6124.1|6146.5|6136.5|6147.6|6137.6|6121|6111|2156
1594047600000|2020-07-06 15:00:00|6146.8|6136.8|6131|6121|6146.8|6136.8|6128.6|6118.6|1578
1594051200000|2020-07-06 16:00:00|6130.8|6120.8|6141.8|6131.8|6141.8|6131.8|6128.3|6118.3|793
1594080000000|2020-07-07 00:00:00|6167.4|6157.4|6173.5|6163.5|6177.4|6167.4|6166.9|6156.9|558
1594083600000|2020-07-07 01:00:00|6173.3|6163.3|6155.9|6145.9|6176.9|6166.9|6154.1|6144.1|2253
1594087200000|2020-07-07 02:00:00|6155.6|6145.6|6153.6|6143.6|6165.4|6155.4|6148.9|6138.9|1275
1594090800000|2020-07-07 03:00:00|6153.8|6143.8|6161.5|6151.5|6165.3|6155.3|6153.1|6143.1|579
1594094400000|2020-07-07 04:00:00|6161|6151|6166.5|6156.5|6168.5|6158.5|6156|6146|249
1594098000000|2020-07-07 05:00:00|6166.4|6156.4|6153.6|6143.6|6171.6|6161.6|6153.6|6143.6|752
1594101600000|2020-07-07 06:00:00|6153.8|6143.8|6139|6129|6153.8|6143.8|6132.8|6122.8|1287
1594105200000|2020-07-07 07:00:00|6139.5|6129.5|6119.9|6109.9|6143.3|6133.3|6111.4|6101.4|1689
1594108800000|2020-07-07 08:00:00|6120|6110|6094.3|6084.3|6124.4|6114.4|6092|6082|1749
1594112400000|2020-07-07 09:00:00|6094.8|6084.8|6088.5|6078.5|6098.9|6088.9|6082|6072|969
1594116000000|2020-07-07 10:00:00|6088.9|6078.9|6094.8|6084.8|6100|6090|6083.3|6073.3|1001
1594119600000|2020-07-07 11:00:00|6094.9|6084.9|6104.8|6094.8|6107.9|6097.9|6091.9|6081.9|1136
1594123200000|2020-07-07 12:00:00|6104.5|6094.5|6123.9|6113.9|6125.9|6115.9|6099.4|6089.4|1183
1594126800000|2020-07-07 13:00:00|6124|6114|6136.4|6126.4|6139.4|6129.4|6114.6|6104.6|2188
1594130400000|2020-07-07 14:00:00|6135.9|6125.9|6157|6147|6159.6|6149.6|6133.4|6123.4|2365
1594134000000|2020-07-07 15:00:00|6157.3|6147.3|6188.6|6178.6|6199.4|6189.4|6148.9|6138.9|2036
1594137600000|2020-07-07 16:00:00|6188.9|6178.9|6192.3|6182.3|6193.5|6183.5|6181.6|6171.6|1372
1594166400000|2020-07-08 00:00:00|6181|6171|6189.1|6179.1|6195.9|6185.9|6181|6171|453
1594170000000|2020-07-08 01:00:00|6188.3|6178.3|6177.6|6167.6|6197.8|6187.8|6176.3|6166.3|1241
1594173600000|2020-07-08 02:00:00|6177.3|6167.3|6202.5|6192.5|6202.5|6192.5|6173.6|6163.6|1018
1594177200000|2020-07-08 03:00:00|6202.3|6192.3|6197.4|6187.4|6202.9|6192.9|6194.3|6184.3|586
1594180800000|2020-07-08 04:00:00|6197.1|6187.1|6187.8|6177.8|6197.6|6187.6|6183.9|6173.9|292
1594184400000|2020-07-08 05:00:00|6188|6178|6197.5|6187.5|6198|6188|6182|6172|815
1594188000000|2020-07-08 06:00:00|6197.3|6187.3|6194.8|6184.8|6213.9|6203.9|6191.3|6181.3|1854
1594191600000|2020-07-08 07:00:00|6198.4|6188.4|6227.4|6217.4|6228.3|6218.3|6183.8|6173.8|1790
1594195200000|2020-07-08 08:00:00|6227.6|6217.6|6209.5|6199.5|6228.4|6218.4|6204.4|6194.4|1492
1594198800000|2020-07-08 09:00:00|6209.6|6199.6|6199.1|6189.1|6210.3|6200.3|6189|6179|1307
1594202400000|2020-07-08 10:00:00|6198.9|6188.9|6203.5|6193.5|6207.4|6197.4|6195.9|6185.9|658
1594206000000|2020-07-08 11:00:00|6203.3|6193.3|6205.5|6195.5|6219.4|6209.4|6198.6|6188.6|1216
1594209600000|2020-07-08 12:00:00|6205.8|6195.8|6213.1|6203.1|6213.3|6203.3|6198.5|6188.5|865
1594213200000|2020-07-08 13:00:00|6212.9|6202.9|6233.4|6223.4|6238.6|6228.6|6212.6|6202.6|2429
1594216800000|2020-07-08 14:00:00|6233.6|6223.6|6243|6233|6247.9|6237.9|6230.4|6220.4|2056
1594220400000|2020-07-08 15:00:00|6243.1|6233.1|6241.8|6231.8|6244.4|6234.4|6211.1|6201.1|2255
1594224000000|2020-07-08 16:00:00|6241.9|6231.9|6251.6|6241.6|6252.6|6242.6|6239.9|6229.9|1166
1594252800000|2020-07-09 00:00:00|6252.1|6242.1|6260.4|6250.4|6261.1|6251.1|6251.8|6241.8|321
1594256400000|2020-07-09 01:00:00|6260.5|6250.5|6288.9|6278.9|6293.1|6283.1|6255.9|6245.9|2043
1594260000000|2020-07-09 02:00:00|6288.8|6278.8|6307.4|6297.4|6322|6312|6287|6277|1658
1594263600000|2020-07-09 03:00:00|6306|6296|6326.5|6316.5|6327.3|6317.3|6300.8|6290.8|945
1594267200000|2020-07-09 04:00:00|6326.4|6316.4|6323.5|6313.5|6336|6326|6320.6|6310.6|598
1594270800000|2020-07-09 05:00:00|6323.3|6313.3|6326.3|6316.3|6335.1|6325.1|6316.4|6306.4|1483
1594274400000|2020-07-09 06:00:00|6326|6316|6326.6|6316.6|6336.3|6326.3|6320|6310|1596
1594278000000|2020-07-09 07:00:00|6327.4|6317.4|6311.4|6301.4|6331.9|6321.9|6298.6|6288.6|1948
1594281600000|2020-07-09 08:00:00|6311.6|6301.6|6358.6|6348.6|6365.1|6355.1|6311.1|6301.1|1631
1594285200000|2020-07-09 09:00:00|6358.4|6348.4|6353.4|6343.4|6363.9|6353.9|6339.4|6329.4|1113
1594288800000|2020-07-09 10:00:00|6353.1|6343.1|6348.5|6338.5|6357.9|6347.9|6346.4|6336.4|604
1594292400000|2020-07-09 11:00:00|6348.6|6338.6|6346.1|6336.1|6352.6|6342.6|6339.5|6329.5|1136
1594296000000|2020-07-09 12:00:00|6346.4|6336.4|6346.3|6336.3|6351.5|6341.5|6337.9|6327.9|1530
1594299600000|2020-07-09 13:00:00|6346.5|6336.5|6342.6|6332.6|6346.5|6336.5|6326.6|6316.6|2543
1594303200000|2020-07-09 14:00:00|6343.1|6333.1|6284.9|6274.9|6344.6|6334.6|6280.1|6270.1|4194
1594306800000|2020-07-09 15:00:00|6284.6|6274.6|6296.4|6286.4|6314.4|6304.4|6266.5|6256.5|3872
1594310400000|2020-07-09 16:00:00|6296.1|6286.1|6292.6|6282.6|6304.4|6294.4|6279|6269|2207
1594339200000|2020-07-10 00:00:00|6307.6|6297.6|6292.8|6282.8|6309.9|6299.9|6287.3|6277.3|577
1594342800000|2020-07-10 01:00:00|6291.9|6281.9|6307.3|6297.3|6312.8|6302.8|6286.6|6276.6|2044
1594346400000|2020-07-10 02:00:00|6307|6297|6298|6288|6309.6|6299.6|6291.6|6281.6|1180
1594350000000|2020-07-10 03:00:00|6298.3|6288.3|6303.6|6293.6|6304.3|6294.3|6295.5|6285.5|553
1594353600000|2020-07-10 04:00:00|6303.8|6293.8|6295.9|6285.9|6304.8|6294.8|6295.9|6285.9|269
1594357200000|2020-07-10 05:00:00|6295.8|6285.8|6271.4|6261.4|6295.9|6285.9|6258.4|6248.4|1508
1594360800000|2020-07-10 06:00:00|6271.1|6261.1|6281.1|6271.1|6283.1|6273.1|6270.9|6260.9|1593
1594364400000|2020-07-10 07:00:00|6281.5|6271.5|6300.1|6290.1|6305.9|6295.9|6272.5|6262.5|2259
1594368000000|2020-07-10 08:00:00|6300.6|6290.6|6316.6|6306.6|6337.9|6327.9|6298.3|6288.3|2314
1594371600000|2020-07-10 09:00:00|6316.9|6306.9|6323.9|6313.9|6330.4|6320.4|6310.1|6300.1|1891
1594375200000|2020-07-10 10:00:00|6324.3|6314.3|6322.4|6312.4|6331.4|6321.4|6319.4|6309.4|976
1594378800000|2020-07-10 11:00:00|6322.6|6312.6|6326.5|6316.5|6331.9|6321.9|6320.6|6310.6|1222
1594382400000|2020-07-10 12:00:00|6326.8|6316.8|6336.1|6326.1|6337.9|6327.9|6320.4|6310.4|1961
1594386000000|2020-07-10 13:00:00|6336.3|6326.3|6383.4|6373.4|6394.9|6384.9|6335.1|6325.1|4954
1594389600000|2020-07-10 14:00:00|6383.1|6373.1|6421.1|6411.1|6421.5|6411.5|6370.6|6360.6|4305
1594393200000|2020-07-10 15:00:00|6420.6|6410.6|6422.3|6412.3|6432.1|6422.1|6407.8|6397.8|2730
1594396800000|2020-07-10 16:00:00|6422.4|6412.4|6426.1|6416.1|6431.9|6421.9|6397.1|6387.1|1985
1594598400000|2020-07-13 00:00:00|6433.3|6417.5|6476|6466|6477.9|6467.9|6433.3|6417.5|651
1594602000000|2020-07-13 01:00:00|6475.8|6465.8|6560.4|6550.4|6571|6561|6474|6464|3821
1594605600000|2020-07-13 02:00:00|6560.1|6550.1|6591.8|6581.8|6626.5|6616.5|6559.4|6549.4|2956
1594609200000|2020-07-13 03:00:00|6592|6582|6603.1|6593.1|6621.9|6611.9|6570|6560|2039
1594612800000|2020-07-13 04:00:00|6603.6|6593.6|6609|6599|6610.4|6600.4|6591.1|6581.1|586
1594616400000|2020-07-13 05:00:00|6609.3|6599.3|6632.1|6622.1|6632.9|6622.9|6601.9|6591.9|1713
1594620000000|2020-07-13 06:00:00|6632.3|6622.3|6593.4|6583.4|6637.5|6627.5|6591.1|6581.1|2070
1594623600000|2020-07-13 07:00:00|6593.8|6583.8|6572.9|6562.9|6599.5|6589.5|6566.5|6556.5|2381
1594627200000|2020-07-13 08:00:00|6573.1|6563.1|6538.1|6528.1|6573.9|6563.9|6518.9|6508.9|2263
1594630800000|2020-07-13 09:00:00|6538.4|6528.4|6544.5|6534.5|6556.8|6546.8|6534.4|6524.4|1512
1594634400000|2020-07-13 10:00:00|6544.6|6534.6|6530.9|6520.9|6544.8|6534.8|6518.9|6508.9|1098
1594638000000|2020-07-13 11:00:00|6531.1|6521.1|6527.1|6517.1|6549.8|6539.8|6526.8|6516.8|1672
1594641600000|2020-07-13 12:00:00|6527.4|6517.4|6532.1|6522.1|6537.1|6527.1|6507.4|6497.4|1537
1594645200000|2020-07-13 13:00:00|6532.4|6522.4|6576.1|6566.1|6586.9|6576.9|6531.5|6521.5|4204
1594648800000|2020-07-13 14:00:00|6576.4|6566.4|6584.1|6574.1|6586.6|6576.6|6563.9|6553.9|2543
1594652400000|2020-07-13 15:00:00|6583.9|6573.9|6576.1|6566.1|6585.9|6575.9|6566.9|6556.9|1940
1594656000000|2020-07-13 16:00:00|6575.9|6565.9|6563.4|6553.4|6582.4|6572.4|6555.9|6545.9|1321
1594684800000|2020-07-14 00:00:00|6499.4|6489.4|6507|6497|6508.1|6498.1|6493.6|6483.6|863
1594688400000|2020-07-14 01:00:00|6506.8|6496.8|6478.3|6468.3|6512.9|6502.9|6435.9|6425.9|3685
1594692000000|2020-07-14 02:00:00|6478.1|6468.1|6476.3|6466.3|6484.3|6474.3|6452.4|6442.4|2205
1594695600000|2020-07-14 03:00:00|6476.6|6466.6|6475.3|6465.3|6486.5|6476.5|6473.9|6463.9|1004
1594699200000|2020-07-14 04:00:00|6475|6465|6473.9|6463.9|6479|6469|6468.6|6458.6|284
1594702800000|2020-07-14 05:00:00|6474|6464|6455.1|6445.1|6480.4|6470.4|6447.9|6437.9|1082
1594706400000|2020-07-14 06:00:00|6455.4|6445.4|6483.1|6473.1|6499.5|6489.5|6453.5|6443.5|2587
1594710000000|2020-07-14 07:00:00|6483.4|6473.4|6478.4|6468.4|6500.6|6490.6|6466.4|6456.4|2406
1594713600000|2020-07-14 08:00:00|6478.6|6468.6|6487.9|6477.9|6510.4|6500.4|6478.6|6468.6|1746
1594717200000|2020-07-14 09:00:00|6487.8|6477.8|6483.3|6473.3|6499.1|6489.1|6480.6|6470.6|1504
1594720800000|2020-07-14 10:00:00|6483.1|6473.1|6489.6|6479.6|6495.1|6485.1|6476.1|6466.1|1164
1594724400000|2020-07-14 11:00:00|6488.3|6478.3|6512.8|6502.8|6516.6|6506.6|6471.1|6461.1|1646
1594728000000|2020-07-14 12:00:00|6512.6|6502.6|6496.4|6486.4|6536.9|6526.9|6491|6481|2417
1594731600000|2020-07-14 13:00:00|6496|6486|6480.6|6470.6|6513.1|6503.1|6467.1|6457.1|5054
1594735200000|2020-07-14 14:00:00|6480.4|6470.4|6504.3|6494.3|6508.5|6498.5|6465.4|6455.4|5114
1594738800000|2020-07-14 15:00:00|6504.5|6494.5|6513.1|6503.1|6517.6|6507.6|6498.4|6488.4|3130
1594742400000|2020-07-14 16:00:00|6513.4|6503.4|6508.3|6498.3|6528.4|6518.4|6507.5|6497.5|1776
1594771200000|2020-07-15 00:00:00|6543.4|6533.4|6547.5|6537.5|6550.3|6540.3|6534.6|6524.6|955
1594774800000|2020-07-15 01:00:00|6547.8|6537.8|6531.4|6521.4|6554.3|6544.3|6521.5|6511.5|2126
1594778400000|2020-07-15 02:00:00|6531.5|6521.5|6517.9|6507.9|6531.8|6521.8|6505.8|6495.8|1304
1594782000000|2020-07-15 03:00:00|6517.8|6507.8|6514.1|6504.1|6523.3|6513.3|6510.5|6500.5|833
1594785600000|2020-07-15 04:00:00|6513.6|6503.6|6515.9|6505.9|6516.9|6506.9|6507|6497|260
1594789200000|2020-07-15 05:00:00|6516.1|6506.1|6533.3|6523.3|6538.6|6528.6|6508|6498|1284
1594792800000|2020-07-15 06:00:00|6533.5|6523.5|6497.6|6487.6|6535.5|6525.5|6496.9|6486.9|1763
1594796400000|2020-07-15 07:00:00|6497.9|6487.9|6486|6476|6509.9|6499.9|6474.1|6464.1|1952
1594800000000|2020-07-15 08:00:00|6486.3|6476.3|6493.6|6483.6|6497.6|6487.6|6476.4|6466.4|1470
1594803600000|2020-07-15 09:00:00|6493.8|6483.8|6473|6463|6498.4|6488.4|6469.6|6459.6|1014
1594807200000|2020-07-15 10:00:00|6473.4|6463.4|6496.9|6486.9|6501.5|6491.5|6472.9|6462.9|1159
1594810800000|2020-07-15 11:00:00|6496.8|6486.8|6505|6495|6521.4|6511.4|6496.6|6486.6|1563
1594814400000|2020-07-15 12:00:00|6504.9|6494.9|6512.4|6502.4|6514.4|6504.4|6488.6|6478.6|1283
1594818000000|2020-07-15 13:00:00|6512.6|6502.6|6402.9|6392.9|6522.6|6512.6|6402.9|6392.9|5225
1594821600000|2020-07-15 14:00:00|6403.4|6393.4|6411.6|6401.6|6424.6|6414.6|6380.6|6370.6|4284
1594825200000|2020-07-15 15:00:00|6411.9|6401.9|6398.5|6388.5|6412.4|6402.4|6379.9|6369.9|2914
1594828800000|2020-07-15 16:00:00|6398.8|6388.8|6403.6|6393.6|6403.9|6393.9|6381.9|6371.9|1919
1594857600000|2020-07-16 00:00:00|6396.1|6386.1|6396|6386|6403.4|6393.4|6386.6|6376.6|591
1594861200000|2020-07-16 01:00:00|6395.8|6385.8|6404.6|6394.6|6409|6399|6349.3|6339.3|3457
1594864800000|2020-07-16 02:00:00|6407.6|6397.6|6366.3|6356.3|6414.6|6404.6|6355.9|6345.9|2275
1594868400000|2020-07-16 03:00:00|6366.1|6356.1|6360.6|6350.6|6368.3|6358.3|6355.6|6345.6|1071
1594872000000|2020-07-16 04:00:00|6360.5|6350.5|6364|6354|6369|6359|6360|6350|352
1594875600000|2020-07-16 05:00:00|6363.8|6353.8|6350|6340|6364.5|6354.5|6329.8|6319.8|1901
1594879200000|2020-07-16 06:00:00|6349.8|6339.8|6324|6314|6368.3|6358.3|6311.5|6301.5|2883
1594882800000|2020-07-16 07:00:00|6324.6|6314.6|6355.9|6345.9|6364.9|6354.9|6324.6|6314.6|2136
1594886400000|2020-07-16 08:00:00|6355.8|6345.8|6346|6336|6369.1|6359.1|6336.1|6326.1|1199
1594890000000|2020-07-16 09:00:00|6346.1|6336.1|6352.6|6342.6|6357.1|6347.1|6332.6|6322.6|1080
1594893600000|2020-07-16 10:00:00|6352.4|6342.4|6358.5|6348.5|6368.1|6358.1|6351.3|6341.3|820
1594897200000|2020-07-16 11:00:00|6358.6|6348.6|6374.8|6364.8|6394.4|6384.4|6358.6|6348.6|1524
1594900800000|2020-07-16 12:00:00|6374.5|6364.5|6392.9|6382.9|6409.9|6399.9|6372.6|6362.6|1519
1594904400000|2020-07-16 13:00:00|6392.6|6382.6|6435.6|6425.6|6444.4|6434.4|6380.8|6370.8|4466
1594908000000|2020-07-16 14:00:00|6435.9|6425.9|6424|6414|6448.4|6438.4|6420.1|6410.1|3288
1594911600000|2020-07-16 15:00:00|6423.8|6413.8|6440.3|6430.3|6445.1|6435.1|6416.5|6406.5|2088
1594915200000|2020-07-16 16:00:00|6440.1|6430.1|6434.9|6424.9|6440.9|6430.9|6426.6|6416.6|1055
1594944000000|2020-07-17 00:00:00|6424|6414|6432.5|6422.5|6442.3|6432.3|6424|6414|379
1594947600000|2020-07-17 01:00:00|6432|6422|6432.1|6422.1|6443.4|6433.4|6415|6405|2189
1594951200000|2020-07-17 02:00:00|6432.5|6422.5|6430.8|6420.8|6455|6445|6427.8|6417.8|1498
1594954800000|2020-07-17 03:00:00|6431.1|6421.1|6415.9|6405.9|6433.1|6423.1|6410.8|6400.8|1093
1594958400000|2020-07-17 04:00:00|6416.1|6406.1|6405.4|6395.4|6417.8|6407.8|6403.4|6393.4|323
1594962000000|2020-07-17 05:00:00|6405.6|6395.6|6406.6|6396.6|6418.5|6408.5|6391.6|6381.6|1572
1594965600000|2020-07-17 06:00:00|6406.9|6396.9|6420|6410|6420.6|6410.6|6400|6390|1796
1594969200000|2020-07-17 07:00:00|6420.3|6410.3|6423.1|6413.1|6439.1|6429.1|6413.6|6403.6|1345
1594972800000|2020-07-17 08:00:00|6422.9|6412.9|6416.8|6406.8|6429.4|6419.4|6407.5|6397.5|797
1594976400000|2020-07-17 09:00:00|6416.6|6406.6|6413.9|6403.9|6419.6|6409.6|6410.4|6400.4|754
1594980000000|2020-07-17 10:00:00|6413.1|6403.1|6430.6|6420.6|6434.9|6424.9|6410.9|6400.9|569
1594983600000|2020-07-17 11:00:00|6430.9|6420.9|6449.4|6439.4|6455.6|6445.6|6426.4|6416.4|1002
1594987200000|2020-07-17 12:00:00|6449.6|6439.6|6442.4|6432.4|6461.6|6451.6|6441.9|6431.9|1206
1594990800000|2020-07-17 13:00:00|6442.6|6432.6|6437.1|6427.1|6449.6|6439.6|6420.9|6410.9|3154
1594994400000|2020-07-17 14:00:00|6436.6|6426.6|6441.4|6431.4|6448.4|6438.4|6408.6|6398.6|2547
1594998000000|2020-07-17 15:00:00|6442|6432|6460.9|6450.9|6463.6|6453.6|6441.9|6431.9|1382
1595001600000|2020-07-17 16:00:00|6460.6|6450.6|6442.4|6432.4|6468.6|6458.6|6433.4|6423.4|1011
1595203200000|2020-07-20 00:00:00|6448.5|6432.8|6436|6426|6448.5|6437.4|6435.4|6425.4|336
1595206800000|2020-07-20 01:00:00|6434.5|6424.5|6397.4|6387.4|6441.8|6431.8|6391.9|6381.9|2824
1595210400000|2020-07-20 02:00:00|6397.1|6387.1|6415.3|6405.3|6417.9|6407.9|6395.6|6385.6|1283
1595214000000|2020-07-20 03:00:00|6415.4|6405.4|6425.6|6415.6|6428.5|6418.5|6412.6|6402.6|471
1595217600000|2020-07-20 04:00:00|6425.4|6415.4|6424.3|6414.3|6428|6418|6422.1|6412.1|201
1595221200000|2020-07-20 05:00:00|6424|6414|6435.1|6425.1|6447.4|6437.4|6422.5|6412.5|1020
1595224800000|2020-07-20 06:00:00|6435.4|6425.4|6426.8|6416.8|6442.6|6432.6|6424.1|6414.1|1226
1595228400000|2020-07-20 07:00:00|6427.4|6417.4|6427.6|6417.6|6428.9|6418.9|6408.9|6398.9|1564
1595232000000|2020-07-20 08:00:00|6427.9|6417.9|6440.4|6430.4|6445.8|6435.8|6427.9|6417.9|1013
1595235600000|2020-07-20 09:00:00|6440.6|6430.6|6434.4|6424.4|6449.6|6439.6|6433|6423|806
1595239200000|2020-07-20 10:00:00|6434.1|6424.1|6436.4|6426.4|6440.9|6430.9|6428.6|6418.6|654
1595242800000|2020-07-20 11:00:00|6436.6|6426.6|6426.6|6416.6|6440.9|6430.9|6413.6|6403.6|1039
1595246400000|2020-07-20 12:00:00|6426.4|6416.4|6419.3|6409.3|6437.1|6427.1|6416.4|6406.4|1198
1595250000000|2020-07-20 13:00:00|6419.1|6409.1|6446.9|6436.9|6454.3|6444.3|6415.1|6405.1|2680
1595253600000|2020-07-20 14:00:00|6447.1|6437.1|6514.3|6504.3|6522.6|6512.6|6443.9|6433.9|2950
1595257200000|2020-07-20 15:00:00|6513.5|6503.5|6486|6476|6527.8|6517.8|6485.5|6475.5|2221
1595260800000|2020-07-20 16:00:00|6485.8|6475.8|6465|6455|6487.8|6477.8|6456.3|6446.3|1345
1595289600000|2020-07-21 00:00:00|6493.4|6483.4|6499.3|6489.3|6508|6498|6492.5|6482.5|346
1595293200000|2020-07-21 01:00:00|6499|6489|6494.3|6484.3|6512.9|6502.9|6480.3|6470.3|1137
1595304000000|2020-07-21 04:00:00|6500.5|6490.5|6503.4|6493.4|6504.6|6494.6|6500.3|6490.3|60
1595307600000|2020-07-21 05:00:00|6503.1|6493.1|6511.1|6501.1|6511.4|6501.4|6491.5|6481.5|1009
1595311200000|2020-07-21 06:00:00|6510.6|6500.6|6500.4|6490.4|6516.3|6506.3|6485.3|6475.3|1504
1595314800000|2020-07-21 07:00:00|6500.6|6490.6|6495.1|6485.1|6506.9|6496.9|6487.9|6477.9|1160
1595318400000|2020-07-21 08:00:00|6494.9|6484.9|6512.9|6502.9|6521.9|6511.9|6492.9|6482.9|904
1595322000000|2020-07-21 09:00:00|6513.1|6503.1|6502.3|6492.3|6514.9|6504.9|6497.6|6487.6|625
1595325600000|2020-07-21 10:00:00|6502.5|6492.5|6511.6|6501.6|6516.4|6506.4|6502.4|6492.4|639
1595329200000|2020-07-21 11:00:00|6511.8|6501.8|6513.4|6503.4|6522.1|6512.1|6506.6|6496.6|908
1595332800000|2020-07-21 12:00:00|6513.9|6503.9|6511.8|6501.8|6519.5|6509.5|6507.6|6497.6|1129
1595336400000|2020-07-21 13:00:00|6511.9|6501.9|6541.9|6531.9|6556.4|6546.4|6511.9|6501.9|3363
1595340000000|2020-07-21 14:00:00|6542.1|6532.1|6530.9|6520.9|6544.6|6534.6|6506.9|6496.9|2306
1595343600000|2020-07-21 15:00:00|6531.1|6521.1|6536.4|6526.4|6547.9|6537.9|6531.1|6521.1|1659
1595347200000|2020-07-21 16:00:00|6536.6|6526.6|6561.9|6551.9|6567.9|6557.9|6536.4|6526.4|1413
1595376000000|2020-07-22 00:00:00|6573.8|6563.8|6577|6567|6585.1|6575.1|6572.6|6562.6|456
1595379600000|2020-07-22 01:00:00|6576.6|6566.6|6581.6|6571.6|6606.4|6596.4|6570.6|6560.6|2961
1595383200000|2020-07-22 02:00:00|6581.8|6571.8|6589.8|6579.8|6592.1|6582.1|6564.9|6554.9|1132
1595386800000|2020-07-22 03:00:00|6590.1|6580.1|6589.4|6579.4|6598.5|6588.5|6584.9|6574.9|462
1595390400000|2020-07-22 04:00:00|6589.6|6579.6|6583.1|6573.1|6589.6|6579.6|6581|6571|249
1595394000000|2020-07-22 05:00:00|6583|6573|6583.9|6573.9|6584.5|6574.5|6572.9|6562.9|816
1595397600000|2020-07-22 06:00:00|6583.6|6573.6|6570.6|6560.6|6588.9|6578.9|6557.6|6547.6|1924
1595401200000|2020-07-22 07:00:00|6570.9|6560.9|6511.4|6501.4|6585.9|6575.9|6495.4|6485.4|2298
1595404800000|2020-07-22 08:00:00|6511.1|6501.1|6462.4|6452.4|6520.4|6510.4|6439.8|6429.8|2588
1595408400000|2020-07-22 09:00:00|6462.1|6452.1|6493.5|6483.5|6494.8|6484.8|6454.5|6444.5|1369
1595412000000|2020-07-22 10:00:00|6493.8|6483.8|6508.4|6498.4|6512.1|6502.1|6493.1|6483.1|1000
1595415600000|2020-07-22 11:00:00|6508.6|6498.6|6515.4|6505.4|6523.1|6513.1|6504.9|6494.9|1085
1595419200000|2020-07-22 12:00:00|6515.1|6505.1|6509.1|6499.1|6518|6508|6493.1|6483.1|1701
1595422800000|2020-07-22 13:00:00|6508.9|6498.9|6456.5|6446.5|6508.9|6498.9|6420.8|6410.8|4609
1595426400000|2020-07-22 14:00:00|6456.4|6446.4|6471.4|6461.4|6475|6465|6433.8|6423.8|2913
1595430000000|2020-07-22 15:00:00|6471.3|6461.3|6489.4|6479.4|6503.5|6493.5|6463.1|6453.1|2066
1595433600000|2020-07-22 16:00:00|6489.5|6479.5|6492.5|6482.5|6499.4|6489.4|6485.9|6475.9|1298
1595462400000|2020-07-23 00:00:00|6489.3|6479.3|6488.4|6478.4|6500.6|6490.6|6482.5|6472.5|485
1595466000000|2020-07-23 01:00:00|6488.1|6478.1|6486.6|6476.6|6494.1|6484.1|6464.9|6454.9|2560
1595469600000|2020-07-23 02:00:00|6486.5|6476.5|6442.6|6432.6|6488.6|6478.6|6438.3|6428.3|1882
1595473200000|2020-07-23 03:00:00|6442.8|6432.8|6457.3|6447.3|6467.8|6457.8|6441.8|6431.8|1217
1595476800000|2020-07-23 04:00:00|6457.4|6447.4|6468.4|6458.4|6468.5|6458.5|6456.5|6446.5|339
1595480400000|2020-07-23 05:00:00|6468.1|6458.1|6457.4|6447.4|6479.6|6469.6|6454.6|6444.6|1267
1595484000000|2020-07-23 06:00:00|6457.8|6447.8|6497.9|6487.9|6497.9|6487.9|6457.6|6447.6|1782
1595487600000|2020-07-23 07:00:00|6498.1|6488.1|6516.3|6506.3|6516.8|6506.8|6490.8|6480.8|1314
1595491200000|2020-07-23 08:00:00|6516.5|6506.5|6514.4|6504.4|6537.1|6527.1|6511.1|6501.1|1272
1595494800000|2020-07-23 09:00:00|6514.6|6504.6|6523|6513|6531|6521|6513.8|6503.8|766
1595498400000|2020-07-23 10:00:00|6523.4|6513.4|6527.6|6517.6|6530.3|6520.3|6517.5|6507.5|768
1595502000000|2020-07-23 11:00:00|6527.9|6517.9|6510.4|6500.4|6538.1|6528.1|6499.8|6489.8|1406
1595505600000|2020-07-23 12:00:00|6510.6|6500.6|6478|6468|6511.6|6501.6|6475.4|6465.4|1669
1595509200000|2020-07-23 13:00:00|6477.9|6467.9|6499.5|6489.5|6522.9|6512.9|6468.9|6458.9|3741
1595512800000|2020-07-23 14:00:00|6499|6489|6523|6513|6524.9|6514.9|6494.3|6484.3|2359
1595516400000|2020-07-23 15:00:00|6523.1|6513.1|6539.6|6529.6|6556.6|6546.6|6510.1|6500.1|2362
1595520000000|2020-07-23 16:00:00|6539.9|6529.9|6525.6|6515.6|6541.1|6531.1|6516.1|6506.1|2227
1595548800000|2020-07-24 00:00:00|6486.6|6476.6|6501.5|6491.5|6502|6492|6470.3|6460.3|668
1595552400000|2020-07-24 01:00:00|6501.3|6491.3|6479.9|6469.9|6511|6501|6470.6|6460.6|2326
1595556000000|2020-07-24 02:00:00|6479.8|6469.8|6460.5|6450.5|6479.8|6469.8|6446|6436|1682
1595559600000|2020-07-24 03:00:00|6459.9|6449.9|6444.1|6434.1|6464.3|6454.3|6430.6|6420.6|1347
1595563200000|2020-07-24 04:00:00|6443.8|6433.8|6410.8|6400.8|6444.3|6434.3|6406.8|6396.8|1213
1595566800000|2020-07-24 05:00:00|6411|6401|6376.5|6366.5|6415.4|6405.4|6374|6364|2974
1595570400000|2020-07-24 06:00:00|6376.9|6366.9|6388.9|6378.9|6418.8|6408.8|6371.1|6361.1|3051
1595574000000|2020-07-24 07:00:00|6388.6|6378.6|6411.5|6401.5|6413.4|6403.4|6372.6|6362.6|2163
1595577600000|2020-07-24 08:00:00|6411.6|6401.6|6434.5|6424.5|6436|6426|6411.4|6401.4|1242
1595581200000|2020-07-24 09:00:00|6434.8|6424.8|6427.1|6417.1|6438.8|6428.8|6422.4|6412.4|1025
1595584800000|2020-07-24 10:00:00|6427.4|6417.4|6399.9|6389.9|6439.4|6429.4|6388.6|6378.6|1227
1595588400000|2020-07-24 11:00:00|6400.1|6390.1|6409.6|6399.6|6414.1|6404.1|6389.6|6379.6|1360
1595592000000|2020-07-24 12:00:00|6409.9|6399.9|6408.9|6398.9|6424.9|6414.9|6395.6|6385.6|1852
1595595600000|2020-07-24 13:00:00|6408.6|6398.6|6449.4|6439.4|6449.4|6439.4|6401.6|6391.6|3464
1595599200000|2020-07-24 14:00:00|6449.1|6439.1|6434.4|6424.4|6479.4|6469.4|6430.9|6420.9|3392
1595602800000|2020-07-24 15:00:00|6434.6|6424.6|6418.1|6408.1|6442.4|6432.4|6399.4|6389.4|2547
1595606400000|2020-07-24 16:00:00|6418.4|6408.4|6419.8|6409.8|6427.1|6417.1|6409.1|6399.1|1199
1595808000000|2020-07-27 00:00:00|6411.8|6396|6424.1|6414.1|6431.6|6421.6|6411.8|6396|733
1595811600000|2020-07-27 01:00:00|6424.4|6414.4|6436.1|6426.1|6455.9|6445.9|6422.9|6412.9|2748
1595815200000|2020-07-27 02:00:00|6436.4|6426.4|6460.9|6450.9|6469|6459|6432.4|6422.4|1522
1595818800000|2020-07-27 03:00:00|6461.1|6451.1|6456.9|6446.9|6476.9|6466.9|6452.4|6442.4|1298
1595822400000|2020-07-27 04:00:00|6457.1|6447.1|6458.8|6448.8|6464.8|6454.8|6453.9|6443.9|290
1595826000000|2020-07-27 05:00:00|6458.6|6448.6|6450.9|6440.9|6465.1|6455.1|6447.6|6437.6|1228
1595829600000|2020-07-27 06:00:00|6450.6|6440.6|6457.9|6447.9|6457.9|6447.9|6437.9|6427.9|1234
1595833200000|2020-07-27 07:00:00|6456.9|6446.9|6425.6|6415.6|6456.9|6446.9|6414.4|6404.4|1276
1595836800000|2020-07-27 08:00:00|6425.9|6415.9|6421.6|6411.6|6438.9|6428.9|6420.9|6410.9|1126
1595840400000|2020-07-27 09:00:00|6421.9|6411.9|6437.9|6427.9|6438.6|6428.6|6415.4|6405.4|741
1595844000000|2020-07-27 10:00:00|6437.6|6427.6|6443.9|6433.9|6450.4|6440.4|6429.9|6419.9|886
1595847600000|2020-07-27 11:00:00|6443.6|6433.6|6421.4|6411.4|6444.4|6434.4|6415.4|6405.4|1049
1595851200000|2020-07-27 12:00:00|6421.9|6411.9|6426.4|6416.4|6434.6|6424.6|6410.9|6400.9|1619
1595854800000|2020-07-27 13:00:00|6426.1|6416.1|6424.4|6414.4|6434.4|6424.4|6394.4|6384.4|2715
1595858400000|2020-07-27 14:00:00|6424.1|6414.1|6446.1|6436.1|6449.4|6439.4|6413.6|6403.6|2261
1595862000000|2020-07-27 15:00:00|6445.6|6435.6|6429.1|6419.1|6445.9|6435.9|6413.9|6403.9|1855
1595865600000|2020-07-27 16:00:00|6429.4|6419.4|6436.3|6426.3|6445.9|6435.9|6425.6|6415.6|1245
1595894400000|2020-07-28 00:00:00|6472|6462|6471.5|6461.5|6475.1|6465.1|6463|6453|621
1595898000000|2020-07-28 01:00:00|6471.8|6461.8|6493.3|6483.3|6524.8|6514.8|6468.4|6458.4|3252
1595901600000|2020-07-28 02:00:00|6493.1|6483.1|6493.4|6483.4|6506.3|6496.3|6480|6470|1463
1595905200000|2020-07-28 03:00:00|6493|6483|6436.1|6426.1|6493.9|6483.9|6436.1|6426.1|2340
1595908800000|2020-07-28 04:00:00|6435.9|6425.9|6437.3|6427.3|6444.1|6434.1|6430.5|6420.5|787
1595912400000|2020-07-28 05:00:00|6436.8|6426.8|6438.1|6428.1|6440.9|6430.9|6412.5|6402.5|1948
1595916000000|2020-07-28 06:00:00|6437.9|6427.9|6439.4|6429.4|6450.4|6440.4|6429.6|6419.6|1947
1595919600000|2020-07-28 07:00:00|6439.1|6429.1|6417.5|6407.5|6456.1|6446.1|6412.5|6402.5|2368
1595923200000|2020-07-28 08:00:00|6417.9|6407.9|6432.5|6422.5|6433.6|6423.6|6417.8|6407.8|1406
1595926800000|2020-07-28 09:00:00|6432.8|6422.8|6416.4|6406.4|6437.4|6427.4|6409.9|6399.9|1044
1595930400000|2020-07-28 10:00:00|6416.1|6406.1|6410.4|6400.4|6417.9|6407.9|6400.9|6390.9|1141
1595934000000|2020-07-28 11:00:00|6410.6|6400.6|6406.1|6396.1|6414.6|6404.6|6394.9|6384.9|1579
1595937600000|2020-07-28 12:00:00|6405.9|6395.9|6426.6|6416.6|6428|6418|6397.6|6387.6|1562
1595941200000|2020-07-28 13:00:00|6425.4|6415.4|6457.9|6447.9|6469|6459|6421.6|6411.6|3277
1595944800000|2020-07-28 14:00:00|6457.8|6447.8|6476.4|6466.4|6479.4|6469.4|6453.9|6443.9|2946
1595948400000|2020-07-28 15:00:00|6476.1|6466.1|6478.5|6468.5|6490.4|6480.4|6464.9|6454.9|2016
1595952000000|2020-07-28 16:00:00|6479.1|6469.1|6474.8|6464.8|6484.6|6474.6|6473.4|6463.4|946
1595980800000|2020-07-29 00:00:00|6465.5|6455.5|6461.6|6451.6|6472.8|6462.8|6458.1|6448.1|447
1595984400000|2020-07-29 01:00:00|6461.9|6451.9|6461.1|6451.1|6471.9|6461.9|6445.4|6435.4|1660
1595988000000|2020-07-29 02:00:00|6461.3|6451.3|6465.3|6455.3|6469.3|6459.3|6454.3|6444.3|997
1595991600000|2020-07-29 03:00:00|6466.5|6456.5|6463.5|6453.5|6473.3|6463.3|6456.6|6446.6|544
1595995200000|2020-07-29 04:00:00|6463.8|6453.8|6457.6|6447.6|6465.1|6455.1|6456.5|6446.5|230
1595998800000|2020-07-29 05:00:00|6457.4|6447.4|6470.4|6460.4|6470.4|6460.4|6456|6446|518
1596002400000|2020-07-29 06:00:00|6470.6|6460.6|6476.5|6466.5|6487.5|6477.5|6463.4|6453.4|1894
1596006000000|2020-07-29 07:00:00|6476.8|6466.8|6474.8|6464.8|6498.8|6488.8|6473|6463|1389
1596009600000|2020-07-29 08:00:00|6474.9|6464.9|6499.8|6489.8|6508.9|6498.9|6466.3|6456.3|1389
1596013200000|2020-07-29 09:00:00|6500.1|6490.1|6488.4|6478.4|6502.3|6492.3|6487.9|6477.9|736
1596016800000|2020-07-29 10:00:00|6488.1|6478.1|6479.1|6469.1|6494|6484|6478.6|6468.6|694
1596020400000|2020-07-29 11:00:00|6479.4|6469.4|6481.1|6471.1|6482.6|6472.6|6461.1|6451.1|1200
1596024000000|2020-07-29 12:00:00|6480.5|6470.5|6469.1|6459.1|6488.4|6478.4|6460.6|6450.6|1365
1596027600000|2020-07-29 13:00:00|6469.6|6459.6|6445.9|6435.9|6480.1|6470.1|6430.6|6420.6|2926
1596031200000|2020-07-29 14:00:00|6445.6|6435.6|6490.9|6480.9|6490.9|6480.9|6438.9|6428.9|2177
1596034800000|2020-07-29 15:00:00|6491|6481|6481.6|6471.6|6491.9|6481.9|6475.3|6465.3|1424
1596038400000|2020-07-29 16:00:00|6481.9|6471.9|6481.9|6471.9|6490.1|6480.1|6475.6|6465.6|899
1596067200000|2020-07-30 00:00:00|6505.8|6495.8|6509.4|6499.4|6509.6|6499.6|6499.6|6489.6|327
1596070800000|2020-07-30 01:00:00|6508.4|6498.4|6475.6|6465.6|6509.6|6499.6|6474.4|6464.4|1916
1596074400000|2020-07-30 02:00:00|6475.5|6465.5|6484|6474|6486.3|6476.3|6468.4|6458.4|1056
1596078000000|2020-07-30 03:00:00|6484.1|6474.1|6488.9|6478.9|6495.8|6485.8|6483.5|6473.5|806
1596081600000|2020-07-30 04:00:00|6488.8|6478.8|6486.4|6476.4|6489.1|6479.1|6484.8|6474.8|154
1596085200000|2020-07-30 05:00:00|6486.1|6476.1|6476.6|6466.6|6486.4|6476.4|6464.9|6454.9|931
1596088800000|2020-07-30 06:00:00|6476.3|6466.3|6464.4|6454.4|6478.3|6468.3|6455.1|6445.1|1625
1596092400000|2020-07-30 07:00:00|6464.1|6454.1|6438.9|6428.9|6468.1|6458.1|6436.1|6426.1|1608
1596096000000|2020-07-30 08:00:00|6439.4|6429.4|6420.1|6410.1|6454.5|6444.5|6418.3|6408.3|1403
1596099600000|2020-07-30 09:00:00|6419.6|6409.6|6441.4|6431.4|6448.6|6438.6|6415.4|6405.4|1334
1596103200000|2020-07-30 10:00:00|6441.6|6431.6|6433.4|6423.4|6444.3|6434.3|6426.5|6416.5|984
1596106800000|2020-07-30 11:00:00|6433.5|6423.5|6442.8|6432.8|6445.4|6435.4|6425.9|6415.9|1210
1596110400000|2020-07-30 12:00:00|6442.6|6432.6|6438|6428|6453.1|6443.1|6427.4|6417.4|1406
1596114000000|2020-07-30 13:00:00|6437.1|6427.1|6442.8|6432.8|6476.1|6466.1|6430.5|6420.5|2769
1596117600000|2020-07-30 14:00:00|6442.1|6432.1|6424.6|6414.6|6450.8|6440.8|6397.1|6387.1|3980
1596121200000|2020-07-30 15:00:00|6424.1|6414.1|6444.9|6434.9|6453.1|6443.1|6416.4|6406.4|2317
1596124800000|2020-07-30 16:00:00|6445.1|6435.1|6467.3|6457.3|6470.4|6460.4|6445.1|6435.1|1470
1596153600000|2020-07-31 00:00:00|6486.4|6476.4|6473.6|6463.6|6486.6|6476.6|6469.5|6459.5|826
1596157200000|2020-07-31 01:00:00|6473.9|6463.9|6499.6|6489.6|6503.6|6493.6|6471.1|6461.1|2017
1596160800000|2020-07-31 02:00:00|6499.9|6489.9|6479.6|6469.6|6504.4|6494.4|6479.1|6469.1|1234
1596164400000|2020-07-31 03:00:00|6479.4|6469.4|6491.6|6481.6|6494.6|6484.6|6468.9|6458.9|875
1596168000000|2020-07-31 04:00:00|6491.9|6481.9|6494.6|6484.6|6498.1|6488.1|6487.1|6477.1|470
1596171600000|2020-07-31 05:00:00|6494.8|6484.8|6472.9|6462.9|6498.4|6488.4|6471.3|6461.3|760
1596175200000|2020-07-31 06:00:00|6472.4|6462.4|6483.6|6473.6|6486.4|6476.4|6460.8|6450.8|2168
1596178800000|2020-07-31 07:00:00|6484.1|6474.1|6471.6|6461.6|6496.4|6486.4|6468.1|6458.1|1596
1596182400000|2020-07-31 08:00:00|6471.4|6461.4|6471.6|6461.6|6482.1|6472.1|6465.4|6455.4|1070
1596186000000|2020-07-31 09:00:00|6470.6|6460.6|6442.6|6432.6|6472.4|6462.4|6442.6|6432.6|1082
1596189600000|2020-07-31 10:00:00|6442.1|6432.1|6444.4|6434.4|6454.6|6444.6|6439.1|6429.1|922
1596193200000|2020-07-31 11:00:00|6444.1|6434.1|6444.1|6434.1|6454.6|6444.6|6439.6|6429.6|945
1596196800000|2020-07-31 12:00:00|6443.9|6433.9|6442.6|6432.6|6449.6|6439.6|6428.1|6418.1|1529
1596200400000|2020-07-31 13:00:00|6442.9|6432.9|6428.9|6418.9|6453.9|6443.9|6415.6|6405.6|3293
1596204000000|2020-07-31 14:00:00|6428.4|6418.4|6440.1|6430.1|6442.6|6432.6|6410.6|6400.6|3240
1596207600000|2020-07-31 15:00:00|6439.9|6429.9|6417.9|6407.9|6446.4|6436.4|6413.1|6403.1|2262
1596211200000|2020-07-31 16:00:00|6417.6|6407.6|6390.3|6380.3|6419.1|6409.1|6382.1|6372.1|2631
1596412800000|2020-08-03 00:00:00|6383|6373|6358.9|6348.9|6383|6373|6338.3|6328.3|816
1596416400000|2020-08-03 01:00:00|6359.1|6349.1|6368.1|6358.1|6371.1|6361.1|6307.4|6297.4|3220
1596420000000|2020-08-03 02:00:00|6367.9|6357.9|6386.1|6376.1|6387.1|6377.1|6359.9|6349.9|1194
1596423600000|2020-08-03 03:00:00|6386.3|6376.3|6382.4|6372.4|6389.6|6379.6|6379|6369|784
1596427200000|2020-08-03 04:00:00|6382.1|6372.1|6382.5|6372.5|6384.4|6374.4|6379.9|6369.9|221
1596430800000|2020-08-03 05:00:00|6382.4|6372.4|6409.4|6399.4|6409.4|6399.4|6379.1|6369.1|703
1596434400000|2020-08-03 06:00:00|6409.9|6399.9|6385.4|6375.4|6412.4|6402.4|6383.9|6373.9|1107
1596438000000|2020-08-03 07:00:00|6388.1|6378.1|6381.6|6371.6|6391.4|6381.4|6363.9|6353.9|1456
1596441600000|2020-08-03 08:00:00|6381.4|6371.4|6392.1|6382.1|6401.6|6391.6|6367.9|6357.9|781
1596445200000|2020-08-03 09:00:00|6391.9|6381.9|6389.1|6379.1|6393.6|6383.6|6379.4|6369.4|572
1596448800000|2020-08-03 10:00:00|6389.4|6379.4|6416.9|6406.9|6425.1|6415.1|6387.1|6377.1|869
1596452400000|2020-08-03 11:00:00|6417.1|6407.1|6454.4|6444.4|6454.6|6444.6|6417.1|6407.1|1277
1596456000000|2020-08-03 12:00:00|6454.6|6444.6|6454.1|6444.1|6463.6|6453.6|6443.1|6433.1|1339
1596459600000|2020-08-03 13:00:00|6454.4|6444.4|6470.9|6460.9|6489.1|6479.1|6451.9|6441.9|2462
1596463200000|2020-08-03 14:00:00|6471.1|6461.1|6493.9|6483.9|6494.9|6484.9|6467.6|6457.6|1633
1596466800000|2020-08-03 15:00:00|6493.6|6483.6|6484.9|6474.9|6509.6|6499.6|6483.9|6473.9|1523
1596470400000|2020-08-03 16:00:00|6485.1|6475.1|6485.8|6475.8|6494.4|6484.4|6475.9|6465.9|1034
1596499200000|2020-08-04 00:00:00|6495.8|6485.8|6484.1|6474.1|6496.1|6486.1|6483.4|6473.4|262
1596502800000|2020-08-04 01:00:00|6484.4|6474.4|6478.9|6468.9|6496.4|6486.4|6475.5|6465.5|1211
1596506400000|2020-08-04 02:00:00|6479.1|6469.1|6471.6|6461.6|6483.4|6473.4|6462.4|6452.4|742
1596510000000|2020-08-04 03:00:00|6471.4|6461.4|6459.6|6449.6|6472.1|6462.1|6459|6449|663
1596513600000|2020-08-04 04:00:00|6459.4|6449.4|6465.6|6455.6|6465.6|6455.6|6456.9|6446.9|252
1596517200000|2020-08-04 05:00:00|6465.4|6455.4|6467.9|6457.9|6477.9|6467.9|6458.4|6448.4|833
1596520800000|2020-08-04 06:00:00|6468.1|6458.1|6458.1|6448.1|6471.6|6461.6|6447.6|6437.6|1456
1596524400000|2020-08-04 07:00:00|6457.9|6447.9|6465.9|6455.9|6473.1|6463.1|6446.6|6436.6|1950
1596528000000|2020-08-04 08:00:00|6465.6|6455.6|6452.9|6442.9|6465.6|6455.6|6430.4|6420.4|1273
1596531600000|2020-08-04 09:00:00|6451.9|6441.9|6446.6|6436.6|6455.9|6445.9|6443.9|6433.9|441
1596535200000|2020-08-04 10:00:00|6446.9|6436.9|6449.1|6439.1|6451.6|6441.6|6443.9|6433.9|447
1596538800000|2020-08-04 11:00:00|6449.4|6439.4|6449.6|6439.6|6451.4|6441.4|6433.1|6423.1|974
1596542400000|2020-08-04 12:00:00|6449.4|6439.4|6431.1|6421.1|6451.9|6441.9|6423.6|6413.6|1470
1596546000000|2020-08-04 13:00:00|6430.9|6420.9|6430.1|6420.1|6437.1|6427.1|6414.1|6404.1|2373
1596549600000|2020-08-04 14:00:00|6430.4|6420.4|6451.4|6441.4|6466.6|6456.6|6428.1|6418.1|2354
1596553200000|2020-08-04 15:00:00|6451.1|6441.1|6459.9|6449.9|6460.9|6450.9|6446.1|6436.1|1573
1596556800000|2020-08-04 16:00:00|6460.1|6450.1|6454.6|6444.6|6463.6|6453.6|6448.6|6438.6|830
1596585600000|2020-08-05 00:00:00|6468.6|6458.6|6460.9|6450.9|6468.8|6458.8|6458.4|6448.4|305
1596589200000|2020-08-05 01:00:00|6461.1|6451.1|6445.1|6435.1|6467.5|6457.5|6441.4|6431.4|1613
1596592800000|2020-08-05 02:00:00|6445.4|6435.4|6459.1|6449.1|6459.1|6449.1|6438.6|6428.6|845
1596596400000|2020-08-05 03:00:00|6458.9|6448.9|6459.4|6449.4|6459.9|6449.9|6452.9|6442.9|476
1596600000000|2020-08-05 04:00:00|6459.1|6449.1|6461.4|6451.4|6464.6|6454.6|6456.1|6446.1|135
1596603600000|2020-08-05 05:00:00|6460.9|6450.9|6464.4|6454.4|6476.6|6466.6|6455.6|6445.6|880
1596607200000|2020-08-05 06:00:00|6464.6|6454.6|6468.6|6458.6|6471.1|6461.1|6453.4|6443.4|1723
1596610800000|2020-08-05 07:00:00|6469.1|6459.1|6493.6|6483.6|6499.1|6489.1|6463.9|6453.9|1164
1596614400000|2020-08-05 08:00:00|6493.9|6483.9|6492.1|6482.1|6499.4|6489.4|6482.6|6472.6|904
1596618000000|2020-08-05 09:00:00|6492.4|6482.4|6493.1|6483.1|6497.9|6487.9|6488.6|6478.6|895
1596621600000|2020-08-05 10:00:00|6493.4|6483.4|6526.1|6516.1|6531.4|6521.4|6489.6|6479.6|964
1596625200000|2020-08-05 11:00:00|6526.4|6516.4|6524.4|6514.4|6533.4|6523.4|6520.1|6510.1|964
1596628800000|2020-08-05 12:00:00|6524.6|6514.6|6466.1|6456.1|6524.9|6514.9|6450.4|6440.4|2446
1596632400000|2020-08-05 13:00:00|6466.6|6456.6|6512.1|6502.1|6542.4|6532.4|6466.6|6456.6|3694
1596636000000|2020-08-05 14:00:00|6511.9|6501.9|6520.1|6510.1|6538.1|6528.1|6510.9|6500.9|2424
1596639600000|2020-08-05 15:00:00|6520.4|6510.4|6491.4|6481.4|6532.4|6522.4|6480.6|6470.6|2104
1596643200000|2020-08-05 16:00:00|6491.6|6481.6|6497.3|6487.3|6500.6|6490.6|6479.9|6469.9|1525
1596672000000|2020-08-06 00:00:00|6497.1|6487.1|6508.4|6498.4|6511.5|6501.5|6494.4|6484.4|302
1596675600000|2020-08-06 01:00:00|6508.6|6498.6|6483.6|6473.6|6516|6506|6478.1|6468.1|1858
1596679200000|2020-08-06 02:00:00|6483.4|6473.4|6456.9|6446.9|6485.4|6475.4|6455.3|6445.3|1687
1596682800000|2020-08-06 03:00:00|6456.8|6446.8|6465.8|6455.8|6472.5|6462.5|6455|6445|923
1596686400000|2020-08-06 04:00:00|6465.6|6455.6|6469.9|6459.9|6470.9|6460.9|6464.4|6454.4|302
1596690000000|2020-08-06 05:00:00|6469.6|6459.6|6481.6|6471.6|6486.1|6476.1|6467.6|6457.6|1403
1596693600000|2020-08-06 06:00:00|6481.9|6471.9|6482.9|6472.9|6498.1|6488.1|6474.9|6464.9|2074
1596697200000|2020-08-06 07:00:00|6483.1|6473.1|6467.9|6457.9|6483.1|6473.1|6455.1|6445.1|1670
1596700800000|2020-08-06 08:00:00|6468.1|6458.1|6454.4|6444.4|6469.6|6459.6|6441.6|6431.6|1332
1596704400000|2020-08-06 09:00:00|6454.1|6444.1|6461.1|6451.1|6469.9|6459.9|6450.4|6440.4|704
1596708000000|2020-08-06 10:00:00|6460.9|6450.9|6444.4|6434.4|6464.6|6454.6|6439.4|6429.4|940
1596711600000|2020-08-06 11:00:00|6444.1|6434.1|6464.1|6454.1|6464.4|6454.4|6439.6|6429.6|1322
1596715200000|2020-08-06 12:00:00|6463.9|6453.9|6474.1|6464.1|6477.6|6467.6|6442.6|6432.6|1390
1596718800000|2020-08-06 13:00:00|6474.4|6464.4|6493.1|6483.1|6500.4|6490.4|6457.4|6447.4|3171
1596722400000|2020-08-06 14:00:00|6492.9|6482.9|6482.6|6472.6|6503.4|6493.4|6465.6|6455.6|2871
1596726000000|2020-08-06 15:00:00|6482.9|6472.9|6485.4|6475.4|6486.1|6476.1|6467.9|6457.9|1747
1596729600000|2020-08-06 16:00:00|6485.6|6475.6|6495.1|6485.1|6496.1|6486.1|6485.4|6475.4|1334
1596758400000|2020-08-07 00:00:00|6499.1|6489.1|6499.9|6489.9|6501.1|6491.1|6494.6|6484.6|302
1596762000000|2020-08-07 01:00:00|6500.6|6490.6|6473.3|6463.3|6500.8|6490.8|6460.8|6450.8|2309
1596765600000|2020-08-07 02:00:00|6473.1|6463.1|6461.4|6451.4|6474.6|6464.6|6450.1|6440.1|1511
1596769200000|2020-08-07 03:00:00|6461.1|6451.1|6434.6|6424.6|6464|6454|6432.9|6422.9|1222
1596772800000|2020-08-07 04:00:00|6434.4|6424.4|6435.9|6425.9|6439.6|6429.6|6428.1|6418.1|685
1596776400000|2020-08-07 05:00:00|6435.6|6425.6|6435.1|6425.1|6445.1|6435.1|6417.6|6407.6|1933
1596780000000|2020-08-07 06:00:00|6435.4|6425.4|6446.9|6436.9|6452.6|6442.6|6435.1|6425.1|1732
1596783600000|2020-08-07 07:00:00|6447.1|6437.1|6454.6|6444.6|6461.4|6451.4|6440.1|6430.1|1151
1596787200000|2020-08-07 08:00:00|6454.1|6444.1|6426.1|6416.1|6457.6|6447.6|6421.6|6411.6|1034
1596790800000|2020-08-07 09:00:00|6425.6|6415.6|6421.1|6411.1|6429.6|6419.6|6406.6|6396.6|1261
1596794400000|2020-08-07 10:00:00|6420.9|6410.9|6427.4|6417.4|6428.9|6418.9|6412.6|6402.6|687
1596798000000|2020-08-07 11:00:00|6427.6|6417.6|6437.6|6427.6|6442.1|6432.1|6421.1|6411.1|876
1596801600000|2020-08-07 12:00:00|6437.1|6427.1|6436.4|6426.4|6442.6|6432.6|6417.4|6407.4|2313
1596805200000|2020-08-07 13:00:00|6436.1|6426.1|6367.6|6357.6|6444.4|6434.4|6365.6|6355.6|3741
1596808800000|2020-08-07 14:00:00|6367.4|6357.4|6342.9|6332.9|6370.9|6360.9|6314.1|6304.1|4110
1596812400000|2020-08-07 15:00:00|6343.1|6333.1|6272.1|6262.1|6353.6|6343.6|6268.6|6258.6|3140
1596816000000|2020-08-07 16:00:00|6272.4|6262.4|6241.4|6231.4|6283.6|6273.6|6232.4|6222.4|3509
1597017600000|2020-08-10 00:00:00|6243.8|6228|6261.6|6251.6|6277.9|6267.9|6243.8|6228|609
1597021200000|2020-08-10 01:00:00|6262.4|6252.4|6263.6|6253.6|6295.4|6285.4|6257.6|6247.6|3615
1597024800000|2020-08-10 02:00:00|6263.9|6253.9|6275.6|6265.6|6277.4|6267.4|6258.9|6248.9|1473
1597028400000|2020-08-10 03:00:00|6275.4|6265.4|6280.4|6270.4|6282.4|6272.4|6271.1|6261.1|790
1597032000000|2020-08-10 04:00:00|6280.1|6270.1|6284.1|6274.1|6287.4|6277.4|6279.6|6269.6|224
1597035600000|2020-08-10 05:00:00|6283.9|6273.9|6296.6|6286.6|6299.6|6289.6|6280.6|6270.6|1157
1597039200000|2020-08-10 06:00:00|6296.4|6286.4|6304.6|6294.6|6325.9|6315.9|6294.9|6284.9|1916
1597042800000|2020-08-10 07:00:00|6304.9|6294.9|6331.1|6321.1|6331.1|6321.1|6296.4|6286.4|1843
1597046400000|2020-08-10 08:00:00|6332.1|6322.1|6349.1|6339.1|6351.4|6341.4|6313.6|6303.6|1563
1597050000000|2020-08-10 09:00:00|6349.4|6339.4|6364.9|6354.9|6371.1|6361.1|6347.9|6337.9|888
1597053600000|2020-08-10 10:00:00|6364.6|6354.6|6361.9|6351.9|6368.4|6358.4|6353.9|6343.9|782
1597057200000|2020-08-10 11:00:00|6362.1|6352.1|6398.1|6388.1|6407.3|6397.3|6352.4|6342.4|1520
1597060800000|2020-08-10 12:00:00|6397.9|6387.9|6418.4|6408.4|6423.4|6413.4|6396.4|6386.4|1889
1597064400000|2020-08-10 13:00:00|6418.9|6408.9|6408.9|6398.9|6422.6|6412.6|6382.6|6372.6|3515
1597068000000|2020-08-10 14:00:00|6409.1|6399.1|6397.9|6387.9|6432.4|6422.4|6396.6|6386.6|3171
1597071600000|2020-08-10 15:00:00|6398.1|6388.1|6400.6|6390.6|6410.1|6400.1|6388.1|6378.1|2237
1597075200000|2020-08-10 16:00:00|6400.9|6390.9|6387|6377|6403.9|6393.9|6384.6|6374.6|1329
1597104000000|2020-08-11 00:00:00|6400.9|6390.9|6387|6377|6400.9|6390.9|6383.6|6373.6|479
1597107600000|2020-08-11 01:00:00|6386.1|6376.1|6408.4|6398.4|6415.9|6405.9|6374.6|6364.6|1701
1597111200000|2020-08-11 02:00:00|6407.9|6397.9|6407.9|6397.9|6418.6|6408.6|6399.8|6389.8|1052
1597114800000|2020-08-11 03:00:00|6407.6|6397.6|6412.4|6402.4|6412.8|6402.8|6398.4|6388.4|389
1597118400000|2020-08-11 04:00:00|6411.9|6401.9|6403.4|6393.4|6415.6|6405.6|6401.1|6391.1|365
1597122000000|2020-08-11 05:00:00|6403.1|6393.1|6385.9|6375.9|6409.6|6399.6|6384.4|6374.4|1260
1597125600000|2020-08-11 06:00:00|6385.6|6375.6|6360.4|6350.4|6400.1|6390.1|6352.8|6342.8|2601
1597129200000|2020-08-11 07:00:00|6360.6|6350.6|6375.4|6365.4|6387.6|6377.6|6357.9|6347.9|1394
1597132800000|2020-08-11 08:00:00|6375.6|6365.6|6377.9|6367.9|6379.6|6369.6|6357.1|6347.1|1195
1597136400000|2020-08-11 09:00:00|6377.6|6367.6|6372.1|6362.1|6386.4|6376.4|6370.6|6360.6|763
1597140000000|2020-08-11 10:00:00|6371.4|6361.4|6370.1|6360.1|6377.9|6367.9|6362.6|6352.6|490
1597143600000|2020-08-11 11:00:00|6369.9|6359.9|6346.6|6336.6|6374.6|6364.6|6344.6|6334.6|1390
1597147200000|2020-08-11 12:00:00|6347.1|6337.1|6362.9|6352.9|6373.1|6363.1|6343.1|6333.1|1866
1597150800000|2020-08-11 13:00:00|6362.6|6352.6|6381.6|6371.6|6399.9|6389.9|6355.4|6345.4|3356
1597154400000|2020-08-11 14:00:00|6381.4|6371.4|6385.1|6375.1|6396.6|6386.6|6369.9|6359.9|2210
1597158000000|2020-08-11 15:00:00|6385.4|6375.4|6402.1|6392.1|6402.9|6392.9|6379.9|6369.9|1787
1597161600000|2020-08-11 16:00:00|6402.4|6392.4|6413.3|6403.3|6419.6|6409.6|6400.9|6390.9|1670
1597190400000|2020-08-12 00:00:00|6363|6353|6364.1|6354.1|6372.1|6362.1|6358.9|6348.9|836
1597194000000|2020-08-12 01:00:00|6363.8|6353.8|6322.9|6312.9|6363.8|6353.8|6310.1|6300.1|3450
1597197600000|2020-08-12 02:00:00|6322.1|6312.1|6321.9|6311.9|6327.9|6317.9|6307.6|6297.6|2004
1597201200000|2020-08-12 03:00:00|6321.6|6311.6|6307.6|6297.6|6325.1|6315.1|6282.9|6272.9|1818
1597204800000|2020-08-12 04:00:00|6307.5|6297.5|6297.6|6287.6|6308.9|6298.9|6287.9|6277.9|804
1597208400000|2020-08-12 05:00:00|6297.4|6287.4|6286.9|6276.9|6307.4|6297.4|6273.6|6263.6|2083
1597212000000|2020-08-12 06:00:00|6287.1|6277.1|6317.6|6307.6|6334.6|6324.6|6286.3|6276.3|2603
1597215600000|2020-08-12 07:00:00|6316.4|6306.4|6364.1|6354.1|6373.1|6363.1|6310.1|6300.1|2005
1597219200000|2020-08-12 08:00:00|6364.4|6354.4|6381.4|6371.4|6398.9|6388.9|6356.6|6346.6|2138
1597222800000|2020-08-12 09:00:00|6381.6|6371.6|6385.1|6375.1|6386.6|6376.6|6369.6|6359.6|1430
1597226400000|2020-08-12 10:00:00|6385.4|6375.4|6389.6|6379.6|6392.6|6382.6|6382.4|6372.4|874
1597230000000|2020-08-12 11:00:00|6389.4|6379.4|6388.4|6378.4|6397.4|6387.4|6383.6|6373.6|1073
1597233600000|2020-08-12 12:00:00|6386.6|6376.6|6387.1|6377.1|6392.4|6382.4|6372.6|6362.6|1777
1597237200000|2020-08-12 13:00:00|6386.6|6376.6|6372.4|6362.4|6394.9|6384.9|6362.9|6352.9|3221
1597240800000|2020-08-12 14:00:00|6372.6|6362.6|6447.4|6437.4|6448.1|6438.1|6367|6357|3396
1597244400000|2020-08-12 15:00:00|6447.6|6437.6|6440.1|6430.1|6454.6|6444.6|6426.4|6416.4|2085
1597248000000|2020-08-12 16:00:00|6440.4|6430.4|6438.1|6428.1|6444.5|6434.5|6426.6|6416.6|1153
1597276800000|2020-08-13 00:00:00|6431.4|6421.4|6437.6|6427.6|6443.9|6433.9|6428.6|6418.6|449
1597280400000|2020-08-13 01:00:00|6438.9|6428.9|6406.6|6396.6|6441.9|6431.9|6406.6|6396.6|1673
1597284000000|2020-08-13 02:00:00|6406.4|6396.4|6411.9|6401.9|6412.4|6402.4|6399.1|6389.1|916
1597287600000|2020-08-13 03:00:00|6411.6|6401.6|6393.4|6383.4|6414.1|6404.1|6391.9|6381.9|715
1597291200000|2020-08-13 04:00:00|6392.9|6382.9|6394.6|6384.6|6399.4|6389.4|6391.3|6381.3|205
1597294800000|2020-08-13 05:00:00|6394.1|6384.1|6388.4|6378.4|6404.6|6394.6|6385.4|6375.4|969
1597298400000|2020-08-13 06:00:00|6387.9|6377.9|6395.9|6385.9|6408.1|6398.1|6386.5|6376.5|1541
1597302000000|2020-08-13 07:00:00|6396.1|6386.1|6361.6|6351.6|6396.6|6386.6|6356.4|6346.4|1967
1597305600000|2020-08-13 08:00:00|6361.9|6351.9|6375.9|6365.9|6378.1|6368.1|6349.4|6339.4|1052
1597309200000|2020-08-13 09:00:00|6375.6|6365.6|6382.4|6372.4|6387.4|6377.4|6372.9|6362.9|995
1597312800000|2020-08-13 10:00:00|6382.1|6372.1|6378.1|6368.1|6394.6|6384.6|6376.6|6366.6|564
1597316400000|2020-08-13 11:00:00|6377.9|6367.9|6372.1|6362.1|6387.9|6377.9|6371.6|6361.6|1583
1597320000000|2020-08-13 12:00:00|6371.6|6361.6|6359.9|6349.9|6374.9|6364.9|6346.9|6336.9|2049
1597323600000|2020-08-13 13:00:00|6359.6|6349.6|6341.3|6331.3|6363.1|6353.1|6322.4|6312.4|3271
1597327200000|2020-08-13 14:00:00|6341.1|6331.1|6285.1|6275.1|6341.1|6331.1|6266.8|6256.8|2994
1597330800000|2020-08-13 15:00:00|6284.9|6274.9|6267.8|6257.8|6284.9|6274.9|6257.5|6247.5|2725
1597334400000|2020-08-13 16:00:00|6267.9|6257.9|6277|6267|6283.1|6273.1|6263.5|6253.5|1480
1597363200000|2020-08-14 00:00:00|6264.1|6254.1|6271.1|6261.1|6277.5|6267.5|6260|6250|559
1597366800000|2020-08-14 01:00:00|6271|6261|6304|6294|6317.5|6307.5|6270.4|6260.4|2377
1597370400000|2020-08-14 02:00:00|6303.8|6293.8|6314.3|6304.3|6322|6312|6295.5|6285.5|1281
1597374000000|2020-08-14 03:00:00|6314.8|6304.8|6304.4|6294.4|6316.8|6306.8|6301.5|6291.5|716
1597377600000|2020-08-14 04:00:00|6304.5|6294.5|6305.4|6295.4|6309.5|6299.5|6304.3|6294.3|194
1597381200000|2020-08-14 05:00:00|6305.1|6295.1|6325.3|6315.3|6328.8|6318.8|6304|6294|743
1597384800000|2020-08-14 06:00:00|6324.5|6314.5|6330.3|6320.3|6337.3|6327.3|6321|6311|1226
1597388400000|2020-08-14 07:00:00|6331.3|6321.3|6329.4|6319.4|6340.3|6330.3|6318|6308|1789
1597392000000|2020-08-14 08:00:00|6329.1|6319.1|6314.4|6304.4|6334.7|6324.7|6295.3|6285.3|1632
1597395600000|2020-08-14 09:00:00|6314.6|6304.6|6322.5|6312.5|6323.6|6313.6|6300.4|6290.4|1219
1597399200000|2020-08-14 10:00:00|6321.5|6311.5|6329.5|6319.5|6334|6324|6318.3|6308.3|868
1597402800000|2020-08-14 11:00:00|6329.6|6319.6|6339.6|6329.6|6349.6|6339.6|6327.6|6317.6|1275
1597406400000|2020-08-14 12:00:00|6339.4|6329.4|6374.9|6364.9|6382.5|6372.5|6336.4|6326.4|2256
1597410000000|2020-08-14 13:00:00|6375.1|6365.1|6356.8|6346.8|6388.8|6378.8|6355.8|6345.8|3506
1597413600000|2020-08-14 14:00:00|6356.9|6346.9|6371.6|6361.6|6387.6|6377.6|6355.8|6345.8|2670
1597417200000|2020-08-14 15:00:00|6371.8|6361.8|6377.6|6367.6|6382.7|6372.7|6365.5|6355.5|1491
1597420800000|2020-08-14 16:00:00|6377.9|6367.9|6379.8|6369.8|6384.2|6374.2|6372|6362|872
1597622400000|2020-08-17 00:00:00|6372.8|6362.8|6365.9|6355.9|6372.8|6362.8|6365.1|6355.1|9
1597626000000|2020-08-17 01:00:00|6357.4|6347.4|6367.9|6357.9|6368|6358|6348.8|6338.8|1057
1597629600000|2020-08-17 02:00:00|6368.1|6358.1|6389|6379|6395.3|6385.3|6367.5|6357.5|1197
1597633200000|2020-08-17 03:00:00|6389.3|6379.3|6384.9|6374.9|6392|6382|6383.3|6373.3|426
1597636800000|2020-08-17 04:00:00|6384.8|6374.8|6390.5|6380.5|6394|6384|6383.5|6373.5|162
1597640400000|2020-08-17 05:00:00|6390.3|6380.3|6418.3|6408.3|6422|6412|6389|6379|1217
1597644000000|2020-08-17 06:00:00|6418|6408|6416.6|6406.6|6424.5|6414.5|6407.1|6397.1|1297
1597647600000|2020-08-17 07:00:00|6416.1|6406.1|6427.5|6417.5|6429.8|6419.8|6413.6|6403.6|1591
1597651200000|2020-08-17 08:00:00|6427.1|6417.1|6416|6406|6435.4|6425.4|6415.8|6405.8|1231
1597654800000|2020-08-17 09:00:00|6415.8|6405.8|6415.8|6405.8|6421.5|6411.5|6410.3|6400.3|686
1597658400000|2020-08-17 10:00:00|6415.6|6405.6|6416.1|6406.1|6419.9|6409.9|6410.3|6400.3|687
1597662000000|2020-08-17 11:00:00|6416.5|6406.5|6438|6428|6445.3|6435.3|6411.9|6401.9|1410
1597665600000|2020-08-17 12:00:00|6437.3|6427.3|6431.8|6421.8|6445.3|6435.3|6429.8|6419.8|1244
1597669200000|2020-08-17 13:00:00|6431.6|6421.6|6480.8|6470.8|6494.5|6484.5|6431.5|6421.5|2896
1597672800000|2020-08-17 14:00:00|6480.9|6470.9|6467.1|6457.1|6493.3|6483.3|6462.1|6452.1|2297
1597676400000|2020-08-17 15:00:00|6467.4|6457.4|6453.4|6443.4|6471.1|6461.1|6446.8|6436.8|1652
1597680000000|2020-08-17 16:00:00|6453.6|6443.6|6462.3|6452.3|6466.3|6456.3|6447.9|6437.9|866
1597708800000|2020-08-18 00:00:00|6468.6|6458.6|6474.1|6464.1|6476.8|6466.8|6466.6|6456.6|426
1597712400000|2020-08-18 01:00:00|6473.9|6463.9|6478.5|6468.5|6499.3|6489.3|6473.9|6463.9|1807
1597716000000|2020-08-18 02:00:00|6478.4|6468.4|6458.8|6448.8|6479.6|6469.6|6453.5|6443.5|1090
1597719600000|2020-08-18 03:00:00|6459.5|6449.5|6468.3|6458.3|6469.8|6459.8|6452.3|6442.3|754
1597723200000|2020-08-18 04:00:00|6467.5|6457.5|6466.1|6456.1|6475.8|6465.8|6465.8|6455.8|230
1597726800000|2020-08-18 05:00:00|6466.4|6456.4|6450.1|6440.1|6467.4|6457.4|6442|6432|720
1597730400000|2020-08-18 06:00:00|6449.9|6439.9|6448.8|6438.8|6460.4|6450.4|6432.5|6422.5|1269
1597734000000|2020-08-18 07:00:00|6448.9|6438.9|6451.9|6441.9|6460.8|6450.8|6432.4|6422.4|1906
1597737600000|2020-08-18 08:00:00|6452.1|6442.1|6481.6|6471.6|6484|6474|6450.1|6440.1|1179
1597741200000|2020-08-18 09:00:00|6481.4|6471.4|6493.5|6483.5|6499.5|6489.5|6480.6|6470.6|1225
1597744800000|2020-08-18 10:00:00|6493.8|6483.8|6489.1|6479.1|6497.8|6487.8|6487.5|6477.5|853
1597748400000|2020-08-18 11:00:00|6488.9|6478.9|6496.5|6486.5|6498.5|6488.5|6482|6472|914
1597752000000|2020-08-18 12:00:00|6496.8|6486.8|6536|6526|6536.3|6526.3|6492.3|6482.3|1793
1597755600000|2020-08-18 13:00:00|6536.5|6526.5|6569.9|6559.9|6594.5|6584.5|6525.5|6515.5|4442
1597759200000|2020-08-18 14:00:00|6569.8|6559.8|6576.1|6566.1|6592.5|6582.5|6531.5|6521.5|4248
1597762800000|2020-08-18 15:00:00|6576.3|6566.3|6577.8|6567.8|6581.8|6571.8|6565.4|6555.4|1744
1597766400000|2020-08-18 16:00:00|6577.6|6567.6|6602.5|6592.5|6604.8|6594.8|6576.8|6566.8|1136
1597795200000|2020-08-19 00:00:00|6599.4|6589.4|6592.6|6582.6|6601.3|6591.3|6590.8|6580.8|450
1597798800000|2020-08-19 01:00:00|6592.5|6582.5|6649.3|6639.3|6690.4|6680.4|6581|6571|3398
1597802400000|2020-08-19 02:00:00|6648.8|6638.8|6638.5|6628.5|6653|6643|6626.8|6616.8|1213
1597806000000|2020-08-19 03:00:00|6638.4|6628.4|6647.9|6637.9|6655.3|6645.3|6636.6|6626.6|777
1597809600000|2020-08-19 04:00:00|6648|6638|6629.8|6619.8|6649.5|6639.5|6616.8|6606.8|486
1597813200000|2020-08-19 05:00:00|6629.5|6619.5|6641|6631|6650.3|6640.3|6629.5|6619.5|985
1597816800000|2020-08-19 06:00:00|6640.8|6630.8|6646.4|6636.4|6657.5|6647.5|6630.1|6620.1|1541
1597820400000|2020-08-19 07:00:00|6646.1|6636.1|6647.8|6637.8|6655.1|6645.1|6613.5|6603.5|2206
1597824000000|2020-08-19 08:00:00|6647.9|6637.9|6652.4|6642.4|6664.8|6654.8|6642.8|6632.8|1625
1597827600000|2020-08-19 09:00:00|6652.1|6642.1|6655.1|6645.1|6676.8|6666.8|6651.5|6641.5|1254
1597831200000|2020-08-19 10:00:00|6655.3|6645.3|6661.3|6651.3|6668|6658|6655.3|6645.3|864
1597834800000|2020-08-19 11:00:00|6661.1|6651.1|6659.3|6649.3|6664.5|6654.5|6647|6637|1138
1597838400000|2020-08-19 12:00:00|6659.5|6649.5|6692|6682|6694.8|6684.8|6659|6649|2167
1597842000000|2020-08-19 13:00:00|6691.6|6681.6|6680.6|6670.6|6706.5|6696.5|6672.1|6662.1|3978
1597845600000|2020-08-19 14:00:00|6680.4|6670.4|6674.9|6664.9|6711.9|6701.9|6672.6|6662.6|3041
1597849200000|2020-08-19 15:00:00|6674.8|6664.8|6684.9|6674.9|6704.5|6694.5|6670.5|6660.5|2355
1597852800000|2020-08-19 16:00:00|6685.1|6675.1|6699.8|6689.8|6700.8|6690.8|6679.8|6669.8|1577
1597881600000|2020-08-20 00:00:00|6639|6629|6653|6643|6653.8|6643.8|6632.3|6622.3|693
1597885200000|2020-08-20 01:00:00|6653.3|6643.3|6641.1|6631.1|6656.5|6646.5|6600|6590|2847
1597888800000|2020-08-20 02:00:00|6641|6631|6635.3|6625.3|6641|6631|6612.3|6602.3|1457
1597892400000|2020-08-20 03:00:00|6635.6|6625.6|6625.6|6615.6|6637|6627|6619.5|6609.5|928
1597896000000|2020-08-20 04:00:00|6625.5|6615.5|6613.8|6603.8|6632.6|6622.6|6612.6|6602.6|508
1597899600000|2020-08-20 05:00:00|6614.5|6604.5|6613.5|6603.5|6627.6|6617.6|6606.3|6596.3|1262
1597903200000|2020-08-20 06:00:00|6613.8|6603.8|6610.8|6600.8|6638.6|6628.6|6588.9|6578.9|2196
1597906800000|2020-08-20 07:00:00|6611.1|6601.1|6609.1|6599.1|6624.8|6614.8|6595.4|6585.4|2679
1597910400000|2020-08-20 08:00:00|6608.9|6598.9|6591.9|6581.9|6612.6|6602.6|6565.5|6555.5|2249
1597914000000|2020-08-20 09:00:00|6591.6|6581.6|6578.8|6568.8|6596|6586|6573.6|6563.6|1424
1597917600000|2020-08-20 10:00:00|6578.9|6568.9|6592.3|6582.3|6599|6589|6578.8|6568.8|1239
1597921200000|2020-08-20 11:00:00|6591.9|6581.9|6603.5|6593.5|6604.5|6594.5|6584.3|6574.3|1662
1597924800000|2020-08-20 12:00:00|6603.1|6593.1|6619.3|6609.3|6628.8|6618.8|6601.1|6591.1|2622
1597928400000|2020-08-20 13:00:00|6619.8|6609.8|6593.9|6583.9|6635.5|6625.5|6580.4|6570.4|4308
1597932000000|2020-08-20 14:00:00|6594.1|6584.1|6605.1|6595.1|6616.5|6606.5|6587.9|6577.9|2952
1597935600000|2020-08-20 15:00:00|6605.4|6595.4|6609.5|6599.5|6610.4|6600.4|6587.8|6577.8|2102
1597939200000|2020-08-20 16:00:00|6609.6|6599.6|6611.3|6601.3|6617.5|6607.5|6603.8|6593.8|1065
1597968000000|2020-08-21 00:00:00|6651.8|6641.8|6643.5|6633.5|6654.8|6644.8|6639.4|6629.4|562
1597971600000|2020-08-21 01:00:00|6643.6|6633.6|6644.8|6634.8|6654.3|6644.3|6633.3|6623.3|1762
1597975200000|2020-08-21 02:00:00|6645|6635|6637.8|6627.8|6645.3|6635.3|6630.3|6620.3|1015
1597978800000|2020-08-21 03:00:00|6638|6628|6646.9|6636.9|6652.3|6642.3|6637.3|6627.3|579
1597982400000|2020-08-21 04:00:00|6646.6|6636.6|6649.5|6639.5|6653.5|6643.5|6646.6|6636.6|205
1597986000000|2020-08-21 05:00:00|6649.4|6639.4|6639|6629|6654.8|6644.8|6636.3|6626.3|770
1597989600000|2020-08-21 06:00:00|6638.8|6628.8|6616.5|6606.5|6642.8|6632.8|6590.5|6580.5|1862
1597993200000|2020-08-21 07:00:00|6616.4|6606.4|6576.8|6566.8|6622.8|6612.8|6570|6560|2871
1597996800000|2020-08-21 08:00:00|6575.8|6565.8|6540.6|6530.6|6579.5|6569.5|6530.9|6520.9|2573
1598000400000|2020-08-21 09:00:00|6540.4|6530.4|6548.3|6538.3|6551|6541|6536.3|6526.3|1213
1598004000000|2020-08-21 10:00:00|6548.1|6538.1|6539.8|6529.8|6557.5|6547.5|6531.5|6521.5|1590
1598007600000|2020-08-21 11:00:00|6540|6530|6505.6|6495.6|6551.5|6541.5|6499.1|6489.1|2234
1598011200000|2020-08-21 12:00:00|6505.9|6495.9|6500.5|6490.5|6511.9|6501.9|6486.5|6476.5|3322
1598014800000|2020-08-21 13:00:00|6499.9|6489.9|6481.8|6471.8|6512.3|6502.3|6470.4|6460.4|5014
1598018400000|2020-08-21 14:00:00|6480.9|6470.9|6513.4|6503.4|6523.9|6513.9|6472.8|6462.8|3882
1598022000000|2020-08-21 15:00:00|6512.8|6502.8|6494.6|6484.6|6513.6|6503.6|6489.5|6479.5|2109
1598025600000|2020-08-21 16:00:00|6494.4|6484.4|6488|6478|6494.4|6484.4|6481.8|6471.8|1081
1598227200000|2020-08-24 00:00:00|6496.3|6486.3|6515.1|6505.1|6521.8|6511.8|6496.3|6486.3|504
1598230800000|2020-08-24 01:00:00|6515.4|6505.4|6525.9|6515.9|6532.3|6522.3|6505.6|6495.6|1905
1598234400000|2020-08-24 02:00:00|6525.6|6515.6|6523|6513|6531|6521|6522|6512|836
1598238000000|2020-08-24 03:00:00|6522.8|6512.8|6524.6|6514.6|6531.8|6521.8|6521|6511|520
1598241600000|2020-08-24 04:00:00|6524.5|6514.5|6527.6|6517.6|6529.5|6519.5|6523.6|6513.6|132
1598245200000|2020-08-24 05:00:00|6527.9|6517.9|6543.8|6533.8|6545.5|6535.5|6521.6|6511.6|681
1598248800000|2020-08-24 06:00:00|6543.3|6533.3|6550.1|6540.1|6553.8|6543.8|6535.5|6525.5|1169
1598252400000|2020-08-24 07:00:00|6550.3|6540.3|6571|6561|6572.5|6562.5|6549|6539|1780
1598256000000|2020-08-24 08:00:00|6570.8|6560.8|6557.8|6547.8|6576.3|6566.3|6557.5|6547.5|1417
1598259600000|2020-08-24 09:00:00|6558|6548|6561.5|6551.5|6565.8|6555.8|6557|6547|726
1598263200000|2020-08-24 10:00:00|6562.1|6552.1|6563.5|6553.5|6566.3|6556.3|6561.8|6551.8|535
1598266800000|2020-08-24 11:00:00|6564.1|6554.1|6572.6|6562.6|6574.5|6564.5|6561.3|6551.3|750
1598270400000|2020-08-24 12:00:00|6572.8|6562.8|6544.5|6534.5|6584.5|6574.5|6528|6518|1877
1598274000000|2020-08-24 13:00:00|6545.3|6535.3|6523.5|6513.5|6554.6|6544.6|6522.8|6512.8|3176
1598277600000|2020-08-24 14:00:00|6524.1|6514.1|6501.8|6491.8|6537.9|6527.9|6501.8|6491.8|2926
1598281200000|2020-08-24 15:00:00|6501.6|6491.6|6513.1|6503.1|6524.3|6514.3|6497.8|6487.8|1712
1598284800000|2020-08-24 16:00:00|6513.3|6503.3|6519|6509|6523.5|6513.5|6511.8|6501.8|951
1598313600000|2020-08-25 00:00:00|6522.1|6512.1|6522|6512|6522.1|6512.1|6503.6|6493.6|697
1598317200000|2020-08-25 01:00:00|6521.1|6511.1|6542|6532|6547.5|6537.5|6519|6509|1412
1598320800000|2020-08-25 02:00:00|6543.8|6533.8|6537|6527|6547.3|6537.3|6531.3|6521.3|744
1598324400000|2020-08-25 03:00:00|6536|6526|6523.9|6513.9|6537.5|6527.5|6518|6508|595
1598328000000|2020-08-25 04:00:00|6524|6514|6518.5|6508.5|6528|6518|6518|6508|207
1598331600000|2020-08-25 05:00:00|6518.3|6508.3|6498.5|6488.5|6520.3|6510.3|6497.5|6487.5|1073
1598335200000|2020-08-25 06:00:00|6498.3|6488.3|6501.6|6491.6|6513|6503|6496|6486|1130
1598338800000|2020-08-25 07:00:00|6502|6492|6524.3|6514.3|6532.4|6522.4|6500.6|6490.6|1451
1598342400000|2020-08-25 08:00:00|6524.6|6514.6|6512.8|6502.8|6530.3|6520.3|6502|6492|1262
1598346000000|2020-08-25 09:00:00|6512.6|6502.6|6509|6499|6516.8|6506.8|6504.3|6494.3|962
1598349600000|2020-08-25 10:00:00|6509.8|6499.8|6521.5|6511.5|6522.5|6512.5|6498.8|6488.8|845
1598353200000|2020-08-25 11:00:00|6521.8|6511.8|6520.6|6510.6|6534.3|6524.3|6519|6509|831
1598356800000|2020-08-25 12:00:00|6520.8|6510.8|6515.9|6505.9|6526.8|6516.8|6504|6494|1376
1598360400000|2020-08-25 13:00:00|6515.8|6505.8|6514.1|6504.1|6526.8|6516.8|6500.5|6490.5|2730
1598364000000|2020-08-25 14:00:00|6514|6504|6527.5|6517.5|6541.5|6531.5|6499.8|6489.8|3210
1598367600000|2020-08-25 15:00:00|6527.3|6517.3|6540.9|6530.9|6542.5|6532.5|6524.8|6514.8|1696
1598371200000|2020-08-25 16:00:00|6541.1|6531.1|6538.3|6528.3|6548.3|6538.3|6532.4|6522.4|1027
1598400000000|2020-08-26 00:00:00|6542.9|6532.9|6543.5|6533.5|6549.8|6539.8|6540|6530|390
1598403600000|2020-08-26 01:00:00|6543.9|6533.9|6560.5|6550.5|6564.3|6554.3|6542.5|6532.5|1327
1598407200000|2020-08-26 02:00:00|6560.8|6550.8|6549.8|6539.8|6561.3|6551.3|6549|6539|818
1598410800000|2020-08-26 03:00:00|6550|6540|6547.1|6537.1|6550|6540|6541.5|6531.5|446
1598414400000|2020-08-26 04:00:00|6547.4|6537.4|6550.8|6540.8|6552.5|6542.5|6546.9|6536.9|163
1598418000000|2020-08-26 05:00:00|6551.5|6541.5|6543|6533|6560.5|6550.5|6539.5|6529.5|968
1598421600000|2020-08-26 06:00:00|6544|6534|6558.3|6548.3|6558.6|6548.6|6532.6|6522.6|1051
1598425200000|2020-08-26 07:00:00|6557.5|6547.5|6566.8|6556.8|6580.5|6570.5|6548.5|6538.5|1899
1598428800000|2020-08-26 08:00:00|6567.8|6557.8|6577.9|6567.9|6582|6572|6554|6544|1389
1598432400000|2020-08-26 09:00:00|6577.6|6567.6|6575.8|6565.8|6579.3|6569.3|6566.5|6556.5|702
1598436000000|2020-08-26 10:00:00|6576|6566|6582.3|6572.3|6583.5|6573.5|6575.5|6565.5|691
1598439600000|2020-08-26 11:00:00|6582.5|6572.5|6579|6569|6593.8|6583.8|6577|6567|785
1598443200000|2020-08-26 12:00:00|6579.6|6569.6|6602.8|6592.8|6607.5|6597.5|6567.4|6557.4|1911
1598446800000|2020-08-26 13:00:00|6602.6|6592.6|6588.5|6578.5|6605.8|6595.8|6586.3|6576.3|3062
1598450400000|2020-08-26 14:00:00|6588.3|6578.3|6592.6|6582.6|6602.8|6592.8|6584.5|6574.5|1912
1598454000000|2020-08-26 15:00:00|6592.4|6582.4|6593.3|6583.3|6600.9|6590.9|6588.3|6578.3|1323
1598457600000|2020-08-26 16:00:00|6593.1|6583.1|6599.3|6589.3|6600.5|6590.5|6590.5|6580.5|690
1598486400000|2020-08-27 00:00:00|6621|6611|6615.5|6605.5|6623.8|6613.8|6611.8|6601.8|323
1598490000000|2020-08-27 01:00:00|6617.3|6607.3|6592.6|6582.6|6622|6612|6589.5|6579.5|1389
1598493600000|2020-08-27 02:00:00|6592.9|6582.9|6597.8|6587.8|6598.5|6588.5|6590.5|6580.5|602
1598497200000|2020-08-27 03:00:00|6598|6588|6599.5|6589.5|6602.5|6592.5|6593.8|6583.8|364
1598500800000|2020-08-27 04:00:00|6599.4|6589.4|6594.8|6584.8|6600.5|6590.5|6594|6584|216
1598504400000|2020-08-27 05:00:00|6593.1|6583.1|6600|6590|6604.5|6594.5|6591|6581|570
1598508000000|2020-08-27 06:00:00|6600.3|6590.3|6592.3|6582.3|6600.3|6590.3|6579.5|6569.5|929
1598511600000|2020-08-27 07:00:00|6592.9|6582.9|6573.5|6563.5|6592.9|6582.9|6566.3|6556.3|1637
1598515200000|2020-08-27 08:00:00|6573.8|6563.8|6582.5|6572.5|6586.6|6576.6|6557.3|6547.3|1155
1598518800000|2020-08-27 09:00:00|6582.3|6572.3|6585.3|6575.3|6588.2|6578.2|6574.6|6564.6|907
1598522400000|2020-08-27 10:00:00|6585|6575|6584.8|6574.8|6591.5|6581.5|6579.5|6569.5|804
1598526000000|2020-08-27 11:00:00|6584.6|6574.6|6581.5|6571.5|6588.5|6578.5|6573.3|6563.3|1020
1598529600000|2020-08-27 12:00:00|6582.8|6572.8|6608|6598|6618.3|6608.3|6582.8|6572.8|1345
1598533200000|2020-08-27 13:00:00|6607.3|6597.3|6604.9|6594.9|6657.9|6647.9|6597.6|6587.6|5172
1598536800000|2020-08-27 14:00:00|6604.8|6594.8|6589.9|6579.9|6605.8|6595.8|6546.1|6536.1|4755
1598540400000|2020-08-27 15:00:00|6589.8|6579.8|6622.8|6612.8|6633.8|6623.8|6587.3|6577.3|2515
1598544000000|2020-08-27 16:00:00|6622.9|6612.9|6614.3|6604.3|6628.8|6618.8|6602.4|6592.4|1618
1598572800000|2020-08-28 00:00:00|6639.8|6629.8|6644.5|6634.5|6649.8|6639.8|6636.3|6626.3|482
1598576400000|2020-08-28 01:00:00|6644.3|6634.3|6643.8|6633.8|6649.3|6639.3|6628.5|6618.5|1651
1598580000000|2020-08-28 02:00:00|6644|6634|6654.5|6644.5|6654.8|6644.8|6641.4|6631.4|797
1598583600000|2020-08-28 03:00:00|6656|6646|6659.8|6649.8|6660.8|6650.8|6652|6642|568
1598587200000|2020-08-28 04:00:00|6659.3|6649.3|6660.5|6650.5|6660.5|6650.5|6656|6646|201
1598590800000|2020-08-28 05:00:00|6661.4|6651.4|6682.3|6672.3|6684.5|6674.5|6646.3|6636.3|1516
1598594400000|2020-08-28 06:00:00|6682|6672|6681|6671|6683.8|6673.8|6664.8|6654.8|1448
1598598000000|2020-08-28 07:00:00|6681.3|6671.3|6671.5|6661.5|6686.5|6676.5|6649.9|6639.9|2472
1598601600000|2020-08-28 08:00:00|6672.3|6662.3|6693.5|6683.5|6699.3|6689.3|6664.9|6654.9|1563
1598605200000|2020-08-28 09:00:00|6694.5|6684.5|6687.9|6677.9|6702.2|6692.2|6686.5|6676.5|929
1598608800000|2020-08-28 10:00:00|6688|6678|6698|6688|6698.5|6688.5|6680.6|6670.6|641
1598612400000|2020-08-28 11:00:00|6698.3|6688.3|6709.3|6699.3|6714|6704|6694.5|6684.5|1039
1598616000000|2020-08-28 12:00:00|6709.5|6699.5|6685.3|6675.3|6712.5|6702.5|6685.1|6675.1|1676
1598619600000|2020-08-28 13:00:00|6685|6675|6666.3|6656.3|6705.5|6695.5|6661.3|6651.3|3157
1598623200000|2020-08-28 14:00:00|6666|6656|6671.5|6661.5|6683.3|6673.3|6655.5|6645.5|2577
1598626800000|2020-08-28 15:00:00|6671.4|6661.4|6665.5|6655.5|6687.5|6677.5|6665.5|6655.5|1500
1598630400000|2020-08-28 16:00:00|6665.8|6655.8|6674.5|6664.5|6679.3|6669.3|6665|6655|1051
1598918400000|2020-09-01 00:00:00|6730.5|6720.5|6728.8|6718.8|6739.8|6729.8|6725|6715|592
1598922000000|2020-09-01 01:00:00|6728|6718|6745.8|6735.8|6748.3|6738.3|6727.5|6717.5|1538
1598925600000|2020-09-01 02:00:00|6746|6736|6762.5|6752.5|6763.3|6753.3|6744.8|6734.8|922
1598929200000|2020-09-01 03:00:00|6763|6753|6774.3|6764.3|6774.8|6764.8|6763|6753|560
1598932800000|2020-09-01 04:00:00|6774|6764|6777.8|6767.8|6778.3|6768.3|6773.5|6763.5|187
1598936400000|2020-09-01 05:00:00|6778|6768|6792.5|6782.5|6796.8|6786.8|6770.3|6760.3|958
1598940000000|2020-09-01 06:00:00|6792.3|6782.3|6831.5|6821.5|6832|6822|6783.5|6773.5|2215
1598943600000|2020-09-01 07:00:00|6831.3|6821.3|6803|6793|6835.5|6825.5|6795.3|6785.3|1592
1598947200000|2020-09-01 08:00:00|6802.8|6792.8|6769.5|6759.5|6805.3|6795.3|6764.4|6754.4|1195
1598950800000|2020-09-01 09:00:00|6769.4|6759.4|6762.3|6752.3|6777|6767|6760.5|6750.5|600
1598954400000|2020-09-01 10:00:00|6763.1|6753.1|6780.3|6770.3|6780.3|6770.3|6755.3|6745.3|732
1598958000000|2020-09-01 11:00:00|6780.4|6770.4|6782.9|6772.9|6786|6776|6768.3|6758.3|814
1598961600000|2020-09-01 12:00:00|6783|6773|6782.5|6772.5|6792.1|6782.1|6772.6|6762.6|1199
1598965200000|2020-09-01 13:00:00|6782.3|6772.3|6744.8|6734.8|6797.8|6787.8|6733.3|6723.3|3396
1598968800000|2020-09-01 14:00:00|6745.3|6735.3|6706.4|6696.4|6745.3|6735.3|6700.8|6690.8|3597
1598972400000|2020-09-01 15:00:00|6706.9|6696.9|6699.5|6689.5|6719.1|6709.1|6690.2|6680.2|1845
1598976000000|2020-09-01 16:00:00|6699|6689|6697.5|6687.5|6702.5|6692.5|6693.8|6683.8|796
1599004800000|2020-09-02 00:00:00|6698.4|6688.4|6688.8|6678.8|6699.3|6689.3|6687.3|6677.3|392
1599008400000|2020-09-02 01:00:00|6688.6|6678.6|6670.3|6660.3|6701.5|6691.5|6657.8|6647.8|2250
1599012000000|2020-09-02 02:00:00|6667.8|6657.8|6683.5|6673.5|6692.5|6682.5|6656.8|6646.8|1300
1599015600000|2020-09-02 03:00:00|6683.4|6673.4|6689.8|6679.8|6698.8|6688.8|6681|6671|736
1599019200000|2020-09-02 04:00:00|6689.5|6679.5|6682|6672|6691|6681|6682|6672|179
1599022800000|2020-09-02 05:00:00|6680.8|6670.8|6709|6699|6709|6699|6678.8|6668.8|807
1599026400000|2020-09-02 06:00:00|6709.5|6699.5|6701.8|6691.8|6714.5|6704.5|6696.3|6686.3|1264
1599030000000|2020-09-02 07:00:00|6701.9|6691.9|6692|6682|6707.6|6697.6|6673.5|6663.5|1603
1599033600000|2020-09-02 08:00:00|6691.5|6681.5|6712.8|6702.8|6718.4|6708.4|6687|6677|1416
1599037200000|2020-09-02 09:00:00|6712.9|6702.9|6720.5|6710.5|6724.8|6714.8|6711.8|6701.8|894
1599040800000|2020-09-02 10:00:00|6720.8|6710.8|6710.3|6700.3|6720.8|6710.8|6706.8|6696.8|436
1599044400000|2020-09-02 11:00:00|6709.8|6699.8|6713.1|6703.1|6720.7|6710.7|6703.8|6693.8|1138
1599048000000|2020-09-02 12:00:00|6713.3|6703.3|6680.5|6670.5|6726.8|6716.8|6677.3|6667.3|1771
1599051600000|2020-09-02 13:00:00|6679.3|6669.3|6662.8|6652.8|6696.3|6686.3|6641.8|6631.8|3669
1599055200000|2020-09-02 14:00:00|6662.7|6652.7|6679.9|6669.9|6683.3|6673.3|6656.6|6646.6|2763
1599058800000|2020-09-02 15:00:00|6680.3|6670.3|6704.3|6694.3|6706.5|6696.5|6669.2|6659.2|1960
1599062400000|2020-09-02 16:00:00|6704.1|6694.1|6688.5|6678.5|6705.5|6695.5|6682|6672|1169
1599091200000|2020-09-03 00:00:00|6702.4|6692.4|6691.6|6681.6|6704.5|6694.5|6691.5|6681.5|444
1599094800000|2020-09-03 01:00:00|6691.9|6681.9|6718|6708|6720.3|6710.3|6688.5|6678.5|1455
1599098400000|2020-09-03 02:00:00|6718.4|6708.4|6709.5|6699.5|6727.8|6717.8|6708.1|6698.1|1019
1599102000000|2020-09-03 03:00:00|6709.8|6699.8|6703.5|6693.5|6713|6703|6702.3|6692.3|636
1599105600000|2020-09-03 04:00:00|6704|6694|6693.3|6683.3|6704.8|6694.8|6692.5|6682.5|327
1599109200000|2020-09-03 05:00:00|6693.8|6683.8|6669.5|6659.5|6696.5|6686.5|6669.3|6659.3|1236
1599112800000|2020-09-03 06:00:00|6669.3|6659.3|6657.9|6647.9|6676.3|6666.3|6649.5|6639.5|1869
1599116400000|2020-09-03 07:00:00|6657.8|6647.8|6621.3|6611.3|6659.8|6649.8|6597.6|6587.6|2480
1599120000000|2020-09-03 08:00:00|6620.3|6610.3|6619.4|6609.4|6627|6617|6608.2|6598.2|1162
1599123600000|2020-09-03 09:00:00|6619.3|6609.3|6614|6604|6622.1|6612.1|6604.5|6594.5|798
1599127200000|2020-09-03 10:00:00|6614.3|6604.3|6616.3|6606.3|6619.8|6609.8|6611.3|6601.3|663
1599130800000|2020-09-03 11:00:00|6616.4|6606.4|6612.6|6602.6|6622|6612|6600.5|6590.5|1238
1599134400000|2020-09-03 12:00:00|6612.4|6602.4|6630.5|6620.5|6637.6|6627.6|6603.8|6593.8|1775
1599138000000|2020-09-03 13:00:00|6632.1|6622.1|6653.4|6643.4|6659.5|6649.5|6620.8|6610.8|3181
1599141600000|2020-09-03 14:00:00|6653.8|6643.8|6614.9|6604.9|6655.6|6645.6|6607.3|6597.3|3916
1599145200000|2020-09-03 15:00:00|6614.6|6604.6|6585.5|6575.5|6618.3|6608.3|6553|6543|5090
1599148800000|2020-09-03 16:00:00|6586.5|6576.5|6593.3|6583.3|6598.8|6588.8|6580.5|6570.5|2193
1599177600000|2020-09-04 00:00:00|6577.4|6567.4|6593.4|6583.4|6594.6|6584.6|6576.1|6566.1|668
1599181200000|2020-09-04 01:00:00|6593.5|6583.5|6605.3|6595.3|6614.3|6604.3|6576.5|6566.5|2322
1599184800000|2020-09-04 02:00:00|6605.5|6595.5|6602.3|6592.3|6616.3|6606.3|6602|6592|1211
1599188400000|2020-09-04 03:00:00|6602.5|6592.5|6617|6607|6620.1|6610.1|6600|6590|743
1599192000000|2020-09-04 04:00:00|6617.1|6607.1|6630.8|6620.8|6632.5|6622.5|6616.3|6606.3|372
1599195600000|2020-09-04 05:00:00|6631.3|6621.3|6630.5|6620.5|6638.3|6628.3|6621.5|6611.5|792
1599199200000|2020-09-04 06:00:00|6630.3|6620.3|6631.1|6621.1|6641.3|6631.3|6613.3|6603.3|1639
1599202800000|2020-09-04 07:00:00|6630.9|6620.9|6663.3|6653.3|6671|6661|6624.8|6614.8|2390
1599206400000|2020-09-04 08:00:00|6662.3|6652.3|6666.3|6656.3|6670.3|6660.3|6646.8|6636.8|1410
1599210000000|2020-09-04 09:00:00|6666.1|6656.1|6671.1|6661.1|6674|6664|6661.6|6651.6|628
1599213600000|2020-09-04 10:00:00|6670.6|6660.6|6653.8|6643.8|6671.8|6661.8|6651.5|6641.5|643
1599217200000|2020-09-04 11:00:00|6653.5|6643.5|6655.8|6645.8|6665.3|6655.3|6647.3|6637.3|1753
1599220800000|2020-09-04 12:00:00|6655.9|6645.9|6677.4|6667.4|6696|6686|6651.3|6641.3|2865
1599224400000|2020-09-04 13:00:00|6678.3|6668.3|6675.1|6665.1|6713.3|6703.3|6662.8|6652.8|4133
1599228000000|2020-09-04 14:00:00|6674.9|6664.9|6700.6|6690.6|6713.3|6703.3|6667.4|6657.4|4948
1599231600000|2020-09-04 15:00:00|6700.8|6690.8|6711.3|6701.3|6718.8|6708.8|6682.8|6672.8|4089
1599235200000|2020-09-04 16:00:00|6711.4|6701.4|6776.5|6766.5|6779.5|6769.5|6710.4|6700.4|3327
1599436800000|2020-09-07 00:00:00|6783.8|6773.8|6821|6811|6827.3|6817.3|6783.8|6773.8|1041
1599440400000|2020-09-07 01:00:00|6822.3|6812.3|6798.5|6788.5|6823.3|6813.3|6796.3|6786.3|2120
1599444000000|2020-09-07 02:00:00|6798.6|6788.6|6785|6775|6802.8|6792.8|6780|6770|1295
1599447600000|2020-09-07 03:00:00|6784.9|6774.9|6790|6780|6795|6785|6782|6772|733
1599451200000|2020-09-07 04:00:00|6789.9|6779.9|6783|6773|6789.9|6779.9|6779.3|6769.3|359
1599454800000|2020-09-07 05:00:00|6782.8|6772.8|6760.8|6750.8|6790.8|6780.8|6756.5|6746.5|1035
1599458400000|2020-09-07 06:00:00|6761|6751|6747.1|6737.1|6771.5|6761.5|6732|6722|2021
1599462000000|2020-09-07 07:00:00|6746.3|6736.3|6752.1|6742.1|6763.4|6753.4|6743.8|6733.8|2328
1599465600000|2020-09-07 08:00:00|6752.4|6742.4|6753|6743|6763.6|6753.6|6749.3|6739.3|1451
1599469200000|2020-09-07 09:00:00|6753.3|6743.3|6766.8|6756.8|6782.5|6772.5|6747.8|6737.8|1086
1599472800000|2020-09-07 10:00:00|6766.5|6756.5|6761.3|6751.3|6771.8|6761.8|6758|6748|694
1599476400000|2020-09-07 11:00:00|6761.9|6751.9|6784.8|6774.8|6788.8|6778.8|6760.8|6750.8|999
1599480000000|2020-09-07 12:00:00|6784.6|6774.6|6801.5|6791.5|6803.6|6793.6|6784.4|6774.4|1154
1599483600000|2020-09-07 13:00:00|6800.5|6790.5|6791.3|6781.3|6816|6806|6790.5|6780.5|2562
1599487200000|2020-09-07 14:00:00|6791|6781|6802.8|6792.8|6803.8|6793.8|6786.1|6776.1|1002
1599490800000|2020-09-07 15:00:00|6803.1|6793.1|6793.3|6783.3|6813.6|6803.6|6787.5|6777.5|1225
1599494400000|2020-09-07 16:00:00|6792.6|6782.6|6796.8|6786.8|6797.5|6787.5|6784.8|6774.8|549
1599523200000|2020-09-08 00:00:00|6788.1|6778.1|6779.4|6769.4|6791.4|6781.4|6774|6764|369
1599526800000|2020-09-08 01:00:00|6779.8|6769.8|6782.5|6772.5|6793|6783|6767|6757|1265
1599530400000|2020-09-08 02:00:00|6782.3|6772.3|6783.3|6773.3|6791.8|6781.8|6778.5|6768.5|734
1599534000000|2020-09-08 03:00:00|6783.6|6773.6|6776.6|6766.6|6786|6776|6770.8|6760.8|681
1599537600000|2020-09-08 04:00:00|6776.5|6766.5|6775.8|6765.8|6781.5|6771.5|6774.8|6764.8|255
1599541200000|2020-09-08 05:00:00|6776|6766|6808.8|6798.8|6808.8|6798.8|6775.4|6765.4|851
1599544800000|2020-09-08 06:00:00|6809|6799|6798.3|6788.3|6816|6806|6789.2|6779.2|1422
1599548400000|2020-09-08 07:00:00|6798.1|6788.1|6779.8|6769.8|6798.1|6788.1|6760.9|6750.9|1889
1599552000000|2020-09-08 08:00:00|6779.6|6769.6|6757.8|6747.8|6783.1|6773.1|6749.8|6739.8|1967
1599555600000|2020-09-08 09:00:00|6757.9|6747.9|6734.5|6724.5|6763.8|6753.8|6733.3|6723.3|1992
1599559200000|2020-09-08 10:00:00|6734|6724|6734.1|6724.1|6739.3|6729.3|6721.3|6711.3|1957
1599562800000|2020-09-08 11:00:00|6734.4|6724.4|6732.3|6722.3|6751.5|6741.5|6718|6708|2309
1599566400000|2020-09-08 12:00:00|6733|6723|6718.3|6708.3|6736.5|6726.5|6710.3|6700.3|3381
1599570000000|2020-09-08 13:00:00|6717.6|6707.6|6674.9|6664.9|6717.6|6707.6|6646.1|6636.1|5532
1599573600000|2020-09-08 14:00:00|6674.4|6664.4|6664.4|6654.4|6700.7|6690.7|6663.6|6653.6|4488
1599577200000|2020-09-08 15:00:00|6664.6|6654.6|6674.4|6664.4|6689.1|6679.1|6659.3|6649.3|3200
1599580800000|2020-09-08 16:00:00|6674.6|6664.6|6701.8|6691.8|6704.5|6694.5|6674.4|6664.4|1821
1599609600000|2020-09-09 00:00:00|6686.1|6676.1|6704|6694|6707.1|6697.1|6684.9|6674.9|667
1599613200000|2020-09-09 01:00:00|6704.5|6694.5|6699.4|6689.4|6704.5|6694.5|6674.5|6664.5|1998
1599616800000|2020-09-09 02:00:00|6699|6689|6701.3|6691.3|6706.5|6696.5|6687.3|6677.3|1357
1599620400000|2020-09-09 03:00:00|6701.5|6691.5|6714.8|6704.8|6720.3|6710.3|6696.4|6686.4|897
1599624000000|2020-09-09 04:00:00|6714.3|6704.3|6716.9|6706.9|6724.8|6714.8|6710.3|6700.3|371
1599627600000|2020-09-09 05:00:00|6716.8|6706.8|6699.3|6689.3|6730.5|6720.5|6698.5|6688.5|995
1599631200000|2020-09-09 06:00:00|6699|6689|6675.3|6665.3|6713.8|6703.8|6662.9|6652.9|1846
1599634800000|2020-09-09 07:00:00|6674.1|6664.1|6712.9|6702.9|6729.5|6719.5|6671.4|6661.4|2172
1599638400000|2020-09-09 08:00:00|6712.6|6702.6|6699.3|6689.3|6726.1|6716.1|6695.3|6685.3|1744
1599642000000|2020-09-09 09:00:00|6699|6689|6701.3|6691.3|6705|6695|6683.5|6673.5|1280
1599645600000|2020-09-09 10:00:00|6700.8|6690.8|6693.3|6683.3|6707.8|6697.8|6690.1|6680.1|1217
1599649200000|2020-09-09 11:00:00|6693.1|6683.1|6703.5|6693.5|6705.3|6695.3|6677.1|6667.1|1371
1599652800000|2020-09-09 12:00:00|6703.8|6693.8|6712.5|6702.5|6718.1|6708.1|6696.6|6686.6|1948
1599656400000|2020-09-09 13:00:00|6711.8|6701.8|6746.1|6736.1|6749.5|6739.5|6711.4|6701.4|3695
1599660000000|2020-09-09 14:00:00|6746.3|6736.3|6738.4|6728.4|6751.3|6741.3|6728.3|6718.3|2864
1599663600000|2020-09-09 15:00:00|6738.6|6728.6|6734.3|6724.3|6755.8|6745.8|6733.8|6723.8|1718
1599667200000|2020-09-09 16:00:00|6734.1|6724.1|6759.8|6749.8|6761|6751|6733.8|6723.8|1137
1599696000000|2020-09-10 00:00:00|6772.6|6762.6|6763.3|6753.3|6772.6|6762.6|6757.5|6747.5|673
1599699600000|2020-09-10 01:00:00|6763|6753|6732.8|6722.8|6763.8|6753.8|6727.5|6717.5|1729
1599703200000|2020-09-10 02:00:00|6733.3|6723.3|6734.3|6724.3|6738.5|6728.5|6726.8|6716.8|908
1599706800000|2020-09-10 03:00:00|6734.5|6724.5|6715.5|6705.5|6737.4|6727.4|6715.5|6705.5|556
1599710400000|2020-09-10 04:00:00|6714.5|6704.5|6720|6710|6720.9|6710.9|6714.3|6704.3|319
1599714000000|2020-09-10 05:00:00|6719.8|6709.8|6722|6712|6729.8|6719.8|6712.8|6702.8|1104
1599717600000|2020-09-10 06:00:00|6721.9|6711.9|6689.4|6679.4|6723|6713|6681|6671|1832
1599721200000|2020-09-10 07:00:00|6690.5|6680.5|6671.3|6661.3|6690.8|6680.8|6649.3|6639.3|2576
1599724800000|2020-09-10 08:00:00|6670.8|6660.8|6627.1|6617.1|6670.8|6660.8|6614|6604|1899
1599728400000|2020-09-10 09:00:00|6626.9|6616.9|6645.5|6635.5|6650.2|6640.2|6622.8|6612.8|1154
1599732000000|2020-09-10 10:00:00|6645.3|6635.3|6659.8|6649.8|6667.4|6657.4|6644.7|6634.7|1093
1599735600000|2020-09-10 11:00:00|6659.9|6649.9|6692.3|6682.3|6694.9|6684.9|6659.8|6649.8|1363
1599739200000|2020-09-10 12:00:00|6691.8|6681.8|6718.6|6708.6|6722.3|6712.3|6676.5|6666.5|2329
1599742800000|2020-09-10 13:00:00|6718.8|6708.8|6756.4|6746.4|6763.8|6753.8|6713.3|6703.3|3233
1599746400000|2020-09-10 14:00:00|6756.6|6746.6|6682.6|6672.6|6767|6757|6677.6|6667.6|3256
1599750000000|2020-09-10 15:00:00|6682.4|6672.4|6664.4|6654.4|6707.1|6697.1|6652.3|6642.3|3883
1599753600000|2020-09-10 16:00:00|6664.6|6654.6|6648|6638|6670.1|6660.1|6633.3|6623.3|2958
1599782400000|2020-09-11 00:00:00|6609.5|6599.5|6617.5|6607.5|6620.5|6610.5|6594.8|6584.8|1095
1599786000000|2020-09-11 01:00:00|6618.3|6608.3|6642.3|6632.3|6656.5|6646.5|6618.3|6608.3|1989
1599789600000|2020-09-11 02:00:00|6641.8|6631.8|6637.5|6627.5|6646.3|6636.3|6631.3|6621.3|1071
1599793200000|2020-09-11 03:00:00|6637.4|6627.4|6645|6635|6650|6640|6634.5|6624.5|578
1599796800000|2020-09-11 04:00:00|6647|6637|6641.3|6631.3|6648.8|6638.8|6638.3|6628.3|265
1599800400000|2020-09-11 05:00:00|6640.5|6630.5|6666.5|6656.5|6672.3|6662.3|6640|6630|926
1599804000000|2020-09-11 06:00:00|6666.8|6656.8|6674.3|6664.3|6682.1|6672.1|6661|6651|1214
1599807600000|2020-09-11 07:00:00|6674.4|6664.4|6681.8|6671.8|6702.4|6692.4|6664.5|6654.5|2169
1599811200000|2020-09-11 08:00:00|6682|6672|6718.4|6708.4|6741.5|6731.5|6682|6672|1988
1599814800000|2020-09-11 09:00:00|6718.6|6708.6|6733.5|6723.5|6734.7|6724.7|6715.4|6705.4|1065
1599818400000|2020-09-11 10:00:00|6733.8|6723.8|6733.9|6723.9|6743.8|6733.8|6722|6712|981
1599822000000|2020-09-11 11:00:00|6734.1|6724.1|6730.8|6720.8|6742.5|6732.5|6730.5|6720.5|1159
1599825600000|2020-09-11 12:00:00|6730.9|6720.9|6711|6701|6739.3|6729.3|6707.9|6697.9|1643
1599829200000|2020-09-11 13:00:00|6712.4|6702.4|6702.3|6692.3|6716.3|6706.3|6693.8|6683.8|3509
1599832800000|2020-09-11 14:00:00|6702.1|6692.1|6749.1|6739.1|6757.8|6747.8|6699.1|6689.1|3766
1599836400000|2020-09-11 15:00:00|6748.9|6738.9|6748.6|6738.6|6759.6|6749.6|6732.8|6722.8|2357
1599840000000|2020-09-11 16:00:00|6748.8|6738.8|6733.4|6723.4|6756.8|6746.8|6730.3|6720.3|1703
1600041600000|2020-09-14 00:00:00|6717|6707|6733.6|6723.6|6750.9|6740.9|6717|6707|450
1600045200000|2020-09-14 01:00:00|6733.5|6723.5|6763.6|6753.6|6764.3|6754.3|6732.8|6722.8|1777
1600048800000|2020-09-14 02:00:00|6763.4|6753.4|6769.9|6759.9|6795|6785|6758.4|6748.4|1713
1600052400000|2020-09-14 03:00:00|6770.1|6760.1|6769|6759|6778.9|6768.9|6761.9|6751.9|629
1600056000000|2020-09-14 04:00:00|6768.9|6758.9|6760|6750|6769|6759|6758.3|6748.3|369
1600059600000|2020-09-14 05:00:00|6760.3|6750.3|6747.5|6737.5|6761|6751|6744.5|6734.5|1200
1600063200000|2020-09-14 06:00:00|6747.8|6737.8|6755.9|6745.9|6757.3|6747.3|6734|6724|1376
1600066800000|2020-09-14 07:00:00|6756.1|6746.1|6752.3|6742.3|6771.3|6761.3|6738.3|6728.3|1505
1600070400000|2020-09-14 08:00:00|6752.4|6742.4|6749.3|6739.3|6763|6753|6742.9|6732.9|1094
1600074000000|2020-09-14 09:00:00|6748.4|6738.4|6724|6714|6750.9|6740.9|6710.5|6700.5|1012
1600077600000|2020-09-14 10:00:00|6723.5|6713.5|6749.8|6739.8|6749.9|6739.9|6720.7|6710.7|854
1600081200000|2020-09-14 11:00:00|6749.5|6739.5|6760.4|6750.4|6775.8|6765.8|6748.8|6738.8|1450
1600084800000|2020-09-14 12:00:00|6760.6|6750.6|6763.9|6753.9|6771.3|6761.3|6752.8|6742.8|1175
1600088400000|2020-09-14 13:00:00|6764.5|6754.5|6791.3|6781.3|6799.5|6789.5|6763.4|6753.4|3065
1600092000000|2020-09-14 14:00:00|6791.4|6781.4|6801|6791|6804.3|6794.3|6783.5|6773.5|2499
1600095600000|2020-09-14 15:00:00|6801.3|6791.3|6790.8|6780.8|6804.8|6794.8|6789.4|6779.4|1530
1600099200000|2020-09-14 16:00:00|6790.9|6780.9|6792.5|6782.5|6793.8|6783.8|6785.8|6775.8|962
1600128000000|2020-09-15 00:00:00|6785.9|6775.9|6787.3|6777.3|6788.5|6778.5|6776.3|6766.3|429
1600131600000|2020-09-15 01:00:00|6787.8|6777.8|6797|6787|6798|6788|6777.4|6767.4|1722
1600135200000|2020-09-15 02:00:00|6797.3|6787.3|6802.1|6792.1|6804.8|6794.8|6795.5|6785.5|949
1600138800000|2020-09-15 03:00:00|6802.4|6792.4|6800.8|6790.8|6811.5|6801.5|6800.8|6790.8|482
1600142400000|2020-09-15 04:00:00|6800.5|6790.5|6803.6|6793.6|6805.5|6795.5|6800.5|6790.5|123
1600146000000|2020-09-15 05:00:00|6804|6794|6801.3|6791.3|6812.5|6802.5|6793|6783|750
1600149600000|2020-09-15 06:00:00|6801|6791|6808.8|6798.8|6818.5|6808.5|6792.3|6782.3|1303
1600153200000|2020-09-15 07:00:00|6808.6|6798.6|6801.8|6791.8|6821.8|6811.8|6794.1|6784.1|1684
1600156800000|2020-09-15 08:00:00|6801.6|6791.6|6791.9|6781.9|6803.8|6793.8|6778|6768|969
1600160400000|2020-09-15 09:00:00|6792.6|6782.6|6786|6776|6801|6791|6784.8|6774.8|822
1600164000000|2020-09-15 10:00:00|6785.5|6775.5|6797.3|6787.3|6797.4|6787.4|6777.8|6767.8|738
1600167600000|2020-09-15 11:00:00|6797.1|6787.1|6806.5|6796.5|6810.2|6800.2|6796.8|6786.8|815
1600171200000|2020-09-15 12:00:00|6807.3|6797.3|6822.8|6812.8|6834|6824|6801.5|6791.5|1615
1600174800000|2020-09-15 13:00:00|6823.5|6813.5|6794.1|6784.1|6826.5|6816.5|6771.3|6761.3|3438
1600178400000|2020-09-15 14:00:00|6793.9|6783.9|6772|6762|6793.9|6783.9|6751.8|6741.8|3279
1600182000000|2020-09-15 15:00:00|6771.6|6761.6|6764.9|6754.9|6783|6773|6759.8|6749.8|1870
1600185600000|2020-09-15 16:00:00|6764.6|6754.6|6774.3|6764.3|6776|6766|6761.6|6751.6|1134
1600214400000|2020-09-16 00:00:00|6755.4|6745.4|6750|6740|6758|6748|6740.1|6730.1|419
1600218000000|2020-09-16 01:00:00|6750.3|6740.3|6781.3|6771.3|6781.5|6771.5|6744.1|6734.1|1912
1600221600000|2020-09-16 02:00:00|6781|6771|6781|6771|6792.3|6782.3|6776.3|6766.3|1075
1600225200000|2020-09-16 03:00:00|6780.8|6770.8|6785.6|6775.6|6793.5|6783.5|6780.8|6770.8|492
1600228800000|2020-09-16 04:00:00|6785.3|6775.3|6775.9|6765.9|6787.5|6777.5|6775.9|6765.9|150
1600232400000|2020-09-16 05:00:00|6775.6|6765.6|6768|6758|6783.5|6773.5|6762.5|6752.5|728
1600236000000|2020-09-16 06:00:00|6768.3|6758.3|6761.1|6751.1|6772|6762|6744|6734|1190
1600239600000|2020-09-16 07:00:00|6760.9|6750.9|6784.3|6774.3|6787.3|6777.3|6756.5|6746.5|1214
1600243200000|2020-09-16 08:00:00|6783.3|6773.3|6775.8|6765.8|6799|6789|6770.5|6760.5|1040
1600246800000|2020-09-16 09:00:00|6775.9|6765.9|6774.4|6764.4|6782.8|6772.8|6769.1|6759.1|1035
1600250400000|2020-09-16 10:00:00|6774.5|6764.5|6779.3|6769.3|6780.6|6770.6|6768.5|6758.5|1076
1600254000000|2020-09-16 11:00:00|6779.1|6769.1|6764.3|6754.3|6779.5|6769.5|6757.5|6747.5|1101
1600257600000|2020-09-16 12:00:00|6764|6754|6756.8|6746.8|6781.1|6771.1|6749.3|6739.3|1450
1600261200000|2020-09-16 13:00:00|6757.9|6747.9|6773.3|6763.3|6781.5|6771.5|6755|6745|3158
1600264800000|2020-09-16 14:00:00|6772.4|6762.4|6773.8|6763.8|6781.8|6771.8|6753.8|6743.8|3167
1600268400000|2020-09-16 15:00:00|6774|6764|6780.8|6770.8|6792|6782|6773|6763|1722
1600272000000|2020-09-16 16:00:00|6780.9|6770.9|6779|6769|6789.3|6779.3|6778.8|6768.8|730
1600300800000|2020-09-17 00:00:00|6776.4|6766.4|6734.9|6724.9|6777.1|6767.1|6724.8|6714.8|1026
1600304400000|2020-09-17 01:00:00|6734.3|6724.3|6699.8|6689.8|6746.5|6736.5|6691.3|6681.3|2195
1600308000000|2020-09-17 02:00:00|6698.8|6688.8|6708.8|6698.8|6716.3|6706.3|6694|6684|1367
1600311600000|2020-09-17 03:00:00|6708.3|6698.3|6695.5|6685.5|6708.5|6698.5|6681.8|6671.8|1192
1600315200000|2020-09-17 04:00:00|6695.4|6685.4|6694.8|6684.8|6699.3|6689.3|6692.8|6682.8|309
1600318800000|2020-09-17 05:00:00|6694.5|6684.5|6718.5|6708.5|6720.8|6710.8|6690.9|6680.9|1116
1600322400000|2020-09-17 06:00:00|6717.5|6707.5|6700.1|6690.1|6725.8|6715.8|6690.7|6680.7|1932
1600326000000|2020-09-17 07:00:00|6700.4|6690.4|6723.3|6713.3|6727.8|6717.8|6681.5|6671.5|2219
1600329600000|2020-09-17 08:00:00|6723.5|6713.5|6743.1|6733.1|6750.8|6740.8|6723.5|6713.5|1727
1600333200000|2020-09-17 09:00:00|6743.3|6733.3|6739.8|6729.8|6749.5|6739.5|6735.7|6725.7|1157
1600336800000|2020-09-17 10:00:00|6739.9|6729.9|6729.4|6719.4|6742.5|6732.5|6725.1|6715.1|990
1600340400000|2020-09-17 11:00:00|6729.6|6719.6|6746.5|6736.5|6746.5|6736.5|6726.8|6716.8|1444
1600344000000|2020-09-17 12:00:00|6746.8|6736.8|6730.6|6720.6|6749.5|6739.5|6728.3|6718.3|1733
1600347600000|2020-09-17 13:00:00|6730.9|6720.9|6776.3|6766.3|6780.5|6770.5|6699.5|6689.5|4070
1600351200000|2020-09-17 14:00:00|6776.4|6766.4|6776.6|6766.6|6794.8|6784.8|6767.3|6757.3|3612
1600354800000|2020-09-17 15:00:00|6776.8|6766.8|6788|6778|6794.8|6784.8|6772.4|6762.4|2149
1600358400000|2020-09-17 16:00:00|6787.8|6777.8|6793.5|6783.5|6794.5|6784.5|6775.1|6765.1|2112
1600387200000|2020-09-18 00:00:00|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|6799.3|6789.3|1
1600405200000|2020-09-18 05:00:00|6842.8|6832.8|6847.4|6837.4|6855.1|6845.1|6840.3|6830.3|1339
1600408800000|2020-09-18 06:00:00|6848.6|6838.6|6846.9|6836.9|6849.6|6839.6|6823.9|6813.9|1918
1600412400000|2020-09-18 07:00:00|6846.4|6836.4|6824.1|6814.1|6848.1|6838.1|6819.4|6809.4|1641
1600416000000|2020-09-18 08:00:00|6823.9|6813.9|6827.1|6817.1|6835.9|6825.9|6819.9|6809.9|1391
1600419600000|2020-09-18 09:00:00|6826.9|6816.9|6817.9|6807.9|6837.1|6827.1|6815.1|6805.1|1317
1600423200000|2020-09-18 10:00:00|6817.6|6807.6|6805.9|6795.9|6820.4|6810.4|6803.4|6793.4|1136
1600426800000|2020-09-18 11:00:00|6806.1|6796.1|6795.4|6785.4|6815.9|6805.9|6788.1|6778.1|1295
1600430400000|2020-09-18 12:00:00|6795.1|6785.1|6802.9|6792.9|6808.9|6798.9|6782.1|6772.1|1692
1600434000000|2020-09-18 13:00:00|6802.6|6792.6|6789.6|6779.6|6803.9|6793.9|6780.3|6770.3|3256
1600437600000|2020-09-18 14:00:00|6789.4|6779.4|6801.1|6791.1|6802.1|6792.1|6780.6|6770.6|2496
1600441200000|2020-09-18 15:00:00|6801.4|6791.4|6825.1|6815.1|6829.4|6819.4|6797.9|6787.9|2470
1600444800000|2020-09-18 16:00:00|6824.9|6814.9|6877.6|6867.6|6879.4|6869.4|6824.4|6814.4|2541
1600646400000|2020-09-21 00:00:00|6860.3|6844.5|6874.6|6864.6|6878.4|6868.4|6851.6|6841.6|1139
1600650000000|2020-09-21 01:00:00|6875.6|6865.6|6848.6|6838.6|6883.4|6873.4|6848.1|6838.1|2627
1600653600000|2020-09-21 02:00:00|6848.4|6838.4|6861.1|6851.1|6867.5|6857.5|6848.4|6838.4|1203
1600657200000|2020-09-21 03:00:00|6861|6851|6868.1|6858.1|6869.9|6859.9|6855.8|6845.8|811
1600660800000|2020-09-21 04:00:00|6867.9|6857.9|6863.9|6853.9|6870.1|6860.1|6862.9|6852.9|398
1600664400000|2020-09-21 05:00:00|6863.6|6853.6|6845.9|6835.9|6870.6|6860.6|6842.4|6832.4|1337
1600668000000|2020-09-21 06:00:00|6845.6|6835.6|6834.6|6824.6|6851.6|6841.6|6827.4|6817.4|1880
1600671600000|2020-09-21 07:00:00|6834.9|6824.9|6824.4|6814.4|6853.6|6843.6|6817.4|6807.4|2248
1600675200000|2020-09-21 08:00:00|6824.6|6814.6|6810.4|6800.4|6839.6|6829.6|6798.6|6788.6|1866
1600678800000|2020-09-21 09:00:00|6810.1|6800.1|6802.1|6792.1|6826.9|6816.9|6798.9|6788.9|1452
1600682400000|2020-09-21 10:00:00|6801.9|6791.9|6819.4|6809.4|6821.1|6811.1|6799.4|6789.4|1086
1600686000000|2020-09-21 11:00:00|6818.6|6808.6|6819.4|6809.4|6819.4|6809.4|6801.9|6791.9|1043
1600689600000|2020-09-21 12:00:00|6819.1|6809.1|6824.1|6814.1|6835.6|6825.6|6806.4|6796.4|2510
1600693200000|2020-09-21 13:00:00|6824.4|6814.4|6761.4|6751.4|6826.1|6816.1|6747.4|6737.4|5002
1600696800000|2020-09-21 14:00:00|6761.1|6751.1|6703.1|6693.1|6761.1|6751.1|6660.1|6650.1|5575
1600700400000|2020-09-21 15:00:00|6703.4|6693.4|6703.9|6693.9|6738.1|6728.1|6681.1|6671.1|4269
1600704000000|2020-09-21 16:00:00|6704.1|6694.1|6697|6687|6707.1|6697.1|6683.6|6673.6|2327
1600732800000|2020-09-22 00:00:00|6715.9|6705.9|6722.3|6712.3|6728|6718|6714.8|6704.8|731
1600736400000|2020-09-22 01:00:00|6722.1|6712.1|6740.6|6730.6|6745.9|6735.9|6712.6|6702.6|3603
1600740000000|2020-09-22 02:00:00|6740.4|6730.4|6751.4|6741.4|6753.6|6743.6|6736.6|6726.6|1653
1600743600000|2020-09-22 03:00:00|6751.6|6741.6|6762.1|6752.1|6771.1|6761.1|6751.6|6741.6|930
1600747200000|2020-09-22 04:00:00|6761.9|6751.9|6757.9|6747.9|6762.8|6752.8|6755.9|6745.9|348
1600750800000|2020-09-22 05:00:00|6757.8|6747.8|6741.1|6731.1|6757.9|6747.9|6736.6|6726.6|1626
1600754400000|2020-09-22 06:00:00|6741.4|6731.4|6735.1|6725.1|6752.9|6742.9|6723.4|6713.4|2593
1600758000000|2020-09-22 07:00:00|6735.4|6725.4|6728.4|6718.4|6749.6|6739.6|6707.1|6697.1|3231
1600761600000|2020-09-22 08:00:00|6730.4|6720.4|6749.9|6739.9|6758.6|6748.6|6729.9|6719.9|1625
1600765200000|2020-09-22 09:00:00|6749.6|6739.6|6751.1|6741.1|6758.6|6748.6|6745.6|6735.6|1034
1600768800000|2020-09-22 10:00:00|6753.9|6743.9|6784.9|6774.9|6790.6|6780.6|6750.4|6740.4|913
1600772400000|2020-09-22 11:00:00|6785.1|6775.1|6782.9|6772.9|6796.9|6786.9|6774.6|6764.6|1469
1600776000000|2020-09-22 12:00:00|6783.4|6773.4|6799.3|6789.3|6804.4|6794.4|6776.4|6766.4|2119
1600779600000|2020-09-22 13:00:00|6799.5|6789.5|6780.1|6770.1|6811.9|6801.9|6771.9|6761.9|3961
1600783200000|2020-09-22 14:00:00|6779.9|6769.9|6790.4|6780.4|6807.6|6797.6|6778.1|6768.1|3811
1600786800000|2020-09-22 15:00:00|6790.6|6780.6|6783.1|6773.1|6792.6|6782.6|6761.4|6751.4|2430
1600790400000|2020-09-22 16:00:00|6782.6|6772.6|6754|6744|6789.4|6779.4|6753.9|6743.9|1201
1600819200000|2020-09-23 00:00:00|6763.6|6753.6|6732.6|6722.6|6766.9|6756.9|6731.1|6721.1|995
1600822800000|2020-09-23 01:00:00|6733.5|6723.5|6743.1|6733.1|6749.1|6739.1|6725.4|6715.4|1678
1600826400000|2020-09-23 02:00:00|6743.4|6733.4|6729.4|6719.4|6750.1|6740.1|6717.6|6707.6|1686
1600830000000|2020-09-23 03:00:00|6729.1|6719.1|6717.1|6707.1|6729.1|6719.1|6714.6|6704.6|1444
1600833600000|2020-09-23 04:00:00|6716.9|6706.9|6692.4|6682.4|6717|6707|6691.6|6681.6|778
1600837200000|2020-09-23 05:00:00|6692.6|6682.6|6698.6|6688.6|6706.6|6696.6|6687.4|6677.4|1853
1600840800000|2020-09-23 06:00:00|6698.9|6688.9|6703.9|6693.9|6715.4|6705.4|6662.1|6652.1|3798
1600844400000|2020-09-23 07:00:00|6703.4|6693.4|6709.9|6699.9|6716.9|6706.9|6680.6|6670.6|3165
1600848000000|2020-09-23 08:00:00|6710.1|6700.1|6713.1|6703.1|6722.1|6712.1|6684.4|6674.4|1450
1600851600000|2020-09-23 09:00:00|6712.9|6702.9|6722.4|6712.4|6736.9|6726.9|6707.9|6697.9|1310
1600855200000|2020-09-23 10:00:00|6722.6|6712.6|6718.6|6708.6|6726.1|6716.1|6716.6|6706.6|612
1600858800000|2020-09-23 11:00:00|6718.1|6708.1|6687.9|6677.9|6720.4|6710.4|6685.9|6675.9|1115
1600862400000|2020-09-23 12:00:00|6687.6|6677.6|6659.6|6649.6|6701.4|6691.4|6648.1|6638.1|2410
1600866000000|2020-09-23 13:00:00|6660.1|6650.1|6646.6|6636.6|6684.1|6674.1|6635.4|6625.4|4346
1600869600000|2020-09-23 14:00:00|6646.1|6636.1|6608.4|6598.4|6655.9|6645.9|6605.4|6595.4|4063
1600873200000|2020-09-23 15:00:00|6608.1|6598.1|6612.1|6602.1|6634.1|6624.1|6599.1|6589.1|3482
1600876800000|2020-09-23 16:00:00|6611.6|6601.6|6622.4|6612.4|6633.6|6623.6|6606.6|6596.6|2231
1600905600000|2020-09-24 00:00:00|6558.1|6548.1|6573.4|6563.4|6575|6565|6551.9|6541.9|1887
1600909200000|2020-09-24 01:00:00|6573.1|6563.1|6560.9|6550.9|6586.9|6576.9|6550.5|6540.5|3436
1600912800000|2020-09-24 02:00:00|6561|6551|6575.6|6565.6|6579.6|6569.6|6559.1|6549.1|2096
1600916400000|2020-09-24 03:00:00|6575.4|6565.4|6558.4|6548.4|6587.6|6577.6|6556.4|6546.4|1535
1600920000000|2020-09-24 04:00:00|6558.1|6548.1|6535.6|6525.6|6566.1|6556.1|6534.4|6524.4|959
1600923600000|2020-09-24 05:00:00|6535.9|6525.9|6556.1|6546.1|6556.4|6546.4|6522.9|6512.9|2718
1600927200000|2020-09-24 06:00:00|6555.9|6545.9|6545.6|6535.6|6583.6|6573.6|6539.9|6529.9|3264
1600930800000|2020-09-24 07:00:00|6544.9|6534.9|6546.4|6536.4|6581.1|6571.1|6538.9|6528.9|3545
1600934400000|2020-09-24 08:00:00|6546.6|6536.6|6534.9|6524.9|6557.4|6547.4|6525.9|6515.9|2432
1600938000000|2020-09-24 09:00:00|6534.6|6524.6|6530.4|6520.4|6538.6|6528.6|6522.4|6512.4|1986
1600941600000|2020-09-24 10:00:00|6530.1|6520.1|6540.1|6530.1|6549.9|6539.9|6529.9|6519.9|2012
1600945200000|2020-09-24 11:00:00|6539.9|6529.9|6527.9|6517.9|6547.4|6537.4|6524.9|6514.9|2156
1600948800000|2020-09-24 12:00:00|6526.6|6516.6|6497.9|6487.9|6539.6|6529.6|6481.9|6471.9|3954
1600952400000|2020-09-24 13:00:00|6497.6|6487.6|6489.6|6479.6|6499.4|6489.4|6453.9|6443.9|6998
1600956000000|2020-09-24 14:00:00|6489.9|6479.9|6497.1|6487.1|6539.9|6529.9|6476.4|6466.4|7063
1600959600000|2020-09-24 15:00:00|6497.4|6487.4|6544.9|6534.9|6546.6|6536.6|6488.6|6478.6|5037
1600963200000|2020-09-24 16:00:00|6545.1|6535.1|6559.9|6549.9|6561.4|6551.4|6541.9|6531.9|2823
1600992000000|2020-09-25 00:00:00|6588.9|6578.9|6575.1|6565.1|6590.4|6580.4|6559.5|6549.5|1171
1600995600000|2020-09-25 01:00:00|6574.9|6564.9|6573.9|6563.9|6597.9|6587.9|6564.6|6554.6|3108
1600999200000|2020-09-25 02:00:00|6574|6564|6583.9|6573.9|6591.1|6581.1|6571.4|6561.4|1488
1601002800000|2020-09-25 03:00:00|6584|6574|6579.1|6569.1|6596.1|6586.1|6575.6|6565.6|964
1601006400000|2020-09-25 04:00:00|6578.9|6568.9|6588.9|6578.9|6589.4|6579.4|6576.6|6566.6|473
1601010000000|2020-09-25 05:00:00|6588.6|6578.6|6573.3|6563.3|6593.9|6583.9|6568.9|6558.9|1239
1601013600000|2020-09-25 06:00:00|6573.5|6563.5|6597.1|6587.1|6601.9|6591.9|6559.9|6549.9|2461
1601017200000|2020-09-25 07:00:00|6597.4|6587.4|6588.1|6578.1|6614.6|6604.6|6586.4|6576.4|3356
1601020800000|2020-09-25 08:00:00|6588.4|6578.4|6573.9|6563.9|6600.1|6590.1|6568.1|6558.1|2056
1601024400000|2020-09-25 09:00:00|6574.1|6564.1|6552.9|6542.9|6578.9|6568.9|6547.1|6537.1|2258
1601028000000|2020-09-25 10:00:00|6552.6|6542.6|6532.9|6522.9|6553.1|6543.1|6528.4|6518.4|2632
1601031600000|2020-09-25 11:00:00|6532.6|6522.6|6539.9|6529.9|6544.6|6534.6|6520.6|6510.6|2935
1601035200000|2020-09-25 12:00:00|6540.1|6530.1|6546.4|6536.4|6549.1|6539.1|6529.4|6519.4|2602
1601038800000|2020-09-25 13:00:00|6546.6|6536.6|6538.9|6528.9|6548.9|6538.9|6507.9|6497.9|5157
1601042400000|2020-09-25 14:00:00|6538.6|6528.6|6563.9|6553.9|6571.4|6561.4|6513.1|6503.1|5365
1601046000000|2020-09-25 15:00:00|6564.4|6554.4|6541.6|6531.6|6577.4|6567.4|6538.4|6528.4|3569
1601049600000|2020-09-25 16:00:00|6541.4|6531.4|6557.5|6547.5|6561.8|6551.8|6537.9|6527.9|1696
1601251200000|2020-09-28 00:00:00|6563|6547.3|6564.1|6554.1|6586.9|6576.9|6560.6|6547.3|1044
1601254800000|2020-09-28 01:00:00|6564.6|6554.6|6577.9|6567.9|6584.5|6574.5|6545.5|6535.5|2552
1601258400000|2020-09-28 02:00:00|6577.6|6567.6|6582.4|6572.4|6587.6|6577.6|6572.6|6562.6|1147
1601262000000|2020-09-28 03:00:00|6582.1|6572.1|6589.4|6579.4|6593.1|6583.1|6579|6569|680
1601265600000|2020-09-28 04:00:00|6589.6|6579.6|6590.9|6580.9|6593.6|6583.6|6587.9|6577.9|212
1601269200000|2020-09-28 05:00:00|6591.1|6581.1|6572.4|6562.4|6595.4|6585.4|6571.6|6561.6|954
1601272800000|2020-09-28 06:00:00|6572.1|6562.1|6609.1|6599.1|6624.1|6614.1|6569.1|6559.1|2754
1601276400000|2020-09-28 07:00:00|6608.1|6598.1|6596.6|6586.6|6629.6|6619.6|6593.6|6583.6|2235
1601280000000|2020-09-28 08:00:00|6596.4|6586.4|6581.4|6571.4|6596.4|6586.4|6572.4|6562.4|1279
1601283600000|2020-09-28 09:00:00|6580.9|6570.9|6566.9|6556.9|6588.6|6578.6|6559.1|6549.1|784
1601287200000|2020-09-28 10:00:00|6566.1|6556.1|6581.6|6571.6|6594.6|6584.6|6562.1|6552.1|1118
1601290800000|2020-09-28 11:00:00|6581.4|6571.4|6611.9|6601.9|6613.4|6603.4|6578.1|6568.1|1153
1601294400000|2020-09-28 12:00:00|6612.1|6602.1|6608.6|6598.6|6617.1|6607.1|6591.6|6581.6|1549
1601298000000|2020-09-28 13:00:00|6608.1|6598.1|6595.1|6585.1|6644.1|6634.1|6592.1|6582.1|4130
1601301600000|2020-09-28 14:00:00|6595.6|6585.6|6585.4|6575.4|6614.6|6604.6|6575.9|6565.9|3370
1601305200000|2020-09-28 15:00:00|6585.6|6575.6|6583.6|6573.6|6593.1|6583.1|6572.6|6562.6|1944
1601308800000|2020-09-28 16:00:00|6583.4|6573.4|6592.5|6582.5|6598|6588|6578.9|6568.9|1331
1601337600000|2020-09-29 00:00:00|6621.1|6611.1|6616.1|6606.1|6628.9|6618.9|6615.1|6605.1|443
1601341200000|2020-09-29 01:00:00|6616.9|6606.9|6596.4|6586.4|6621.8|6611.8|6596.4|6586.4|1932
1601344800000|2020-09-29 02:00:00|6596.6|6586.6|6591.3|6581.3|6602|6592|6584.4|6574.4|1253
1601348400000|2020-09-29 03:00:00|6591.5|6581.5|6595.9|6585.9|6600.4|6590.4|6589.9|6579.9|571
1601352000000|2020-09-29 04:00:00|6596|6586|6600.9|6590.9|6601|6591|6593.6|6583.6|239
1601355600000|2020-09-29 05:00:00|6600.6|6590.6|6589.1|6579.1|6601.1|6591.1|6577.9|6567.9|1019
1601359200000|2020-09-29 06:00:00|6589.4|6579.4|6588.4|6578.4|6597.6|6587.6|6581.9|6571.9|1461
1601362800000|2020-09-29 07:00:00|6586.9|6576.9|6546.4|6536.4|6599.4|6589.4|6539.6|6529.6|2692
1601366400000|2020-09-29 08:00:00|6546.9|6536.9|6557.1|6547.1|6561.9|6551.9|6528.9|6518.9|1988
1601370000000|2020-09-29 09:00:00|6556.9|6546.9|6543.9|6533.9|6568.9|6558.9|6541.6|6531.6|918
1601373600000|2020-09-29 10:00:00|6543.6|6533.6|6547.4|6537.4|6558.9|6548.9|6542.1|6532.1|953
1601377200000|2020-09-29 11:00:00|6547.1|6537.1|6561.1|6551.1|6571.1|6561.1|6547.1|6537.1|1300
1601380800000|2020-09-29 12:00:00|6560.9|6550.9|6543.4|6533.4|6561.4|6551.4|6537.1|6527.1|1726
1601384400000|2020-09-29 13:00:00|6543.6|6533.6|6557.4|6547.4|6563.6|6553.6|6532.6|6522.6|3418
1601388000000|2020-09-29 14:00:00|6557.1|6547.1|6565.6|6555.6|6585.9|6575.9|6552.6|6542.6|2918
1601391600000|2020-09-29 15:00:00|6566.1|6556.1|6570.9|6560.9|6603.6|6593.6|6560.9|6550.9|2467
1601395200000|2020-09-29 16:00:00|6571.1|6561.1|6598.8|6588.8|6603.6|6593.6|6571.1|6561.1|1717
1601424000000|2020-09-30 00:00:00|6622.3|6612.3|6616.9|6606.9|6626.9|6616.9|6614.6|6604.6|548
1601427600000|2020-09-30 01:00:00|6616.4|6606.4|6618.6|6608.6|6621.1|6611.1|6598.1|6588.1|2290
1601431200000|2020-09-30 02:00:00|6618.8|6608.8|6622.4|6612.4|6644.1|6634.1|6612.5|6602.5|1948
1601434800000|2020-09-30 03:00:00|6621.9|6611.9|6601.4|6591.4|6621.9|6611.9|6591.6|6581.6|1678
1601438400000|2020-09-30 04:00:00|6601.1|6591.1|6599.1|6589.1|6604.6|6594.6|6584.9|6574.9|845
1601442000000|2020-09-30 05:00:00|6598.9|6588.9|6583.1|6573.1|6606.4|6596.4|6575.1|6565.1|1460
1601445600000|2020-09-30 06:00:00|6583.3|6573.3|6588.1|6578.1|6605.6|6595.6|6568.4|6558.4|2505
1601449200000|2020-09-30 07:00:00|6587.6|6577.6|6613.9|6603.9|6629.9|6619.9|6585.1|6575.1|3025
1601452800000|2020-09-30 08:00:00|6613.6|6603.6|6594.9|6584.9|6620.1|6610.1|6590.6|6580.6|1606
1601456400000|2020-09-30 09:00:00|6594.6|6584.6|6587.6|6577.6|6595.6|6585.6|6571.4|6561.4|1189
1601460000000|2020-09-30 10:00:00|6587.9|6577.9|6599.9|6589.9|6607.9|6597.9|6577.1|6567.1|833
1601463600000|2020-09-30 11:00:00|6599.6|6589.6|6595.9|6585.9|6625.6|6615.6|6589.4|6579.4|1447
1601467200000|2020-09-30 12:00:00|6595.4|6585.4|6654.4|6644.4|6662.6|6652.6|6585.6|6575.6|2217
1601470800000|2020-09-30 13:00:00|6655.1|6645.1|6673.6|6663.6|6678.4|6668.4|6652.6|6642.6|2919
1601474400000|2020-09-30 14:00:00|6674.1|6664.1|6692.1|6682.1|6702.4|6692.4|6673.9|6663.9|3048
1601478000000|2020-09-30 15:00:00|6692.4|6682.4|6688.9|6678.9|6700.4|6690.4|6668.4|6658.4|1920
1601481600000|2020-09-30 16:00:00|6688.6|6678.6|6687.5|6677.5|6697.6|6687.6|6684.6|6674.6|1111
1601510400000|2020-10-01 00:00:00|6681.3|6671.3|6664.6|6654.6|6683.4|6673.4|6664.1|6654.1|413
1601514000000|2020-10-01 01:00:00|6664.4|6654.4|6701.4|6691.4|6711.1|6701.1|6664.3|6654.3|1222
1601517600000|2020-10-01 02:00:00|6701.6|6691.6|6709.9|6699.9|6713.4|6703.4|6700.6|6690.6|912
1601521200000|2020-10-01 03:00:00|6710.1|6700.1|6699.4|6689.4|6710.9|6700.9|6695.4|6685.4|410
1601524800000|2020-10-01 04:00:00|6698.9|6688.9|6696.9|6686.9|6704.9|6694.9|6695.9|6685.9|369
1601528400000|2020-10-01 05:00:00|6696.6|6686.6|6709.6|6699.6|6709.6|6699.6|6695.9|6685.9|486
1601532000000|2020-10-01 06:00:00|6709.1|6699.1|6681.6|6671.6|6715.6|6705.6|6680.9|6670.9|1171
1601535600000|2020-10-01 07:00:00|6681.9|6671.9|6690.6|6680.6|6699.1|6689.1|6673.6|6663.6|2428
1601539200000|2020-10-01 08:00:00|6690.4|6680.4|6680.4|6670.4|6702.6|6692.6|6671.4|6661.4|1799
1601542800000|2020-10-01 09:00:00|6680.1|6670.1|6680.4|6670.4|6687.9|6677.9|6673.6|6663.6|952
1601546400000|2020-10-01 10:00:00|6680.1|6670.1|6641.9|6631.9|6682.9|6672.9|6637.1|6627.1|1188
1601550000000|2020-10-01 11:00:00|6641.6|6631.6|6640.6|6630.6|6656.4|6646.4|6626.4|6616.4|1921
1601553600000|2020-10-01 12:00:00|6640.9|6630.9|6572.6|6562.6|6642.9|6632.9|6570.6|6560.6|2516
1601557200000|2020-10-01 13:00:00|6572.4|6562.4|6506.1|6496.1|6572.6|6562.6|6489.9|6479.9|3837
1601560800000|2020-10-01 14:00:00|6506.4|6496.4|6400.4|6390.4|6506.6|6496.6|6395.9|6385.9|4631
1601564400000|2020-10-01 15:00:00|6401.4|6391.4|6374.4|6364.4|6428.6|6418.6|6370.4|6360.4|4091
1601568000000|2020-10-01 16:00:00|6373.9|6363.9|6346.3|6336.3|6373.9|6363.9|6334.5|6324.5|2594
1601596800000|2020-10-02 00:00:00|6367.4|6357.4|6331.9|6321.9|6371.6|6361.6|6312.9|6302.9|1499
1601600400000|2020-10-02 01:00:00|6331.6|6321.6|6325.4|6315.4|6346.9|6336.9|6324.5|6314.5|1383
1601604000000|2020-10-02 02:00:00|6325.1|6315.1|6319.4|6309.4|6325.4|6315.4|6308.9|6298.9|1079
1601607600000|2020-10-02 03:00:00|6319.1|6309.1|6335.9|6325.9|6337.4|6327.4|6318.4|6308.4|538
1601611200000|2020-10-02 04:00:00|6336.1|6326.1|6311.6|6301.6|6346.4|6336.4|6310.5|6300.5|853
1601614800000|2020-10-02 05:00:00|6311.9|6301.9|6280.6|6270.6|6322.4|6312.4|6275.1|6265.1|3206
1601618400000|2020-10-02 06:00:00|6280.9|6270.9|6313.9|6303.9|6322.4|6312.4|6276.6|6266.6|2558
1601622000000|2020-10-02 07:00:00|6313.4|6303.4|6367.1|6357.1|6381.6|6371.6|6307.9|6297.9|3234
1601625600000|2020-10-02 08:00:00|6366.9|6356.9|6346.1|6336.1|6371.4|6361.4|6344.9|6334.9|2059
1601629200000|2020-10-02 09:00:00|6345.9|6335.9|6333.6|6323.6|6356.4|6346.4|6330.4|6320.4|1851
1601632800000|2020-10-02 10:00:00|6333.4|6323.4|6359.9|6349.9|6360.1|6350.1|6327.4|6317.4|2208
1601636400000|2020-10-02 11:00:00|6360.1|6350.1|6417.9|6407.9|6448.4|6438.4|6360.1|6350.1|2700
1601640000000|2020-10-02 12:00:00|6418.6|6408.6|6434.9|6424.9|6438.9|6428.9|6383.9|6373.9|3295
1601643600000|2020-10-02 13:00:00|6432.6|6422.6|6493.4|6483.4|6496.4|6486.4|6426.9|6416.9|3383
1601647200000|2020-10-02 14:00:00|6492.6|6482.6|6563.4|6553.4|6564.6|6554.6|6491.9|6481.9|3741
1601650800000|2020-10-02 15:00:00|6563.6|6553.6|6561.6|6551.6|6583.4|6573.4|6537.6|6527.6|2928
1601654400000|2020-10-02 16:00:00|6561.4|6551.4|6571|6561|6588.9|6578.9|6554.6|6544.6|2466
1601856000000|2020-10-05 00:00:00|6552.8|6537|6579.1|6569.1|6580.1|6570.1|6552.8|6537|620
1601859600000|2020-10-05 01:00:00|6580.4|6570.4|6562.6|6552.6|6584.6|6574.6|6556.3|6546.3|1214
1601863200000|2020-10-05 02:00:00|6562.4|6552.4|6562.6|6552.6|6564.9|6554.9|6556.6|6546.6|760
1601866800000|2020-10-05 03:00:00|6562.4|6552.4|6547.4|6537.4|6564.4|6554.4|6544.1|6534.1|660
1601870400000|2020-10-05 04:00:00|6547.6|6537.6|6547.6|6537.6|6551.6|6541.6|6539.9|6529.9|507
1601874000000|2020-10-05 05:00:00|6548.1|6538.1|6558.9|6548.9|6562.9|6552.9|6540.1|6530.1|671
1601877600000|2020-10-05 06:00:00|6558.8|6548.8|6535.6|6525.6|6558.9|6548.9|6531.9|6521.9|1431
1601881200000|2020-10-05 07:00:00|6534.1|6524.1|6511.1|6501.1|6548.4|6538.4|6494.9|6484.9|2114
1601884800000|2020-10-05 08:00:00|6511.4|6501.4|6540.4|6530.4|6549.1|6539.1|6511.1|6501.1|1458
1601888400000|2020-10-05 09:00:00|6540.1|6530.1|6575.1|6565.1|6579.4|6569.4|6536.1|6526.1|1379
1601892000000|2020-10-05 10:00:00|6574.9|6564.9|6549.4|6539.4|6574.9|6564.9|6546.1|6536.1|902
1601895600000|2020-10-05 11:00:00|6549.1|6539.1|6528.1|6518.1|6554.4|6544.4|6513.8|6503.8|1591
1601899200000|2020-10-05 12:00:00|6527.9|6517.9|6506.4|6496.4|6533.1|6523.1|6481.1|6471.1|1667
1601902800000|2020-10-05 13:00:00|6506.1|6496.1|6485.9|6475.9|6518.1|6508.1|6481.9|6471.9|2006
1601906400000|2020-10-05 14:00:00|6486.1|6476.1|6532.9|6522.9|6538.6|6528.6|6476.6|6466.6|2374
1601910000000|2020-10-05 15:00:00|6532.6|6522.6|6525.4|6515.4|6554.1|6544.1|6513.9|6503.9|1688
1601913600000|2020-10-05 16:00:00|6525.1|6515.1|6539.9|6529.9|6545.9|6535.9|6518.6|6508.6|919
1601942400000|2020-10-06 00:00:00|6549.4|6539.4|6553.5|6543.5|6553.9|6543.9|6536.6|6526.6|515
1601946000000|2020-10-06 01:00:00|6553.9|6543.9|6550|6540|6559.6|6549.6|6538.4|6528.4|846
1601949600000|2020-10-06 02:00:00|6550.3|6540.3|6547.1|6537.1|6554.9|6544.9|6545.9|6535.9|359
1601953200000|2020-10-06 03:00:00|6546.9|6536.9|6538.1|6528.1|6553.9|6543.9|6535.9|6525.9|484
1601956800000|2020-10-06 04:00:00|6538.3|6528.3|6536.1|6526.1|6544.1|6534.1|6535.6|6525.6|291
1601960400000|2020-10-06 05:00:00|6535.6|6525.6|6529.1|6519.1|6535.9|6525.9|6518.9|6508.9|609
1601964000000|2020-10-06 06:00:00|6529.4|6519.4|6545.4|6535.4|6547.9|6537.9|6524.4|6514.4|905
1601967600000|2020-10-06 07:00:00|6548.1|6538.1|6542.9|6532.9|6561.4|6551.4|6525.9|6515.9|2315
1601971200000|2020-10-06 08:00:00|6542.6|6532.6|6537.6|6527.6|6545.6|6535.6|6518.4|6508.4|1684
1601974800000|2020-10-06 09:00:00|6537.4|6527.4|6536.1|6526.1|6545.9|6535.9|6530.1|6520.1|1219
1601978400000|2020-10-06 10:00:00|6535.9|6525.9|6536.1|6526.1|6549.6|6539.6|6530.9|6520.9|1507
1601982000000|2020-10-06 11:00:00|6535.9|6525.9|6552.1|6542.1|6553.6|6543.6|6527.9|6517.9|1672
1601985600000|2020-10-06 12:00:00|6552.4|6542.4|6543.6|6533.6|6561.6|6551.6|6540.6|6530.6|1210
1601989200000|2020-10-06 13:00:00|6543.9|6533.9|6522.6|6512.6|6551.4|6541.4|6512.6|6502.6|2218
1601992800000|2020-10-06 14:00:00|6522.4|6512.4|6524.9|6514.9|6548.1|6538.1|6519.1|6509.1|2137
1601996400000|2020-10-06 15:00:00|6524.6|6514.6|6521.1|6511.1|6543.1|6533.1|6520.6|6510.6|1908
1602000000000|2020-10-06 16:00:00|6520.9|6510.9|6535.9|6525.9|6544.6|6534.6|6518.6|6508.6|1078
1602028800000|2020-10-07 00:00:00|6486.4|6476.4|6477.1|6467.1|6486.9|6476.9|6471.6|6461.6|777
1602032400000|2020-10-07 01:00:00|6476.9|6466.9|6490.1|6480.1|6490.4|6480.4|6460.6|6450.6|1083
1602036000000|2020-10-07 02:00:00|6490|6480|6485.9|6475.9|6493.9|6483.9|6482.8|6472.8|883
1602039600000|2020-10-07 03:00:00|6486|6476|6490.9|6480.9|6495.4|6485.4|6485.9|6475.9|413
1602043200000|2020-10-07 04:00:00|6490.1|6480.1|6488.9|6478.9|6492.5|6482.5|6481|6471|304
1602046800000|2020-10-07 05:00:00|6489.1|6479.1|6522.3|6512.3|6529.4|6519.4|6487.1|6477.1|828
1602050400000|2020-10-07 06:00:00|6522.5|6512.5|6538.9|6528.9|6538.9|6528.9|6519.9|6509.9|1185
1602054000000|2020-10-07 07:00:00|6538.1|6528.1|6562.4|6552.4|6571.4|6561.4|6538.1|6528.1|2899
1602057600000|2020-10-07 08:00:00|6562.1|6552.1|6558.6|6548.6|6572.9|6562.9|6549.6|6539.6|1347
1602061200000|2020-10-07 09:00:00|6558.9|6548.9|6547.4|6537.4|6560.4|6550.4|6533.9|6523.9|935
1602064800000|2020-10-07 10:00:00|6547.6|6537.6|6563.9|6553.9|6566.4|6556.4|6544.6|6534.6|817
1602068400000|2020-10-07 11:00:00|6564.1|6554.1|6573.6|6563.6|6578.4|6568.4|6540.6|6530.6|1257
1602072000000|2020-10-07 12:00:00|6572.6|6562.6|6664.1|6654.1|6668.6|6658.6|6568.1|6558.1|3134
1602075600000|2020-10-07 13:00:00|6663.9|6653.9|6684.9|6674.9|6699.4|6689.4|6651.6|6641.6|3091
1602079200000|2020-10-07 14:00:00|6684.6|6674.6|6685.6|6675.6|6714.6|6704.6|6678.4|6668.4|3541
1602082800000|2020-10-07 15:00:00|6685.9|6675.9|6684.6|6674.6|6693.1|6683.1|6676.4|6666.4|1699
1602086400000|2020-10-07 16:00:00|6684.9|6674.9|6679.4|6669.4|6692|6682|6657.4|6647.4|1937
1602115200000|2020-10-08 00:00:00|6671.1|6661.1|6658.9|6648.9|6671.4|6661.4|6658.6|6648.6|500
1602118800000|2020-10-08 01:00:00|6658.6|6648.6|6666.4|6656.4|6672.4|6662.4|6641.6|6631.6|1266
1602122400000|2020-10-08 02:00:00|6666.6|6656.6|6660.9|6650.9|6667.1|6657.1|6652.1|6642.1|963
1602126000000|2020-10-08 03:00:00|6660.6|6650.6|6652.6|6642.6|6662.9|6652.9|6646.4|6636.4|529
1602129600000|2020-10-08 04:00:00|6652.5|6642.5|6649.1|6639.1|6653.6|6643.6|6646.1|6636.1|279
1602133200000|2020-10-08 05:00:00|6648.9|6638.9|6657.9|6647.9|6663.9|6653.9|6646.6|6636.6|529
1602136800000|2020-10-08 06:00:00|6658.1|6648.1|6661.4|6651.4|6669.1|6659.1|6639.1|6629.1|1374
1602140400000|2020-10-08 07:00:00|6661.6|6651.6|6648.9|6638.9|6662.9|6652.9|6637.6|6627.6|2610
1602144000000|2020-10-08 08:00:00|6648.6|6638.6|6675.9|6665.9|6676.1|6666.1|6637.4|6627.4|1870
1602147600000|2020-10-08 09:00:00|6676.1|6666.1|6650.9|6640.9|6676.6|6666.6|6649.4|6639.4|1325
1602151200000|2020-10-08 10:00:00|6651.1|6641.1|6642.6|6632.6|6660.9|6650.9|6641.1|6631.1|1224
1602154800000|2020-10-08 11:00:00|6642.9|6632.9|6644.9|6634.9|6649.6|6639.6|6624.9|6614.9|1664
1602158400000|2020-10-08 12:00:00|6645.1|6635.1|6674.9|6664.9|6678.1|6668.1|6633.1|6623.1|2106
1602162000000|2020-10-08 13:00:00|6674.4|6664.4|6670.4|6660.4|6688.6|6678.6|6664.1|6654.1|2376
1602165600000|2020-10-08 14:00:00|6670.6|6660.6|6672.6|6662.6|6679.9|6669.9|6658.9|6648.9|2806
1602169200000|2020-10-08 15:00:00|6672.9|6662.9|6682.4|6672.4|6693.1|6683.1|6669.6|6659.6|1777
1602172800000|2020-10-08 16:00:00|6682.6|6672.6|6687|6677|6693.4|6683.4|6680.1|6670.1|921
1602201600000|2020-10-09 00:00:00|6687.4|6677.4|6705.6|6695.6|6707.8|6697.8|6683.4|6673.4|375
1602205200000|2020-10-09 01:00:00|6705.9|6695.9|6747.6|6737.6|6754.1|6744.1|6705.9|6695.9|3425
1602208800000|2020-10-09 02:00:00|6747.4|6737.4|6753.9|6743.9|6754.4|6744.4|6740.6|6730.6|1011
1602212400000|2020-10-09 03:00:00|6754.1|6744.1|6745.9|6735.9|6758.6|6748.6|6745.8|6735.8|578
1602216000000|2020-10-09 04:00:00|6746|6736|6741.6|6731.6|6746.6|6736.6|6740.4|6730.4|165
1602219600000|2020-10-09 05:00:00|6741.8|6731.8|6751.4|6741.4|6755.1|6745.1|6741.6|6731.6|799
1602223200000|2020-10-09 06:00:00|6750.9|6740.9|6748.9|6738.9|6751.6|6741.6|6730.4|6720.4|1384
1602226800000|2020-10-09 07:00:00|6750.1|6740.1|6751.9|6741.9|6759.1|6749.1|6725.1|6715.1|1865
1602230400000|2020-10-09 08:00:00|6751.1|6741.1|6744.6|6734.6|6759.4|6749.4|6738.6|6728.6|978
1602234000000|2020-10-09 09:00:00|6744.1|6734.1|6741.1|6731.1|6753.9|6743.9|6737.6|6727.6|898
1602237600000|2020-10-09 10:00:00|6741.6|6731.6|6740.1|6730.1|6745.1|6735.1|6739.6|6729.6|420
1602241200000|2020-10-09 11:00:00|6739.6|6729.6|6741.4|6731.4|6749.6|6739.6|6735.6|6725.6|982
1602244800000|2020-10-09 12:00:00|6741.9|6731.9|6778.6|6768.6|6783.4|6773.4|6740.6|6730.6|1653
1602248400000|2020-10-09 13:00:00|6778.9|6768.9|6732.4|6722.4|6785.9|6775.9|6721.6|6711.6|3378
1602252000000|2020-10-09 14:00:00|6732.1|6722.1|6744.1|6734.1|6751.9|6741.9|6711.4|6701.4|2283
1602255600000|2020-10-09 15:00:00|6743.9|6733.9|6773.6|6763.6|6778.6|6768.6|6743.1|6733.1|2229
1602259200000|2020-10-09 16:00:00|6774.1|6764.1|6774.8|6764.8|6781.4|6771.4|6762.4|6752.4|1712
1602460800000|2020-10-12 00:00:00|6781|6765.3|6724.9|6714.9|6781|6765.3|6718.6|6708.6|928
1602464400000|2020-10-12 01:00:00|6724.4|6714.4|6760.4|6750.4|6765.1|6755.1|6711.9|6701.9|2422
1602468000000|2020-10-12 02:00:00|6760.9|6750.9|6756.4|6746.4|6762.4|6752.4|6746.3|6736.3|833
1602471600000|2020-10-12 03:00:00|6756.6|6746.6|6766.9|6756.9|6768.4|6758.4|6752.9|6742.9|543
1602475200000|2020-10-12 04:00:00|6766.8|6756.8|6761.4|6751.4|6766.9|6756.9|6757.1|6747.1|180
1602478800000|2020-10-12 05:00:00|6761.1|6751.1|6772.4|6762.4|6783.1|6773.1|6758.6|6748.6|1213
1602482400000|2020-10-12 06:00:00|6772.1|6762.1|6769.4|6759.4|6776.9|6766.9|6761.5|6751.5|1602
1602486000000|2020-10-12 07:00:00|6770.1|6760.1|6773.6|6763.6|6774.9|6764.9|6750.1|6740.1|2035
1602489600000|2020-10-12 08:00:00|6773.4|6763.4|6767.4|6757.4|6789.9|6779.9|6764.9|6754.9|1429
1602493200000|2020-10-12 09:00:00|6766.9|6756.9|6773.4|6763.4|6776.4|6766.4|6763.1|6753.1|868
1602496800000|2020-10-12 10:00:00|6773.6|6763.6|6777.6|6767.6|6786.6|6776.6|6771.4|6761.4|844
1602500400000|2020-10-12 11:00:00|6777.4|6767.4|6780.9|6770.9|6782.1|6772.1|6768.6|6758.6|1056
1602504000000|2020-10-12 12:00:00|6780.4|6770.4|6768.1|6758.1|6789.6|6779.6|6761.1|6751.1|1466
1602507600000|2020-10-12 13:00:00|6767.9|6757.9|6760.4|6750.4|6782.9|6772.9|6745.6|6735.6|2944
1602511200000|2020-10-12 14:00:00|6760.1|6750.1|6745.6|6735.6|6761.6|6751.6|6736.9|6726.9|1843
1602514800000|2020-10-12 15:00:00|6744.9|6734.9|6752.6|6742.6|6753.6|6743.6|6730.1|6720.1|1229
1602518400000|2020-10-12 16:00:00|6752.4|6742.4|6743.9|6733.9|6760.1|6750.1|6738.9|6728.9|855
1602547200000|2020-10-13 00:00:00|6735.1|6725.1|6711.5|6701.5|6738.1|6728.1|6701.6|6691.6|1372
1602550800000|2020-10-13 01:00:00|6711.4|6701.4|6705.3|6695.3|6718.5|6708.5|6701.4|6691.4|1680
1602554400000|2020-10-13 02:00:00|6705.1|6695.1|6709.4|6699.4|6709.9|6699.9|6700.4|6690.4|783
1602558000000|2020-10-13 03:00:00|6709.1|6699.1|6712.1|6702.1|6716.4|6706.4|6706.6|6696.6|486
1602561600000|2020-10-13 04:00:00|6711.8|6701.8|6713.3|6703.3|6717.1|6707.1|6708.6|6698.6|340
1602565200000|2020-10-13 05:00:00|6713.1|6703.1|6727.5|6717.5|6734.9|6724.9|6711.4|6701.4|928
1602568800000|2020-10-13 06:00:00|6727.4|6717.4|6724.9|6714.9|6733.4|6723.4|6716.4|6706.4|1421
1602572400000|2020-10-13 07:00:00|6725.4|6715.4|6662.6|6652.6|6729.4|6719.4|6661.6|6651.6|2433
1602576000000|2020-10-13 08:00:00|6662.4|6652.4|6712.6|6702.6|6714.1|6704.1|6662.4|6652.4|1554
1602579600000|2020-10-13 09:00:00|6712.9|6702.9|6720.4|6710.4|6720.6|6710.6|6705.9|6695.9|1033
1602583200000|2020-10-13 10:00:00|6720.1|6710.1|6716.1|6706.1|6723.9|6713.9|6714.9|6704.9|779
1602586800000|2020-10-13 11:00:00|6716.4|6706.4|6704.9|6694.9|6724.1|6714.1|6695.6|6685.6|1158
1602590400000|2020-10-13 12:00:00|6704.6|6694.6|6713.4|6703.4|6721.9|6711.9|6695.6|6685.6|1724
1602594000000|2020-10-13 13:00:00|6713.6|6703.6|6701.9|6691.9|6724.4|6714.4|6682.1|6672.1|4006
1602597600000|2020-10-13 14:00:00|6701.6|6691.6|6685.6|6675.6|6706.1|6696.1|6674.6|6664.6|2728
1602601200000|2020-10-13 15:00:00|6685.4|6675.4|6697.4|6687.4|6712.9|6702.9|6676.6|6666.6|1613
1602604800000|2020-10-13 16:00:00|6696.4|6686.4|6699.6|6689.6|6705.6|6695.6|6686.6|6676.6|1473
1602633600000|2020-10-14 00:00:00|6693.4|6683.4|6696.4|6686.4|6703.1|6693.1|6689.8|6679.8|346
1602637200000|2020-10-14 01:00:00|6697.5|6687.5|6720.6|6710.6|6722.4|6712.4|6693.9|6683.9|1982
1602640800000|2020-10-14 02:00:00|6720.4|6710.4|6723.6|6713.6|6726.5|6716.5|6716.3|6706.3|1089
1602644400000|2020-10-14 03:00:00|6724.1|6714.1|6718.9|6708.9|6727.4|6717.4|6718.6|6708.6|477
1602648000000|2020-10-14 04:00:00|6718.6|6708.6|6712.6|6702.6|6720.9|6710.9|6707.9|6697.9|290
1602651600000|2020-10-14 05:00:00|6712.9|6702.9|6719.4|6709.4|6724.1|6714.1|6703.9|6693.9|1269
1602655200000|2020-10-14 06:00:00|6719.1|6709.1|6738.9|6728.9|6743.9|6733.9|6714.1|6704.1|1618
1602658800000|2020-10-14 07:00:00|6739.1|6729.1|6747.4|6737.4|6752.6|6742.6|6733.9|6723.9|1704
1602662400000|2020-10-14 08:00:00|6747.6|6737.6|6732.9|6722.9|6747.6|6737.6|6721.1|6711.1|1174
1602666000000|2020-10-14 09:00:00|6733.1|6723.1|6730.1|6720.1|6739.6|6729.6|6724.9|6714.9|721
1602669600000|2020-10-14 10:00:00|6729.9|6719.9|6724.9|6714.9|6732.4|6722.4|6720.6|6710.6|1082
1602673200000|2020-10-14 11:00:00|6725.1|6715.1|6723.1|6713.1|6734.6|6724.6|6716.9|6706.9|1166
1602676800000|2020-10-14 12:00:00|6722.9|6712.9|6738.9|6728.9|6739.6|6729.6|6718.1|6708.1|1430
1602680400000|2020-10-14 13:00:00|6739.1|6729.1|6721.9|6711.9|6745.6|6735.6|6699.1|6689.1|3193
1602684000000|2020-10-14 14:00:00|6722.4|6712.4|6721.1|6711.1|6728.1|6718.1|6704.6|6694.6|1999
1602687600000|2020-10-14 15:00:00|6721.4|6711.4|6719.4|6709.4|6726.9|6716.9|6715.6|6705.6|1543
1602691200000|2020-10-14 16:00:00|6719.1|6709.1|6721.4|6711.4|6724.5|6714.5|6701.6|6691.6|1991
1602720000000|2020-10-15 00:00:00|6710.6|6700.6|6706.5|6696.5|6713.8|6703.8|6700|6690|419
1602723600000|2020-10-15 01:00:00|6706.1|6696.1|6717.9|6707.9|6721.4|6711.4|6698.9|6688.9|1891
1602727200000|2020-10-15 02:00:00|6718.1|6708.1|6707.4|6697.4|6725.6|6715.6|6707.1|6697.1|1182
1602730800000|2020-10-15 03:00:00|6707.1|6697.1|6712.9|6702.9|6718.4|6708.4|6703.9|6693.9|777
1602734400000|2020-10-15 04:00:00|6712.6|6702.6|6719.9|6709.9|6721.1|6711.1|6712.5|6702.5|253
1602738000000|2020-10-15 05:00:00|6719.8|6709.8|6725.4|6715.4|6728.6|6718.6|6711.6|6701.6|835
1602741600000|2020-10-15 06:00:00|6725.1|6715.1|6721.4|6711.4|6726.1|6716.1|6716.1|6706.1|1259
1602745200000|2020-10-15 07:00:00|6722.4|6712.4|6749.4|6739.4|6750.6|6740.6|6706.1|6696.1|2110
1602748800000|2020-10-15 08:00:00|6749.6|6739.6|6687.6|6677.6|6757.4|6747.4|6681.1|6671.1|2474
1602752400000|2020-10-15 09:00:00|6687.4|6677.4|6706.4|6696.4|6706.6|6696.6|6684.1|6674.1|2292
1602756000000|2020-10-15 10:00:00|6706.6|6696.6|6707.1|6697.1|6712.4|6702.4|6688.6|6678.6|1182
1602759600000|2020-10-15 11:00:00|6707.4|6697.4|6688.6|6678.6|6710.1|6700.1|6688.4|6678.4|1055
1602763200000|2020-10-15 12:00:00|6688.4|6678.4|6705.9|6695.9|6712.9|6702.9|6673.4|6663.4|2503
1602766800000|2020-10-15 13:00:00|6705.6|6695.6|6736.1|6726.1|6749.4|6739.4|6686.6|6676.6|4035
1602770400000|2020-10-15 14:00:00|6735.4|6725.4|6755.1|6745.1|6757.1|6747.1|6728.9|6718.9|2347
1602774000000|2020-10-15 15:00:00|6755.9|6745.9|6762.1|6752.1|6769.4|6759.4|6750.6|6740.6|2291
1602777600000|2020-10-15 16:00:00|6762.4|6752.4|6783.1|6773.1|6784.5|6774.5|6762.4|6752.4|1532
1602806400000|2020-10-16 00:00:00|6789.9|6779.9|6795.5|6785.5|6797.1|6787.1|6782.4|6772.4|842
1602810000000|2020-10-16 01:00:00|6795.6|6785.6|6767.1|6757.1|6796.9|6786.9|6762.9|6752.9|2474
1602813600000|2020-10-16 02:00:00|6767.3|6757.3|6773.9|6763.9|6780.6|6770.6|6766.4|6756.4|791
1602817200000|2020-10-16 03:00:00|6774.1|6764.1|6774.6|6764.6|6777.4|6767.4|6762.4|6752.4|737
1602820800000|2020-10-16 04:00:00|6774.4|6764.4|6767.6|6757.6|6774.6|6764.6|6765.6|6755.6|362
1602824400000|2020-10-16 05:00:00|6767.9|6757.9|6770.6|6760.6|6781.9|6771.9|6765.1|6755.1|1081
1602828000000|2020-10-16 06:00:00|6770.5|6760.5|6764.6|6754.6|6773.4|6763.4|6758.4|6748.4|967
1602831600000|2020-10-16 07:00:00|6764.4|6754.4|6785.1|6775.1|6793.6|6783.6|6764.4|6754.4|2292
1602835200000|2020-10-16 08:00:00|6784.9|6774.9|6766.9|6756.9|6786.6|6776.6|6760.9|6750.9|1268
1602838800000|2020-10-16 09:00:00|6767.1|6757.1|6754.6|6744.6|6767.4|6757.4|6748.6|6738.6|1386
1602842400000|2020-10-16 10:00:00|6754.4|6744.4|6747.4|6737.4|6761.4|6751.4|6739.9|6729.9|1753
1602846000000|2020-10-16 11:00:00|6747.1|6737.1|6760.4|6750.4|6761.4|6751.4|6740.1|6730.1|1561
1602849600000|2020-10-16 12:00:00|6760.1|6750.1|6765.1|6755.1|6773.8|6763.8|6753.4|6743.4|2046
1602853200000|2020-10-16 13:00:00|6765.4|6755.4|6743.1|6733.1|6773.1|6763.1|6727.9|6717.9|3000
1602856800000|2020-10-16 14:00:00|6743.4|6733.4|6736.6|6726.6|6762.4|6752.4|6729.4|6719.4|2209
1602860400000|2020-10-16 15:00:00|6736.4|6726.4|6745.1|6735.1|6751.6|6741.6|6724.6|6714.6|1771
1602864000000|2020-10-16 16:00:00|6745.6|6735.6|6742.3|6732.3|6752.4|6742.4|6738.6|6728.6|680
1603065600000|2020-10-19 00:00:00|6737|6720.3|6744.4|6733.4|6744.4|6733.4|6732.5|6720.3|379
1603069200000|2020-10-19 01:00:00|6745.9|6734.9|6774.1|6763.1|6789.4|6778.4|6745.4|6734.4|2336
1603072800000|2020-10-19 02:00:00|6774|6763|6769.4|6758.4|6775.6|6764.6|6762.1|6751.1|1505
1603076400000|2020-10-19 03:00:00|6769.6|6758.6|6756.8|6745.8|6769.6|6758.6|6750.3|6739.3|854
1603080000000|2020-10-19 04:00:00|6756.6|6745.6|6755.9|6744.9|6761.5|6750.5|6754.9|6743.9|206
1603083600000|2020-10-19 05:00:00|6755.8|6744.8|6756.9|6745.9|6760.3|6749.3|6738.6|6727.6|1161
1603087200000|2020-10-19 06:00:00|6757.1|6746.1|6738.6|6727.6|6757.4|6746.4|6730.5|6719.5|1697
1603090800000|2020-10-19 07:00:00|6738.1|6727.1|6741.6|6730.6|6754.6|6743.6|6737.1|6726.1|1235
1603094400000|2020-10-19 08:00:00|6741.9|6730.9|6759.6|6748.6|6766.1|6755.1|6735.9|6724.9|1231
1603098000000|2020-10-19 09:00:00|6759.9|6748.9|6754.9|6744.9|6766.4|6756.4|6752.9|6742.9|857
1603101600000|2020-10-19 10:00:00|6755.1|6745.1|6765.4|6755.4|6765.4|6755.4|6755.1|6745.1|680
1603105200000|2020-10-19 11:00:00|6765.6|6755.6|6802.6|6792.6|6804.6|6794.6|6765.6|6755.6|1658
1603108800000|2020-10-19 12:00:00|6802.9|6792.9|6798.6|6788.6|6816.1|6806.1|6796.6|6786.6|1355
1603112400000|2020-10-19 13:00:00|6798.4|6788.4|6791.4|6781.4|6806.4|6796.4|6784.9|6774.9|2016
1603116000000|2020-10-19 14:00:00|6791.6|6781.6|6798.4|6788.4|6804.1|6794.1|6770.1|6760.1|1948
1603119600000|2020-10-19 15:00:00|6798.9|6788.9|6785.6|6775.6|6803.1|6793.1|6779.9|6769.9|1778
1603123200000|2020-10-19 16:00:00|6785.4|6775.4|6773.4|6763.4|6788.6|6778.6|6772.9|6762.9|1256
1603152000000|2020-10-20 00:00:00|6760.1|6750.1|6764.6|6754.6|6765.9|6755.9|6756.9|6746.9|342
1603155600000|2020-10-20 01:00:00|6764.4|6754.4|6760|6750|6781.4|6771.4|6757.6|6747.6|2112
1603159200000|2020-10-20 02:00:00|6759.9|6749.9|6768.4|6758.4|6770.4|6760.4|6754.9|6744.9|824
1603162800000|2020-10-20 03:00:00|6768.1|6758.1|6771.6|6761.6|6779.6|6769.6|6765.6|6755.6|644
1603166400000|2020-10-20 04:00:00|6771.5|6761.5|6771.4|6761.4|6773.6|6763.6|6767|6757|412
1603170000000|2020-10-20 05:00:00|6771.1|6761.1|6781.4|6771.4|6782.1|6772.1|6768.4|6758.4|682
1603173600000|2020-10-20 06:00:00|6781.1|6771.1|6786.9|6776.9|6794.4|6784.4|6777.6|6767.6|1199
1603177200000|2020-10-20 07:00:00|6787.1|6777.1|6792.4|6782.4|6795.4|6785.4|6773.4|6763.4|1134
1603180800000|2020-10-20 08:00:00|6792.6|6782.6|6797.1|6787.1|6804.6|6794.6|6792.1|6782.1|882
1603184400000|2020-10-20 09:00:00|6797.4|6787.4|6819.1|6809.1|6821.6|6811.6|6797.1|6787.1|1021
1603188000000|2020-10-20 10:00:00|6819.4|6809.4|6838.1|6828.1|6838.6|6828.6|6817.6|6807.6|995
1603191600000|2020-10-20 11:00:00|6838.6|6828.6|6834.4|6824.4|6852.9|6842.9|6833.4|6823.4|574
1603195200000|2020-10-20 12:00:00|6834.6|6824.6|6851.6|6841.6|6859.1|6849.1|6834.6|6824.6|1551
1603198800000|2020-10-20 13:00:00|6851.4|6841.4|6851.1|6841.1|6859.6|6849.6|6831.4|6821.4|3548
1603202400000|2020-10-20 14:00:00|6851.6|6841.6|6914.6|6904.6|6942.6|6932.6|6847.4|6837.4|3091
1603206000000|2020-10-20 15:00:00|6913.4|6903.4|6895.4|6885.4|6916.4|6906.4|6850.4|6840.4|2945
1603209600000|2020-10-20 16:00:00|6895.1|6885.1|6900.1|6890.1|6900.6|6890.6|6874.4|6864.4|1825
1603238400000|2020-10-21 00:00:00|6892.1|6882.1|6903.4|6893.4|6912.4|6902.4|6887.6|6877.6|736
1603242000000|2020-10-21 01:00:00|6903.5|6893.5|6916.8|6906.8|6923.6|6913.6|6903.5|6893.5|1610
1603245600000|2020-10-21 02:00:00|6917.1|6907.1|6915.6|6905.6|6923.9|6913.9|6915.1|6905.1|858
1603249200000|2020-10-21 03:00:00|6915.5|6905.5|6935.1|6925.1|6935.9|6925.9|6915.5|6905.5|758
1603252800000|2020-10-21 04:00:00|6935.4|6925.4|6937.4|6927.4|6944.6|6934.6|6933.4|6923.4|327
1603256400000|2020-10-21 05:00:00|6936.9|6926.9|6966.6|6956.6|6969.3|6959.3|6934.4|6924.4|1256
1603260000000|2020-10-21 06:00:00|6966.4|6956.4|6971.4|6961.4|6984.9|6974.9|6962.4|6952.4|1759
1603263600000|2020-10-21 07:00:00|6970.9|6960.9|6981.9|6971.9|6987.4|6977.4|6965.9|6955.9|1363
1603267200000|2020-10-21 08:00:00|6982.1|6972.1|6974.1|6964.1|6989.9|6979.9|6968.6|6958.6|1223
1603270800000|2020-10-21 09:00:00|6974.4|6964.4|6979.1|6969.1|6982.4|6972.4|6974.1|6964.1|712
1603274400000|2020-10-21 10:00:00|6978.9|6968.9|6979.9|6969.9|6984.4|6974.4|6975.6|6965.6|744
1603278000000|2020-10-21 11:00:00|6980.1|6970.1|6979.4|6969.4|6984.1|6974.1|6966.4|6956.4|1047
1603281600000|2020-10-21 12:00:00|6979.9|6969.9|6994.6|6984.6|7003.9|6993.9|6973.9|6963.9|1543
1603285200000|2020-10-21 13:00:00|6994.9|6984.9|6997.6|6987.6|7000.1|6990.1|6969.9|6959.9|3108
1603288800000|2020-10-21 14:00:00|6997.9|6987.9|6992.4|6982.4|7040.6|7030.6|6990.6|6980.6|3853
1603292400000|2020-10-21 15:00:00|6992.1|6982.1|6997.9|6987.9|6999.1|6989.1|6975.9|6965.9|2245
1603296000000|2020-10-21 16:00:00|6998.1|6988.1|7007|6997|7018.6|7008.6|6998.1|6988.1|1742
1603324800000|2020-10-22 00:00:00|6983.1|6973.1|6980.3|6970.3|6985.1|6975.1|6972.1|6962.1|864
1603328400000|2020-10-22 01:00:00|6980.4|6970.4|6978.3|6968.3|6993.4|6983.4|6969.4|6959.4|1993
1603332000000|2020-10-22 02:00:00|6978.1|6968.1|6965.6|6955.6|6978.6|6968.6|6960.4|6950.4|1195
1603335600000|2020-10-22 03:00:00|6965.9|6955.9|6958.1|6948.1|6969.1|6959.1|6958.1|6948.1|540
1603339200000|2020-10-22 04:00:00|6957.9|6947.9|6961.4|6951.4|6963.1|6953.1|6957.9|6947.9|218
1603342800000|2020-10-22 05:00:00|6961.6|6951.6|6966.4|6956.4|6978.6|6968.6|6958.6|6948.6|1286
1603346400000|2020-10-22 06:00:00|6966.1|6956.1|6979.1|6969.1|6991.6|6981.6|6961.1|6951.1|1511
1603350000000|2020-10-22 07:00:00|6977.6|6967.6|6971.1|6961.1|6982.9|6972.9|6962.4|6952.4|2091
1603353600000|2020-10-22 08:00:00|6971.4|6961.4|6959.6|6949.6|6975.6|6965.6|6957.4|6947.4|1581
1603357200000|2020-10-22 09:00:00|6959.9|6949.9|6941.6|6931.6|6959.9|6949.9|6931.9|6921.9|1063
1603360800000|2020-10-22 10:00:00|6941.4|6931.4|6939.6|6929.6|6952.1|6942.1|6937.6|6927.6|884
1603364400000|2020-10-22 11:00:00|6939.9|6929.9|6909.4|6899.4|6941.6|6931.6|6898.8|6888.8|1264
1603368000000|2020-10-22 12:00:00|6909.9|6899.9|6912.9|6902.9|6923.1|6913.1|6888.1|6878.1|1767
1603371600000|2020-10-22 13:00:00|6913.4|6903.4|6915.1|6905.1|6929.9|6919.9|6905.4|6895.4|2834
1603375200000|2020-10-22 14:00:00|6914.6|6904.6|6924.1|6914.1|6925.1|6915.1|6897.1|6887.1|2919
1603378800000|2020-10-22 15:00:00|6924.4|6914.4|6928.4|6918.4|6944.1|6934.1|6919.9|6909.9|2057
1603382400000|2020-10-22 16:00:00|6928.6|6918.6|6917|6907|6930.6|6920.6|6898.6|6888.6|1809
1603411200000|2020-10-23 00:00:00|6912.6|6902.6|6909.4|6899.4|6914|6904|6899.4|6889.4|493
1603414800000|2020-10-23 01:00:00|6909.1|6899.1|6907.1|6897.1|6916.6|6906.6|6900.9|6890.9|1414
1603418400000|2020-10-23 02:00:00|6907.3|6897.3|6918.1|6908.1|6920.6|6910.6|6900.1|6890.1|1107
1603422000000|2020-10-23 03:00:00|6918.4|6908.4|6918.1|6908.1|6926.4|6916.4|6914.9|6904.9|621
1603425600000|2020-10-23 04:00:00|6918.4|6908.4|6915.4|6905.4|6918.6|6908.6|6912.6|6902.6|217
1603429200000|2020-10-23 05:00:00|6915.6|6905.6|6901.1|6891.1|6918.9|6908.9|6898.6|6888.6|933
1603432800000|2020-10-23 06:00:00|6901.4|6891.4|6879.9|6869.9|6901.6|6891.6|6864.3|6854.3|2196
1603436400000|2020-10-23 07:00:00|6880.4|6870.4|6913.4|6903.4|6914.1|6904.1|6872.1|6862.1|2115
1603440000000|2020-10-23 08:00:00|6913.6|6903.6|6916.6|6906.6|6930.6|6920.6|6911.6|6901.6|1677
1603443600000|2020-10-23 09:00:00|6916.9|6906.9|6918.4|6908.4|6928.9|6918.9|6915.9|6905.9|1154
1603447200000|2020-10-23 10:00:00|6918.6|6908.6|6916.4|6906.4|6925.6|6915.6|6914.9|6904.9|1088
1603450800000|2020-10-23 11:00:00|6916.6|6906.6|6910.9|6900.9|6917.9|6907.9|6891.6|6881.6|1413
1603454400000|2020-10-23 12:00:00|6911.1|6901.1|6913.1|6903.1|6931.1|6921.1|6906.4|6896.4|1713
1603458000000|2020-10-23 13:00:00|6913.4|6903.4|6887.4|6877.4|6918.1|6908.1|6884.6|6874.6|3065
1603461600000|2020-10-23 14:00:00|6887.6|6877.6|6886.1|6876.1|6892.4|6882.4|6866.4|6856.4|2797
1603465200000|2020-10-23 15:00:00|6886.4|6876.4|6878.9|6868.9|6893.4|6883.4|6867.1|6857.1|2112
1603468800000|2020-10-23 16:00:00|6879.1|6869.1|6866.1|6856.1|6880.4|6870.4|6860.1|6850.1|1498
1603674000000|2020-10-26 01:00:00|6884|6868.3|6857.5|6847.5|6884|6868.3|6847|6837|1757
1603677600000|2020-10-26 02:00:00|6857.3|6847.3|6861.5|6851.5|6868|6858|6853.5|6843.5|1034
1603681200000|2020-10-26 03:00:00|6861|6851|6857.3|6847.3|6864.8|6854.8|6855.8|6845.8|614
1603684800000|2020-10-26 04:00:00|6856.8|6846.8|6858.8|6848.8|6862.8|6852.8|6856.5|6846.5|213
1603688400000|2020-10-26 05:00:00|6858.3|6848.3|6858|6848|6862.5|6852.5|6852|6842|666
1603692000000|2020-10-26 06:00:00|6858.3|6848.3|6854.3|6844.3|6864.5|6854.5|6849.8|6839.8|767
1603695600000|2020-10-26 07:00:00|6853.8|6843.8|6829.6|6819.6|6856.8|6846.8|6825.6|6815.6|1109
1603699200000|2020-10-26 08:00:00|6830.4|6820.4|6825.9|6815.9|6834.4|6824.4|6820.4|6810.4|1960
1603702800000|2020-10-26 09:00:00|6825.1|6815.1|6823.1|6813.1|6830.9|6820.9|6817.6|6807.6|1076
1603706400000|2020-10-26 10:00:00|6823.4|6813.4|6842.1|6832.1|6842.1|6832.1|6819.1|6809.1|1080
1603710000000|2020-10-26 11:00:00|6842.4|6832.4|6841.1|6831.1|6848.1|6838.1|6833.6|6823.6|881
1603713600000|2020-10-26 12:00:00|6840.9|6830.9|6771.6|6761.6|6841.6|6831.6|6764.1|6754.1|2316
1603717200000|2020-10-26 13:00:00|6771.4|6761.4|6801.1|6791.1|6803.9|6793.9|6767.4|6757.4|2892
1603720800000|2020-10-26 14:00:00|6800.9|6790.9|6786.4|6776.4|6805.6|6795.6|6783.9|6773.9|2482
1603724400000|2020-10-26 15:00:00|6786.1|6776.1|6791.1|6781.1|6799.9|6789.9|6764.6|6754.6|2542
1603728000000|2020-10-26 16:00:00|6790.9|6780.9|6784.5|6774.5|6804.4|6794.4|6781.1|6771.1|1927
1603731600000|2020-10-26 17:00:00|6784.6|6774.6|6773|6763|6788.1|6778.1|6761.1|6751.1|1182
1603760400000|2020-10-27 01:00:00|6785|6769.3|6770.6|6760.6|6790.1|6780.1|6769.9|6759.9|1209
1603764000000|2020-10-27 02:00:00|6770.3|6760.3|6787.3|6777.3|6789.3|6779.3|6769.6|6759.6|1017
1603767600000|2020-10-27 03:00:00|6787.1|6777.1|6779.6|6769.6|6787.9|6777.9|6779.1|6769.1|594
1603771200000|2020-10-27 04:00:00|6779.9|6769.9|6787.6|6777.6|6788|6778|6779.6|6769.6|191
1603774800000|2020-10-27 05:00:00|6787.9|6777.9|6802.1|6792.1|6807.6|6797.6|6787.4|6777.4|900
1603778400000|2020-10-27 06:00:00|6801.9|6791.9|6815.9|6805.9|6820.6|6810.6|6801.1|6791.1|1145
1603782000000|2020-10-27 07:00:00|6815.6|6805.6|6787.6|6777.6|6815.6|6805.6|6787.1|6777.1|797
1603785600000|2020-10-27 08:00:00|6787.4|6777.4|6787.1|6777.1|6799.9|6789.9|6779.4|6769.4|2533
1603789200000|2020-10-27 09:00:00|6786.9|6776.9|6796.1|6786.1|6798.1|6788.1|6782.9|6772.9|1860
1603792800000|2020-10-27 10:00:00|6796.4|6786.4|6817.9|6807.9|6821.1|6811.1|6796.1|6786.1|1473
1603796400000|2020-10-27 11:00:00|6818.1|6808.1|6822.6|6812.6|6826.1|6816.1|6810.6|6800.6|1194
1603800000000|2020-10-27 12:00:00|6822.9|6812.9|6817.1|6807.1|6831.9|6821.9|6807.1|6797.1|1747
1603803600000|2020-10-27 13:00:00|6816.9|6806.9|6808.6|6798.6|6825.4|6815.4|6802.4|6792.4|3094
1603807200000|2020-10-27 14:00:00|6808.4|6798.4|6808.9|6798.9|6815.9|6805.9|6788.1|6778.1|3064
1603810800000|2020-10-27 15:00:00|6809.1|6799.1|6802.4|6792.4|6815.6|6805.6|6786.6|6776.6|2485
1603814400000|2020-10-27 16:00:00|6802.9|6792.9|6802.9|6792.9|6806.9|6796.9|6793.9|6783.9|1834
1603818000000|2020-10-27 17:00:00|6803|6793|6806|6796|6810.3|6800.3|6795.1|6785.1|578
1603846800000|2020-10-28 01:00:00|6798.5|6782.8|6785.6|6775.6|6798.5|6786.1|6773.9|6763.9|1476
1603850400000|2020-10-28 02:00:00|6785.4|6775.4|6791.4|6781.4|6795.6|6785.6|6780|6770|1280
1603854000000|2020-10-28 03:00:00|6791.6|6781.6|6794.9|6784.9|6801.4|6791.4|6788.1|6778.1|579
1603857600000|2020-10-28 04:00:00|6794.8|6784.8|6794.9|6784.9|6796.9|6786.9|6792.1|6782.1|194
1603861200000|2020-10-28 05:00:00|6795.1|6785.1|6812.6|6802.6|6818.1|6808.1|6792.1|6782.1|1068
1603864800000|2020-10-28 06:00:00|6812.9|6802.9|6815.6|6805.6|6826.6|6816.6|6810|6800|1574
1603868400000|2020-10-28 07:00:00|6816.1|6806.1|6817.6|6807.6|6827.4|6817.4|6807.9|6797.9|1250
1603872000000|2020-10-28 08:00:00|6817.4|6807.4|6797.4|6787.4|6827.4|6817.4|6778.1|6768.1|3201
1603875600000|2020-10-28 09:00:00|6797.1|6787.1|6793.6|6783.6|6805.6|6795.6|6783.6|6773.6|2004
1603879200000|2020-10-28 10:00:00|6793.9|6783.9|6766.4|6756.4|6797.6|6787.6|6765.9|6755.9|1755
1603882800000|2020-10-28 11:00:00|6767.1|6757.1|6755.4|6745.4|6770.4|6760.4|6745.6|6735.6|2068
1603886400000|2020-10-28 12:00:00|6755.1|6745.1|6716.1|6706.1|6755.1|6745.1|6703.4|6693.4|3260
1603890000000|2020-10-28 13:00:00|6715.9|6705.9|6746.6|6736.6|6757.1|6747.1|6713.1|6703.1|4883
1603893600000|2020-10-28 14:00:00|6746.9|6736.9|6717.9|6707.9|6748.6|6738.6|6704.6|6694.6|4856
1603897200000|2020-10-28 15:00:00|6717.1|6707.1|6760.4|6750.4|6763.4|6753.4|6703.9|6693.9|4699
1603900800000|2020-10-28 16:00:00|6760.1|6750.1|6741.9|6731.9|6771.4|6761.4|6740.9|6730.9|3096
1603904400000|2020-10-28 17:00:00|6740.6|6730.6|6748.4|6738.4|6752.3|6742.3|6734.4|6724.4|1332
1603933200000|2020-10-29 01:00:00|6756|6740.3|6760.9|6750.9|6765.1|6755.1|6743.9|6733.9|1266
1603936800000|2020-10-29 02:00:00|6760.6|6750.6|6767.9|6757.9|6769.6|6759.6|6758.6|6748.6|740
1603940400000|2020-10-29 03:00:00|6768.1|6758.1|6776.4|6766.4|6776.9|6766.9|6764.4|6754.4|557
1603944000000|2020-10-29 04:00:00|6776.1|6766.1|6777.6|6767.6|6779.6|6769.6|6773.6|6763.6|216
1603947600000|2020-10-29 05:00:00|6777.9|6767.9|6787.4|6777.4|6789.4|6779.4|6773.4|6763.4|857
1603951200000|2020-10-29 06:00:00|6787.6|6777.6|6780.6|6770.6|6798.6|6788.6|6778.6|6768.6|1132
1603954800000|2020-10-29 07:00:00|6780.9|6770.9|6760.9|6750.9|6782.1|6772.1|6756.9|6746.9|1022
1603958400000|2020-10-29 08:00:00|6760.1|6750.1|6743.1|6733.1|6771.1|6761.1|6735.6|6725.6|2131
1603962000000|2020-10-29 09:00:00|6742.6|6732.6|6742.6|6732.6|6767.9|6757.9|6742.1|6732.1|1382
1603965600000|2020-10-29 10:00:00|6742.4|6732.4|6734.9|6724.9|6742.6|6732.6|6723.1|6713.1|1307
1603969200000|2020-10-29 11:00:00|6735.1|6725.1|6706.4|6696.4|6735.6|6725.6|6704.1|6694.1|1468
1603972800000|2020-10-29 12:00:00|6706.6|6696.6|6721.1|6711.1|6722.9|6712.9|6703.4|6693.4|1980
1603976400000|2020-10-29 13:00:00|6720.6|6710.6|6732.9|6722.9|6742.4|6732.4|6716.1|6706.1|3783
1603980000000|2020-10-29 14:00:00|6733.1|6723.1|6762.1|6752.1|6763.9|6753.9|6724.1|6714.1|3005
1603983600000|2020-10-29 15:00:00|6762.4|6752.4|6729.9|6719.9|6763.1|6753.1|6727.9|6717.9|2138
1603987200000|2020-10-29 16:00:00|6730.1|6720.1|6724.1|6714.1|6745.4|6735.4|6723.4|6713.4|1658
1603990800000|2020-10-29 17:00:00|6725|6715|6740.5|6730.5|6741.4|6731.4|6721.5|6711.5|717
1604019600000|2020-10-30 01:00:00|6747.3|6731.5|6771.4|6761.4|6773|6763|6747.3|6731.5|1376
1604023200000|2020-10-30 02:00:00|6771.6|6761.6|6771.4|6761.4|6776.4|6766.4|6766.3|6756.3|955
1604026800000|2020-10-30 03:00:00|6771.6|6761.6|6778.4|6768.4|6782.6|6772.6|6770.9|6760.9|695
1604030400000|2020-10-30 04:00:00|6778.1|6768.1|6761.4|6751.4|6779.1|6769.1|6760.5|6750.5|329
1604034000000|2020-10-30 05:00:00|6761.5|6751.5|6729.9|6719.9|6766.1|6756.1|6726.4|6716.4|2388
1604037600000|2020-10-30 06:00:00|6729.1|6719.1|6712.9|6702.9|6730.4|6720.4|6699.3|6689.3|2690
1604041200000|2020-10-30 07:00:00|6713.5|6703.5|6714.4|6704.4|6724.6|6714.6|6707.6|6697.6|1890
1604044800000|2020-10-30 08:00:00|6714.9|6704.9|6726.1|6716.1|6738.6|6728.6|6713.9|6703.9|2954
1604048400000|2020-10-30 09:00:00|6725.9|6715.9|6737.6|6727.6|6746.6|6736.6|6725.9|6715.9|1323
1604052000000|2020-10-30 10:00:00|6737.9|6727.9|6740.6|6730.6|6741.1|6731.1|6720.6|6710.6|807
1604055600000|2020-10-30 11:00:00|6740.4|6730.4|6738.4|6728.4|6746.8|6736.8|6733.6|6723.6|901
1604059200000|2020-10-30 12:00:00|6738.6|6728.6|6726.4|6716.4|6740.9|6730.9|6707.4|6697.4|1595
1604062800000|2020-10-30 13:00:00|6726.6|6716.6|6726.6|6716.6|6757.1|6747.1|6714.6|6704.6|3162
1604066400000|2020-10-30 14:00:00|6726.1|6716.1|6723.1|6713.1|6729.9|6719.9|6717.5|6707.5|2308
1604070000000|2020-10-30 15:00:00|6723.4|6713.4|6712.4|6702.4|6736.6|6726.6|6709.9|6699.9|2164
1604073600000|2020-10-30 16:00:00|6712.1|6702.1|6715.8|6705.8|6732.6|6722.6|6712.1|6702.1|1758
1604077200000|2020-10-30 17:00:00|6715.9|6705.9|6718.9|6708.9|6724.1|6714.1|6708.1|6698.1|1173
1604278800000|2020-11-02 01:00:00|6720|6704|6721.6|6711.6|6725.4|6715.4|6676.9|6666.9|2038
1604282400000|2020-11-02 02:00:00|6721.4|6711.4|6715.3|6705.3|6724.9|6714.9|6705.6|6695.6|1313
1604286000000|2020-11-02 03:00:00|6715|6705|6712.4|6702.4|6722.4|6712.4|6708.1|6698.1|922
1604289600000|2020-11-02 04:00:00|6712.1|6702.1|6705.6|6695.6|6713.9|6703.9|6699.9|6689.9|448
1604293200000|2020-11-02 05:00:00|6705.4|6695.4|6732.6|6722.6|6733.6|6723.6|6703.4|6693.4|1122
1604296800000|2020-11-02 06:00:00|6731.6|6721.6|6733.1|6723.1|6742.9|6732.9|6724.4|6714.4|1219
1604300400000|2020-11-02 07:00:00|6732.9|6722.9|6707.9|6697.9|6734.4|6724.4|6707.9|6697.9|1065
1604304000000|2020-11-02 08:00:00|6706.4|6696.4|6718.4|6708.4|6725.1|6715.1|6702.1|6692.1|2355
1604307600000|2020-11-02 09:00:00|6717.4|6707.4|6732.1|6722.1|6745.6|6735.6|6712.9|6702.9|1965
1604311200000|2020-11-02 10:00:00|6732.4|6722.4|6734.1|6724.1|6739.9|6729.9|6721.6|6711.6|1623
1604314800000|2020-11-02 11:00:00|6734.4|6724.4|6725.6|6715.6|6736.4|6726.4|6724.9|6714.9|1492
1604318400000|2020-11-02 12:00:00|6725.4|6715.4|6740.6|6730.6|6742.1|6732.1|6721.9|6711.9|1483
1604322000000|2020-11-02 13:00:00|6740.4|6730.4|6780.1|6770.1|6816.9|6806.9|6740.1|6730.1|3812
1604325600000|2020-11-02 14:00:00|6780.4|6770.4|6769.9|6759.9|6781.9|6771.9|6744.1|6734.1|3625
1604329200000|2020-11-02 15:00:00|6770.1|6760.1|6752.4|6742.4|6778.6|6768.6|6745.9|6735.9|2906
1604332800000|2020-11-02 16:00:00|6752.6|6742.6|6775.6|6765.6|6778.1|6768.1|6749.9|6739.9|2229
1604336400000|2020-11-02 17:00:00|6775.9|6765.9|6782.4|6772.4|6784.5|6774.5|6767.1|6757.1|889
1604365200000|2020-11-03 01:00:00|6785.4|6775.4|6801.5|6791.5|6803.4|6793.4|6783.4|6773.4|1556
1604368800000|2020-11-03 02:00:00|6801.3|6791.3|6820.1|6810.1|6821.4|6811.4|6797.1|6787.1|984
1604372400000|2020-11-03 03:00:00|6820.4|6810.4|6807.9|6797.9|6822.1|6812.1|6805.9|6795.9|700
1604376000000|2020-11-03 04:00:00|6807.1|6797.1|6799.9|6789.9|6809.9|6799.9|6798.6|6788.6|314
1604379600000|2020-11-03 05:00:00|6800.1|6790.1|6817.8|6807.8|6818.6|6808.6|6800.1|6790.1|968
1604383200000|2020-11-03 06:00:00|6817.6|6807.6|6817.6|6807.6|6819.6|6809.6|6808.5|6798.5|979
1604386800000|2020-11-03 07:00:00|6817.1|6807.1|6793.6|6783.6|6817.9|6807.9|6787.9|6777.9|786
1604390400000|2020-11-03 08:00:00|6793.4|6783.4|6813.9|6803.9|6821.6|6811.6|6785.6|6775.6|2390
1604394000000|2020-11-03 09:00:00|6813.5|6803.5|6807.8|6797.8|6820|6810|6793.8|6783.8|1976
1604397600000|2020-11-03 10:00:00|6807.9|6797.9|6797.6|6787.6|6814.8|6804.8|6795.4|6785.4|1388
1604401200000|2020-11-03 11:00:00|6797.4|6787.4|6803.6|6793.6|6809.1|6799.1|6797.1|6787.1|972
1604404800000|2020-11-03 12:00:00|6803.4|6793.4|6818.1|6808.1|6821.4|6811.4|6802.6|6792.6|1260
1604408400000|2020-11-03 13:00:00|6818.4|6808.4|6813.1|6803.1|6828.1|6818.1|6804.4|6794.4|2788
1604412000000|2020-11-03 14:00:00|6812.9|6802.9|6842.1|6832.1|6856.6|6846.6|6812.9|6802.9|3261
1604415600000|2020-11-03 15:00:00|6842.9|6832.9|6842.1|6832.1|6860.1|6850.1|6825.4|6815.4|2403
1604419200000|2020-11-03 16:00:00|6841.9|6831.9|6815.4|6805.4|6846.1|6836.1|6809.9|6799.9|2343
1604422800000|2020-11-03 17:00:00|6815.6|6805.6|6796.4|6786.4|6819.6|6809.6|6790.4|6780.4|824
1604451600000|2020-11-04 01:00:00|6781.9|6771.9|6787.4|6777.4|6813.4|6803.4|6772.1|6762.1|2984
1604455200000|2020-11-04 02:00:00|6788.9|6778.9|6738.3|6728.3|6797.1|6787.1|6701.9|6691.9|3947
1604458800000|2020-11-04 03:00:00|6738.5|6728.5|6765.8|6755.8|6779.5|6769.5|6735.3|6725.3|3276
1604462400000|2020-11-04 04:00:00|6765.5|6755.5|6768.3|6758.3|6783.8|6773.8|6757.9|6747.9|1886
1604466000000|2020-11-04 05:00:00|6767.9|6757.9|6785.5|6775.5|6806.6|6796.6|6762|6752|2496
1604469600000|2020-11-04 06:00:00|6785.3|6775.3|6766.3|6756.3|6792.9|6782.9|6759.3|6749.3|2249
1604473200000|2020-11-04 07:00:00|6765.8|6755.8|6709.1|6699.1|6768.3|6758.3|6675.3|6665.3|3312
1604476800000|2020-11-04 08:00:00|6709|6699|6711.9|6701.9|6731.5|6721.5|6703.8|6693.8|3338
1604480400000|2020-11-04 09:00:00|6711.6|6701.6|6738|6728|6747.5|6737.5|6704|6694|1978
1604484000000|2020-11-04 10:00:00|6737.4|6727.4|6725.3|6715.3|6744.4|6734.4|6713.6|6703.6|1677
1604487600000|2020-11-04 11:00:00|6725|6715|6743.6|6733.6|6754.1|6744.1|6712.4|6702.4|1845
1604491200000|2020-11-04 12:00:00|6743.3|6733.3|6788.4|6778.4|6796.3|6786.3|6741.1|6731.1|2535
1604494800000|2020-11-04 13:00:00|6788.9|6778.9|6814.6|6804.6|6842.9|6832.9|6788.9|6778.9|3716
1604498400000|2020-11-04 14:00:00|6814.4|6804.4|6802.9|6792.9|6830.3|6820.3|6775.8|6765.8|3251
1604502000000|2020-11-04 15:00:00|6802.6|6792.6|6840.5|6830.5|6840.9|6830.9|6795.3|6785.3|3256
1604505600000|2020-11-04 16:00:00|6840.1|6830.1|6848.4|6838.4|6853.5|6843.5|6821.4|6811.4|2858
1604509200000|2020-11-04 17:00:00|6848.1|6838.1|6832.9|6822.9|6851|6841|6824.4|6814.4|1615
1604538000000|2020-11-05 01:00:00|6843.5|6833.5|6827.8|6817.8|6843.8|6833.8|6823.8|6813.8|1731
1604541600000|2020-11-05 02:00:00|6827.9|6817.9|6831.5|6821.5|6835.4|6825.4|6805.8|6795.8|1186
1604545200000|2020-11-05 03:00:00|6831|6821|6840.5|6830.5|6843.6|6833.6|6827.1|6817.1|902
1604548800000|2020-11-05 04:00:00|6840.3|6830.3|6835.1|6825.1|6840.3|6830.3|6827.3|6817.3|430
1604552400000|2020-11-05 05:00:00|6835.5|6825.5|6853.3|6843.3|6857.4|6847.4|6826.5|6816.5|1158
1604556000000|2020-11-05 06:00:00|6853|6843|6828|6818|6856.4|6846.4|6827|6817|1467
1604559600000|2020-11-05 07:00:00|6827.8|6817.8|6809.3|6799.3|6834.8|6824.8|6796.3|6786.3|1673
1604563200000|2020-11-05 08:00:00|6809|6799|6800.3|6790.3|6821.9|6811.9|6788.4|6778.4|2679
1604566800000|2020-11-05 09:00:00|6800|6790|6808.3|6798.3|6814.3|6804.3|6793.5|6783.5|1825
1604570400000|2020-11-05 10:00:00|6808|6798|6795.4|6785.4|6814.5|6804.5|6787.6|6777.6|1907
1604574000000|2020-11-05 11:00:00|6795.6|6785.6|6804.6|6794.6|6809.6|6799.6|6783.9|6773.9|1822
1604577600000|2020-11-05 12:00:00|6804.4|6794.4|6850|6840|6851.1|6841.1|6797.5|6787.5|2295
1604581200000|2020-11-05 13:00:00|6849.9|6839.9|6864.1|6854.1|6870.5|6860.5|6842.3|6832.3|3202
1604584800000|2020-11-05 14:00:00|6863.9|6853.9|6869.4|6859.4|6885.6|6875.6|6850.4|6840.4|2781
1604588400000|2020-11-05 15:00:00|6869.6|6859.6|6872.8|6862.8|6896|6886|6856.6|6846.6|3204
1604592000000|2020-11-05 16:00:00|6872.9|6862.9|6846.5|6836.5|6874|6864|6839.3|6829.3|2462
1604595600000|2020-11-05 17:00:00|6846.8|6836.8|6852.5|6842.5|6855.4|6845.4|6835.9|6825.9|1517
1604624400000|2020-11-06 01:00:00|6852|6842|6865.6|6855.6|6869.9|6859.9|6842|6832|1613
1604628000000|2020-11-06 02:00:00|6865.8|6855.8|6857.6|6847.6|6871|6861|6846.1|6836.1|1352
1604631600000|2020-11-06 03:00:00|6857.8|6847.8|6847.6|6837.6|6866.5|6856.5|6847.1|6837.1|1321
1604635200000|2020-11-06 04:00:00|6847.9|6837.9|6839.4|6829.4|6849.4|6839.4|6838.5|6828.5|888
1604638800000|2020-11-06 05:00:00|6839.1|6829.1|6851.8|6841.8|6857.5|6847.5|6838.5|6828.5|1152
1604642400000|2020-11-06 06:00:00|6851.6|6841.6|6857.3|6847.3|6867.4|6857.4|6847.8|6837.8|1233
1604646000000|2020-11-06 07:00:00|6858|6848|6886.6|6876.6|6886.6|6876.6|6856.5|6846.5|890
1604649600000|2020-11-06 08:00:00|6890.1|6880.1|6916.1|6906.1|6929.6|6919.6|6888.4|6878.4|2707
1604653200000|2020-11-06 09:00:00|6915.9|6905.9|6923.9|6913.9|6937.8|6927.8|6914.4|6904.4|2131
1604656800000|2020-11-06 10:00:00|6924.1|6914.1|6939.1|6929.1|6947.8|6937.8|6919|6909|1860
1604660400000|2020-11-06 11:00:00|6938.9|6928.9|6954.3|6944.3|6969.9|6959.9|6938.9|6928.9|1969
1604664000000|2020-11-06 12:00:00|6954.1|6944.1|6943.3|6933.3|6967.8|6957.8|6934.9|6924.9|2016
1604667600000|2020-11-06 13:00:00|6943|6933|6975|6965|6980.6|6970.6|6928.3|6918.3|3168
1604671200000|2020-11-06 14:00:00|6975.3|6965.3|6937.3|6927.3|6983.1|6973.1|6929.6|6919.6|4276
1604674800000|2020-11-06 15:00:00|6936.5|6926.5|6943|6933|6970.1|6960.1|6936.5|6926.5|3338
1604678400000|2020-11-06 16:00:00|6943.5|6933.5|6939.4|6929.4|6958.5|6948.5|6937.3|6927.3|3504
1604682000000|2020-11-06 17:00:00|6939.1|6929.1|6945.5|6935.5|6953.3|6943.3|6931.3|6921.3|1191
1604883600000|2020-11-09 01:00:00|6957|6941.3|6992.3|6982.3|7002.3|6992.3|6957|6941.3|2398
1604887200000|2020-11-09 02:00:00|6992.1|6982.1|7003.4|6993.4|7004|6994|6989.1|6979.1|1290
1604890800000|2020-11-09 03:00:00|7003.3|6993.3|7001|6991|7007|6997|6995.4|6985.4|804
1604894400000|2020-11-09 04:00:00|7001.5|6991.5|6996.8|6986.8|7003.5|6993.5|6995.8|6985.8|281
1604898000000|2020-11-09 05:00:00|6997|6987|6990.8|6980.8|7007.1|6997.1|6987.8|6977.8|1391
1604901600000|2020-11-09 06:00:00|6991.1|6981.1|6970|6960|6991.5|6981.5|6966.5|6956.5|1251
1604905200000|2020-11-09 07:00:00|6970.3|6960.3|6985.5|6975.5|6985.5|6975.5|6964.3|6954.3|893
1604908800000|2020-11-09 08:00:00|6985.4|6975.4|6966.4|6956.4|6986.5|6976.5|6957.6|6947.6|2120
1604912400000|2020-11-09 09:00:00|6966.1|6956.1|6963.1|6953.1|6982.6|6972.6|6960.1|6950.1|1434
1604916000000|2020-11-09 10:00:00|6963.4|6953.4|6972.1|6962.1|6974.1|6964.1|6963.1|6953.1|973
1604919600000|2020-11-09 11:00:00|6972.4|6962.4|7019.8|7009.8|7026.6|7016.6|6949.1|6939.1|2796
1604923200000|2020-11-09 12:00:00|7019.1|7009.1|7037.6|7027.6|7056.6|7046.6|7015.5|7005.5|3649
1604926800000|2020-11-09 13:00:00|7037.1|7027.1|7019.8|7009.8|7048.4|7038.4|6997.3|6987.3|3546
1604930400000|2020-11-09 14:00:00|7020|7010|6999.9|6989.9|7058.1|7048.1|6994.8|6984.8|3060
1604934000000|2020-11-09 15:00:00|7000|6990|6970|6960|7023.1|7013.1|6953.6|6943.6|3699
1604937600000|2020-11-09 16:00:00|6969.9|6959.9|6925.9|6915.9|6971.4|6961.4|6915.6|6905.6|3668
1604941200000|2020-11-09 17:00:00|6926.3|6916.3|6953.6|6943.6|6958.1|6948.1|6926.3|6916.3|1651
1604970000000|2020-11-10 01:00:00|6942.6|6932.6|6951.1|6941.1|6961|6951|6939|6929|2028
1604973600000|2020-11-10 02:00:00|6950.9|6940.9|6948.3|6938.3|6963.6|6953.6|6944.8|6934.8|1450
1604977200000|2020-11-10 03:00:00|6948|6938|6916.6|6906.6|6952.4|6942.4|6916.4|6906.4|1648
1604980800000|2020-11-10 04:00:00|6916.4|6906.4|6923.5|6913.5|6925.6|6915.6|6915.8|6905.8|547
1604984400000|2020-11-10 05:00:00|6923.6|6913.6|6897.3|6887.3|6935.4|6925.4|6891.5|6881.5|1846
1604988000000|2020-11-10 06:00:00|6897|6887|6896.6|6886.6|6907.4|6897.4|6895.6|6885.6|1746
1604991600000|2020-11-10 07:00:00|6896.9|6886.9|6906.4|6896.4|6933.1|6923.1|6896.9|6886.9|1242
1604995200000|2020-11-10 08:00:00|6906.1|6896.1|6935.8|6925.8|6940.1|6930.1|6906.1|6896.1|2664
1604998800000|2020-11-10 09:00:00|6935.6|6925.6|6926.5|6916.5|6947.9|6937.9|6924.3|6914.3|2369
1605002400000|2020-11-10 10:00:00|6926.6|6916.6|6903.6|6893.6|6931.4|6921.4|6901.6|6891.6|2413
1605006000000|2020-11-10 11:00:00|6903.1|6893.1|6902.3|6892.3|6911|6901|6898.4|6888.4|1810
1605009600000|2020-11-10 12:00:00|6902.4|6892.4|6877.1|6867.1|6906.6|6896.6|6875.4|6865.4|2158
1605013200000|2020-11-10 13:00:00|6876.9|6866.9|6864.1|6854.1|6887.8|6877.8|6837.8|6827.8|4091
1605016800000|2020-11-10 14:00:00|6863.8|6853.8|6893.1|6883.1|6893.9|6883.9|6860.4|6850.4|3974
1605020400000|2020-11-10 15:00:00|6892.3|6882.3|6922.4|6912.4|6929.1|6919.1|6887.4|6877.4|4233
1605024000000|2020-11-10 16:00:00|6922.6|6912.6|6936.4|6926.4|6941.9|6931.9|6920.3|6910.3|2705
1605027600000|2020-11-10 17:00:00|6936.1|6926.1|6957.9|6947.9|6958.9|6948.9|6933.8|6923.8|1521
1605056400000|2020-11-11 01:00:00|6941.1|6931.1|6951.4|6941.4|6952.3|6942.3|6931.4|6921.4|1348
1605060000000|2020-11-11 02:00:00|6951.6|6941.6|6957.6|6947.6|6962.9|6952.9|6943.8|6933.8|1089
1605063600000|2020-11-11 03:00:00|6957.9|6947.9|6967.4|6957.4|6976.6|6966.6|6955.3|6945.3|1021
1605067200000|2020-11-11 04:00:00|6967.1|6957.1|6970.4|6960.4|6972.1|6962.1|6961.6|6951.6|296
1605070800000|2020-11-11 05:00:00|6970.3|6960.3|6963.6|6953.6|6973.3|6963.3|6954.8|6944.8|1049
1605074400000|2020-11-11 06:00:00|6963.9|6953.9|6957.1|6947.1|6966.9|6956.9|6949.4|6939.4|786
1605078000000|2020-11-11 07:00:00|6956.9|6946.9|6950.4|6940.4|6979.9|6969.9|6950.4|6940.4|894
1605081600000|2020-11-11 08:00:00|6949|6939|6958.5|6948.5|6964.1|6954.1|6936.4|6926.4|2463
1605085200000|2020-11-11 09:00:00|6958.6|6948.6|6988.9|6978.9|6990|6980|6958.3|6948.3|1860
1605088800000|2020-11-11 10:00:00|6988.6|6978.6|6981.1|6971.1|6993.9|6983.9|6976|6966|1184
1605092400000|2020-11-11 11:00:00|6981.4|6971.4|6959.5|6949.5|6996|6986|6952.9|6942.9|1399
1605096000000|2020-11-11 12:00:00|6959.4|6949.4|6927.4|6917.4|6959.9|6949.9|6923.6|6913.6|1463
1605099600000|2020-11-11 13:00:00|6927.1|6917.1|6872.4|6862.4|6927.1|6917.1|6870.1|6860.1|2975
1605103200000|2020-11-11 14:00:00|6872|6862|6873.8|6863.8|6893.4|6883.4|6864.1|6854.1|2890
1605106800000|2020-11-11 15:00:00|6873.9|6863.9|6899.9|6889.9|6903.6|6893.6|6861.9|6851.9|2968
1605110400000|2020-11-11 16:00:00|6899.4|6889.4|6901.1|6891.1|6907.1|6897.1|6885.9|6875.9|1425
1605114000000|2020-11-11 17:00:00|6900.9|6890.9|6913.4|6903.4|6913.4|6903.4|6897.4|6887.4|691
1605142800000|2020-11-12 01:00:00|6898.6|6888.6|6913.4|6903.4|6913.6|6903.6|6897.1|6887.1|986
1605146400000|2020-11-12 02:00:00|6913.6|6903.6|6912.4|6902.4|6914|6904|6896.4|6886.4|963
1605150000000|2020-11-12 03:00:00|6912.1|6902.1|6910.4|6900.4|6915.4|6905.4|6905.1|6895.1|755
1605153600000|2020-11-12 04:00:00|6910.6|6900.6|6909.6|6899.6|6914.6|6904.6|6906.9|6896.9|182
1605157200000|2020-11-12 05:00:00|6909.9|6899.9|6911.1|6901.1|6921.1|6911.1|6908.3|6898.3|846
1605160800000|2020-11-12 06:00:00|6911|6901|6898.6|6888.6|6917.1|6907.1|6890.1|6880.1|1249
1605164400000|2020-11-12 07:00:00|6898.1|6888.1|6913.1|6903.1|6913.9|6903.9|6895.6|6885.6|777
1605168000000|2020-11-12 08:00:00|6913.4|6903.4|6926.9|6916.9|6938.1|6928.1|6913.4|6903.4|1961
1605171600000|2020-11-12 09:00:00|6927.4|6917.4|6939.1|6929.1|6943.4|6933.4|6911.1|6901.1|1771
1605175200000|2020-11-12 10:00:00|6939.4|6929.4|6952.9|6942.9|6957.9|6947.9|6938.6|6928.6|1319
1605178800000|2020-11-12 11:00:00|6953.4|6943.4|6945.1|6935.1|6968.1|6958.1|6945.1|6935.1|1165
1605182400000|2020-11-12 12:00:00|6945.4|6935.4|6915.9|6905.9|6948.9|6938.9|6911.1|6901.1|1641
1605186000000|2020-11-12 13:00:00|6916.4|6906.4|6946.4|6936.4|6947.1|6937.1|6904.6|6894.6|2243
1605189600000|2020-11-12 14:00:00|6946.9|6936.9|6961.4|6951.4|6962.4|6952.4|6926.9|6916.9|3106
1605193200000|2020-11-12 15:00:00|6960.9|6950.9|6956.9|6946.9|6970.9|6960.9|6953.1|6943.1|2397
1605196800000|2020-11-12 16:00:00|6956.1|6946.1|6934.6|6924.6|6959.1|6949.1|6932.1|6922.1|1904
1605200400000|2020-11-12 17:00:00|6934.4|6924.4|6933.5|6923.5|6953.6|6943.6|6928.6|6918.6|916
1605229200000|2020-11-13 01:00:00|6921.4|6911.4|6912.4|6902.4|6934.4|6924.4|6910.4|6900.4|1573
1605232800000|2020-11-13 02:00:00|6912.1|6902.1|6918.1|6908.1|6920.1|6910.1|6901.9|6891.9|987
1605236400000|2020-11-13 03:00:00|6918.6|6908.6|6910.9|6900.9|6919.6|6909.6|6910.3|6900.3|450
1605240000000|2020-11-13 04:00:00|6911.1|6901.1|6918.4|6908.4|6918.4|6908.4|6910.4|6900.4|170
1605243600000|2020-11-13 05:00:00|6918.1|6908.1|6926.9|6916.9|6930.9|6920.9|6913.9|6903.9|857
1605247200000|2020-11-13 06:00:00|6926.6|6916.6|6943.9|6933.9|6946.5|6936.5|6922.8|6912.8|1370
1605250800000|2020-11-13 07:00:00|6943.4|6933.4|6952.1|6942.1|6954.1|6944.1|6931.6|6921.6|687
1605254400000|2020-11-13 08:00:00|6952.4|6942.4|6949.4|6939.4|6966.1|6956.1|6947.1|6937.1|1706
1605258000000|2020-11-13 09:00:00|6949.6|6939.6|6967.6|6957.6|6975.6|6965.6|6944.9|6934.9|1132
1605261600000|2020-11-13 10:00:00|6967.9|6957.9|6974.9|6964.9|6983.6|6973.6|6967.6|6957.6|1358
1605265200000|2020-11-13 11:00:00|6974.6|6964.6|6965.6|6955.6|6975.1|6965.1|6955.9|6945.9|1166
1605268800000|2020-11-13 12:00:00|6965.9|6955.9|6949.9|6939.9|6968.4|6958.4|6945.4|6935.4|1450
1605272400000|2020-11-13 13:00:00|6950.1|6940.1|6987.6|6977.6|6998|6988|6950.1|6940.1|2802
1605276000000|2020-11-13 14:00:00|6988|6978|7003.1|6993.1|7009.6|6999.6|6985.1|6975.1|2684
1605279600000|2020-11-13 15:00:00|7003.4|6993.4|6988.6|6978.6|7028.1|7018.1|6983.4|6973.4|3280
1605283200000|2020-11-13 16:00:00|6988.9|6978.9|6992.4|6982.4|6997.4|6987.4|6978.4|6968.4|2125
1605286800000|2020-11-13 17:00:00|6992.6|6982.6|7005.4|6995.4|7008.9|6998.9|6992.4|6982.4|617
1605488400000|2020-11-16 01:00:00|7008|6992.3|7058.9|7048.9|7059.6|7049.6|7008|6992.3|2063
1605492000000|2020-11-16 02:00:00|7059|7049|7163.1|7153.1|7183.6|7173.6|7058.9|7048.9|3692
1605495600000|2020-11-16 03:00:00|7162.9|7152.9|7152.4|7142.4|7182.5|7172.5|7149.1|7139.1|1123
1605499200000|2020-11-16 04:00:00|7152.8|7142.8|7156.6|7146.6|7159.5|7149.5|7138.9|7128.9|341
1605502800000|2020-11-16 05:00:00|7156.1|7146.1|7173.4|7163.4|7176.4|7166.4|7150.6|7140.6|1177
1605506400000|2020-11-16 06:00:00|7173.1|7163.1|7177.9|7167.9|7181.3|7171.3|7159.4|7149.4|1526
1605510000000|2020-11-16 07:00:00|7176.4|7166.4|7165.4|7155.4|7179.9|7169.9|7152.9|7142.9|1033
1605513600000|2020-11-16 08:00:00|7164.4|7154.4|7138.9|7128.9|7178.3|7168.3|7136.1|7126.1|2003
1605517200000|2020-11-16 09:00:00|7139.4|7129.4|7134.1|7124.1|7148.9|7138.9|7123.9|7113.9|1443
1605520800000|2020-11-16 10:00:00|7133.9|7123.9|7139.6|7129.6|7139.6|7129.6|7125.1|7115.1|1213
1605524400000|2020-11-16 11:00:00|7139.9|7129.9|7133.6|7123.6|7145.4|7135.4|7121.6|7111.6|1377
1605528000000|2020-11-16 12:00:00|7133.8|7123.8|7146.6|7136.6|7152.1|7142.1|7123.9|7113.9|1928
1605531600000|2020-11-16 13:00:00|7146.4|7136.4|7134.4|7124.4|7159.4|7149.4|7127.6|7117.6|2583
1605535200000|2020-11-16 14:00:00|7132.1|7122.1|7069.1|7059.1|7146.9|7136.9|7063.6|7053.6|2901
1605538800000|2020-11-16 15:00:00|7070.4|7060.4|7117.4|7107.4|7117.4|7107.4|7069.4|7059.4|2142
1605542400000|2020-11-16 16:00:00|7117.1|7107.1|7110.6|7100.6|7118.1|7108.1|7085.6|7075.6|2123
1605546000000|2020-11-16 17:00:00|7110.1|7100.1|7103.9|7093.9|7114.1|7104.1|7097.9|7087.9|770
1605574800000|2020-11-17 01:00:00|7110.9|7100.9|7110.6|7100.6|7140.3|7130.3|7105.9|7095.9|1997
1605578400000|2020-11-17 02:00:00|7110.9|7100.9|7111.1|7101.1|7125.4|7115.4|7108.1|7098.1|957
1605582000000|2020-11-17 03:00:00|7111|7101|7111.6|7101.6|7120.1|7110.1|7109.1|7099.1|693
1605585600000|2020-11-17 04:00:00|7111.5|7101.5|7109.1|7099.1|7111.5|7101.5|7103.6|7093.6|307
1605589200000|2020-11-17 05:00:00|7109.3|7099.3|7113.1|7103.1|7114.6|7104.6|7097.1|7087.1|873
1605592800000|2020-11-17 06:00:00|7112.9|7102.9|7090.6|7080.6|7112.9|7102.9|7080.5|7070.5|1282
1605596400000|2020-11-17 07:00:00|7091.1|7081.1|7087.6|7077.6|7100.4|7090.4|7078.9|7068.9|746
1605600000000|2020-11-17 08:00:00|7088.1|7078.1|7118.4|7108.4|7127.1|7117.1|7080.6|7070.6|1773
1605603600000|2020-11-17 09:00:00|7117.9|7107.9|7088.1|7078.1|7124.1|7114.1|7087.4|7077.4|1344
1605607200000|2020-11-17 10:00:00|7088.4|7078.4|7096.1|7086.1|7097.4|7087.4|7080.4|7070.4|1217
1605610800000|2020-11-17 11:00:00|7095.4|7085.4|7086.4|7076.4|7097.1|7087.1|7081.4|7071.4|1089
1605614400000|2020-11-17 12:00:00|7085.9|7075.9|7078.1|7068.1|7087.4|7077.4|7070.1|7060.1|1690
1605618000000|2020-11-17 13:00:00|7078.4|7068.4|7051.1|7041.1|7084.4|7074.4|7016.6|7006.6|3593
1605621600000|2020-11-17 14:00:00|7050.9|7040.9|7037.1|7027.1|7050.9|7040.9|7023.6|7013.6|2328
1605625200000|2020-11-17 15:00:00|7037.4|7027.4|7064.9|7054.9|7073.1|7063.1|7037.1|7027.1|2289
1605628800000|2020-11-17 16:00:00|7063.9|7053.9|7068.1|7058.1|7075.6|7065.6|7049.9|7039.9|1378
1605632400000|2020-11-17 17:00:00|7068.4|7058.4|7061.3|7051.3|7068.4|7058.4|7049.9|7039.9|905
1605661200000|2020-11-18 01:00:00|7061.1|7051.1|7053.5|7043.5|7071.8|7061.8|7053.1|7043.1|1327
1605664800000|2020-11-18 02:00:00|7053.4|7043.4|7066.9|7056.9|7067.1|7057.1|7045.9|7035.9|916
1605668400000|2020-11-18 03:00:00|7067.1|7057.1|7078.4|7068.4|7080.1|7070.1|7063.9|7053.9|770
1605672000000|2020-11-18 04:00:00|7078.6|7068.6|7082.9|7072.9|7085.6|7075.6|7074.6|7064.6|307
1605675600000|2020-11-18 05:00:00|7083.1|7073.1|7087.5|7077.5|7092.1|7082.1|7078.4|7068.4|1268
1605679200000|2020-11-18 06:00:00|7087.3|7077.3|7124.6|7114.6|7126.4|7116.4|7082.6|7072.6|2128
1605682800000|2020-11-18 07:00:00|7124.1|7114.1|7138.9|7128.9|7146.6|7136.6|7117.9|7107.9|683
1605686400000|2020-11-18 08:00:00|7139.9|7129.9|7132.1|7122.1|7152.4|7142.4|7131.9|7121.9|2094
1605690000000|2020-11-18 09:00:00|7133.1|7123.1|7128.6|7118.6|7141.6|7131.6|7126.4|7116.4|1164
1605693600000|2020-11-18 10:00:00|7128.9|7118.9|7118.4|7108.4|7131.6|7121.6|7117.4|7107.4|940
1605697200000|2020-11-18 11:00:00|7118.1|7108.1|7110.4|7100.4|7127.4|7117.4|7107.1|7097.1|1045
1605700800000|2020-11-18 12:00:00|7110.1|7100.1|7091.6|7081.6|7114.4|7104.4|7086.6|7076.6|1721
1605704400000|2020-11-18 13:00:00|7090.9|7080.9|7071.6|7061.6|7111.9|7101.9|7067.9|7057.9|3487
1605708000000|2020-11-18 14:00:00|7071.4|7061.4|7078.4|7068.4|7087.4|7077.4|7064.1|7054.1|2355
1605711600000|2020-11-18 15:00:00|7078.6|7068.6|7091.9|7081.9|7095.1|7085.1|7073.6|7063.6|2003
1605715200000|2020-11-18 16:00:00|7092.1|7082.1|7091.6|7081.6|7096.9|7086.9|7082.6|7072.6|1411
1605718800000|2020-11-18 17:00:00|7091.9|7081.9|7072.9|7062.9|7095.6|7085.6|7071.1|7061.1|637
1605747600000|2020-11-19 01:00:00|7049.4|7039.4|7068.1|7058.1|7073.1|7063.1|7047.3|7037.3|1778
1605751200000|2020-11-19 02:00:00|7068|7058|7061.4|7051.4|7073.4|7063.4|7058.9|7048.9|1085
1605754800000|2020-11-19 03:00:00|7061.1|7051.1|7052.9|7042.9|7064.9|7054.9|7045|7035|978
1605758400000|2020-11-19 04:00:00|7053.4|7043.4|7056.9|7046.9|7057.6|7047.6|7051.1|7041.1|289
1605762000000|2020-11-19 05:00:00|7057.1|7047.1|7058.9|7048.9|7064.4|7054.4|7051.8|7041.8|776
1605765600000|2020-11-19 06:00:00|7058.6|7048.6|7061.4|7051.4|7065.4|7055.4|7041.4|7031.4|1439
1605769200000|2020-11-19 07:00:00|7060.9|7050.9|7069.6|7059.6|7076.4|7066.4|7055.1|7045.1|460
1605772800000|2020-11-19 08:00:00|7070.9|7060.9|7039.5|7029.5|7084.1|7074.1|7035.4|7025.4|1814
1605776400000|2020-11-19 09:00:00|7039.8|7029.8|7042.9|7032.9|7057.4|7047.4|7038.9|7028.9|1615
1605780000000|2020-11-19 10:00:00|7043.1|7033.1|7046.6|7036.6|7051.9|7041.9|7038.4|7028.4|1437
1605783600000|2020-11-19 11:00:00|7046.9|7036.9|7060.6|7050.6|7069.4|7059.4|7043.1|7033.1|1318
1605787200000|2020-11-19 12:00:00|7060.1|7050.1|7047.4|7037.4|7064.6|7054.6|7047.4|7037.4|1410
1605790800000|2020-11-19 13:00:00|7047.6|7037.6|7063.1|7053.1|7063.6|7053.6|7017.6|7007.6|2675
1605794400000|2020-11-19 14:00:00|7063.4|7053.4|7089.1|7079.1|7089.1|7079.1|7051.9|7041.9|3219
1605798000000|2020-11-19 15:00:00|7089.4|7079.4|7087.9|7077.9|7094.4|7084.4|7076.4|7066.4|2449
1605801600000|2020-11-19 16:00:00|7088.1|7078.1|7089.6|7079.6|7099.6|7089.6|7087.4|7077.4|1806
1605805200000|2020-11-19 17:00:00|7089.9|7079.9|7090|7080|7096.6|7086.6|7081.9|7071.9|850
1605834000000|2020-11-20 01:00:00|7096|7086|7092.1|7082.1|7106.6|7096.6|7087.1|7077.1|1098
1605837600000|2020-11-20 02:00:00|7092.4|7082.4|7102|7092|7107.5|7097.5|7085.8|7075.8|726
1605841200000|2020-11-20 03:00:00|7102.1|7092.1|7123.6|7113.6|7124.9|7114.9|7102.1|7092.1|1038
1605844800000|2020-11-20 04:00:00|7123.4|7113.4|7119.1|7109.1|7129.4|7119.4|7119.1|7109.1|339
1605848400000|2020-11-20 05:00:00|7119.4|7109.4|7138.6|7128.6|7145.5|7135.5|7114.4|7104.4|1107
1605852000000|2020-11-20 06:00:00|7139|7129|7157.9|7147.9|7159.6|7149.6|7132.6|7122.6|2163
1605855600000|2020-11-20 07:00:00|7157.6|7147.6|7152.1|7142.1|7161.4|7151.4|7144.8|7134.8|715
1605859200000|2020-11-20 08:00:00|7152.4|7142.4|7157.6|7147.6|7161.6|7151.6|7142.6|7132.6|1168
1605862800000|2020-11-20 09:00:00|7157.4|7147.4|7160.6|7150.6|7171.6|7161.6|7150.6|7140.6|952
1605866400000|2020-11-20 10:00:00|7160.4|7150.4|7224.1|7214.1|7227.1|7217.1|7160.4|7150.4|1170
1605870000000|2020-11-20 11:00:00|7224.9|7214.9|7218.9|7208.9|7232.9|7222.9|7204.4|7194.4|1028
1605873600000|2020-11-20 12:00:00|7219.1|7209.1|7213.4|7203.4|7225.9|7215.9|7197.6|7187.6|1288
1605877200000|2020-11-20 13:00:00|7213.6|7203.6|7224.9|7214.9|7247.1|7237.1|7200.1|7190.1|3427
1605880800000|2020-11-20 14:00:00|7225.1|7215.1|7290.9|7280.9|7292.1|7282.1|7225.1|7215.1|3070
1605884400000|2020-11-20 15:00:00|7290.4|7280.4|7264.4|7254.4|7299.1|7289.1|7257.9|7247.9|2853
1605888000000|2020-11-20 16:00:00|7264.1|7254.1|7270.6|7260.6|7291.1|7281.1|7260.9|7250.9|1507
1605891600000|2020-11-20 17:00:00|7270.4|7260.4|7278.8|7268.8|7280.6|7270.6|7260.6|7250.6|708
1606093200000|2020-11-23 01:00:00|7273.5|7257.8|7274.9|7264.9|7277.1|7267.1|7246.9|7236.9|2413
1606096800000|2020-11-23 02:00:00|7274.6|7264.6|7263.1|7253.1|7275.4|7265.4|7255.4|7245.4|1044
1606100400000|2020-11-23 03:00:00|7262.9|7252.9|7263.1|7253.1|7266.9|7256.9|7255.9|7245.9|526
1606104000000|2020-11-23 04:00:00|7262.9|7252.9|7259.1|7249.1|7263.4|7253.4|7253.8|7243.8|273
1606107600000|2020-11-23 05:00:00|7258.9|7248.9|7264.1|7254.1|7268.4|7258.4|7251.6|7241.6|862
1606111200000|2020-11-23 06:00:00|7263.6|7253.6|7239.6|7229.6|7267.1|7257.1|7226.4|7216.4|1790
1606114800000|2020-11-23 07:00:00|7239.9|7229.9|7249.6|7239.6|7252.6|7242.6|7237.4|7227.4|675
1606118400000|2020-11-23 08:00:00|7249.4|7239.4|7262.9|7252.9|7267.6|7257.6|7246.9|7236.9|1213
1606122000000|2020-11-23 09:00:00|7262.6|7252.6|7244.6|7234.6|7264.6|7254.6|7240.4|7230.4|1140
1606125600000|2020-11-23 10:00:00|7245.1|7235.1|7237.6|7227.6|7247.9|7237.9|7228.4|7218.4|927
1606129200000|2020-11-23 11:00:00|7237.9|7227.9|7240.4|7230.4|7246.9|7236.9|7233.9|7223.9|698
1606132800000|2020-11-23 12:00:00|7240.1|7230.1|7218.9|7208.9|7243.6|7233.6|7216.6|7206.6|947
1606136400000|2020-11-23 13:00:00|7219.4|7209.4|7242.4|7232.4|7246.9|7236.9|7219.4|7209.4|2171
1606140000000|2020-11-23 14:00:00|7242.6|7232.6|7210.9|7200.9|7256.1|7246.1|7206.4|7196.4|2458
1606143600000|2020-11-23 15:00:00|7210.4|7200.4|7189.4|7179.4|7216.6|7206.6|7187.6|7177.6|2493
1606147200000|2020-11-23 16:00:00|7188.9|7178.9|7194.6|7184.6|7195.4|7185.4|7163.6|7153.6|2422
1606150800000|2020-11-23 17:00:00|7194.4|7184.4|7209|7199|7209|7199|7188.6|7178.6|864
1606179600000|2020-11-24 01:00:00|7221.4|7211.4|7223.6|7213.6|7241.4|7231.4|7213.3|7203.3|1597
1606183200000|2020-11-24 02:00:00|7223.9|7213.9|7230.6|7220.6|7240.9|7230.9|7222.4|7212.4|1055
1606186800000|2020-11-24 03:00:00|7230.8|7220.8|7248.4|7238.4|7255.3|7245.3|7226.8|7216.8|786
1606190400000|2020-11-24 04:00:00|7248.5|7238.5|7246.9|7236.9|7250.1|7240.1|7244.8|7234.8|230
1606194000000|2020-11-24 05:00:00|7247.1|7237.1|7266.4|7256.4|7278.6|7268.6|7242.4|7232.4|1838
1606197600000|2020-11-24 06:00:00|7266.6|7256.6|7310.4|7300.4|7314.9|7304.9|7263.1|7253.1|3027
1606201200000|2020-11-24 07:00:00|7311.1|7301.1|7289.6|7279.6|7333.1|7323.1|7287.9|7277.9|752
1606204800000|2020-11-24 08:00:00|7289.9|7279.9|7311.6|7301.6|7325.1|7315.1|7289.9|7279.9|2128
1606208400000|2020-11-24 09:00:00|7311.9|7301.9|7317.6|7307.6|7327.6|7317.6|7311.6|7301.6|1414
1606212000000|2020-11-24 10:00:00|7317.9|7307.9|7313.9|7303.9|7327.6|7317.6|7306.4|7296.4|1213
1606215600000|2020-11-24 11:00:00|7313.6|7303.6|7310.4|7300.4|7318.6|7308.6|7304.1|7294.1|1119
1606219200000|2020-11-24 12:00:00|7310.6|7300.6|7325.6|7315.6|7329.4|7319.4|7310.4|7300.4|1332
1606222800000|2020-11-24 13:00:00|7326.1|7316.1|7321.9|7311.9|7326.6|7316.6|7286.6|7276.6|3582
1606226400000|2020-11-24 14:00:00|7322.4|7312.4|7304.4|7294.4|7324.9|7314.9|7272.9|7262.9|3278
1606230000000|2020-11-24 15:00:00|7303.6|7293.6|7300.1|7290.1|7313.9|7303.9|7291.4|7281.4|2042
1606233600000|2020-11-24 16:00:00|7299.9|7289.9|7300.4|7290.4|7308.6|7298.6|7292.9|7282.9|1659
1606237200000|2020-11-24 17:00:00|7300.1|7290.1|7303|7293|7305.4|7295.4|7291.1|7281.1|551
1606266000000|2020-11-25 01:00:00|7339|7329|7344.4|7334.4|7364.5|7354.5|7325.9|7315.9|2256
1606269600000|2020-11-25 02:00:00|7344.6|7334.6|7327.4|7317.4|7348.6|7338.6|7323.9|7313.9|1445
1606273200000|2020-11-25 03:00:00|7327.1|7317.1|7324.3|7314.3|7332.4|7322.4|7315.6|7305.6|820
1606276800000|2020-11-25 04:00:00|7324.1|7314.1|7330.3|7320.3|7339.6|7329.6|7323.6|7313.6|262
1606280400000|2020-11-25 05:00:00|7329.9|7319.9|7301.9|7291.9|7334.4|7324.4|7294.1|7284.1|1769
1606284000000|2020-11-25 06:00:00|7302.1|7292.1|7286.6|7276.6|7307.6|7297.6|7277.6|7267.6|1576
1606287600000|2020-11-25 07:00:00|7286.9|7276.9|7303.9|7293.9|7306.4|7296.4|7281.1|7271.1|629
1606291200000|2020-11-25 08:00:00|7303.6|7293.6|7291.9|7281.9|7311.6|7301.6|7284.9|7274.9|1272
1606294800000|2020-11-25 09:00:00|7291.6|7281.6|7289.4|7279.4|7295.6|7285.6|7272.6|7262.6|1056
1606298400000|2020-11-25 10:00:00|7289.1|7279.1|7272.6|7262.6|7290.6|7280.6|7271.1|7261.1|912
1606302000000|2020-11-25 11:00:00|7272.1|7262.1|7266.6|7256.6|7274.4|7264.4|7262.9|7252.9|849
1606305600000|2020-11-25 12:00:00|7266.4|7256.4|7271.9|7261.9|7275.4|7265.4|7258.4|7248.4|1180
1606309200000|2020-11-25 13:00:00|7271.6|7261.6|7296.9|7286.9|7311.4|7301.4|7271.6|7261.6|2190
1606312800000|2020-11-25 14:00:00|7297.1|7287.1|7284.1|7274.1|7298.9|7288.9|7276.9|7266.9|1935
1606316400000|2020-11-25 15:00:00|7284.4|7274.4|7289.4|7279.4|7302.4|7292.4|7272.1|7262.1|1889
1606320000000|2020-11-25 16:00:00|7289.1|7279.1|7303.1|7293.1|7309.6|7299.6|7286.6|7276.6|1228
1606323600000|2020-11-25 17:00:00|7303.4|7293.4|7321|7311|7325.6|7315.6|7303.1|7293.1|506
1606352400000|2020-11-26 01:00:00|7336.6|7326.6|7373.8|7363.8|7392.4|7382.4|7335.4|7325.4|1555
1606356000000|2020-11-26 02:00:00|7373.6|7363.6|7385.1|7375.1|7394.1|7384.1|7373.6|7363.6|1180
1606359600000|2020-11-26 03:00:00|7385.4|7375.4|7383.6|7373.6|7394.9|7384.9|7380.9|7370.9|865
1606363200000|2020-11-26 04:00:00|7384|7374|7381.6|7371.6|7386.4|7376.4|7380.6|7370.6|171
1606366800000|2020-11-26 05:00:00|7381.9|7371.9|7404.4|7394.4|7409.9|7399.9|7381.4|7371.4|1351
1606370400000|2020-11-26 06:00:00|7404.5|7394.5|7404.1|7394.1|7414.6|7404.6|7394|7384|1714
1606374000000|2020-11-26 07:00:00|7403.9|7393.9|7381.9|7371.9|7407.3|7397.3|7381.6|7371.6|498
1606377600000|2020-11-26 08:00:00|7382.1|7372.1|7375.1|7365.1|7389.1|7379.1|7372.1|7362.1|1083
1606381200000|2020-11-26 09:00:00|7374.9|7364.9|7373.6|7363.6|7380.9|7370.9|7362.4|7352.4|798
1606384800000|2020-11-26 10:00:00|7373.1|7363.1|7368.6|7358.6|7379.1|7369.1|7363.9|7353.9|667
1606388400000|2020-11-26 11:00:00|7368.4|7358.4|7375.4|7365.4|7379.6|7369.6|7368.1|7358.1|526
1606392000000|2020-11-26 12:00:00|7375.1|7365.1|7380.6|7370.6|7388.9|7378.9|7366.4|7356.4|844
1606395600000|2020-11-26 13:00:00|7380.9|7370.9|7396.1|7386.1|7407.1|7397.1|7368.6|7358.6|2367
1606399200000|2020-11-26 14:00:00|7395.9|7385.9|7404.9|7394.9|7409.9|7399.9|7390.9|7380.9|1694
1606402800000|2020-11-26 15:00:00|7405.4|7395.4|7409.6|7399.6|7415.1|7405.1|7403.1|7393.1|1002
1606406400000|2020-11-26 16:00:00|7409.4|7399.4|7402.9|7392.9|7411.4|7401.4|7401.6|7391.6|594
1606410000000|2020-11-26 17:00:00|7402.6|7392.6|7428.4|7418.4|7428.4|7418.4|7401.6|7391.6|417
1606438800000|2020-11-27 01:00:00|7413.1|7403.1|7409.9|7399.9|7428.4|7418.4|7387.9|7377.9|1930
1606442400000|2020-11-27 02:00:00|7409.6|7399.6|7450.1|7440.1|7459.6|7449.6|7402.4|7392.4|1665
1606446000000|2020-11-27 03:00:00|7450.4|7440.4|7451.4|7441.4|7454.6|7444.6|7440|7430|1020
1606449600000|2020-11-27 04:00:00|7451.6|7441.6|7451.6|7441.6|7454.6|7444.6|7448.8|7438.8|289
1606453200000|2020-11-27 05:00:00|7451.4|7441.4|7473.1|7463.1|7474.9|7464.9|7443.6|7433.6|1355
1606456800000|2020-11-27 06:00:00|7473.4|7463.4|7491.9|7481.9|7493.9|7483.9|7468.1|7458.1|2024
1606460400000|2020-11-27 07:00:00|7491.6|7481.6|7479.9|7469.9|7491.6|7481.6|7470.5|7460.5|562
1606464000000|2020-11-27 08:00:00|7480.1|7470.1|7503.6|7493.6|7504.1|7494.1|7476.4|7466.4|1049
1606467600000|2020-11-27 09:00:00|7503.4|7493.4|7498.9|7488.9|7515.6|7505.6|7497.4|7487.4|1108
1606471200000|2020-11-27 10:00:00|7498.6|7488.6|7482.4|7472.4|7501.6|7491.6|7482.4|7472.4|1026
1606474800000|2020-11-27 11:00:00|7482.6|7472.6|7485.9|7475.9|7493.4|7483.4|7479.6|7469.6|751
1606478400000|2020-11-27 12:00:00|7485.6|7475.6|7491.6|7481.6|7494.4|7484.4|7467.6|7457.6|1080
1606482000000|2020-11-27 13:00:00|7491.9|7481.9|7496.6|7486.6|7517.4|7507.4|7483.9|7473.9|3898
1606485600000|2020-11-27 14:00:00|7496.9|7486.9|7497.6|7487.6|7512.6|7502.6|7492.4|7482.4|2630
1606489200000|2020-11-27 15:00:00|7497.9|7487.9|7505.4|7495.4|7510.4|7500.4|7489.6|7479.6|1827
1606492800000|2020-11-27 16:00:00|7505.6|7495.6|7506.1|7496.1|7525.1|7515.1|7501.1|7491.1|1791
1606496400000|2020-11-27 17:00:00|7506.4|7496.4|7524|7514|7524.3|7514.3|7506.4|7496.4|674
1606698000000|2020-11-30 01:00:00|7515.8|7500|7688.6|7678.6|7696.4|7686.4|7515.8|7500|4385
1606701600000|2020-11-30 02:00:00|7688.1|7678.1|7676.4|7666.4|7688.1|7678.1|7644.1|7634.1|3074
1606705200000|2020-11-30 03:00:00|7676.6|7666.6|7652.9|7642.9|7679.1|7669.1|7651.1|7641.1|1171
1606708800000|2020-11-30 04:00:00|7652.6|7642.6|7646.3|7636.3|7655.9|7645.9|7646.3|7636.3|393
1606712400000|2020-11-30 05:00:00|7646.1|7636.1|7662.4|7652.4|7668.9|7658.9|7619.4|7609.4|2274
1606716000000|2020-11-30 06:00:00|7662.1|7652.1|7678.9|7668.9|7688.9|7678.9|7629.4|7619.4|3519
1606719600000|2020-11-30 07:00:00|7679.1|7669.1|7644.1|7634.1|7679.1|7669.1|7638.3|7628.3|1032
1606723200000|2020-11-30 08:00:00|7644.4|7634.4|7643.9|7633.9|7648.4|7638.4|7626.9|7616.9|1801
1606726800000|2020-11-30 09:00:00|7643.6|7633.6|7635.4|7625.4|7646.6|7636.6|7622.4|7612.4|1104
1606730400000|2020-11-30 10:00:00|7635.9|7625.9|7624.4|7614.4|7637.4|7627.4|7622.4|7612.4|952
1606734000000|2020-11-30 11:00:00|7624.6|7614.6|7644.4|7634.4|7647.1|7637.1|7622.1|7612.1|949
1606737600000|2020-11-30 12:00:00|7644.1|7634.1|7674.4|7664.4|7694.6|7684.6|7639.1|7629.1|1580
1606741200000|2020-11-30 13:00:00|7674.6|7664.6|7699.1|7689.1|7712.9|7702.9|7670.9|7660.9|4584
1606744800000|2020-11-30 14:00:00|7699.4|7689.4|7663.1|7653.1|7707.4|7697.4|7620.9|7610.9|4343
1606748400000|2020-11-30 15:00:00|7663.4|7653.4|7617.1|7607.1|7668|7658|7606.4|7596.4|3255
1606752000000|2020-11-30 16:00:00|7617|7607|7569.8|7559.8|7617.1|7607.1|7566.9|7556.9|3541
1606755600000|2020-11-30 17:00:00|7569.9|7559.9|7566|7556|7581.9|7571.9|7562.1|7552.1|1143
1606784400000|2020-12-01 01:00:00|7590.9|7580.9|7629.5|7619.5|7637.1|7627.1|7590.9|7580.9|2192
1606788000000|2020-12-01 02:00:00|7629.4|7619.4|7636.9|7626.9|7658.1|7648.1|7624.9|7614.9|1961
1606791600000|2020-12-01 03:00:00|7636.6|7626.6|7642.4|7632.4|7648.6|7638.6|7633.9|7623.9|809
1606795200000|2020-12-01 04:00:00|7642.6|7632.6|7642.4|7632.4|7648.4|7638.4|7638.9|7628.9|170
1606798800000|2020-12-01 05:00:00|7642.1|7632.1|7663.6|7653.6|7667.9|7657.9|7637.3|7627.3|964
1606802400000|2020-12-01 06:00:00|7664|7654|7627.9|7617.9|7664.1|7654.1|7614.6|7604.6|2145
1606806000000|2020-12-01 07:00:00|7627.1|7617.1|7613.1|7603.1|7627.9|7617.9|7603.9|7593.9|821
1606809600000|2020-12-01 08:00:00|7613.9|7603.9|7665.6|7655.6|7684.1|7674.1|7609.1|7599.1|2258
1606813200000|2020-12-01 09:00:00|7665.4|7655.4|7661.6|7651.6|7686.4|7676.4|7651.4|7641.4|1729
1606816800000|2020-12-01 10:00:00|7661.9|7651.9|7675.1|7665.1|7676.9|7666.9|7657.9|7647.9|1129
1606820400000|2020-12-01 11:00:00|7674.4|7664.4|7659.9|7649.9|7681.9|7671.9|7657.1|7647.1|1168
1606824000000|2020-12-01 12:00:00|7660.1|7650.1|7658.1|7648.1|7662.9|7652.9|7646.4|7636.4|1355
1606827600000|2020-12-01 13:00:00|7658.6|7648.6|7715.1|7705.1|7723.9|7713.9|7658.6|7648.6|3719
1606831200000|2020-12-01 14:00:00|7715.6|7705.6|7735.9|7725.9|7747.4|7737.4|7693.6|7683.6|3709
1606834800000|2020-12-01 15:00:00|7735.6|7725.6|7691.6|7681.6|7735.6|7725.6|7651.6|7641.6|3675
1606838400000|2020-12-01 16:00:00|7690.9|7680.9|7681.4|7671.4|7713.6|7703.6|7672.4|7662.4|2431
1606842000000|2020-12-01 17:00:00|7681.6|7671.6|7672.5|7662.5|7695.6|7685.6|7671.9|7661.9|1205
1606870800000|2020-12-02 01:00:00|7682.1|7672.1|7670.6|7660.6|7691.1|7681.1|7637.1|7627.1|2420
1606874400000|2020-12-02 02:00:00|7670.5|7660.5|7666.6|7656.6|7684.1|7674.1|7659.1|7649.1|1421
1606878000000|2020-12-02 03:00:00|7666.9|7656.9|7678.5|7668.5|7688.1|7678.1|7666.6|7656.6|897
1606881600000|2020-12-02 04:00:00|7678.6|7668.6|7671.9|7661.9|7679.9|7669.9|7671.6|7661.6|222
1606885200000|2020-12-02 05:00:00|7671.6|7661.6|7667.6|7657.6|7675.9|7665.9|7656.4|7646.4|1567
1606888800000|2020-12-02 06:00:00|7667.8|7657.8|7677.1|7667.1|7727.5|7717.5|7666.9|7656.9|2818
1606892400000|2020-12-02 07:00:00|7676.6|7666.6|7697.4|7687.4|7702.9|7692.9|7673.4|7663.4|879
1606896000000|2020-12-02 08:00:00|7696.9|7686.9|7671.9|7661.9|7697.1|7687.1|7661.6|7651.6|1961
1606899600000|2020-12-02 09:00:00|7671.6|7661.6|7672.4|7662.4|7692.6|7682.6|7667.4|7657.4|1495
1606903200000|2020-12-02 10:00:00|7672.6|7662.6|7675.6|7665.6|7680.9|7670.9|7668|7658|833
1606906800000|2020-12-02 11:00:00|7675.4|7665.4|7638.6|7628.6|7677.6|7667.6|7622.3|7612.3|1342
1606910400000|2020-12-02 12:00:00|7638.4|7628.4|7613.5|7603.5|7643.6|7633.6|7588.8|7578.8|1368
1606914000000|2020-12-02 13:00:00|7613.8|7603.8|7624.5|7614.5|7631.5|7621.5|7579.8|7569.8|3773
1606917600000|2020-12-02 14:00:00|7624.3|7614.3|7600.3|7590.3|7625.5|7615.5|7571.3|7561.3|2775
1606921200000|2020-12-02 15:00:00|7600.5|7590.5|7645|7635|7655.5|7645.5|7599.8|7589.8|2601
1606924800000|2020-12-02 16:00:00|7644.8|7634.8|7674|7664|7690.8|7680.8|7644.8|7634.8|1672
1606928400000|2020-12-02 17:00:00|7673.5|7663.5|7679.8|7669.8|7690.3|7680.3|7671|7661|927
1606957200000|2020-12-03 01:00:00|7662.8|7652.8|7677.3|7667.3|7692.8|7682.8|7657.3|7647.3|1230
1606960800000|2020-12-03 02:00:00|7676.5|7666.5|7685.8|7675.8|7687.5|7677.5|7668.8|7658.8|536
1606964400000|2020-12-03 03:00:00|7686.3|7676.3|7694.5|7684.5|7701|7691|7678.8|7668.8|624
1606968000000|2020-12-03 04:00:00|7693.3|7683.3|7686|7676|7693.3|7683.3|7679.5|7669.5|160
1606971600000|2020-12-03 05:00:00|7686.3|7676.3|7688|7678|7698.3|7688.3|7680.3|7670.3|725
1606975200000|2020-12-03 06:00:00|7687.5|7677.5|7643.8|7633.8|7689.8|7679.8|7634.4|7624.4|2507
1606978800000|2020-12-03 07:00:00|7644.1|7634.1|7674.4|7664.4|7674.4|7664.4|7638.9|7628.9|735
1606982400000|2020-12-03 08:00:00|7675.4|7665.4|7673.6|7663.6|7686.6|7676.6|7666.9|7656.9|1469
1606986000000|2020-12-03 09:00:00|7673.9|7663.9|7676.4|7666.4|7692.9|7682.9|7655.6|7645.6|1413
1606989600000|2020-12-03 10:00:00|7676.1|7666.1|7688.1|7678.1|7688.6|7678.6|7662.1|7652.1|1087
1606993200000|2020-12-03 11:00:00|7688.4|7678.4|7687.4|7677.4|7695.4|7685.4|7683.4|7673.4|1166
1606996800000|2020-12-03 12:00:00|7687.1|7677.1|7691.6|7681.6|7706.1|7696.1|7682.6|7672.6|1484
1607000400000|2020-12-03 13:00:00|7692.1|7682.1|7663.4|7653.4|7745.5|7735.5|7659.6|7649.6|5591
1607004000000|2020-12-03 14:00:00|7663.5|7653.5|7684.1|7674.1|7721.4|7711.4|7648|7638|4409
1607007600000|2020-12-03 15:00:00|7684.4|7674.4|7680.9|7670.9|7712.4|7702.4|7667.1|7657.1|3671
1607011200000|2020-12-03 16:00:00|7679.9|7669.9|7684.6|7674.6|7692.4|7682.4|7660.4|7650.4|2834
1607014800000|2020-12-03 17:00:00|7684.4|7674.4|7681.5|7671.5|7689.1|7679.1|7666.1|7656.1|1112
1607043600000|2020-12-04 01:00:00|7672.6|7662.6|7735.6|7725.6|7736.1|7726.1|7671.4|7661.4|2742
1607047200000|2020-12-04 02:00:00|7735.9|7725.9|7729.9|7719.9|7752.5|7742.5|7722.9|7712.9|1962
1607050800000|2020-12-04 03:00:00|7730.4|7720.4|7732.9|7722.9|7740.4|7730.4|7728.6|7718.6|968
1607054400000|2020-12-04 04:00:00|7732.6|7722.6|7729.8|7719.8|7737.9|7727.9|7728.9|7718.9|386
1607058000000|2020-12-04 05:00:00|7730.1|7720.1|7735.4|7725.4|7754.3|7744.3|7729.4|7719.4|1805
1607061600000|2020-12-04 06:00:00|7735.3|7725.3|7758.6|7748.6|7776.6|7766.6|7724|7714|2406
1607065200000|2020-12-04 07:00:00|7758.4|7748.4|7756.1|7746.1|7764.6|7754.6|7747.9|7737.9|936
1607068800000|2020-12-04 08:00:00|7755.9|7745.9|7773.1|7763.1|7778.6|7768.6|7749.6|7739.6|1666
1607072400000|2020-12-04 09:00:00|7772.9|7762.9|7766.4|7756.4|7774.4|7764.4|7750.4|7740.4|1521
1607076000000|2020-12-04 10:00:00|7766.1|7756.1|7764.1|7754.1|7768.9|7758.9|7749.9|7739.9|1039
1607079600000|2020-12-04 11:00:00|7764.4|7754.4|7762.1|7752.1|7769.4|7759.4|7754.4|7744.4|823
1607083200000|2020-12-04 12:00:00|7762.4|7752.4|7731.6|7721.6|7763.4|7753.4|7725.6|7715.6|1226
1607086800000|2020-12-04 13:00:00|7731.9|7721.9|7723.6|7713.6|7755.4|7745.4|7708.6|7698.6|3797
1607090400000|2020-12-04 14:00:00|7724.4|7714.4|7744.6|7734.6|7762.4|7752.4|7720.6|7710.6|3784
1607094000000|2020-12-04 15:00:00|7745.1|7735.1|7743.6|7733.6|7767.1|7757.1|7728.6|7718.6|3263
1607097600000|2020-12-04 16:00:00|7743.9|7733.9|7759.9|7749.9|7771.4|7761.4|7733.4|7723.4|1903
1607101200000|2020-12-04 17:00:00|7759.6|7749.6|7758.4|7748.4|7769.4|7759.4|7745.6|7735.6|978
1607302800000|2020-12-07 01:00:00|7764|7748.3|7747.4|7737.4|7804.4|7794.4|7735.9|7725.9|3372
1607306400000|2020-12-07 02:00:00|7747.6|7737.6|7721.6|7711.6|7750.4|7740.4|7719.4|7709.4|1440
1607310000000|2020-12-07 03:00:00|7722.1|7712.1|7726.4|7716.4|7736.1|7726.1|7716.4|7706.4|1315
1607313600000|2020-12-07 04:00:00|7726.5|7716.5|7716.1|7706.1|7726.9|7716.9|7705.9|7695.9|317
1607317200000|2020-12-07 05:00:00|7716.4|7706.4|7737.4|7727.4|7739.8|7729.8|7716.4|7706.4|1134
1607320800000|2020-12-07 06:00:00|7737.1|7727.1|7715.4|7705.4|7744.4|7734.4|7705.6|7695.6|2155
1607324400000|2020-12-07 07:00:00|7715.1|7705.1|7732.1|7722.1|7732.1|7722.1|7705.9|7695.9|830
1607328000000|2020-12-07 08:00:00|7732.4|7722.4|7687.5|7677.5|7733.9|7723.9|7663.5|7653.5|3112
1607331600000|2020-12-07 09:00:00|7687.6|7677.6|7683.6|7673.6|7699.4|7689.4|7677|7667|2132
1607335200000|2020-12-07 10:00:00|7683.9|7673.9|7704.4|7694.4|7712.4|7702.4|7683.9|7673.9|1441
1607338800000|2020-12-07 11:00:00|7704.1|7694.1|7701.4|7691.4|7714.9|7704.9|7694.4|7684.4|1306
1607342400000|2020-12-07 12:00:00|7701.1|7691.1|7680.9|7670.9|7704.1|7694.1|7673.6|7663.6|1779
1607346000000|2020-12-07 13:00:00|7679.9|7669.9|7715.4|7705.4|7716.6|7706.6|7671.1|7661.1|3284
1607349600000|2020-12-07 14:00:00|7715.6|7705.6|7730.6|7720.6|7738.9|7728.9|7689.6|7679.6|3081
1607353200000|2020-12-07 15:00:00|7730.4|7720.4|7720.9|7710.9|7736.1|7726.1|7712.9|7702.9|2809
1607356800000|2020-12-07 16:00:00|7720.6|7710.6|7726.6|7716.6|7726.9|7716.9|7711.4|7701.4|1870
1607360400000|2020-12-07 17:00:00|7726.1|7716.1|7744|7734|7745.9|7735.9|7723.1|7713.1|768
1607389200000|2020-12-08 01:00:00|7712.4|7702.4|7678.6|7668.6|7722.1|7712.1|7675.5|7665.5|2625
1607392800000|2020-12-08 02:00:00|7678.9|7668.9|7698.6|7688.6|7700.6|7690.6|7673.8|7663.8|1202
1607396400000|2020-12-08 03:00:00|7698.9|7688.9|7695.4|7685.4|7702.6|7692.6|7691.4|7681.4|689
1607400000000|2020-12-08 04:00:00|7695.6|7685.6|7688.6|7678.6|7698.4|7688.4|7685.4|7675.4|250
1607403600000|2020-12-08 05:00:00|7688.9|7678.9|7705.4|7695.4|7712.1|7702.1|7688|7678|823
1607407200000|2020-12-08 06:00:00|7705.3|7695.3|7694.1|7684.1|7710.4|7700.4|7692.4|7682.4|1190
1607410800000|2020-12-08 07:00:00|7694.4|7684.4|7692.4|7682.4|7698.1|7688.1|7678|7668|784
1607414400000|2020-12-08 08:00:00|7692.1|7682.1|7701.1|7691.1|7704.9|7694.9|7683.4|7673.4|1660
1607418000000|2020-12-08 09:00:00|7700.9|7690.9|7649.4|7639.4|7717.9|7707.9|7641.6|7631.6|1868
1607421600000|2020-12-08 10:00:00|7649.9|7639.9|7660.9|7650.9|7672.1|7662.1|7645.4|7635.4|1382
1607425200000|2020-12-08 11:00:00|7660.4|7650.4|7650.1|7640.1|7661.4|7651.4|7647.6|7637.6|1306
1607428800000|2020-12-08 12:00:00|7649.9|7639.9|7674.9|7664.9|7674.9|7664.9|7640.6|7630.6|1461
1607432400000|2020-12-08 13:00:00|7675.1|7665.1|7677.4|7667.4|7691.4|7681.4|7661.1|7651.1|3689
1607436000000|2020-12-08 14:00:00|7677.6|7667.6|7700.6|7690.6|7713.4|7703.4|7677.6|7667.6|3184
1607439600000|2020-12-08 15:00:00|7700.9|7690.9|7690.1|7680.1|7708.4|7698.4|7678.1|7668.1|2970
1607443200000|2020-12-08 16:00:00|7689.9|7679.9|7695.1|7685.1|7704.1|7694.1|7688.6|7678.6|1886
1607446800000|2020-12-08 17:00:00|7694.9|7684.9|7709.8|7699.8|7709.8|7699.8|7694.1|7684.1|672
1607475600000|2020-12-09 01:00:00|7715.4|7705.4|7730.9|7720.9|7744.4|7734.4|7715.4|7705.4|2031
1607479200000|2020-12-09 02:00:00|7730.4|7720.4|7746.8|7736.8|7754.4|7744.4|7730.4|7720.4|1375
1607482800000|2020-12-09 03:00:00|7746.9|7736.9|7748.1|7738.1|7754.1|7744.1|7740.6|7730.6|865
1607486400000|2020-12-09 04:00:00|7747.6|7737.6|7763.6|7753.6|7763.6|7753.6|7747.4|7737.4|277
1607490000000|2020-12-09 05:00:00|7763.4|7753.4|7770.6|7760.6|7772.4|7762.4|7749.1|7739.1|1547
1607493600000|2020-12-09 06:00:00|7770.9|7760.9|7753.4|7743.4|7783.9|7773.9|7746.4|7736.4|2227
1607497200000|2020-12-09 07:00:00|7753.1|7743.1|7747.1|7737.1|7764.4|7754.4|7742.4|7732.4|863
1607500800000|2020-12-09 08:00:00|7748.9|7738.9|7774.4|7764.4|7776.1|7766.1|7742.1|7732.1|2106
1607504400000|2020-12-09 09:00:00|7774.1|7764.1|7757.4|7747.4|7775.4|7765.4|7750.6|7740.6|1363
1607508000000|2020-12-09 10:00:00|7757.6|7747.6|7748.4|7738.4|7761.6|7751.6|7746.4|7736.4|1021
1607511600000|2020-12-09 11:00:00|7748.1|7738.1|7739.1|7729.1|7752.4|7742.4|7735.6|7725.6|981
1607515200000|2020-12-09 12:00:00|7738.6|7728.6|7739.4|7729.4|7743.9|7733.9|7723.9|7713.9|1161
1607518800000|2020-12-09 13:00:00|7739.1|7729.1|7743.4|7733.4|7765.6|7755.6|7733.4|7723.4|2444
1607522400000|2020-12-09 14:00:00|7743.1|7733.1|7741.9|7731.9|7758.1|7748.1|7731.1|7721.1|2662
1607526000000|2020-12-09 15:00:00|7742.1|7732.1|7729.9|7719.9|7742.9|7732.9|7721.1|7711.1|2256
1607529600000|2020-12-09 16:00:00|7729.6|7719.6|7739.1|7729.1|7741.4|7731.4|7717.4|7707.4|2077
1607533200000|2020-12-09 17:00:00|7739.4|7729.4|7739.1|7729.1|7756.9|7746.9|7729.4|7719.4|1033
1607562000000|2020-12-10 01:00:00|7689.4|7679.4|7685.8|7675.8|7707.5|7697.5|7677.9|7667.9|2670
1607565600000|2020-12-10 02:00:00|7685.6|7675.6|7698.1|7688.1|7705.6|7695.6|7682.6|7672.6|1170
1607569200000|2020-12-10 03:00:00|7698.6|7688.6|7697.6|7687.6|7708.4|7698.4|7694.6|7684.6|714
1607572800000|2020-12-10 04:00:00|7697.4|7687.4|7708.4|7698.4|7708.4|7698.4|7696.1|7686.1|180
1607576400000|2020-12-10 05:00:00|7708.9|7698.9|7728.6|7718.6|7739.6|7729.6|7702.6|7692.6|1339
1607580000000|2020-12-10 06:00:00|7728.9|7718.9|7741.3|7731.3|7750.6|7740.6|7727.5|7717.5|2229
1607583600000|2020-12-10 07:00:00|7740.6|7730.6|7745.6|7735.6|7749.6|7739.6|7735.5|7725.5|657
1607587200000|2020-12-10 08:00:00|7745.9|7735.9|7740.1|7730.1|7755.1|7745.1|7735.9|7725.9|1607
1607590800000|2020-12-10 09:00:00|7740.4|7730.4|7740.4|7730.4|7749.9|7739.9|7733.4|7723.4|1578
1607594400000|2020-12-10 10:00:00|7740.1|7730.1|7749.4|7739.4|7750.4|7740.4|7738.6|7728.6|505
1607598000000|2020-12-10 11:00:00|7751.1|7741.1|7748.1|7738.1|7753.1|7743.1|7744.6|7734.6|846
1607601600000|2020-12-10 12:00:00|7748.4|7738.4|7746.1|7736.1|7749.9|7739.9|7731.1|7721.1|1630
1607605200000|2020-12-10 13:00:00|7745.9|7735.9|7853.4|7843.4|7853.9|7843.9|7739.6|7729.6|4968
1607608800000|2020-12-10 14:00:00|7853.1|7843.1|7882.6|7872.6|7902.5|7892.5|7847.4|7837.4|5554
1607612400000|2020-12-10 15:00:00|7883.1|7873.1|7890.9|7880.9|7904.4|7894.4|7871.1|7861.1|2875
1607616000000|2020-12-10 16:00:00|7891.1|7881.1|7877.6|7867.6|7898.4|7888.4|7875.6|7865.6|2211
1607619600000|2020-12-10 17:00:00|7877.4|7867.4|7875.6|7865.6|7892.9|7882.9|7875.1|7865.1|928
1607648400000|2020-12-11 01:00:00|7896.6|7886.6|7938.9|7928.9|7979.3|7969.3|7896.4|7886.4|3726
1607652000000|2020-12-11 02:00:00|7938.6|7928.6|7815.9|7805.9|7940.4|7930.4|7735.4|7725.4|4674
1607655600000|2020-12-11 03:00:00|7815.6|7805.6|7826.3|7816.3|7830.9|7820.9|7767.4|7757.4|2068
1607659200000|2020-12-11 04:00:00|7826.1|7816.1|7820.1|7810.1|7826.9|7816.9|7816.6|7806.6|353
1607662800000|2020-12-11 05:00:00|7819.9|7809.9|7805.6|7795.6|7835.9|7825.9|7800.1|7790.1|1474
1607666400000|2020-12-11 06:00:00|7805.4|7795.4|7822.6|7812.6|7836.1|7826.1|7790.6|7780.6|2087
1607670000000|2020-12-11 07:00:00|7823.1|7813.1|7814.1|7804.1|7831.8|7821.8|7804|7794|993
1607673600000|2020-12-11 08:00:00|7813.9|7803.9|7764.4|7754.4|7813.9|7803.9|7755.4|7745.4|2210
1607677200000|2020-12-11 09:00:00|7764.1|7754.1|7766.4|7756.4|7795.9|7785.9|7763.4|7753.4|1629
1607680800000|2020-12-11 10:00:00|7766.1|7756.1|7776.9|7766.9|7793.9|7783.9|7766.1|7756.1|1122
1607684400000|2020-12-11 11:00:00|7777.1|7767.1|7782.6|7772.6|7790.1|7780.1|7766.9|7756.9|1283
1607688000000|2020-12-11 12:00:00|7782.4|7772.4|7784.4|7774.4|7787.1|7777.1|7760.9|7750.9|1377
1607691600000|2020-12-11 13:00:00|7784.6|7774.6|7762.6|7752.6|7792.1|7782.1|7750.9|7740.9|3571
1607695200000|2020-12-11 14:00:00|7762.9|7752.9|7725.4|7715.4|7765.6|7755.6|7706.4|7696.4|3665
1607698800000|2020-12-11 15:00:00|7725.1|7715.1|7765.6|7755.6|7779.1|7769.1|7723.1|7713.1|3391
1607702400000|2020-12-11 16:00:00|7765.9|7755.9|7786.9|7776.9|7798.4|7788.4|7762.9|7752.9|2474
1607706000000|2020-12-11 17:00:00|7786.6|7776.6|7774.6|7764.6|7786.6|7776.6|7773.9|7763.9|702
1607907600000|2020-12-14 01:00:00|7778.5|7762.8|7823.9|7813.9|7834.6|7824.6|7771.3|7761.3|2745
1607911200000|2020-12-14 02:00:00|7823.6|7813.6|7822.6|7812.6|7831.9|7821.9|7810.1|7800.1|1277
1607914800000|2020-12-14 03:00:00|7822.4|7812.4|7826.9|7816.9|7828.4|7818.4|7807.3|7797.3|817
1607918400000|2020-12-14 04:00:00|7826.5|7816.5|7825.1|7815.1|7828|7818|7819.4|7809.4|161
1607922000000|2020-12-14 05:00:00|7824.9|7814.9|7805.1|7795.1|7824.9|7814.9|7799.1|7789.1|1065
1607925600000|2020-12-14 06:00:00|7804.6|7794.6|7812.6|7802.6|7825.1|7815.1|7793.9|7783.9|2019
1607929200000|2020-12-14 07:00:00|7812.4|7802.4|7799.1|7789.1|7813.9|7803.9|7794.6|7784.6|835
1607932800000|2020-12-14 08:00:00|7799.4|7789.4|7770.9|7760.9|7810.1|7800.1|7770.6|7760.6|2139
1607936400000|2020-12-14 09:00:00|7771.1|7761.1|7788.6|7778.6|7789.4|7779.4|7766.1|7756.1|1453
1607940000000|2020-12-14 10:00:00|7788.4|7778.4|7794.4|7784.4|7795.1|7785.1|7778.6|7768.6|981
1607943600000|2020-12-14 11:00:00|7794.1|7784.1|7800.6|7790.6|7804.9|7794.9|7793.9|7783.9|812
1607947200000|2020-12-14 12:00:00|7800.4|7790.4|7809.1|7799.1|7819.6|7809.6|7778.1|7768.1|1427
1607950800000|2020-12-14 13:00:00|7809.9|7799.9|7775.9|7765.9|7813.4|7803.4|7763.4|7753.4|3492
1607954400000|2020-12-14 14:00:00|7776.1|7766.1|7758.4|7748.4|7778.4|7768.4|7748.4|7738.4|3373
1607958000000|2020-12-14 15:00:00|7758.6|7748.6|7745.9|7735.9|7760.6|7750.6|7739.9|7729.9|2904
1607961600000|2020-12-14 16:00:00|7746.1|7736.1|7754.4|7744.4|7758.9|7748.9|7739.4|7729.4|1567
1607965200000|2020-12-14 17:00:00|7754.6|7744.6|7777.4|7767.4|7778.6|7768.6|7754.1|7744.1|908
1607994000000|2020-12-15 01:00:00|7756.1|7746.1|7738.1|7728.1|7761.4|7751.4|7722.6|7712.6|2020
1607997600000|2020-12-15 02:00:00|7737.9|7727.9|7751.9|7741.9|7758.6|7748.6|7732.6|7722.6|1394
1608001200000|2020-12-15 03:00:00|7752|7742|7739.8|7729.8|7753.4|7743.4|7734.9|7724.9|908
1608004800000|2020-12-15 04:00:00|7739.6|7729.6|7739.6|7729.6|7747.9|7737.9|7737.4|7727.4|226
1608008400000|2020-12-15 05:00:00|7739.9|7729.9|7768.4|7758.4|7779.4|7769.4|7737.8|7727.8|1361
1608012000000|2020-12-15 06:00:00|7768.6|7758.6|7765.6|7755.6|7778.4|7768.4|7762.1|7752.1|1722
1608015600000|2020-12-15 07:00:00|7765.8|7755.8|7775.6|7765.6|7787.1|7777.1|7763.1|7753.1|911
1608019200000|2020-12-15 08:00:00|7775.9|7765.9|7788.1|7778.1|7792.4|7782.4|7766.6|7756.6|1515
1608022800000|2020-12-15 09:00:00|7787.9|7777.9|7778.6|7768.6|7789.6|7779.6|7768.6|7758.6|896
1608026400000|2020-12-15 10:00:00|7778.4|7768.4|7787.9|7777.9|7790.1|7780.1|7777.1|7767.1|674
1608030000000|2020-12-15 11:00:00|7788.1|7778.1|7785.4|7775.4|7790.1|7780.1|7779.1|7769.1|575
1608033600000|2020-12-15 12:00:00|7785.6|7775.6|7785.1|7775.1|7807.9|7797.9|7777.4|7767.4|1135
1608037200000|2020-12-15 13:00:00|7784.9|7774.9|7787.1|7777.1|7836.4|7826.4|7782.4|7772.4|3513
1608040800000|2020-12-15 14:00:00|7787.4|7777.4|7770.1|7760.1|7795.4|7785.4|7766.9|7756.9|2486
1608044400000|2020-12-15 15:00:00|7770.4|7760.4|7766.4|7756.4|7781.9|7771.9|7748.4|7738.4|1612
1608048000000|2020-12-15 16:00:00|7766.6|7756.6|7784.6|7774.6|7790.1|7780.1|7761.9|7751.9|1645
1608051600000|2020-12-15 17:00:00|7784.4|7774.4|7810|7800|7812.4|7802.4|7783.9|7773.9|688
1608080400000|2020-12-16 01:00:00|7811.4|7801.4|7815.3|7805.3|7825.4|7815.4|7798.1|7788.1|1930
1608084000000|2020-12-16 02:00:00|7815.6|7805.6|7829.6|7819.6|7833.1|7823.1|7815.4|7805.4|1221
1608087600000|2020-12-16 03:00:00|7829.9|7819.9|7818.4|7808.4|7832.1|7822.1|7815.4|7805.4|609
1608091200000|2020-12-16 04:00:00|7818.1|7808.1|7809.9|7799.9|7818.6|7808.6|7807.1|7797.1|337
1608094800000|2020-12-16 05:00:00|7809.6|7799.6|7808.1|7798.1|7813.6|7803.6|7790.6|7780.6|1394
1608098400000|2020-12-16 06:00:00|7807.6|7797.6|7813|7803|7816.6|7806.6|7799.4|7789.4|1452
1608102000000|2020-12-16 07:00:00|7812.9|7802.9|7821.1|7811.1|7828.4|7818.4|7810.6|7800.6|782
1608105600000|2020-12-16 08:00:00|7821.6|7811.6|7851.1|7841.1|7851.6|7841.6|7817.9|7807.9|2120
1608109200000|2020-12-16 09:00:00|7850.9|7840.9|7848.4|7838.4|7871.9|7861.9|7841.1|7831.1|1488
1608112800000|2020-12-16 10:00:00|7848.1|7838.1|7847.6|7837.6|7854.4|7844.4|7844.6|7834.6|947
1608116400000|2020-12-16 11:00:00|7847.4|7837.4|7846.9|7836.9|7852.4|7842.4|7836.6|7826.6|1031
1608120000000|2020-12-16 12:00:00|7846.6|7836.6|7856.1|7846.1|7861.9|7851.9|7836.6|7826.6|1593
1608123600000|2020-12-16 13:00:00|7856.9|7846.9|7855.6|7845.6|7881.1|7871.1|7848.9|7838.9|4174
1608127200000|2020-12-16 14:00:00|7855.4|7845.4|7852.4|7842.4|7869.1|7859.1|7836.6|7826.6|2734
1608130800000|2020-12-16 15:00:00|7852.1|7842.1|7838.1|7828.1|7852.4|7842.4|7820.4|7810.4|2651
1608134400000|2020-12-16 16:00:00|7838.4|7828.4|7846.4|7836.4|7847.9|7837.9|7824.9|7814.9|1058
1608138000000|2020-12-16 17:00:00|7846.6|7836.6|7841.4|7831.4|7854.6|7844.6|7832.9|7822.9|619
1608166800000|2020-12-17 01:00:00|7861.4|7851.4|7858.4|7848.4|7871.6|7861.6|7854.4|7844.4|1587
1608170400000|2020-12-17 02:00:00|7858.5|7848.5|7876.8|7866.8|7880.4|7870.4|7855.1|7845.1|805
1608174000000|2020-12-17 03:00:00|7876.9|7866.9|7877.6|7867.6|7885.4|7875.4|7870.4|7860.4|758
1608177600000|2020-12-17 04:00:00|7877.4|7867.4|7879.6|7869.6|7879.9|7869.9|7873.6|7863.6|158
1608181200000|2020-12-17 05:00:00|7880.6|7870.6|7894.6|7884.6|7894.6|7884.6|7875.4|7865.4|1131
1608184800000|2020-12-17 06:00:00|7894.4|7884.4|7916.4|7906.4|7921.9|7911.9|7886.1|7876.1|2323
1608188400000|2020-12-17 07:00:00|7916.3|7906.3|7914.6|7904.6|7924.4|7914.4|7906.1|7896.1|843
1608192000000|2020-12-17 08:00:00|7915.4|7905.4|7910.6|7900.6|7926.4|7916.4|7910.1|7900.1|1368
1608195600000|2020-12-17 09:00:00|7910.9|7900.9|7911.1|7901.1|7920.1|7910.1|7907.1|7897.1|894
1608199200000|2020-12-17 10:00:00|7910.9|7900.9|7909.4|7899.4|7918.1|7908.1|7898.1|7888.1|698
1608202800000|2020-12-17 11:00:00|7909.1|7899.1|7928.1|7918.1|7930.6|7920.6|7909.1|7899.1|804
1608206400000|2020-12-17 12:00:00|7927.9|7917.9|7933.6|7923.6|7936.9|7926.9|7915.9|7905.9|1261
1608210000000|2020-12-17 13:00:00|7933.9|7923.9|7928.4|7918.4|7956.6|7946.6|7920.4|7910.4|3324
1608213600000|2020-12-17 14:00:00|7928.6|7918.6|7955.1|7945.1|7959.1|7949.1|7917.4|7907.4|2317
1608217200000|2020-12-17 15:00:00|7954.9|7944.9|7915.9|7905.9|7955.9|7945.9|7899.1|7889.1|2467
1608220800000|2020-12-17 16:00:00|7915.6|7905.6|7921.9|7911.9|7928.6|7918.6|7910.4|7900.4|1588
1608224400000|2020-12-17 17:00:00|7922.1|7912.1|7934.9|7924.9|7937.6|7927.6|7919.4|7909.4|1082
1608253200000|2020-12-18 01:00:00|7916.6|7906.6|7992.6|7982.6|8002.9|7992.9|7906.9|7896.9|3034
1608256800000|2020-12-18 02:00:00|7992.4|7982.4|8021.6|8011.6|8031.4|8021.4|7985.9|7975.9|1670
1608260400000|2020-12-18 03:00:00|8021.4|8011.4|8020.6|8010.6|8032.4|8022.4|8017.4|8007.4|1209
1608264000000|2020-12-18 04:00:00|8021.1|8011.1|8015.1|8005.1|8022.9|8012.9|8003.9|7993.9|425
1608267600000|2020-12-18 05:00:00|8014.9|8004.9|7991.9|7981.9|8017.6|8007.6|7972.6|7962.6|1871
1608271200000|2020-12-18 06:00:00|7992.4|7982.4|8002.4|7992.4|8012.4|8002.4|7987.1|7977.1|1337
1608274800000|2020-12-18 07:00:00|8001.9|7991.9|7999.1|7989.1|8001.9|7991.9|7986.4|7976.4|617
1608278400000|2020-12-18 08:00:00|7999.4|7989.4|7991.4|7981.4|8011.6|8001.6|7988.1|7978.1|1683
1608282000000|2020-12-18 09:00:00|7991.6|7981.6|7988.1|7978.1|8004.1|7994.1|7983.6|7973.6|1484
1608285600000|2020-12-18 10:00:00|7988.4|7978.4|7988.9|7978.9|7995.6|7985.6|7985.6|7975.6|1058
1608289200000|2020-12-18 11:00:00|7988.6|7978.6|7991.9|7981.9|8000.6|7990.6|7984.6|7974.6|845
1608292800000|2020-12-18 12:00:00|7991.6|7981.6|7999.9|7989.9|8007.9|7997.9|7985.4|7975.4|1410
1608296400000|2020-12-18 13:00:00|7999.6|7989.6|7984.8|7974.8|8027.1|8017.1|7976.6|7966.6|3488
1608300000000|2020-12-18 14:00:00|7984.6|7974.6|7963.6|7953.6|8003.1|7993.1|7941.8|7931.8|3483
1608303600000|2020-12-18 15:00:00|7964.3|7954.3|7996.3|7986.3|7997.1|7987.1|7964.3|7954.3|3258
1608307200000|2020-12-18 16:00:00|7996.8|7986.8|7987.9|7977.9|8013.5|8003.5|7985|7975|2270
1608310800000|2020-12-18 17:00:00|7988.4|7978.4|8002.6|7992.6|8014.5|8004.5|7986.9|7976.9|695
1608512400000|2020-12-21 01:00:00|8003|7987.3|7949.8|7939.8|8003|7987.3|7944.8|7934.8|2928
1608516000000|2020-12-21 02:00:00|7949.6|7939.6|7948|7938|7961|7951|7910|7900|2613
1608519600000|2020-12-21 03:00:00|7948.5|7938.5|7952.3|7942.3|7961|7951|7936.1|7926.1|1473
1608523200000|2020-12-21 04:00:00|7952.6|7942.6|7943.3|7933.3|7952.6|7942.6|7935.8|7925.8|388
1608526800000|2020-12-21 05:00:00|7943.5|7933.5|7969.8|7959.8|7972.4|7962.4|7938.3|7928.3|1327
1608530400000|2020-12-21 06:00:00|7969.6|7959.6|7973|7963|7989.6|7979.6|7959|7949|2387
1608534000000|2020-12-21 07:00:00|7972.5|7962.5|7946.5|7936.5|7972.6|7962.6|7927|7917|1351
1608537600000|2020-12-21 08:00:00|7947|7937|7938|7928|7952.9|7942.9|7919.5|7909.5|2774
1608541200000|2020-12-21 09:00:00|7938.3|7928.3|7869.4|7859.4|7946.5|7936.5|7861|7851|2213
1608544800000|2020-12-21 10:00:00|7869.5|7859.5|7844.1|7834.1|7869.5|7859.5|7826.4|7816.4|4010
1608548400000|2020-12-21 11:00:00|7844.5|7834.5|7885.5|7875.5|7891.8|7881.8|7841.8|7831.8|2292
1608552000000|2020-12-21 12:00:00|7886.5|7876.5|7875.6|7865.6|7900.5|7890.5|7853.4|7843.4|2782
1608555600000|2020-12-21 13:00:00|7876|7866|7854.5|7844.5|7894.3|7884.3|7843.4|7833.4|4422
1608559200000|2020-12-21 14:00:00|7855.3|7845.3|7889.5|7879.5|7896.4|7886.4|7836.1|7826.1|3659
1608562800000|2020-12-21 15:00:00|7889.4|7879.4|7858.6|7848.6|7889.4|7879.4|7849.6|7839.6|2753
1608566400000|2020-12-21 16:00:00|7858.8|7848.8|7857|7847|7865.9|7855.9|7846.5|7836.5|1759
1608570000000|2020-12-21 17:00:00|7857.1|7847.1|7885|7875|7886.8|7876.8|7857.1|7847.1|1292
1608598800000|2020-12-22 01:00:00|7885.3|7875.3|7888|7878|7903.3|7893.3|7875.4|7865.4|1890
1608602400000|2020-12-22 02:00:00|7887.8|7877.8|7919.1|7909.1|7923.5|7913.5|7886.5|7876.5|1501
1608606000000|2020-12-22 03:00:00|7919.3|7909.3|7898.9|7888.9|7919.3|7909.3|7890.5|7880.5|965
1608609600000|2020-12-22 04:00:00|7898.8|7888.8|7883.9|7873.9|7899.1|7889.1|7883.3|7873.3|384
1608613200000|2020-12-22 05:00:00|7882.9|7872.9|7853.6|7843.6|7884.4|7874.4|7851.5|7841.5|2242
1608616800000|2020-12-22 06:00:00|7854.1|7844.1|7791|7781|7855.3|7845.3|7788.9|7778.9|3715
1608620400000|2020-12-22 07:00:00|7792|7782|7797.8|7787.8|7809.8|7799.8|7790.5|7780.5|1256
1608624000000|2020-12-22 08:00:00|7798.9|7788.9|7804.9|7794.9|7819|7809|7795.8|7785.8|1831
1608627600000|2020-12-22 09:00:00|7805.1|7795.1|7785.9|7775.9|7815.9|7805.9|7784.4|7774.4|1556
1608631200000|2020-12-22 10:00:00|7786.1|7776.1|7782.3|7772.3|7788.5|7778.5|7752|7742|1596
1608634800000|2020-12-22 11:00:00|7781.9|7771.9|7774.6|7764.6|7790.6|7780.6|7769.9|7759.9|1275
1608638400000|2020-12-22 12:00:00|7774.5|7764.5|7790.9|7780.9|7793.3|7783.3|7767.4|7757.4|1504
1608642000000|2020-12-22 13:00:00|7790.4|7780.4|7773.3|7763.3|7808.3|7798.3|7768.4|7758.4|3184
1608645600000|2020-12-22 14:00:00|7773.1|7763.1|7752.3|7742.3|7787.5|7777.5|7732.9|7722.9|2637
1608649200000|2020-12-22 15:00:00|7752.9|7742.9|7759.8|7749.8|7783.8|7773.8|7752.3|7742.3|2957
1608652800000|2020-12-22 16:00:00|7759.5|7749.5|7750.4|7740.4|7783.9|7773.9|7748.6|7738.6|2302
1608656400000|2020-12-22 17:00:00|7750.5|7740.5|7764.6|7754.6|7767.3|7757.3|7750.4|7740.4|1377
1608685200000|2020-12-23 01:00:00|7754.8|7744.8|7700.3|7690.3|7773.5|7763.5|7699.5|7689.5|3000
1608688800000|2020-12-23 02:00:00|7700.5|7690.5|7734.6|7724.6|7758|7748|7678.3|7668.3|3281
1608692400000|2020-12-23 03:00:00|7735|7725|7767.3|7757.3|7774.3|7764.3|7732.3|7722.3|1814
1608696000000|2020-12-23 04:00:00|7767.5|7757.5|7768|7758|7772.8|7762.8|7766.5|7756.5|469
1608699600000|2020-12-23 05:00:00|7767.8|7757.8|7767.1|7757.1|7788.8|7778.8|7762.4|7752.4|1622
1608703200000|2020-12-23 06:00:00|7767.5|7757.5|7781.5|7771.5|7791.1|7781.1|7765.3|7755.3|1888
1608706800000|2020-12-23 07:00:00|7781.8|7771.8|7798.1|7788.1|7813.4|7803.4|7779.3|7769.3|788
1608710400000|2020-12-23 08:00:00|7797.9|7787.9|7821.9|7811.9|7827.8|7817.8|7796.5|7786.5|1629
1608714000000|2020-12-23 09:00:00|7821.8|7811.8|7823.4|7813.4|7842.1|7832.1|7819.3|7809.3|1100
1608717600000|2020-12-23 10:00:00|7823.6|7813.6|7811.8|7801.8|7826.5|7816.5|7810.3|7800.3|937
1608721200000|2020-12-23 11:00:00|7811.9|7801.9|7813|7803|7824.3|7814.3|7807.8|7797.8|664
1608724800000|2020-12-23 12:00:00|7812.8|7802.8|7791|7781|7819.4|7809.4|7779.6|7769.6|1269
1608728400000|2020-12-23 13:00:00|7791.5|7781.5|7830.9|7820.9|7836|7826|7791.5|7781.5|2899
1608732000000|2020-12-23 14:00:00|7830.6|7820.6|7822.5|7812.5|7853.1|7843.1|7820.6|7810.6|2846
1608735600000|2020-12-23 15:00:00|7822.3|7812.3|7823.4|7813.4|7834|7824|7819.9|7809.9|1870
1608739200000|2020-12-23 16:00:00|7823.1|7813.1|7849.5|7839.5|7853.1|7843.1|7822.9|7812.9|1711
1608742800000|2020-12-23 17:00:00|7849.4|7839.4|7844.9|7834.9|7854.4|7844.4|7843.4|7833.4|568
1608771600000|2020-12-24 01:00:00|7835.3|7825.3|7827.3|7817.3|7857|7847|7821.4|7811.4|2243
1608775200000|2020-12-24 02:00:00|7827.1|7817.1|7840.3|7830.3|7843.8|7833.8|7817.6|7807.6|1656
1608778800000|2020-12-24 03:00:00|7840|7830|7835|7825|7846|7836|7826.1|7816.1|1223
1608782400000|2020-12-24 04:00:00|7834|7824|7829.3|7819.3|7834.8|7824.8|7826.3|7816.3|413
1608786000000|2020-12-24 05:00:00|7829|7819|7834.8|7824.8|7839.4|7829.4|7823.8|7813.8|1030
1608789600000|2020-12-24 06:00:00|7835|7825|7833|7823|7843.3|7833.3|7824|7814|1438
1608793200000|2020-12-24 07:00:00|7832.9|7822.9|7841|7831|7848|7838|7828|7818|664
1608796800000|2020-12-24 08:00:00|7837.9|7827.9|7848.3|7838.3|7870.9|7860.9|7837|7827|1180
1608800400000|2020-12-24 09:00:00|7848.5|7838.5|7833|7823|7853.5|7843.5|7829.5|7819.5|800
1608804000000|2020-12-24 10:00:00|7832.9|7822.9|7833.5|7823.5|7839.9|7829.9|7830.3|7820.3|839
1608807600000|2020-12-24 11:00:00|7833.3|7823.3|7830.5|7820.5|7837.8|7827.8|7830|7820|347
1608811200000|2020-12-24 12:00:00|7825.6|7815.6|7818.5|7808.5|7830.1|7820.1|7810.6|7800.6|993
1608814800000|2020-12-24 13:00:00|7818.8|7808.8|7823.9|7813.9|7828.9|7818.9|7810.4|7800.4|1487
1608818400000|2020-12-24 14:00:00|7824.1|7814.1|7814.9|7804.9|7829.4|7819.4|7788.1|7778.1|1730
1608822000000|2020-12-24 15:00:00|7815.1|7805.1|7835.1|7825.1|7839.6|7829.6|7813.9|7803.9|1248
1608825600000|2020-12-24 16:00:00|7834.4|7824.4|7854.6|7844.6|7854.6|7844.6|7828.9|7818.9|1052
1608829200000|2020-12-24 17:00:00|7855.9|7845.9|7849.6|7839.6|7856.4|7846.4|7844.6|7834.6|500
1609203600000|2020-12-29 01:00:00|7914.6|7904.6|7877.4|7867.4|7922.1|7912.1|7875.6|7865.6|1897
1609207200000|2020-12-29 02:00:00|7877.1|7867.1|7893.4|7883.4|7909.5|7899.5|7873|7863|1234
1609210800000|2020-12-29 03:00:00|7893.6|7883.6|7886.8|7876.8|7895.6|7885.6|7862.3|7852.3|1273
1609214400000|2020-12-29 04:00:00|7886.4|7876.4|7884.4|7874.4|7888.9|7878.9|7879.3|7869.3|290
1609218000000|2020-12-29 05:00:00|7884.6|7874.6|7869.9|7859.9|7895.9|7885.9|7864.5|7854.5|1341
1609221600000|2020-12-29 06:00:00|7869.6|7859.6|7845.4|7835.4|7874.1|7864.1|7821.6|7811.6|2083
1609225200000|2020-12-29 07:00:00|7845.6|7835.6|7843.4|7833.4|7863|7853|7829.9|7819.9|694
1609228800000|2020-12-29 08:00:00|7843.1|7833.1|7858.6|7848.6|7871.4|7861.4|7836.9|7826.9|1443
1609232400000|2020-12-29 09:00:00|7858.9|7848.9|7876.1|7866.1|7892.9|7882.9|7857.6|7847.6|1555
1609236000000|2020-12-29 10:00:00|7875.9|7865.9|7865.9|7855.9|7884.1|7874.1|7861.9|7851.9|786
1609239600000|2020-12-29 11:00:00|7866.1|7856.1|7857.9|7847.9|7871.9|7861.9|7855.6|7845.6|662
1609243200000|2020-12-29 12:00:00|7858.1|7848.1|7858.9|7848.9|7867.1|7857.1|7843.1|7833.1|996
1609246800000|2020-12-29 13:00:00|7859.1|7849.1|7861.1|7851.1|7863.6|7853.6|7830.9|7820.9|2706
1609250400000|2020-12-29 14:00:00|7861.4|7851.4|7870.6|7860.6|7899.6|7889.6|7859.4|7849.4|2861
1609254000000|2020-12-29 15:00:00|7870.9|7860.9|7857.9|7847.9|7872.1|7862.1|7847.6|7837.6|2155
1609257600000|2020-12-29 16:00:00|7858.1|7848.1|7858.4|7848.4|7882.4|7872.4|7850.6|7840.6|1645
1609261200000|2020-12-29 17:00:00|7858.1|7848.1|7836.9|7826.9|7867.4|7857.4|7826.8|7816.8|1045
1609290000000|2020-12-30 01:00:00|7832.8|7822.8|7861.8|7851.8|7873.9|7863.9|7822.4|7812.4|1987
1609293600000|2020-12-30 02:00:00|7861.4|7851.4|7871.8|7861.8|7871.9|7861.9|7857.1|7847.1|1246
1609297200000|2020-12-30 03:00:00|7871.5|7861.5|7872.9|7862.9|7883.9|7873.9|7859.9|7849.9|1434
1609300800000|2020-12-30 04:00:00|7873.4|7863.4|7878.4|7868.4|7883|7873|7873.1|7863.1|200
1609304400000|2020-12-30 05:00:00|7878.6|7868.6|7896.5|7886.5|7898.9|7888.9|7871.1|7861.1|1104
1609308000000|2020-12-30 06:00:00|7896.3|7886.3|7891.5|7881.5|7899.4|7889.4|7883.3|7873.3|1599
1609311600000|2020-12-30 07:00:00|7890.1|7880.1|7859.9|7849.9|7893.6|7883.6|7858.4|7848.4|785
1609315200000|2020-12-30 08:00:00|7860.9|7850.9|7854.4|7844.4|7868.4|7858.4|7853.6|7843.6|1235
1609318800000|2020-12-30 09:00:00|7854.6|7844.6|7845.4|7835.4|7863.4|7853.4|7845.4|7835.4|838
1609322400000|2020-12-30 10:00:00|7845.1|7835.1|7852.9|7842.9|7856.6|7846.6|7836.9|7826.9|1046
1609326000000|2020-12-30 11:00:00|7852.6|7842.6|7847.6|7837.6|7854.6|7844.6|7845.4|7835.4|762
1609329600000|2020-12-30 12:00:00|7847.4|7837.4|7834.6|7824.6|7848.4|7838.4|7811.4|7801.4|1073
1609333200000|2020-12-30 13:00:00|7834.9|7824.9|7846.1|7836.1|7854.6|7844.6|7831.6|7821.6|2183
1609336800000|2020-12-30 14:00:00|7846.6|7836.6|7852.6|7842.6|7859.6|7849.6|7835.4|7825.4|1988
1609340400000|2020-12-30 15:00:00|7852.1|7842.1|7871.9|7861.9|7872.4|7862.4|7847.6|7837.6|2122
1609344000000|2020-12-30 16:00:00|7871.6|7861.6|7847.1|7837.1|7873.4|7863.4|7844.9|7834.9|1077
1609347600000|2020-12-30 17:00:00|7846.9|7836.9|7831|7821|7847.9|7837.9|7825.6|7815.6|609
1609376400000|2020-12-31 01:00:00|7840.6|7830.6|7837.6|7827.6|7844.5|7834.5|7816.4|7806.4|2056
1609380000000|2020-12-31 02:00:00|7837.4|7827.4|7819.4|7809.4|7848.4|7838.4|7817.9|7807.9|1662
1609383600000|2020-12-31 03:00:00|7819.1|7809.1|7786.1|7776.1|7823.4|7813.4|7781|7771|1862
1609387200000|2020-12-31 04:00:00|7785.8|7775.8|7781|7771|7788.1|7778.1|7775.5|7765.5|402
1609390800000|2020-12-31 05:00:00|7781.3|7771.3|7790.6|7780.6|7802.5|7792.5|7777.1|7767.1|1199
1609394400000|2020-12-31 06:00:00|7790.4|7780.4|7782.1|7772.1|7790.8|7780.8|7775.5|7765.5|1720
1609398000000|2020-12-31 07:00:00|7781.5|7771.5|7793.6|7783.6|7793.6|7783.6|7775.4|7765.4|633
1609401600000|2020-12-31 08:00:00|7793.4|7783.4|7764.9|7754.9|7793.6|7783.6|7758.4|7748.4|1228
1609405200000|2020-12-31 09:00:00|7764.6|7754.6|7747.6|7737.6|7767.4|7757.4|7745.1|7735.1|1097
1609408800000|2020-12-31 10:00:00|7747.4|7737.4|7747.6|7737.6|7755.9|7745.9|7745.1|7735.1|921
1609412400000|2020-12-31 11:00:00|7747.4|7737.4|7766.1|7756.1|7777.9|7767.9|7738.6|7728.6|1361
1609416000000|2020-12-31 12:00:00|7766.6|7756.6|7765.6|7755.6|7775.4|7765.4|7760.1|7750.1|942
1609419600000|2020-12-31 13:00:00|7764.9|7754.9|7770.1|7760.1|7782.6|7772.6|7756.9|7746.9|761
1609423200000|2020-12-31 14:00:00|7770.4|7760.4|7769.9|7759.9|7778.6|7768.6|7763.6|7753.6|764
1609426800000|2020-12-31 15:00:00|7770.1|7760.1|7774.6|7764.6|7784.1|7774.1|7768.4|7758.4|870
1609430400000|2020-12-31 16:00:00|7774.9|7764.9|7769.9|7759.9|7779.4|7769.4|7768.4|7758.4|535
1609434000000|2020-12-31 17:00:00|7770.4|7760.4|7763.5|7753.5|7775.9|7765.9|7759.5|7749.5|614
1609722000000|2021-01-04 01:00:00|7763.3|7747.5|7859.4|7849.4|7863|7853|7763.3|7747.5|3042
1609725600000|2021-01-04 02:00:00|7859.1|7849.1|7879.4|7869.4|7883.6|7873.6|7854.8|7844.8|1942
1609729200000|2021-01-04 03:00:00|7879.6|7869.6|7882.8|7872.8|7895.9|7885.9|7879.1|7869.1|1429
1609732800000|2021-01-04 04:00:00|7882.6|7872.6|7873.8|7863.8|7884.6|7874.6|7866.6|7856.6|453
1609736400000|2021-01-04 05:00:00|7874.1|7864.1|7906.6|7896.6|7907.4|7897.4|7865.6|7855.6|1708
1609740000000|2021-01-04 06:00:00|7907.1|7897.1|7911.3|7901.3|7931.6|7921.6|7906.6|7896.6|2479
1609743600000|2021-01-04 07:00:00|7911.5|7901.5|7919.9|7909.9|7927.9|7917.9|7906.6|7896.6|1487
1609747200000|2021-01-04 08:00:00|7921.4|7911.4|7929.9|7919.9|7930.6|7920.6|7891.6|7881.6|2315
1609750800000|2021-01-04 09:00:00|7930.1|7920.1|7927.6|7917.6|7949.9|7939.9|7923|7913|1754
1609754400000|2021-01-04 10:00:00|7927.4|7917.4|7935.1|7925.1|7939.9|7929.9|7923.5|7913.5|1368
1609758000000|2021-01-04 11:00:00|7935|7925|7935.9|7925.9|7951.6|7941.6|7934.1|7924.1|1309
1609761600000|2021-01-04 12:00:00|7935.6|7925.6|7927.6|7917.6|7942.5|7932.5|7917.1|7907.1|1610
1609765200000|2021-01-04 13:00:00|7927.8|7917.8|7927.5|7917.5|7950.5|7940.5|7919.9|7909.9|2897
1609768800000|2021-01-04 14:00:00|7927.6|7917.6|7891.1|7881.1|7930.4|7920.4|7883|7873|3628
1609772400000|2021-01-04 15:00:00|7891.6|7881.6|7853.4|7843.4|7892.6|7882.6|7834.9|7824.9|3941
1609776000000|2021-01-04 16:00:00|7853.6|7843.6|7856.5|7846.5|7873.5|7863.5|7832.9|7822.9|3499
1609779600000|2021-01-04 17:00:00|7856.4|7846.4|7846|7836|7858.6|7848.6|7825.4|7815.4|2642
1609808400000|2021-01-05 01:00:00|7862.1|7852.1|7896.1|7886.1|7900.4|7890.4|7858.4|7848.4|1989
1609812000000|2021-01-05 02:00:00|7896.4|7886.4|7923.5|7913.5|7933.6|7923.6|7896.1|7886.1|2166
1609815600000|2021-01-05 03:00:00|7923.3|7913.3|7917.1|7907.1|7938.9|7928.9|7916|7906|1507
1609819200000|2021-01-05 04:00:00|7917.4|7907.4|7916.4|7906.4|7918.5|7908.5|7907.5|7897.5|656
1609822800000|2021-01-05 05:00:00|7916.5|7906.5|7937.3|7927.3|7938.4|7928.4|7912.3|7902.3|1594
1609826400000|2021-01-05 06:00:00|7937.4|7927.4|7930.3|7920.3|7941.6|7931.6|7911.6|7901.6|2305
1609830000000|2021-01-05 07:00:00|7930.6|7920.6|7926.6|7916.6|7939.8|7929.8|7919.5|7909.5|1284
1609833600000|2021-01-05 08:00:00|7926.5|7916.5|7926.8|7916.8|7939.6|7929.6|7912.9|7902.9|2393
1609837200000|2021-01-05 09:00:00|7926.6|7916.6|7942.1|7932.1|7948.1|7938.1|7922.9|7912.9|1579
1609840800000|2021-01-05 10:00:00|7942.3|7932.3|7941.8|7931.8|7947.9|7937.9|7937.4|7927.4|1135
1609844400000|2021-01-05 11:00:00|7942|7932|7941.4|7931.4|7948.6|7938.6|7936.6|7926.6|1659
1609848000000|2021-01-05 12:00:00|7941.6|7931.6|7933.9|7923.9|7942.8|7932.8|7923.6|7913.6|2050
1609851600000|2021-01-05 13:00:00|7934.4|7924.4|7920.1|7910.1|7944.1|7934.1|7919.1|7909.1|2614
1609855200000|2021-01-05 14:00:00|7920.4|7910.4|7945.4|7935.4|7946.4|7936.4|7918.1|7908.1|3533
1609858800000|2021-01-05 15:00:00|7945.9|7935.9|7949.6|7939.6|7964.3|7954.3|7933.8|7923.8|3344
1609862400000|2021-01-05 16:00:00|7949.4|7939.4|8004.8|7994.8|8017.1|8007.1|7948.4|7938.4|3380
1609866000000|2021-01-05 17:00:00|8005|7995|8025.1|8015.1|8027.6|8017.6|7999.6|7989.6|1420
1609894800000|2021-01-06 01:00:00|8049.1|8039.1|8071.4|8061.4|8107.8|8097.8|8042.5|8032.5|4248
1609898400000|2021-01-06 02:00:00|8071.8|8061.8|8038.8|8028.8|8089.9|8079.9|8029.9|8019.9|3303
1609902000000|2021-01-06 03:00:00|8038.6|8028.6|8041.9|8031.9|8061.8|8051.8|8036.1|8026.1|1868
1609905600000|2021-01-06 04:00:00|8041.8|8031.8|8049.9|8039.9|8050.3|8040.3|8029.9|8019.9|1295
1609909200000|2021-01-06 05:00:00|8050.1|8040.1|8040.8|8030.8|8058.4|8048.4|8037.1|8027.1|1662
1609912800000|2021-01-06 06:00:00|8040.5|8030.5|8062.5|8052.5|8067.6|8057.6|8040.5|8030.5|2334
1609916400000|2021-01-06 07:00:00|8061.4|8051.4|8073.4|8063.4|8094.4|8084.4|8051.4|8041.4|1973
1609920000000|2021-01-06 08:00:00|8073.1|8063.1|8135.6|8125.6|8136.8|8126.8|8068.8|8058.8|3058
1609923600000|2021-01-06 09:00:00|8135.3|8125.3|8140.6|8130.6|8141.5|8131.5|8116.5|8106.5|2524
1609927200000|2021-01-06 10:00:00|8140.5|8130.5|8136.1|8126.1|8175.1|8165.1|8130.8|8120.8|2323
1609930800000|2021-01-06 11:00:00|8136.4|8126.4|8147.1|8137.1|8160.8|8150.8|8135.1|8125.1|1799
1609934400000|2021-01-06 12:00:00|8146.9|8136.9|8115.3|8105.3|8155.3|8145.3|8106.9|8096.9|2054
1609938000000|2021-01-06 13:00:00|8114.9|8104.9|8066.4|8056.4|8137.9|8127.9|8065.9|8055.9|3579
1609941600000|2021-01-06 14:00:00|8065.9|8055.9|8073.1|8063.1|8084.1|8074.1|8011.4|8001.4|4585
1609945200000|2021-01-06 15:00:00|8073.9|8063.9|8034.6|8024.6|8076.9|8066.9|8022|8012|3224
1609948800000|2021-01-06 16:00:00|8034.8|8024.8|8052.4|8042.4|8055.4|8045.4|8010.1|8000.1|2553
1609952400000|2021-01-06 17:00:00|8053|8043|8053.4|8043.4|8069.5|8059.5|8033.6|8023.6|1211
1609981200000|2021-01-07 01:00:00|8081.8|8071.8|8106.4|8096.4|8112.6|8102.6|8072.6|8062.6|1891
1609984800000|2021-01-07 02:00:00|8106.6|8096.6|8094.1|8084.1|8107.4|8097.4|8083.9|8073.9|1698
1609988400000|2021-01-07 03:00:00|8094|8084|8089.6|8079.6|8100.4|8090.4|8087.5|8077.5|733
1609992000000|2021-01-07 04:00:00|8089.9|8079.9|8089.3|8079.3|8093.3|8083.3|8088|8078|332
1609995600000|2021-01-07 05:00:00|8089.4|8079.4|8103.6|8093.6|8106.3|8096.3|8064.8|8054.8|1751
1609999200000|2021-01-07 06:00:00|8103.3|8093.3|8118.3|8108.3|8124.4|8114.4|8095.9|8085.9|2228
1610002800000|2021-01-07 07:00:00|8118.8|8108.8|8105.9|8095.9|8123.6|8113.6|8092.1|8082.1|910
1610006400000|2021-01-07 08:00:00|8105.6|8095.6|8077.6|8067.6|8108.5|8098.5|8075.4|8065.4|2520
1610010000000|2021-01-07 09:00:00|8077.9|8067.9|8075.1|8065.1|8094.6|8084.6|8064.4|8054.4|1877
1610013600000|2021-01-07 10:00:00|8075.6|8065.6|8048.4|8038.4|8080.9|8070.9|8047.4|8037.4|1869
1610017200000|2021-01-07 11:00:00|8048.1|8038.1|8069.4|8059.4|8081.9|8071.9|8039.9|8029.9|1789
1610020800000|2021-01-07 12:00:00|8069.6|8059.6|8059.9|8049.9|8074.4|8064.4|8048.4|8038.4|1639
1610024400000|2021-01-07 13:00:00|8060.1|8050.1|8080.6|8070.6|8090.6|8080.6|8042.9|8032.9|3540
1610028000000|2021-01-07 14:00:00|8080.4|8070.4|8166.1|8156.1|8186.4|8176.4|8079.4|8069.4|5143
1610031600000|2021-01-07 15:00:00|8166.6|8156.6|8167.1|8157.1|8179.9|8169.9|8135.6|8125.6|3603
1610035200000|2021-01-07 16:00:00|8167.4|8157.4|8170.3|8160.3|8185.6|8175.6|8162.6|8152.6|2238
1610038800000|2021-01-07 17:00:00|8170.1|8160.1|8160.1|8150.1|8171.3|8161.3|8141.1|8131.1|1261
1610067600000|2021-01-08 01:00:00|8220.4|8210.4|8211.8|8201.8|8243.1|8233.1|8201|8191|3543
1610071200000|2021-01-08 02:00:00|8211.3|8201.3|8229|8219|8237.5|8227.5|8208|8198|1922
1610074800000|2021-01-08 03:00:00|8229.4|8219.4|8206.9|8196.9|8232.6|8222.6|8177.4|8167.4|2260
1610078400000|2021-01-08 04:00:00|8205.6|8195.6|8191.1|8181.1|8206.6|8196.6|8189.3|8179.3|343
1610082000000|2021-01-08 05:00:00|8191.4|8181.4|8201.9|8191.9|8220|8210|8171.9|8161.9|2375
1610085600000|2021-01-08 06:00:00|8201.4|8191.4|8212.9|8202.9|8224.1|8214.1|8195.1|8185.1|2951
1610089200000|2021-01-08 07:00:00|8212.1|8202.1|8175.4|8165.4|8213.4|8203.4|8175.1|8165.1|1211
1610092800000|2021-01-08 08:00:00|8175.6|8165.6|8168.6|8158.6|8182|8172|8155.4|8145.4|2851
1610096400000|2021-01-08 09:00:00|8168.8|8158.8|8166.6|8156.6|8176.1|8166.1|8160.5|8150.5|1803
1610100000000|2021-01-08 10:00:00|8166.4|8156.4|8169.4|8159.4|8175.1|8165.1|8160.8|8150.8|1056
1610103600000|2021-01-08 11:00:00|8169.1|8159.1|8171.4|8161.4|8181.4|8171.4|8164.6|8154.6|971
1610107200000|2021-01-08 12:00:00|8170.6|8160.6|8173.1|8163.1|8174.4|8164.4|8160.8|8150.8|1475
1610110800000|2021-01-08 13:00:00|8172.4|8162.4|8149.5|8139.5|8195.4|8185.4|8125.6|8115.6|5057
1610114400000|2021-01-08 14:00:00|8148.3|8138.3|8072.4|8062.4|8159.9|8149.9|8016.9|8006.9|5889
1610118000000|2021-01-08 15:00:00|8071.6|8061.6|8135.4|8125.4|8137.8|8127.8|8058.4|8048.4|4864
1610121600000|2021-01-08 16:00:00|8135.8|8125.8|8127.1|8117.1|8151.1|8141.1|8110.6|8100.6|3383
1610125200000|2021-01-08 17:00:00|8127.5|8117.5|8116.8|8106.8|8142.1|8132.1|8082.6|8072.6|2222
1610326800000|2021-01-11 01:00:00|8089.8|8074|8069.4|8059.4|8101.4|8091.4|8051.1|8041.1|3865
1610330400000|2021-01-11 02:00:00|8069.1|8059.1|8063.9|8053.9|8074.8|8064.8|8036.6|8026.6|2460
1610334000000|2021-01-11 03:00:00|8063.6|8053.6|8013.4|8003.4|8063.6|8053.6|7986|7976|2269
1610337600000|2021-01-11 04:00:00|8013.6|8003.6|7992.5|7982.5|8016.1|8006.1|7981.1|7971.1|750
1610341200000|2021-01-11 05:00:00|7992.3|7982.3|7967.4|7957.4|8004.1|7994.1|7957.3|7947.3|2545
1610344800000|2021-01-11 06:00:00|7966.8|7956.8|7968|7958|7988.9|7978.9|7953.1|7943.1|2573
1610348400000|2021-01-11 07:00:00|7968.4|7958.4|7993.4|7983.4|8004.1|7994.1|7965.4|7955.4|881
1610352000000|2021-01-11 08:00:00|7991.6|7981.6|8009.9|7999.9|8021.4|8011.4|7991.6|7981.6|1645
1610355600000|2021-01-11 09:00:00|8010.1|8000.1|7984.1|7974.1|8013.9|8003.9|7971.6|7961.6|1231
1610359200000|2021-01-11 10:00:00|7983.9|7973.9|7995.1|7985.1|7997.1|7987.1|7974.5|7964.5|830
1610362800000|2021-01-11 11:00:00|7994.9|7984.9|7981.6|7971.6|7997.1|7987.1|7981.1|7971.1|496
1610366400000|2021-01-11 12:00:00|7981.4|7971.4|7963.1|7953.1|7990.1|7980.1|7957.1|7947.1|1186
1610370000000|2021-01-11 13:00:00|7963|7953|7889.6|7879.6|7964.6|7954.6|7883.6|7873.6|3794
1610373600000|2021-01-11 14:00:00|7889.4|7879.4|7892|7882|7903.9|7893.9|7865.9|7855.9|3614
1610377200000|2021-01-11 15:00:00|7891.8|7881.8|7896.6|7886.6|7919.4|7909.4|7882.5|7872.5|2839
1610380800000|2021-01-11 16:00:00|7896.5|7886.5|7866.1|7856.1|7896.5|7886.5|7860.4|7850.4|2368
1610384400000|2021-01-11 17:00:00|7866.4|7856.4|7871.9|7861.9|7886.6|7876.6|7849.8|7839.8|1627
1610413200000|2021-01-12 01:00:00|7900.3|7890.3|7900.1|7890.1|7916.9|7906.9|7880.6|7870.6|3091
1610416800000|2021-01-12 02:00:00|7900.3|7890.3|7914.1|7904.1|7917.3|7907.3|7900.3|7890.3|1790
1610420400000|2021-01-12 03:00:00|7913.9|7903.9|7912.9|7902.9|7923.9|7913.9|7911.5|7901.5|1058
1610424000000|2021-01-12 04:00:00|7913|7903|7916|7906|7918.6|7908.6|7908|7898|413
1610427600000|2021-01-12 05:00:00|7915.9|7905.9|7977.9|7967.9|7978.8|7968.8|7913.9|7903.9|1680
1610431200000|2021-01-12 06:00:00|7977.6|7967.6|7981.1|7971.1|7995.4|7985.4|7961.4|7951.4|2254
1610434800000|2021-01-12 07:00:00|7980.4|7970.4|7975.9|7965.9|7996.9|7986.9|7972.3|7962.3|917
1610438400000|2021-01-12 08:00:00|7976.1|7966.1|7979.6|7969.6|7989.5|7979.5|7967.6|7957.6|1654
1610442000000|2021-01-12 09:00:00|7980.1|7970.1|8027.1|8017.1|8043.9|8033.9|7972.1|7962.1|1724
1610445600000|2021-01-12 10:00:00|8026.6|8016.6|8017|8007|8032.9|8022.9|8016.1|8006.1|1087
1610449200000|2021-01-12 11:00:00|8017.1|8007.1|7999.3|7989.3|8023.1|8013.1|7998.6|7988.6|1059
1610452800000|2021-01-12 12:00:00|7999.4|7989.4|8005.3|7995.3|8012|8002|7990.1|7980.1|1801
1610456400000|2021-01-12 13:00:00|8006.1|7996.1|7976.1|7966.1|8015.1|8005.1|7960.6|7950.6|3763
1610460000000|2021-01-12 14:00:00|7975.9|7965.9|7986.9|7976.9|7996.9|7986.9|7966|7956|3278
1610463600000|2021-01-12 15:00:00|7986.4|7976.4|8002.4|7992.4|8027.9|8017.9|7980.6|7970.6|2904
1610467200000|2021-01-12 16:00:00|8002.1|7992.1|7982.4|7972.4|8009.1|7999.1|7973.4|7963.4|2119
1610470800000|2021-01-12 17:00:00|7981.9|7971.9|7961.8|7951.8|7989|7979|7950.9|7940.9|1734
1610499600000|2021-01-13 01:00:00|8036.3|8026.3|8032.9|8022.9|8057.5|8047.5|8020.9|8010.9|2652
1610503200000|2021-01-13 02:00:00|8033|8023|8031.4|8021.4|8038.5|8028.5|8020|8010|1508
1610506800000|2021-01-13 03:00:00|8030.6|8020.6|8043.9|8033.9|8049.6|8039.6|8030.6|8020.6|1001
1610510400000|2021-01-13 04:00:00|8043.6|8033.6|8037.6|8027.6|8048.8|8038.8|8037.3|8027.3|368
1610514000000|2021-01-13 05:00:00|8038.1|8028.1|8023.6|8013.6|8041|8031|8014.3|8004.3|1278
1610517600000|2021-01-13 06:00:00|8024|8014|8019.3|8009.3|8028.3|8018.3|7999.5|7989.5|1966
1610521200000|2021-01-13 07:00:00|8019.1|8009.1|7995.4|7985.4|8021|8011|7988.3|7978.3|651
1610524800000|2021-01-13 08:00:00|7995.1|7985.1|7975.5|7965.5|8005.5|7995.5|7966.9|7956.9|1180
1610528400000|2021-01-13 09:00:00|7975.9|7965.9|7991.4|7981.4|7994.4|7984.4|7965.9|7955.9|764
1610532000000|2021-01-13 10:00:00|7991.1|7981.1|8006.8|7996.8|8008.4|7998.4|7983.4|7973.4|892
1610535600000|2021-01-13 11:00:00|8006.9|7996.9|7986.9|7976.9|8007.1|7997.1|7985.4|7975.4|759
1610539200000|2021-01-13 12:00:00|7986.6|7976.6|7976.1|7966.1|7988.1|7978.1|7970.4|7960.4|1197
1610542800000|2021-01-13 13:00:00|7977.4|7967.4|8003.4|7993.4|8021.3|8011.3|7974.1|7964.1|2589
1610546400000|2021-01-13 14:00:00|8003.3|7993.3|7980.6|7970.6|8020.1|8010.1|7958|7948|3546
1610550000000|2021-01-13 15:00:00|7981|7971|8000.4|7990.4|8005.6|7995.6|7964.4|7954.4|2096
1610553600000|2021-01-13 16:00:00|8000.6|7990.6|8004.9|7994.9|8017.6|8007.6|8000.6|7990.6|1689
1610557200000|2021-01-13 17:00:00|8004.6|7994.6|7984.9|7974.9|8007.4|7997.4|7983.4|7973.4|1293
1610586000000|2021-01-14 01:00:00|8002.9|7992.9|7993.4|7983.4|8017.9|8007.9|7986.4|7976.4|1566
1610589600000|2021-01-14 02:00:00|7993.1|7983.1|7986.1|7976.1|7993.1|7983.1|7954.4|7944.4|1845
1610593200000|2021-01-14 03:00:00|7985.9|7975.9|7982.9|7972.9|7993.6|7983.6|7981.6|7971.6|994
1610596800000|2021-01-14 04:00:00|7983.1|7973.1|7987.6|7977.6|7987.8|7977.8|7980.6|7970.6|181
1610600400000|2021-01-14 05:00:00|7987.1|7977.1|7999.1|7989.1|8004.9|7994.9|7978.6|7968.6|1383
1610604000000|2021-01-14 06:00:00|7999.4|7989.4|7988.1|7978.1|7999.4|7989.4|7973|7963|1368
1610607600000|2021-01-14 07:00:00|7988|7978|7988.6|7978.6|7995.1|7985.1|7970.6|7960.6|687
1610611200000|2021-01-14 08:00:00|7989.1|7979.1|8002.1|7992.1|8003.9|7993.9|7983.4|7973.4|880
1610614800000|2021-01-14 09:00:00|8002.4|7992.4|7997.6|7987.6|8002.4|7992.4|7981.9|7971.9|607
1610618400000|2021-01-14 10:00:00|7997.9|7987.9|8010.4|8000.4|8014.6|8004.6|7997.6|7987.6|662
1610622000000|2021-01-14 11:00:00|8010.1|8000.1|8021.9|8011.9|8024.9|8014.9|8004.9|7994.9|786
1610625600000|2021-01-14 12:00:00|8022.4|8012.4|8020.4|8010.4|8036.4|8026.4|8017.1|8007.1|1203
1610629200000|2021-01-14 13:00:00|8021.4|8011.4|8006.4|7996.4|8040.1|8030.1|8001.6|7991.6|2321
1610632800000|2021-01-14 14:00:00|8006.6|7996.6|8053.4|8043.4|8081.1|8071.1|8006.6|7996.6|3296
1610636400000|2021-01-14 15:00:00|8053.1|8043.1|8063.6|8053.6|8069.1|8059.1|8047.6|8037.6|2120
1610640000000|2021-01-14 16:00:00|8062.9|8052.9|8059.1|8049.1|8077.9|8067.9|8050.9|8040.9|2079
1610643600000|2021-01-14 17:00:00|8058.9|8048.9|8081.9|8071.9|8084.4|8074.4|8058.9|8048.9|1212
1610672400000|2021-01-15 01:00:00|8090|8080|8094.8|8084.8|8120.6|8110.6|8072|8062|3231
1610676000000|2021-01-15 02:00:00|8095.1|8085.1|8102.6|8092.6|8112.9|8102.9|8095.1|8085.1|1323
1610679600000|2021-01-15 03:00:00|8102.9|8092.9|8072.6|8062.6|8110.6|8100.6|8072.4|8062.4|1146
1610683200000|2021-01-15 04:00:00|8072.1|8062.1|8063.1|8053.1|8072.4|8062.4|8059.9|8049.9|512
1610686800000|2021-01-15 05:00:00|8062.9|8052.9|8016.8|8006.8|8063.1|8053.1|7996.4|7986.4|2509
1610690400000|2021-01-15 06:00:00|8016.4|8006.4|7987.5|7977.5|8036.9|8026.9|7979.1|7969.1|2795
1610694000000|2021-01-15 07:00:00|7987.4|7977.4|7994.1|7984.1|8004.9|7994.9|7979.6|7969.6|999
1610697600000|2021-01-15 08:00:00|7993.4|7983.4|7983.6|7973.6|8002.9|7992.9|7971.6|7961.6|1007
1610701200000|2021-01-15 09:00:00|7983.9|7973.9|8016.6|8006.6|8020.9|8010.9|7983.9|7973.9|845
1610704800000|2021-01-15 10:00:00|8016.4|8006.4|8010.4|8000.4|8021.9|8011.9|8005.4|7995.4|624
1610708400000|2021-01-15 11:00:00|8010.1|8000.1|8000.4|7990.4|8011.9|8001.9|7994.9|7984.9|766
1610712000000|2021-01-15 12:00:00|7999.9|7989.9|7985.1|7975.1|8008.1|7998.1|7982.9|7972.9|1608
1610715600000|2021-01-15 13:00:00|7984.9|7974.9|7928.9|7918.9|8005.4|7995.4|7918.1|7908.1|2901
1610719200000|2021-01-15 14:00:00|7929.4|7919.4|7981.9|7971.9|7994.1|7984.1|7915.9|7905.9|3352
1610722800000|2021-01-15 15:00:00|7981.4|7971.4|7947.4|7937.4|7983.4|7973.4|7919.6|7909.6|3193
1610726400000|2021-01-15 16:00:00|7947.6|7937.6|7952.6|7942.6|7973.6|7963.6|7934.9|7924.9|2285
1610730000000|2021-01-15 17:00:00|7952.4|7942.4|7944.3|7934.3|7959.6|7949.6|7936.6|7926.6|1068
1610931600000|2021-01-18 01:00:00|7943|7925.5|7941.9|7931.9|7951.6|7941.6|7915.4|7905.4|3188
1610935200000|2021-01-18 02:00:00|7941.5|7931.5|7969.5|7959.5|7972.9|7962.9|7938.1|7928.1|1805
1610938800000|2021-01-18 03:00:00|7969.8|7959.8|7973.9|7963.9|7978.4|7968.4|7964.1|7954.1|1096
1610942400000|2021-01-18 04:00:00|7973.6|7963.6|7970.9|7960.9|7973.9|7963.9|7955.9|7945.9|318
1610946000000|2021-01-18 05:00:00|7970.4|7960.4|8023.1|8013.1|8026.6|8016.6|7965.9|7955.9|1619
1610949600000|2021-01-18 06:00:00|8023.6|8013.6|8031.9|8021.9|8052.3|8042.3|8018.1|8008.1|2213
1610953200000|2021-01-18 07:00:00|8031.6|8021.6|8002.6|7992.6|8032.9|8022.9|8001.9|7991.9|1018
1610956800000|2021-01-18 08:00:00|8003.1|7993.1|7994.4|7984.4|8017.1|8007.1|7989.4|7979.4|2274
1610960400000|2021-01-18 09:00:00|7994.6|7984.6|7998.6|7988.6|8002.6|7992.6|7988.6|7978.6|1170
1610964000000|2021-01-18 10:00:00|7998.9|7988.9|8006.4|7996.4|8011.6|8001.6|7998.4|7988.4|681
1610967600000|2021-01-18 11:00:00|8006.6|7996.6|7998.4|7988.4|8024.1|8014.1|7997.4|7987.4|1270
1610971200000|2021-01-18 12:00:00|7998.1|7988.1|7994|7984|8008.9|7998.9|7987.4|7977.4|1264
1610974800000|2021-01-18 13:00:00|7994.1|7984.1|7978.8|7968.8|7998.4|7988.4|7968.4|7958.4|2331
1610978400000|2021-01-18 14:00:00|7978.6|7968.6|7981.8|7971.8|7984.4|7974.4|7960.4|7950.4|1286
1610982000000|2021-01-18 15:00:00|7982.5|7972.5|7975.1|7965.1|7982.5|7972.5|7958.5|7948.5|1013
1610985600000|2021-01-18 16:00:00|7975.8|7965.8|7983.6|7973.6|7984.4|7974.4|7970.1|7960.1|791
1610989200000|2021-01-18 17:00:00|7983.8|7973.8|7975.8|7965.8|7983.8|7973.8|7955.9|7945.9|637
1611018000000|2021-01-19 01:00:00|8006.4|7996.4|7998.6|7988.6|8010.1|8000.1|7989.6|7979.6|1730
1611021600000|2021-01-19 02:00:00|7998.9|7988.9|7977.1|7967.1|7999.8|7989.8|7975.8|7965.8|1150
1611025200000|2021-01-19 03:00:00|7976.4|7966.4|7990.4|7980.4|7993.9|7983.9|7972.9|7962.9|963
1611028800000|2021-01-19 04:00:00|7990.6|7980.6|7995.1|7985.1|8001.9|7991.9|7985.5|7975.5|246
1611032400000|2021-01-19 05:00:00|7995.4|7985.4|7955.4|7945.4|7999.8|7989.8|7948.4|7938.4|1595
1611036000000|2021-01-19 06:00:00|7955.1|7945.1|7980.1|7970.1|7981.4|7971.4|7953.3|7943.3|1620
1611039600000|2021-01-19 07:00:00|7979.9|7969.9|7972.9|7962.9|7983.1|7973.1|7966|7956|708
1611043200000|2021-01-19 08:00:00|7971.4|7961.4|7996.9|7986.9|8007.6|7997.6|7971.4|7961.4|1401
1611046800000|2021-01-19 09:00:00|7997.1|7987.1|8012.1|8002.1|8022.1|8012.1|7997.1|7987.1|866
1611050400000|2021-01-19 10:00:00|8012.6|8002.6|8012.9|8002.9|8021.6|8011.6|8006.1|7996.1|837
1611054000000|2021-01-19 11:00:00|8013.4|8003.4|8006.9|7996.9|8022.4|8012.4|8005.9|7995.9|809
1611057600000|2021-01-19 12:00:00|8006.6|7996.6|8003.6|7993.6|8009.6|7999.6|7991.1|7981.1|1226
1611061200000|2021-01-19 13:00:00|8003.4|7993.4|8040.9|8030.9|8041.9|8031.9|8003.4|7993.4|2148
1611064800000|2021-01-19 14:00:00|8041.1|8031.1|8025.6|8015.6|8056.1|8046.1|8008.6|7998.6|2683
1611068400000|2021-01-19 15:00:00|8025.9|8015.9|8006.6|7996.6|8030.9|8020.9|7998.9|7988.9|2211
1611072000000|2021-01-19 16:00:00|8006.4|7996.4|7974.4|7964.4|8012.9|8002.9|7948.6|7938.6|2459
1611075600000|2021-01-19 17:00:00|7974.1|7964.1|8011.4|8001.4|8013.5|8003.5|7935.4|7925.4|1204
1611104400000|2021-01-20 01:00:00|8017.9|8007.9|8005.6|7995.6|8018.9|8008.9|7994.1|7984.1|1806
1611108000000|2021-01-20 02:00:00|8006.1|7996.1|8018.6|8008.6|8026.4|8016.4|8001.4|7991.4|1071
1611111600000|2021-01-20 03:00:00|8018.9|8008.9|8011.6|8001.6|8020.6|8010.6|8001.5|7991.5|848
1611115200000|2021-01-20 04:00:00|8011.4|8001.4|8008.6|7998.6|8012.4|8002.4|8005.1|7995.1|375
1611118800000|2021-01-20 05:00:00|8008.9|7998.9|8040.5|8030.5|8041.1|8031.1|7994.1|7984.1|1427
1611122400000|2021-01-20 06:00:00|8040.9|8030.9|8044.1|8034.1|8059.4|8049.4|8036.4|8026.4|1774
1611126000000|2021-01-20 07:00:00|8043.4|8033.4|8049.4|8039.4|8050.6|8040.6|8029.1|8019.1|918
1611129600000|2021-01-20 08:00:00|8048.9|8038.9|8053.9|8043.9|8071.6|8061.6|8048.1|8038.1|1081
1611133200000|2021-01-20 09:00:00|8054.1|8044.1|8048.6|8038.6|8059.1|8049.1|8036.6|8026.6|898
1611136800000|2021-01-20 10:00:00|8048.9|8038.9|8051.9|8041.9|8056.9|8046.9|8038.1|8028.1|700
1611140400000|2021-01-20 11:00:00|8052.1|8042.1|8028.6|8018.6|8054.6|8044.6|8028.4|8018.4|603
1611144000000|2021-01-20 12:00:00|8028.1|8018.1|8017.6|8007.6|8028.4|8018.4|8013.4|8003.4|853
1611147600000|2021-01-20 13:00:00|8017.4|8007.4|8020.4|8010.4|8022.9|8012.9|7978.6|7968.6|2463
1611151200000|2021-01-20 14:00:00|8020.1|8010.1|8011.1|8001.1|8035.9|8025.9|7998.9|7988.9|2515
1611154800000|2021-01-20 15:00:00|8011.4|8001.4|8030.9|8020.9|8046.6|8036.6|8005.1|7995.1|2418
1611158400000|2021-01-20 16:00:00|8030.6|8020.6|8038.9|8028.9|8053.1|8043.1|8018.1|8008.1|1623
1611162000000|2021-01-20 17:00:00|8039.1|8029.1|8032.9|8022.9|8041.6|8031.6|8022.1|8012.1|694
1611190800000|2021-01-21 01:00:00|8041.3|8031.3|8053.9|8043.9|8057.4|8047.4|8040.9|8030.9|1652
1611194400000|2021-01-21 02:00:00|8054.1|8044.1|8080.1|8070.1|8082.4|8072.4|8052.1|8042.1|1512
1611198000000|2021-01-21 03:00:00|8080.4|8070.4|8083.1|8073.1|8086.6|8076.6|8076.4|8066.4|863
1611201600000|2021-01-21 04:00:00|8082.9|8072.9|8078.9|8068.9|8084.4|8074.4|8078.9|8068.9|222
1611205200000|2021-01-21 05:00:00|8079.1|8069.1|8076.8|8066.8|8086.6|8076.6|8067.3|8057.3|1166
1611208800000|2021-01-21 06:00:00|8076.5|8066.5|8078|8068|8085.4|8075.4|8066.1|8056.1|1766
1611212400000|2021-01-21 07:00:00|8077.9|8067.9|8059.4|8049.4|8083|8073|8058.9|8048.9|889
1611216000000|2021-01-21 08:00:00|8058.6|8048.6|8073.6|8063.6|8075.1|8065.1|8051.6|8041.6|1033
1611219600000|2021-01-21 09:00:00|8074.4|8064.4|8073.4|8063.4|8080.6|8070.6|8067.4|8057.4|746
1611223200000|2021-01-21 10:00:00|8073.1|8063.1|8063.6|8053.6|8074.6|8064.6|8056.6|8046.6|729
1611226800000|2021-01-21 11:00:00|8063.1|8053.1|8072.6|8062.6|8076.6|8066.6|8058.1|8048.1|690
1611230400000|2021-01-21 12:00:00|8072.4|8062.4|8073.4|8063.4|8075.1|8065.1|8061.9|8051.9|1074
1611234000000|2021-01-21 13:00:00|8073.6|8063.6|8071.6|8061.6|8099.1|8089.1|8069.1|8059.1|2783
1611237600000|2021-01-21 14:00:00|8071.1|8061.1|8034.1|8024.1|8078.9|8068.9|8020.9|8010.9|3188
1611241200000|2021-01-21 15:00:00|8033.9|8023.9|8037.4|8027.4|8055.1|8045.1|8026.4|8016.4|1914
1611244800000|2021-01-21 16:00:00|8037.1|8027.1|8033.4|8023.4|8047.4|8037.4|8021.4|8011.4|1651
1611248400000|2021-01-21 17:00:00|8033.1|8023.1|8047.1|8037.1|8048|8038|8020.6|8010.6|846
1611277200000|2021-01-22 01:00:00|8031.4|8021.4|8018.1|8008.1|8034.6|8024.6|8003.1|7993.1|1714
1611280800000|2021-01-22 02:00:00|8017.9|8007.9|7973.3|7963.3|8020.9|8010.9|7968.6|7958.6|1816
1611284400000|2021-01-22 03:00:00|7973.6|7963.6|7986.4|7976.4|7991.4|7981.4|7969.1|7959.1|1609
1611288000000|2021-01-22 04:00:00|7986.1|7976.1|7987.4|7977.4|7994.4|7984.4|7984|7974|396
1611291600000|2021-01-22 05:00:00|7987.1|7977.1|7983.4|7973.4|7992.4|7982.4|7979.3|7969.3|977
1611295200000|2021-01-22 06:00:00|7983.1|7973.1|7976.4|7966.4|7983.1|7973.1|7961.6|7951.6|1769
1611298800000|2021-01-22 07:00:00|7976.8|7966.8|7960.6|7950.6|7976.9|7966.9|7960.4|7950.4|905
1611302400000|2021-01-22 08:00:00|7961.4|7951.4|7965.6|7955.6|7967.4|7957.4|7931.6|7921.6|1778
1611306000000|2021-01-22 09:00:00|7965.9|7955.9|7899.1|7889.1|7980.1|7970.1|7888.9|7878.9|1803
1611309600000|2021-01-22 10:00:00|7899|7889|7899.9|7889.9|7909.6|7899.6|7887.1|7877.1|1736
1611313200000|2021-01-22 11:00:00|7899.8|7889.8|7885.6|7875.6|7904.4|7894.4|7875.4|7865.4|1742
1611316800000|2021-01-22 12:00:00|7885.4|7875.4|7887.4|7877.4|7896.6|7886.6|7878.6|7868.6|1603
1611320400000|2021-01-22 13:00:00|7887.1|7877.1|7911.6|7901.6|7926.4|7916.4|7870.1|7860.1|3926
1611324000000|2021-01-22 14:00:00|7911.9|7901.9|7995.4|7985.4|8001.4|7991.4|7907.4|7897.4|3940
1611327600000|2021-01-22 15:00:00|7995.6|7985.6|8008.1|7998.1|8015.6|8005.6|7979.6|7969.6|3159
1611331200000|2021-01-22 16:00:00|8007.9|7997.9|8009.4|7999.4|8018.6|8008.6|7992.9|7982.9|2720
1611334800000|2021-01-22 17:00:00|8009.6|7999.6|8001.4|7991.4|8010.6|8000.6|7995.9|7985.9|946
1611536400000|2021-01-25 01:00:00|7989|7973.3|7992.9|7982.9|8013.1|8003.1|7989|7973.3|2283
1611540000000|2021-01-25 02:00:00|7993|7983|8017.6|8007.6|8019.1|8009.1|7991.1|7981.1|1310
1611543600000|2021-01-25 03:00:00|8017.9|8007.9|8010|8000|8020.6|8010.6|8009.1|7999.1|812
1611547200000|2021-01-25 04:00:00|8010.4|8000.4|8011.6|8001.6|8016.1|8006.1|8008.9|7998.9|190
1611550800000|2021-01-25 05:00:00|8012.1|8002.1|8019.1|8009.1|8028.4|8018.4|8007.6|7997.6|1222
1611554400000|2021-01-25 06:00:00|8018.9|8008.9|8013.4|8003.4|8022.1|8012.1|7995.9|7985.9|1406
1611558000000|2021-01-25 07:00:00|8012.4|8002.4|8013.9|8003.9|8014.9|8004.9|8003.6|7993.6|713
1611561600000|2021-01-25 08:00:00|8014.4|8004.4|8011.9|8001.9|8021.6|8011.6|8004.4|7994.4|1548
1611565200000|2021-01-25 09:00:00|8011.6|8001.6|7999.6|7989.6|8011.9|8001.9|7988.4|7978.4|1584
1611568800000|2021-01-25 10:00:00|7999.4|7989.4|8011.9|8001.9|8013.1|8003.1|7986.4|7976.4|1048
1611572400000|2021-01-25 11:00:00|8011.6|8001.6|7998.6|7988.6|8024.1|8014.1|7997.4|7987.4|1434
1611576000000|2021-01-25 12:00:00|7998.9|7988.9|7978.6|7968.6|8000.4|7990.4|7969.6|7959.6|1993
1611579600000|2021-01-25 13:00:00|7978.9|7968.9|7992.9|7982.9|7997.1|7987.1|7971.6|7961.6|3006
1611583200000|2021-01-25 14:00:00|7992.6|7982.6|7978.1|7968.1|8002.6|7992.6|7966.1|7956.1|3331
1611586800000|2021-01-25 15:00:00|7977.9|7967.9|7978.4|7968.4|8002.6|7992.6|7970.9|7960.9|3264
1611590400000|2021-01-25 16:00:00|7977.9|7967.9|7987.6|7977.6|7991.1|7981.1|7937.8|7927.8|3948
1611594000000|2021-01-25 17:00:00|7987.9|7977.9|8008.1|7998.1|8008.1|7998.1|7987.9|7977.9|1437
1611622800000|2021-01-26 01:00:00|7995.4|7985.4|7992.4|7982.4|7997.9|7987.9|7978.4|7968.4|1466
1611626400000|2021-01-26 02:00:00|7992.9|7982.9|7976.4|7966.4|7992.9|7982.9|7975.5|7965.5|1077
1611630000000|2021-01-26 03:00:00|7975.9|7965.9|7971.4|7961.4|7985.4|7975.4|7968.6|7958.6|908
1611633600000|2021-01-26 04:00:00|7971.6|7961.6|7954.6|7944.6|7975.6|7965.6|7951.4|7941.4|504
1611637200000|2021-01-26 05:00:00|7954.4|7944.4|7967.4|7957.4|7969.9|7959.9|7951.8|7941.8|1851
1611640800000|2021-01-26 06:00:00|7967.1|7957.1|7926.6|7916.6|7970.4|7960.4|7921.4|7911.4|2035
1611644400000|2021-01-26 07:00:00|7926.4|7916.4|7915.1|7905.1|7938.1|7928.1|7909.6|7899.6|1136
1611648000000|2021-01-26 08:00:00|7915.4|7905.4|7946.4|7936.4|7950.4|7940.4|7913.1|7903.1|2025
1611651600000|2021-01-26 09:00:00|7946.6|7936.6|7933.4|7923.4|7950.9|7940.9|7929.9|7919.9|1491
1611655200000|2021-01-26 10:00:00|7932.4|7922.4|7936.4|7926.4|7936.9|7926.9|7920.9|7910.9|1163
1611658800000|2021-01-26 11:00:00|7935.9|7925.9|7954.4|7944.4|7962.4|7952.4|7933.6|7923.6|1164
1611662400000|2021-01-26 12:00:00|7954.1|7944.1|7972.4|7962.4|7980.9|7970.9|7953.9|7943.9|1569
1611666000000|2021-01-26 13:00:00|7972.1|7962.1|7978.4|7968.4|7983.9|7973.9|7952.6|7942.6|2563
1611669600000|2021-01-26 14:00:00|7978.6|7968.6|8010.1|8000.1|8014.4|8004.4|7970.1|7960.1|3072
1611673200000|2021-01-26 15:00:00|8010.4|8000.4|7997.9|7987.9|8034.1|8024.1|7994.6|7984.6|3368
1611676800000|2021-01-26 16:00:00|7998.1|7988.1|7995.4|7985.4|8016.6|8006.6|7987.4|7977.4|2770
1611680400000|2021-01-26 17:00:00|7995.1|7985.1|7993.5|7983.5|8000.4|7990.4|7983.1|7973.1|962
1611709200000|2021-01-27 01:00:00|8010.8|8000.8|7985.6|7975.6|8012|8002|7979.1|7969.1|1832
1611712800000|2021-01-27 02:00:00|7985.4|7975.4|7985.6|7975.6|7989.4|7979.4|7970.8|7960.8|1594
1611716400000|2021-01-27 03:00:00|7985.4|7975.4|7978.9|7968.9|7986.9|7976.9|7974.1|7964.1|804
1611720000000|2021-01-27 04:00:00|7979.1|7969.1|7967.6|7957.6|7979.1|7969.1|7965.9|7955.9|394
1611723600000|2021-01-27 05:00:00|7967.4|7957.4|7987.9|7977.9|7988.1|7978.1|7966.4|7956.4|1061
1611727200000|2021-01-27 06:00:00|7987.4|7977.4|7978.9|7968.9|7990.6|7980.6|7972.9|7962.9|1132
1611730800000|2021-01-27 07:00:00|7978.6|7968.6|7986.9|7976.9|7988.1|7978.1|7968.6|7958.6|498
1611734400000|2021-01-27 08:00:00|7987.9|7977.9|7969.4|7959.4|7987.9|7977.9|7968.1|7958.1|1749
1611738000000|2021-01-27 09:00:00|7969.1|7959.1|7961.6|7951.6|7976.4|7966.4|7956.9|7946.9|1429
1611741600000|2021-01-27 10:00:00|7961.4|7951.4|7960.9|7950.9|7967.1|7957.1|7955.4|7945.4|1018
1611745200000|2021-01-27 11:00:00|7961.1|7951.1|7921.4|7911.4|7961.6|7951.6|7912.4|7902.4|2048
1611748800000|2021-01-27 12:00:00|7921.5|7911.5|7894.1|7884.1|7924.4|7914.4|7888.4|7878.4|2535
1611752400000|2021-01-27 13:00:00|7894.4|7884.4|7878.6|7868.6|7930.9|7920.9|7865.6|7855.6|3084
1611756000000|2021-01-27 14:00:00|7878.4|7868.4|7832.9|7822.9|7879.1|7869.1|7783.1|7773.1|4509
1611759600000|2021-01-27 15:00:00|7831.6|7821.6|7852.9|7842.9|7877.6|7867.6|7815.1|7805.1|3480
1611763200000|2021-01-27 16:00:00|7853.6|7843.6|7823.9|7813.9|7854.6|7844.6|7807.4|7797.4|2361
1611766800000|2021-01-27 17:00:00|7823.6|7813.6|7858|7848|7866.1|7856.1|7817.6|7807.6|1800
1611795600000|2021-01-28 01:00:00|7814.4|7804.4|7837.9|7827.9|7845.4|7835.4|7795.6|7785.6|2784
1611799200000|2021-01-28 02:00:00|7837.8|7827.8|7834.4|7824.4|7845.9|7835.9|7817.6|7807.6|1787
1611802800000|2021-01-28 03:00:00|7833.9|7823.9|7829.9|7819.9|7834.4|7824.4|7825.4|7815.4|1237
1611806400000|2021-01-28 04:00:00|7830.1|7820.1|7826.9|7816.9|7832|7822|7823.6|7813.6|521
1611810000000|2021-01-28 05:00:00|7826.5|7816.5|7825.9|7815.9|7848.9|7838.9|7819.4|7809.4|1507
1611813600000|2021-01-28 06:00:00|7826.4|7816.4|7810.3|7800.3|7826.4|7816.4|7792.4|7782.4|1911
1611817200000|2021-01-28 07:00:00|7809.9|7799.9|7771.9|7761.9|7809.9|7799.9|7766.1|7756.1|1558
1611820800000|2021-01-28 08:00:00|7771.6|7761.6|7748.4|7738.4|7783.6|7773.6|7727.6|7717.6|2900
1611824400000|2021-01-28 09:00:00|7747.6|7737.6|7749.6|7739.6|7767.1|7757.1|7710.8|7700.8|2672
1611828000000|2021-01-28 10:00:00|7749.5|7739.5|7740.4|7730.4|7753.9|7743.9|7728.4|7718.4|2020
1611831600000|2021-01-28 11:00:00|7739.4|7729.4|7754.6|7744.6|7771.4|7761.4|7734.6|7724.6|1345
1611835200000|2021-01-28 12:00:00|7754.4|7744.4|7793.9|7783.9|7798.6|7788.6|7749.9|7739.9|1619
1611838800000|2021-01-28 13:00:00|7793.6|7783.6|7885.4|7875.4|7885.9|7875.9|7789.9|7779.9|4105
1611842400000|2021-01-28 14:00:00|7885.1|7875.1|7891.4|7881.4|7932.4|7922.4|7885.1|7875.1|4249
1611846000000|2021-01-28 15:00:00|7892.9|7882.9|7904.9|7894.9|7921.9|7911.9|7891.1|7881.1|4041
1611849600000|2021-01-28 16:00:00|7904.6|7894.6|7883.6|7873.6|7914.4|7904.4|7872.9|7862.9|2453
1611853200000|2021-01-28 17:00:00|7883.9|7873.9|7887.1|7877.1|7896.6|7886.6|7873.9|7863.9|1666
1611882000000|2021-01-29 01:00:00|7879.9|7869.9|7868.9|7858.9|7903.1|7893.1|7868.4|7858.4|1874
1611885600000|2021-01-29 02:00:00|7868.6|7858.6|7876.9|7866.9|7881.4|7871.4|7860.6|7850.6|1585
1611889200000|2021-01-29 03:00:00|7877.1|7867.1|7846.9|7836.9|7879.9|7869.9|7846.9|7836.9|1616
1611892800000|2021-01-29 04:00:00|7847.4|7837.4|7840.9|7830.9|7849.8|7839.8|7828.8|7818.8|984
1611896400000|2021-01-29 05:00:00|7840.4|7830.4|7835.9|7825.9|7845.8|7835.8|7822|7812|2270
1611900000000|2021-01-29 06:00:00|7835.4|7825.4|7813.9|7803.9|7836.9|7826.9|7797.4|7787.4|2924
1611903600000|2021-01-29 07:00:00|7813.6|7803.6|7819.4|7809.4|7827.4|7817.4|7807.9|7797.9|1637
1611907200000|2021-01-29 08:00:00|7819.1|7809.1|7847.1|7837.1|7863.9|7853.9|7791.9|7781.9|2614
1611910800000|2021-01-29 09:00:00|7847.6|7837.6|7846.9|7836.9|7871.6|7861.6|7829.1|7819.1|1892
1611914400000|2021-01-29 10:00:00|7846.6|7836.6|7860.1|7850.1|7861.1|7851.1|7840.6|7830.6|1365
1611918000000|2021-01-29 11:00:00|7859.1|7849.1|7871|7861|7880.4|7870.4|7845.6|7835.6|1683
1611921600000|2021-01-29 12:00:00|7870.9|7860.9|7876.9|7866.9|7884.1|7874.1|7867.6|7857.6|1945
1611925200000|2021-01-29 13:00:00|7876.6|7866.6|7930.8|7920.8|7956|7946|7864.3|7854.3|5272
1611928800000|2021-01-29 14:00:00|7931|7921|7912.9|7902.9|7949.1|7939.1|7901.3|7891.3|4167
1611932400000|2021-01-29 15:00:00|7913.8|7903.8|7902|7892|7922|7912|7883.6|7873.6|3188
1611936000000|2021-01-29 16:00:00|7901.9|7891.9|7872.1|7862.1|7902.9|7892.9|7856.9|7846.9|3096
1611939600000|2021-01-29 17:00:00|7871.9|7861.9|7841.9|7831.9|7889.1|7879.1|7831.9|7821.9|2571
1612141200000|2021-02-01 01:00:00|7820.5|7804.8|7831.9|7821.9|7842.9|7832.9|7797.1|7787.1|3015
1612144800000|2021-02-01 02:00:00|7831.1|7821.1|7872.1|7862.1|7877.9|7867.9|7830.6|7820.6|2414
1612148400000|2021-02-01 03:00:00|7871.9|7861.9|7878.8|7868.8|7892.4|7882.4|7869.9|7859.9|1473
1612152000000|2021-02-01 04:00:00|7878.9|7868.9|7882.1|7872.1|7883.1|7873.1|7874.4|7864.4|442
1612155600000|2021-02-01 05:00:00|7882.4|7872.4|7887.4|7877.4|7898.6|7888.6|7878.6|7868.6|1335
1612159200000|2021-02-01 06:00:00|7887.1|7877.1|7873.6|7863.6|7892.9|7882.9|7868.9|7858.9|1414
1612162800000|2021-02-01 07:00:00|7873.9|7863.9|7861.1|7851.1|7886.4|7876.4|7857.1|7847.1|1577
1612166400000|2021-02-01 08:00:00|7860.1|7850.1|7831.9|7821.9|7879.4|7869.4|7830.6|7820.6|2276
1612170000000|2021-02-01 09:00:00|7831.6|7821.6|7810.1|7800.1|7834.4|7824.4|7808.1|7798.1|1534
1612173600000|2021-02-01 10:00:00|7809.9|7799.9|7792.6|7782.6|7810.1|7800.1|7770.9|7760.9|1346
1612177200000|2021-02-01 11:00:00|7792.4|7782.4|7800.6|7790.6|7807.9|7797.9|7788.4|7778.4|1038
1612180800000|2021-02-01 12:00:00|7801.1|7791.1|7824.9|7814.9|7838.1|7828.1|7799.9|7789.9|1609
1612184400000|2021-02-01 13:00:00|7825.1|7815.1|7807.4|7797.4|7838.1|7828.1|7803.6|7793.6|2828
1612188000000|2021-02-01 14:00:00|7807.1|7797.1|7806.4|7796.4|7827.1|7817.1|7793.6|7783.6|2965
1612191600000|2021-02-01 15:00:00|7806.1|7796.1|7796.6|7786.6|7821.4|7811.4|7791.6|7781.6|3588
1612195200000|2021-02-01 16:00:00|7795.6|7785.6|7802.6|7792.6|7818.6|7808.6|7789.9|7779.9|2744
1612198800000|2021-02-01 17:00:00|7802.9|7792.9|7809.1|7799.1|7812.6|7802.6|7790.6|7780.6|1745
1612227600000|2021-02-02 01:00:00|7833.6|7823.6|7851.1|7841.1|7854.1|7844.1|7824.1|7814.1|2214
1612231200000|2021-02-02 02:00:00|7851.4|7841.4|7828.4|7818.4|7854.6|7844.6|7826.4|7816.4|1688
1612234800000|2021-02-02 03:00:00|7828.6|7818.6|7823.6|7813.6|7833.1|7823.1|7818.6|7808.6|1500
1612238400000|2021-02-02 04:00:00|7823.9|7813.9|7813.6|7803.6|7824.4|7814.4|7809|7799|456
1612242000000|2021-02-02 05:00:00|7813.9|7803.9|7807.1|7797.1|7827.6|7817.6|7796.9|7786.9|1864
1612245600000|2021-02-02 06:00:00|7807.6|7797.6|7781.6|7771.6|7809.6|7799.6|7769.1|7759.1|2384
1612249200000|2021-02-02 07:00:00|7781.9|7771.9|7744.1|7734.1|7786|7776|7736.4|7726.4|1510
1612252800000|2021-02-02 08:00:00|7743.1|7733.1|7758.9|7748.9|7769.9|7759.9|7735.6|7725.6|1914
1612256400000|2021-02-02 09:00:00|7758.6|7748.6|7764.4|7754.4|7768.6|7758.6|7747.1|7737.1|1056
1612260000000|2021-02-02 10:00:00|7763.9|7753.9|7751.1|7741.1|7766.4|7756.4|7746.6|7736.6|1164
1612263600000|2021-02-02 11:00:00|7750.9|7740.9|7720.4|7710.4|7759.6|7749.6|7718.6|7708.6|1259
1612267200000|2021-02-02 12:00:00|7720.1|7710.1|7757.6|7747.6|7759.4|7749.4|7717.6|7707.6|1497
1612270800000|2021-02-02 13:00:00|7757.4|7747.4|7747.9|7737.9|7793.9|7783.9|7732.1|7722.1|3840
1612274400000|2021-02-02 14:00:00|7747.6|7737.6|7740.4|7730.4|7760.4|7750.4|7725.9|7715.9|2965
1612278000000|2021-02-02 15:00:00|7740.6|7730.6|7752.4|7742.4|7777.6|7767.6|7740.6|7730.6|3524
1612281600000|2021-02-02 16:00:00|7752.6|7742.6|7776.9|7766.9|7789.4|7779.4|7749.1|7739.1|2253
1612285200000|2021-02-02 17:00:00|7777.1|7767.1|7765.9|7755.9|7788.4|7778.4|7764.1|7754.1|1208
1612314000000|2021-02-03 01:00:00|7792.9|7782.9|7767.6|7757.6|7800.9|7790.9|7764.9|7754.9|1560
1612317600000|2021-02-03 02:00:00|7767.4|7757.4|7750.9|7740.9|7768.4|7758.4|7742.6|7732.6|1652
1612321200000|2021-02-03 03:00:00|7750.6|7740.6|7744.9|7734.9|7750.6|7740.6|7739.1|7729.1|1012
1612324800000|2021-02-03 04:00:00|7744.6|7734.6|7743.6|7733.6|7749.1|7739.1|7741.9|7731.9|279
1612328400000|2021-02-03 05:00:00|7743.9|7733.9|7742.9|7732.9|7753.4|7743.4|7724.4|7714.4|1361
1612332000000|2021-02-03 06:00:00|7742.4|7732.4|7746.4|7736.4|7749.1|7739.1|7732.1|7722.1|1674
1612335600000|2021-02-03 07:00:00|7746.1|7736.1|7757.4|7747.4|7762.4|7752.4|7742.4|7732.4|883
1612339200000|2021-02-03 08:00:00|7757.6|7747.6|7765.1|7755.1|7774.4|7764.4|7752.9|7742.9|1332
1612342800000|2021-02-03 09:00:00|7762.6|7752.6|7798.5|7788.5|7799.6|7789.6|7736.4|7726.4|1488
1612346400000|2021-02-03 10:00:00|7798.8|7788.8|7812.6|7802.6|7813.4|7803.4|7785.4|7775.4|997
1612350000000|2021-02-03 11:00:00|7813.1|7803.1|7819.4|7809.4|7836.1|7826.1|7807.6|7797.6|968
1612353600000|2021-02-03 12:00:00|7818.1|7808.1|7812.6|7802.6|7830.4|7820.4|7808.9|7798.9|1288
1612357200000|2021-02-03 13:00:00|7812.9|7802.9|7811.9|7801.9|7814.9|7804.9|7784.4|7774.4|2860
1612360800000|2021-02-03 14:00:00|7811.6|7801.6|7849.9|7839.9|7850.1|7840.1|7793.1|7783.1|2532
1612364400000|2021-02-03 15:00:00|7850.1|7840.1|7846.9|7836.9|7862.6|7852.6|7825.9|7815.9|3235
1612368000000|2021-02-03 16:00:00|7847.1|7837.1|7844.4|7834.4|7851.9|7841.9|7828.6|7818.6|1912
1612371600000|2021-02-03 17:00:00|7844.6|7834.6|7849.8|7839.8|7852.9|7842.9|7838.4|7828.4|745
1612400400000|2021-02-04 01:00:00|7846.6|7836.6|7849.1|7839.1|7851.6|7841.6|7831.6|7821.6|1787
1612404000000|2021-02-04 02:00:00|7848.6|7838.6|7858.9|7848.9|7876.1|7866.1|7845.9|7835.9|1780
1612407600000|2021-02-04 03:00:00|7859.1|7849.1|7833.4|7823.4|7867.6|7857.6|7829.4|7819.4|1189
1612411200000|2021-02-04 04:00:00|7833.3|7823.3|7814.6|7804.6|7833.3|7823.3|7814.1|7804.1|519
1612414800000|2021-02-04 05:00:00|7814.4|7804.4|7837.4|7827.4|7838.4|7828.4|7805.4|7795.4|2244
1612418400000|2021-02-04 06:00:00|7836.9|7826.9|7852.1|7842.1|7856.9|7846.9|7827.5|7817.5|1970
1612422000000|2021-02-04 07:00:00|7852.4|7842.4|7864.4|7854.4|7873.5|7863.5|7847.9|7837.9|1032
1612425600000|2021-02-04 08:00:00|7863.1|7853.1|7884.1|7874.1|7884.9|7874.9|7849.9|7839.9|2448
1612429200000|2021-02-04 09:00:00|7883.9|7873.9|7852.1|7842.1|7883.9|7873.9|7851.4|7841.4|1677
1612432800000|2021-02-04 10:00:00|7851.9|7841.9|7841.6|7831.6|7857.6|7847.6|7836.6|7826.6|1097
1612436400000|2021-02-04 11:00:00|7841.4|7831.4|7824.4|7814.4|7841.6|7831.6|7820.6|7810.6|942
1612440000000|2021-02-04 12:00:00|7824.1|7814.1|7836.1|7826.1|7854.9|7844.9|7822.1|7812.1|1305
1612443600000|2021-02-04 13:00:00|7835.9|7825.9|7846.1|7836.1|7862.6|7852.6|7824.6|7814.6|2256
1612447200000|2021-02-04 14:00:00|7845.9|7835.9|7832.1|7822.1|7851.1|7841.1|7805.9|7795.9|3483
1612450800000|2021-02-04 15:00:00|7833.6|7823.6|7811.1|7801.1|7843.9|7833.9|7794.9|7784.9|3156
1612454400000|2021-02-04 16:00:00|7810.6|7800.6|7828.4|7818.4|7832.4|7822.4|7804.9|7794.9|1857
1612458000000|2021-02-04 17:00:00|7828.1|7818.1|7828.1|7818.1|7828.6|7818.6|7815.6|7805.6|838
1612486800000|2021-02-05 01:00:00|7839.9|7829.9|7850.4|7840.4|7855.4|7845.4|7827.4|7817.4|1720
1612490400000|2021-02-05 02:00:00|7850.6|7840.6|7840.9|7830.9|7861.4|7851.4|7839.5|7829.5|1381
1612494000000|2021-02-05 03:00:00|7841.1|7831.1|7844.9|7834.9|7859.9|7849.9|7837.3|7827.3|1038
1612497600000|2021-02-05 04:00:00|7845.1|7835.1|7839.1|7829.1|7847.4|7837.4|7838.4|7828.4|300
1612501200000|2021-02-05 05:00:00|7838.6|7828.6|7873.6|7863.6|7879.1|7869.1|7838.1|7828.1|1532
1612504800000|2021-02-05 06:00:00|7873.4|7863.4|7877.4|7867.4|7885.4|7875.4|7865.8|7855.8|1668
1612508400000|2021-02-05 07:00:00|7877.1|7867.1|7868.1|7858.1|7884.6|7874.6|7864.4|7854.4|743
1612512000000|2021-02-05 08:00:00|7867.6|7857.6|7915.9|7905.9|7923.9|7913.9|7867.1|7857.1|1757
1612515600000|2021-02-05 09:00:00|7915.4|7905.4|7915.1|7905.1|7933.6|7923.6|7914.4|7904.4|1212
1612519200000|2021-02-05 10:00:00|7915.4|7905.4|7915.6|7905.6|7921.1|7911.1|7911.9|7901.9|830
1612522800000|2021-02-05 11:00:00|7915.4|7905.4|7925.4|7915.4|7931.4|7921.4|7915.4|7905.4|815
1612526400000|2021-02-05 12:00:00|7925.1|7915.1|7928.9|7918.9|7940.6|7930.6|7922.9|7912.9|855
1612530000000|2021-02-05 13:00:00|7927.6|7917.6|7901.4|7891.4|7928.6|7918.6|7898.4|7888.4|2606
1612533600000|2021-02-05 14:00:00|7902.1|7892.1|7896.4|7886.4|7910.1|7900.1|7885.9|7875.9|2585
1612537200000|2021-02-05 15:00:00|7896.9|7886.9|7899.1|7889.1|7910.1|7900.1|7885.6|7875.6|2014
1612540800000|2021-02-05 16:00:00|7899.4|7889.4|7918.9|7908.9|7923.4|7913.4|7894.4|7884.4|1723
1612544400000|2021-02-05 17:00:00|7918.4|7908.4|7981.6|7971.6|7983.6|7973.6|7918.4|7908.4|1597
1612746000000|2021-02-08 01:00:00|7990.8|7972.8|7987.9|7977.9|8013.6|8003.6|7974.6|7964.6|2316
1612749600000|2021-02-08 02:00:00|7987.6|7977.6|7994.9|7984.9|7996.6|7986.6|7977.6|7967.6|1129
1612753200000|2021-02-08 03:00:00|7994.6|7984.6|7984.6|7974.6|7997.9|7987.9|7981.9|7971.9|706
1612756800000|2021-02-08 04:00:00|7984.9|7974.9|7979.6|7969.6|7988.1|7978.1|7978.6|7968.6|229
1612760400000|2021-02-08 05:00:00|7979.4|7969.4|7982.4|7972.4|7989.4|7979.4|7972.1|7962.1|837
1612764000000|2021-02-08 06:00:00|7981.9|7971.9|7994.6|7984.6|7994.6|7984.6|7972.9|7962.9|987
1612767600000|2021-02-08 07:00:00|7994.1|7984.1|7996.4|7986.4|8002.4|7992.4|7984.4|7974.4|597
1612771200000|2021-02-08 08:00:00|7996.9|7986.9|7987.6|7977.6|8004.1|7994.1|7981.4|7971.4|1732
1612774800000|2021-02-08 09:00:00|7987.4|7977.4|7989.1|7979.1|8001.4|7991.4|7983.6|7973.6|1463
1612778400000|2021-02-08 10:00:00|7989.4|7979.4|7982.9|7972.9|7994.6|7984.6|7977.9|7967.9|1147
1612782000000|2021-02-08 11:00:00|7982.6|7972.6|8007.9|7997.9|8008.9|7998.9|7981.9|7971.9|915
1612785600000|2021-02-08 12:00:00|8007.6|7997.6|8002.4|7992.4|8009.6|7999.6|7993.9|7983.9|1326
1612789200000|2021-02-08 13:00:00|8002.6|7992.6|8035.9|8025.9|8040.1|8030.1|7994.6|7984.6|3179
1612792800000|2021-02-08 14:00:00|8036.1|8026.1|8064.1|8054.1|8074.6|8064.6|8036.1|8026.1|4066
1612796400000|2021-02-08 15:00:00|8063.9|8053.9|8052.4|8042.4|8076.4|8066.4|8047.6|8037.6|3294
1612800000000|2021-02-08 16:00:00|8052.1|8042.1|8058.4|8048.4|8062.1|8052.1|8033.1|8023.1|2699
1612803600000|2021-02-08 17:00:00|8057.9|8047.9|8065|8055|8073.1|8063.1|8057.1|8047.1|1134
1612832400000|2021-02-09 01:00:00|8088.1|8078.1|8079.5|8069.5|8088.1|8078.1|8064.5|8054.5|2114
1612836000000|2021-02-09 02:00:00|8079.8|8069.8|8093.6|8083.6|8100.9|8090.9|8075.4|8065.4|1408
1612839600000|2021-02-09 03:00:00|8093.5|8083.5|8101.6|8091.6|8104.4|8094.4|8091.1|8081.1|1018
1612843200000|2021-02-09 04:00:00|8101.1|8091.1|8106.9|8096.9|8114.1|8104.1|8099.3|8089.3|347
1612846800000|2021-02-09 05:00:00|8107|8097|8127.4|8117.4|8127.4|8117.4|8101.6|8091.6|1237
1612850400000|2021-02-09 06:00:00|8127.1|8117.1|8110.1|8100.1|8130.8|8120.8|8104.1|8094.1|1892
1612854000000|2021-02-09 07:00:00|8109.5|8099.5|8104.4|8094.4|8119.4|8109.4|8104.4|8094.4|1103
1612857600000|2021-02-09 08:00:00|8103.9|8093.9|8098.6|8088.6|8110.1|8100.1|8083.4|8073.4|1850
1612861200000|2021-02-09 09:00:00|8098.4|8088.4|8118.1|8108.1|8123.4|8113.4|8094.9|8084.9|1580
1612864800000|2021-02-09 10:00:00|8117.9|8107.9|8123.1|8113.1|8123.4|8113.4|8110.4|8100.4|1054
1612868400000|2021-02-09 11:00:00|8123.4|8113.4|8136.9|8126.9|8140.6|8130.6|8118.4|8108.4|926
1612872000000|2021-02-09 12:00:00|8136.6|8126.6|8138.9|8128.9|8147.9|8137.9|8128.1|8118.1|1336
1612875600000|2021-02-09 13:00:00|8139.1|8129.1|8173.9|8163.9|8174.6|8164.6|8118.4|8108.4|3742
1612879200000|2021-02-09 14:00:00|8174.1|8164.1|8138.9|8128.9|8178.1|8168.1|8115.9|8105.9|3919
1612882800000|2021-02-09 15:00:00|8139.1|8129.1|8159.1|8149.1|8175.9|8165.9|8139.1|8129.1|2857
1612886400000|2021-02-09 16:00:00|8159.4|8149.4|8157.1|8147.1|8164.4|8154.4|8132.9|8122.9|2122
1612890000000|2021-02-09 17:00:00|8157.4|8147.4|8165.4|8155.4|8178.4|8168.4|8156.6|8146.6|1150
1612918800000|2021-02-10 01:00:00|8165.6|8155.6|8253|8243|8262.8|8252.8|8157.9|8147.9|2985
1612922400000|2021-02-10 02:00:00|8253.3|8243.3|8244.5|8234.5|8268|8258|8235.3|8225.3|1985
1612926000000|2021-02-10 03:00:00|8244.8|8234.8|8271.9|8261.9|8278.6|8268.6|8242.6|8232.6|1183
1612929600000|2021-02-10 04:00:00|8271.6|8261.6|8263.4|8253.4|8271.8|8261.8|8259.1|8249.1|492
1612933200000|2021-02-10 05:00:00|8263.6|8253.6|8280.4|8270.4|8288.5|8278.5|8255.3|8245.3|1730
1612936800000|2021-02-10 06:00:00|8279.3|8269.3|8293|8283|8307|8297|8270.5|8260.5|1937
1612940400000|2021-02-10 07:00:00|8293.4|8283.4|8266.4|8256.4|8303.5|8293.5|8265.4|8255.4|933
1612944000000|2021-02-10 08:00:00|8267.4|8257.4|8272.4|8262.4|8278.4|8268.4|8250.1|8240.1|1910
1612947600000|2021-02-10 09:00:00|8273.1|8263.1|8248.9|8238.9|8279.9|8269.9|8243.4|8233.4|1787
1612951200000|2021-02-10 10:00:00|8249.1|8239.1|8266.9|8256.9|8271.9|8261.9|8247.9|8237.9|1377
1612954800000|2021-02-10 11:00:00|8267.1|8257.1|8266.6|8256.6|8283.6|8273.6|8266.4|8256.4|1254
1612958400000|2021-02-10 12:00:00|8266.9|8256.9|8295.1|8285.1|8295.9|8285.9|8265.9|8255.9|1922
1612962000000|2021-02-10 13:00:00|8295.4|8285.4|8298.4|8288.4|8329|8319|8289.9|8279.9|2895
1612965600000|2021-02-10 14:00:00|8298.9|8288.9|8324.9|8314.9|8331.6|8321.6|8298.9|8288.9|3031
1612969200000|2021-02-10 15:00:00|8325.9|8315.9|8303.9|8293.9|8332.4|8322.4|8264.1|8254.1|4503
1612972800000|2021-02-10 16:00:00|8303.6|8293.6|8289.1|8279.1|8309.6|8299.6|8288.6|8278.6|4289
1612976400000|2021-02-10 17:00:00|8289.6|8279.6|8287.8|8277.8|8294.6|8284.6|8269.9|8259.9|1713
1613005200000|2021-02-11 01:00:00|8252.3|8242.3|8247.8|8237.8|8254|8244|8243.9|8233.9|554
1613008800000|2021-02-11 02:00:00|8247.9|8237.9|8255.8|8245.8|8259.5|8249.5|8244.4|8234.4|522
1613012400000|2021-02-11 03:00:00|8255.3|8245.3|8262.1|8252.1|8262.1|8252.1|8251.5|8241.5|393
1613016000000|2021-02-11 04:00:00|8262.5|8252.5|8265.5|8255.5|8268|8258|8259.4|8249.4|254
1613019600000|2021-02-11 05:00:00|8265.8|8255.8|8270.9|8260.9|8271.4|8261.4|8263.3|8253.3|213
1613023200000|2021-02-11 06:00:00|8271.1|8261.1|8298.3|8288.3|8299.4|8289.4|8270.9|8260.9|462
1613026800000|2021-02-11 07:00:00|8297.6|8287.6|8276.4|8266.4|8303.5|8293.5|8276.4|8266.4|1047
1613030400000|2021-02-11 08:00:00|8276.9|8266.9|8282.4|8272.4|8297.1|8287.1|8276.4|8266.4|2126
1613034000000|2021-02-11 09:00:00|8282.6|8272.6|8280.1|8270.1|8294.6|8284.6|8275.6|8265.6|1055
1613037600000|2021-02-11 10:00:00|8280.4|8270.4|8287.1|8277.1|8289.4|8279.4|8274.4|8264.4|1037
1613041200000|2021-02-11 11:00:00|8286.9|8276.9|8304.1|8294.1|8311.9|8301.9|8284.9|8274.9|855
1613044800000|2021-02-11 12:00:00|8304.4|8294.4|8306.9|8296.9|8306.9|8296.9|8291.1|8281.1|753
1613048400000|2021-02-11 13:00:00|8307.1|8297.1|8285.1|8275.1|8324.6|8314.6|8283.9|8273.9|1359
1613052000000|2021-02-11 14:00:00|8285.4|8275.4|8258.9|8248.9|8290.1|8280.1|8258.6|8248.6|2682
1613055600000|2021-02-11 15:00:00|8259.1|8249.1|8267.6|8257.6|8280.9|8270.9|8247.4|8237.4|2367
1613059200000|2021-02-11 16:00:00|8267.4|8257.4|8282.9|8272.9|8293.6|8283.6|8262.4|8252.4|1897
1613062800000|2021-02-11 17:00:00|8283.1|8273.1|8286.4|8276.4|8291.4|8281.4|8261.1|8251.1|2291
1613091600000|2021-02-12 01:00:00|8301.8|8291.8|8297.6|8287.6|8305.4|8295.4|8291|8281|397
1613095200000|2021-02-12 02:00:00|8297.5|8287.5|8280.4|8270.4|8297.5|8287.5|8276.4|8266.4|359
1613098800000|2021-02-12 03:00:00|8280.8|8270.8|8280.8|8270.8|8285.1|8275.1|8276.4|8266.4|357
1613102400000|2021-02-12 04:00:00|8281.9|8271.9|8281.8|8271.8|8287.1|8277.1|8281|8271|185
1613106000000|2021-02-12 05:00:00|8282.9|8272.9|8299.8|8289.8|8302|8292|8281.6|8271.6|200
1613109600000|2021-02-12 06:00:00|8299.9|8289.9|8291.8|8281.8|8300.5|8290.5|8288.9|8278.9|227
1613113200000|2021-02-12 07:00:00|8291.6|8281.6|8282.6|8272.6|8296.9|8286.9|8279.4|8269.4|667
1613116800000|2021-02-12 08:00:00|8282.9|8272.9|8208.1|8198.1|8296.6|8286.6|8184.6|8174.6|2628
1613120400000|2021-02-12 09:00:00|8208.4|8198.4|8236.1|8226.1|8236.6|8226.6|8204.9|8194.9|1526
1613124000000|2021-02-12 10:00:00|8235.4|8225.4|8263.1|8253.1|8263.9|8253.9|8225.4|8215.4|1543
1613127600000|2021-02-12 11:00:00|8263.4|8253.4|8258.9|8248.9|8263.4|8253.4|8247.6|8237.6|937
1613131200000|2021-02-12 12:00:00|8258.4|8248.4|8268.4|8258.4|8274.4|8264.4|8248.6|8238.6|1631
1613134800000|2021-02-12 13:00:00|8268.6|8258.6|8241.1|8231.1|8274.9|8264.9|8239.1|8229.1|2040
1613138400000|2021-02-12 14:00:00|8241.4|8231.4|8259.6|8249.6|8270.6|8260.6|8236.6|8226.6|2771
1613142000000|2021-02-12 15:00:00|8258.6|8248.6|8285.6|8275.6|8290.4|8280.4|8245.9|8235.9|2948
1613145600000|2021-02-12 16:00:00|8285.9|8275.9|8307.4|8297.4|8354.6|8344.6|8281.4|8271.4|2730
1613149200000|2021-02-12 17:00:00|8307.9|8297.9|8318.9|8308.9|8319.8|8309.8|8301.6|8291.6|1239
1613350800000|2021-02-15 01:00:00|8324.5|8308.8|8402.5|8392.5|8406.8|8396.8|8324.5|8308.8|968
1613354400000|2021-02-15 02:00:00|8402.4|8392.4|8404.3|8394.3|8409.9|8399.9|8397.4|8387.4|568
1613358000000|2021-02-15 03:00:00|8404.5|8394.5|8404.3|8394.3|8406.6|8396.6|8401.5|8391.5|394
1613361600000|2021-02-15 04:00:00|8404|8394|8404.5|8394.5|8405.6|8395.6|8387.8|8377.8|453
1613365200000|2021-02-15 05:00:00|8405|8395|8402|8392|8405.9|8395.9|8399.8|8389.8|374
1613368800000|2021-02-15 06:00:00|8401.9|8391.9|8397.1|8387.1|8403.4|8393.4|8394.1|8384.1|395
1613372400000|2021-02-15 07:00:00|8396.9|8386.9|8403.4|8393.4|8404.6|8394.6|8389.5|8379.5|671
1613376000000|2021-02-15 08:00:00|8402.6|8392.6|8370.9|8360.9|8402.6|8392.6|8370.6|8360.6|1961
1613379600000|2021-02-15 09:00:00|8371.1|8361.1|8363.6|8353.6|8383.1|8373.1|8363.4|8353.4|1002
1613383200000|2021-02-15 10:00:00|8364.1|8354.1|8345.4|8335.4|8365.4|8355.4|8341.1|8331.1|970
1613386800000|2021-02-15 11:00:00|8345.1|8335.1|8377.1|8367.1|8378.6|8368.6|8343.6|8333.6|869
1613390400000|2021-02-15 12:00:00|8377.4|8367.4|8395.1|8385.1|8402.4|8392.4|8372.9|8362.9|843
1613394000000|2021-02-15 13:00:00|8394.9|8384.9|8377.4|8367.4|8394.9|8384.9|8367.6|8357.6|793
1613397600000|2021-02-15 14:00:00|8377.9|8367.9|8382.1|8372.1|8392.9|8382.9|8375.4|8365.4|741
1613401200000|2021-02-15 15:00:00|8382.6|8372.6|8393.1|8383.1|8396.1|8386.1|8376.6|8366.6|563
1613404800000|2021-02-15 16:00:00|8392.9|8382.9|8399.1|8389.1|8402.4|8392.4|8386.9|8376.9|616
1613408400000|2021-02-15 17:00:00|8399.4|8389.4|8404.4|8394.4|8404.6|8394.6|8396.9|8386.9|355
1613437200000|2021-02-16 01:00:00|8396|8386|8419.6|8409.6|8443.5|8433.5|8395.3|8385.3|730
1613440800000|2021-02-16 02:00:00|8419.9|8409.9|8418.8|8408.8|8426.6|8416.6|8416.6|8406.6|459
1613444400000|2021-02-16 03:00:00|8419|8409|8426|8416|8427.1|8417.1|8417.5|8407.5|717
1613448000000|2021-02-16 04:00:00|8426.3|8416.3|8425|8415|8428.8|8418.8|8423.6|8413.6|485
1613451600000|2021-02-16 05:00:00|8425.4|8415.4|8378.8|8368.8|8426.8|8416.8|8355.4|8345.4|1485
1613455200000|2021-02-16 06:00:00|8378.5|8368.5|8383|8373|8389.3|8379.3|8370.9|8360.9|821
1613458800000|2021-02-16 07:00:00|8383.1|8373.1|8387.6|8377.6|8398.3|8388.3|8382.8|8372.8|1121
1613462400000|2021-02-16 08:00:00|8387.9|8377.9|8426.4|8416.4|8428.1|8418.1|8367.1|8357.1|2407
1613466000000|2021-02-16 09:00:00|8426.1|8416.1|8417.9|8407.9|8426.1|8416.1|8395.9|8385.9|1545
1613469600000|2021-02-16 10:00:00|8418.1|8408.1|8412.1|8402.1|8424.6|8414.6|8409.9|8399.9|1184
1613473200000|2021-02-16 11:00:00|8411.6|8401.6|8427.1|8417.1|8432.4|8422.4|8396.1|8386.1|1430
1613476800000|2021-02-16 12:00:00|8426.9|8416.9|8429.1|8419.1|8435.9|8425.9|8417.6|8407.6|1925
1613480400000|2021-02-16 13:00:00|8429.4|8419.4|8398.4|8388.4|8432.9|8422.9|8386.1|8376.1|3065
1613484000000|2021-02-16 14:00:00|8397.6|8387.6|8381.9|8371.9|8398.9|8388.9|8363.9|8353.9|3651
1613487600000|2021-02-16 15:00:00|8382.4|8372.4|8417.9|8407.9|8424.1|8414.1|8380.9|8370.9|3038
1613491200000|2021-02-16 16:00:00|8417.6|8407.6|8412.1|8402.1|8425.9|8415.9|8398.6|8388.6|2518
1613494800000|2021-02-16 17:00:00|8412.4|8402.4|8424.5|8414.5|8426.4|8416.4|8403.1|8393.1|1938
1613523600000|2021-02-17 01:00:00|8408.4|8398.4|8421.4|8411.4|8423.4|8413.4|8401.1|8391.1|863
1613527200000|2021-02-17 02:00:00|8421.3|8411.3|8430.9|8420.9|8437.8|8427.8|8416.4|8406.4|838
1613530800000|2021-02-17 03:00:00|8431.3|8421.3|8419|8409|8435.5|8425.5|8418.9|8408.9|519
1613534400000|2021-02-17 04:00:00|8418.9|8408.9|8416.5|8406.5|8426.4|8416.4|8413.1|8403.1|462
1613538000000|2021-02-17 05:00:00|8416.6|8406.6|8413|8403|8426.8|8416.8|8411.9|8401.9|786
1613541600000|2021-02-17 06:00:00|8412.9|8402.9|8411.9|8401.9|8415.4|8405.4|8398.3|8388.3|754
1613545200000|2021-02-17 07:00:00|8412.3|8402.3|8392.1|8382.1|8416.9|8406.9|8385|8375|953
1613548800000|2021-02-17 08:00:00|8392.4|8382.4|8398.4|8388.4|8402.1|8392.1|8381.4|8371.4|2177
1613552400000|2021-02-17 09:00:00|8398.6|8388.6|8377.1|8367.1|8398.9|8388.9|8357.6|8347.6|1906
1613556000000|2021-02-17 10:00:00|8376.9|8366.9|8382.1|8372.1|8385.9|8375.9|8372.1|8362.1|1165
1613559600000|2021-02-17 11:00:00|8382.6|8372.6|8401.1|8391.1|8403.4|8393.4|8379.9|8369.9|950
1613563200000|2021-02-17 12:00:00|8400.4|8390.4|8395.4|8385.4|8402.9|8392.9|8391.1|8381.1|409
1613566800000|2021-02-17 13:00:00|8411.9|8401.9|8394.6|8384.6|8416.4|8406.4|8388.1|8378.1|2487
1613570400000|2021-02-17 14:00:00|8395.4|8385.4|8390.4|8380.4|8407.9|8397.9|8351.6|8341.6|3577
1613574000000|2021-02-17 15:00:00|8390.6|8380.6|8384.9|8374.9|8392.4|8382.4|8354.4|8344.4|3427
1613577600000|2021-02-17 16:00:00|8384.6|8374.6|8396.1|8386.1|8406.1|8396.1|8372.6|8362.6|2260
1613581200000|2021-02-17 17:00:00|8396.4|8386.4|8411.3|8401.3|8413.9|8403.9|8392.4|8382.4|1145
1613610000000|2021-02-18 01:00:00|8460.6|8450.6|8552.8|8542.8|8558.9|8548.9|8457.3|8447.3|4490
1613613600000|2021-02-18 02:00:00|8553|8543|8558.3|8548.3|8569|8559|8537.6|8527.6|2812
1613617200000|2021-02-18 03:00:00|8558.5|8548.5|8556.4|8546.4|8561|8551|8544|8534|1367
1613620800000|2021-02-18 04:00:00|8556.1|8546.1|8568|8558|8569.1|8559.1|8555.1|8545.1|522
1613624400000|2021-02-18 05:00:00|8567.8|8557.8|8569|8559|8578.9|8568.9|8561.6|8551.6|1768
1613628000000|2021-02-18 06:00:00|8568.8|8558.8|8597.6|8587.6|8599.3|8589.3|8561.5|8551.5|2068
1613631600000|2021-02-18 07:00:00|8597.4|8587.4|8601.4|8591.4|8613.5|8603.5|8586.4|8576.4|1750
1613635200000|2021-02-18 08:00:00|8601.6|8591.6|8628.9|8618.9|8632.6|8622.6|8593.1|8583.1|2356
1613638800000|2021-02-18 09:00:00|8628.4|8618.4|8602.4|8592.4|8635.1|8625.1|8596.4|8586.4|2372
1613642400000|2021-02-18 10:00:00|8602.1|8592.1|8597.6|8587.6|8608.9|8598.9|8586.1|8576.1|1651
1613646000000|2021-02-18 11:00:00|8597.4|8587.4|8631.1|8621.1|8634.6|8624.6|8591.1|8581.1|2036
1613649600000|2021-02-18 12:00:00|8630.9|8620.9|8622.1|8612.1|8637.9|8627.9|8610.1|8600.1|1632
1613653200000|2021-02-18 13:00:00|8621.1|8611.1|8573.6|8563.6|8623.1|8613.1|8573.4|8563.4|3677
1613656800000|2021-02-18 14:00:00|8573.9|8563.9|8587.6|8577.6|8594.4|8584.4|8540.4|8530.4|4506
1613660400000|2021-02-18 15:00:00|8586.9|8576.9|8551.6|8541.6|8588.4|8578.4|8534.4|8524.4|4153
1613664000000|2021-02-18 16:00:00|8551.9|8541.9|8561.6|8551.6|8579.1|8569.1|8551.6|8541.6|2279
1613667600000|2021-02-18 17:00:00|8561.4|8551.4|8584|8574|8592.4|8582.4|8557.9|8547.9|1438
1613696400000|2021-02-19 01:00:00|8570|8560|8636.6|8626.6|8650.9|8640.9|8559.8|8549.8|4003
1613700000000|2021-02-19 02:00:00|8636.9|8626.9|8566.5|8556.5|8641.3|8631.3|8561.5|8551.5|3346
1613703600000|2021-02-19 03:00:00|8567|8557|8601.6|8591.6|8602.8|8592.8|8562.8|8552.8|1850
1613707200000|2021-02-19 04:00:00|8601|8591|8619.8|8609.8|8628.3|8618.3|8596.5|8586.5|1010
1613710800000|2021-02-19 05:00:00|8619.4|8609.4|8684.3|8674.3|8685.5|8675.5|8608.3|8598.3|2959
1613714400000|2021-02-19 06:00:00|8684|8674|8728.6|8718.6|8741.6|8731.6|8681.5|8671.5|3848
1613718000000|2021-02-19 07:00:00|8727.5|8717.5|8695.1|8685.1|8729.8|8719.8|8694.1|8684.1|1344
1613721600000|2021-02-19 08:00:00|8692.4|8682.4|8727.9|8717.9|8734.4|8724.4|8690.6|8680.6|2826
1613725200000|2021-02-19 09:00:00|8729.1|8719.1|8738.4|8728.4|8749.6|8739.6|8722.1|8712.1|2051
1613728800000|2021-02-19 10:00:00|8738.6|8728.6|8767.4|8757.4|8768.6|8758.6|8737.4|8727.4|1509
1613732400000|2021-02-19 11:00:00|8767.6|8757.6|8730.1|8720.1|8769.1|8759.1|8727.9|8717.9|1170
1613736000000|2021-02-19 12:00:00|8730.4|8720.4|8761.1|8751.1|8771.9|8761.9|8730.4|8720.4|1554
1613739600000|2021-02-19 13:00:00|8761.6|8751.6|8847.9|8837.9|8852.6|8842.6|8751.9|8741.9|4928
1613743200000|2021-02-19 14:00:00|8848|8838|8931.1|8921.1|8934.3|8924.3|8840|8830|5607
1613746800000|2021-02-19 15:00:00|8931|8921|8996.6|8986.6|8998.9|8988.9|8913.9|8903.9|4964
1613750400000|2021-02-19 16:00:00|8996.4|8986.4|8932.1|8922.1|8999.6|8989.6|8899.3|8889.3|4739
1613754000000|2021-02-19 17:00:00|8932.4|8922.4|8954.9|8944.9|8960.4|8950.4|8927.9|8917.9|1731
1613955600000|2021-02-22 01:00:00|8950.5|8932.8|9100.9|9090.9|9189.9|9179.9|8950.5|8932.8|4115
1613959200000|2021-02-22 02:00:00|9100.6|9090.6|9144.3|9134.3|9144.3|9134.3|9099.4|9089.4|2945
1613962800000|2021-02-22 03:00:00|9143.9|9133.9|9179.4|9169.4|9183.4|9173.4|9142.5|9132.5|1950
1613966400000|2021-02-22 04:00:00|9180.1|9170.1|9175.9|9165.9|9183.6|9173.6|9170|9160|1081
1613970000000|2021-02-22 05:00:00|9176.1|9166.1|9188.5|9178.5|9277|9267|9145.4|9135.4|2465
1613973600000|2021-02-22 06:00:00|9188.9|9178.9|9158.9|9148.9|9229.5|9219.5|9150.9|9140.9|1998
1613977200000|2021-02-22 07:00:00|9158.6|9148.6|9103.4|9093.4|9158.6|9148.6|9088.8|9078.8|2270
1613980800000|2021-02-22 08:00:00|9101.8|9091.8|9006.9|8996.9|9103.1|9093.1|8965.9|8955.9|3238
1613984400000|2021-02-22 09:00:00|9007.1|8997.1|9029.4|9019.4|9062.8|9052.8|9001.4|8991.4|2424
1613988000000|2021-02-22 10:00:00|9028.6|9018.6|8994.5|8984.5|9044.6|9034.6|8983.8|8973.8|1348
1613991600000|2021-02-22 11:00:00|8994.6|8984.6|9054.4|9044.4|9066.9|9056.9|8994.6|8984.6|1739
1613995200000|2021-02-22 12:00:00|9054.8|9044.8|9052.5|9042.5|9058.3|9048.3|9016.8|9006.8|1923
1613998800000|2021-02-22 13:00:00|9052.8|9042.8|9102.3|9092.3|9115.8|9105.8|8985|8975|7036
1614002400000|2021-02-22 14:00:00|9101.8|9091.8|9074.4|9064.4|9102.3|9092.3|9037.9|9027.9|4782
1614006000000|2021-02-22 15:00:00|9074.1|9064.1|9071.8|9061.8|9171.1|9161.1|9046.5|9036.5|4718
1614009600000|2021-02-22 16:00:00|9071.5|9061.5|9097|9087|9111.3|9101.3|9056.8|9046.8|2836
1614013200000|2021-02-22 17:00:00|9097.3|9087.3|9120.4|9110.4|9120.6|9110.6|9075.6|9065.6|1517
1614042000000|2021-02-23 01:00:00|9097.5|9087.5|9157.3|9147.3|9164.3|9154.3|9085.6|9075.6|3145
1614045600000|2021-02-23 02:00:00|9156.5|9146.5|9243.3|9233.3|9259.3|9249.3|9131|9121|3609
1614049200000|2021-02-23 03:00:00|9243|9233|9226.3|9216.3|9250.3|9240.3|9174.5|9164.5|3371
1614052800000|2021-02-23 04:00:00|9226|9216|9241|9231|9242.5|9232.5|9215.4|9205.4|469
1614056400000|2021-02-23 05:00:00|9240.9|9230.9|9271|9261|9286.3|9276.3|9218.9|9208.9|2928
1614060000000|2021-02-23 06:00:00|9270.4|9260.4|9209|9199|9310.8|9300.8|9155.5|9145.5|5738
1614063600000|2021-02-23 07:00:00|9208.8|9198.8|9199.5|9189.5|9214.4|9204.4|9175.5|9165.5|1522
1614067200000|2021-02-23 08:00:00|9197.8|9187.8|9169|9159|9204.3|9194.3|9165.8|9155.8|2364
1614070800000|2021-02-23 09:00:00|9169.5|9159.5|9095.3|9085.3|9169.5|9159.5|9093.6|9083.6|3257
1614074400000|2021-02-23 10:00:00|9095.6|9085.6|9087|9077|9099.5|9089.5|9061.1|9051.1|2624
1614078000000|2021-02-23 11:00:00|9087.3|9077.3|9122.9|9112.9|9123|9113|9079.1|9069.1|2012
1614081600000|2021-02-23 12:00:00|9123|9113|9121.8|9111.8|9136.6|9126.6|9092.8|9082.8|1902
1614085200000|2021-02-23 13:00:00|9121.6|9111.6|9120.5|9110.5|9143.9|9133.9|9063.9|9053.9|4602
1614088800000|2021-02-23 14:00:00|9120.6|9110.6|9056.4|9046.4|9120.9|9110.9|9014|9004|4995
1614092400000|2021-02-23 15:00:00|9055.6|9045.6|9156.4|9146.4|9173.6|9163.6|9044.8|9034.8|4587
1614096000000|2021-02-23 16:00:00|9155.9|9145.9|9215.6|9205.6|9224.9|9214.9|9142.8|9132.8|3298
1614099600000|2021-02-23 17:00:00|9213.9|9203.9|9210.6|9200.6|9226|9216|9192.1|9182.1|2976
1614128400000|2021-02-24 01:00:00|9272.4|9262.4|9296.8|9286.8|9345.6|9335.6|9257|9247|4287
1614132000000|2021-02-24 02:00:00|9297.9|9287.9|9270.4|9260.4|9308.4|9298.4|9244.9|9234.9|3563
1614135600000|2021-02-24 03:00:00|9270.6|9260.6|9211.6|9201.6|9284.1|9274.1|9206.4|9196.4|2721
1614139200000|2021-02-24 04:00:00|9211.9|9201.9|9193.1|9183.1|9212.5|9202.5|9179.3|9169.3|996
1614142800000|2021-02-24 05:00:00|9193.4|9183.4|9178.6|9168.6|9234.5|9224.5|9162.6|9152.6|3430
1614146400000|2021-02-24 06:00:00|9178.4|9168.4|9208.4|9198.4|9222.6|9212.6|9132.9|9122.9|4278
1614150000000|2021-02-24 07:00:00|9208.3|9198.3|9188.6|9178.6|9230.9|9220.9|9176.6|9166.6|1858
1614153600000|2021-02-24 08:00:00|9189|9179|9200.6|9190.6|9220.3|9210.3|9170.5|9160.5|2132
1614157200000|2021-02-24 09:00:00|9200.9|9190.9|9182.6|9172.6|9202.3|9192.3|9148.1|9138.1|1638
1614160800000|2021-02-24 10:00:00|9182.5|9172.5|9193.5|9183.5|9214.8|9204.8|9181.1|9171.1|1033
1614164400000|2021-02-24 11:00:00|9193.8|9183.8|9242.9|9232.9|9244.1|9234.1|9190.4|9180.4|1300
1614168000000|2021-02-24 12:00:00|9242.8|9232.8|9282.3|9272.3|9291.5|9281.5|9238.5|9228.5|1604
1614171600000|2021-02-24 13:00:00|9283.4|9273.4|9236.4|9226.4|9306.4|9296.4|9221.1|9211.1|4823
1614175200000|2021-02-24 14:00:00|9237.3|9227.3|9243.3|9233.3|9270.5|9260.5|9216.3|9206.3|5036
1614178800000|2021-02-24 15:00:00|9243.8|9233.8|9297.6|9287.6|9317.6|9307.6|9239.8|9229.8|4803
1614182400000|2021-02-24 16:00:00|9297.8|9287.8|9333.4|9323.4|9334.5|9324.5|9286.5|9276.5|2574
1614186000000|2021-02-24 17:00:00|9333.8|9323.8|9469.3|9459.3|9478.8|9468.8|9333.8|9323.8|2054
1614214800000|2021-02-25 01:00:00|9509.9|9499.9|9538.8|9528.8|9581|9571|9478.5|9468.5|4982
1614218400000|2021-02-25 02:00:00|9538.4|9528.4|9565.3|9555.3|9620.6|9610.6|9533.4|9523.4|4540
1614222000000|2021-02-25 03:00:00|9565.9|9555.9|9588.6|9578.6|9614.6|9604.6|9559.1|9549.1|2502
1614225600000|2021-02-25 04:00:00|9588.4|9578.4|9542.4|9532.4|9590.8|9580.8|9539.3|9529.3|1034
1614229200000|2021-02-25 05:00:00|9542.1|9532.1|9575.3|9565.3|9601.4|9591.4|9525.6|9515.6|2530
1614232800000|2021-02-25 06:00:00|9575|9565|9550.6|9540.6|9586.9|9576.9|9518.6|9508.6|4391
1614236400000|2021-02-25 07:00:00|9550.1|9540.1|9488.8|9478.8|9550.1|9540.1|9488.3|9478.3|1640
1614240000000|2021-02-25 08:00:00|9488.9|9478.9|9493.5|9483.5|9523.1|9513.1|9468.4|9458.4|2129
1614243600000|2021-02-25 09:00:00|9493.3|9483.3|9513|9503|9535.1|9525.1|9490.4|9480.4|1597
1614247200000|2021-02-25 10:00:00|9512.9|9502.9|9549.8|9539.8|9554.6|9544.6|9495.1|9485.1|1411
1614250800000|2021-02-25 11:00:00|9549.9|9539.9|9536|9526|9564.1|9554.1|9510|9500|1769
1614254400000|2021-02-25 12:00:00|9536.1|9526.1|9534|9524|9574.1|9564.1|9532.6|9522.6|2326
1614258000000|2021-02-25 13:00:00|9534.6|9524.6|9471.1|9461.1|9571|9561|9470.9|9460.9|5689
1614261600000|2021-02-25 14:00:00|9471|9461|9480.8|9470.8|9533.3|9523.3|9451.1|9441.1|5795
1614265200000|2021-02-25 15:00:00|9481|9471|9426.5|9416.5|9486.4|9476.4|9387.5|9377.5|6892
1614268800000|2021-02-25 16:00:00|9426.8|9416.8|9427|9417|9442.8|9432.8|9395.3|9385.3|4950
1614272400000|2021-02-25 17:00:00|9426.9|9416.9|9369.9|9359.9|9469.4|9459.4|9357.3|9347.3|4115
1614301200000|2021-02-26 01:00:00|9290.3|9280.3|9312.1|9302.1|9315|9305|9232.8|9222.8|5686
1614304800000|2021-02-26 02:00:00|9311.9|9301.9|9317.8|9307.8|9358.3|9348.3|9301.5|9291.5|3834
1614308400000|2021-02-26 03:00:00|9317.1|9307.1|9307.5|9297.5|9343.8|9333.8|9307.1|9297.1|2322
1614312000000|2021-02-26 04:00:00|9307.9|9297.9|9248.4|9238.4|9318.1|9308.1|9235.8|9225.8|1621
1614315600000|2021-02-26 05:00:00|9249.1|9239.1|9280.6|9270.6|9299.1|9289.1|9226.3|9216.3|4107
1614319200000|2021-02-26 06:00:00|9280.9|9270.9|9230.8|9220.8|9317.1|9307.1|9226.6|9216.6|4434
1614322800000|2021-02-26 07:00:00|9230.9|9220.9|9218.6|9208.6|9277.8|9267.8|9218.4|9208.4|2736
1614326400000|2021-02-26 08:00:00|9218.8|9208.8|9206.4|9196.4|9250.9|9240.9|9181.1|9171.1|3808
1614330000000|2021-02-26 09:00:00|9206.6|9196.6|9229.5|9219.5|9269.4|9259.4|9197.9|9187.9|2643
1614333600000|2021-02-26 10:00:00|9229.1|9219.1|9183.9|9173.9|9231.1|9221.1|9168.3|9158.3|2629
1614337200000|2021-02-26 11:00:00|9183.5|9173.5|9102.3|9092.3|9210.5|9200.5|9093.8|9083.8|3470
1614340800000|2021-02-26 12:00:00|9102.4|9092.4|9126.3|9116.3|9142.5|9132.5|9071|9061|3267
1614344400000|2021-02-26 13:00:00|9126.1|9116.1|9182.3|9172.3|9202|9192|9107.9|9097.9|6864
1614348000000|2021-02-26 14:00:00|9182|9172|9163|9153|9211.1|9201.1|9143.8|9133.8|5406
1614351600000|2021-02-26 15:00:00|9162.5|9152.5|9111.9|9101.9|9214.3|9204.3|9110.9|9100.9|7686
1614355200000|2021-02-26 16:00:00|9111.6|9101.6|9046.5|9036.5|9151|9141|9043.8|9033.8|6217
1614358800000|2021-02-26 17:00:00|9047.9|9037.9|9021|9011|9076|9066|9007.4|8997.4|3349
1614560400000|2021-03-01 01:00:00|9002|8984|9176.9|9166.9|9209.3|9199.3|9002|8984|4254
1614564000000|2021-03-01 02:00:00|9177.1|9167.1|9156.4|9146.4|9194.6|9184.6|9144.5|9134.5|2640
1614567600000|2021-03-01 03:00:00|9156.1|9146.1|9117.3|9107.3|9160.1|9150.1|9112.9|9102.9|2080
1614571200000|2021-03-01 04:00:00|9117.6|9107.6|9118.6|9108.6|9124.1|9114.1|9097.3|9087.3|523
1614574800000|2021-03-01 05:00:00|9118.8|9108.8|9123|9113|9159.6|9149.6|9116.6|9106.6|1826
1614578400000|2021-03-01 06:00:00|9122.5|9112.5|9152.5|9142.5|9168.9|9158.9|9113|9103|2035
1614582000000|2021-03-01 07:00:00|9152.4|9142.4|9137|9127|9160.4|9150.4|9121.9|9111.9|1564
1614585600000|2021-03-01 08:00:00|9134.5|9124.5|9102.8|9092.8|9134.5|9124.5|9086.1|9076.1|2294
1614589200000|2021-03-01 09:00:00|9103.1|9093.1|9065.4|9055.4|9122.5|9112.5|9063.9|9053.9|2110
1614592800000|2021-03-01 10:00:00|9065.5|9055.5|9113.3|9103.3|9116.6|9106.6|9064.6|9054.6|1376
1614596400000|2021-03-01 11:00:00|9113.5|9103.5|9118.1|9108.1|9124.5|9114.5|9102.1|9092.1|1048
1614600000000|2021-03-01 12:00:00|9118.4|9108.4|9148.1|9138.1|9156.8|9146.8|9111.5|9101.5|1423
1614603600000|2021-03-01 13:00:00|9148.3|9138.3|9105.6|9095.6|9152.9|9142.9|9093.5|9083.5|3364
1614607200000|2021-03-01 14:00:00|9106|9096|9105.1|9095.1|9138.1|9128.1|9082.9|9072.9|3827
1614610800000|2021-03-01 15:00:00|9105.6|9095.6|9101.9|9091.9|9144.3|9134.3|9093.8|9083.8|2836
1614614400000|2021-03-01 16:00:00|9101.5|9091.5|9037.8|9027.8|9101.9|9091.9|9036.4|9026.4|3281
1614618000000|2021-03-01 17:00:00|9037.9|9027.9|9047|9037|9074.3|9064.3|9037.9|9027.9|1764
1614646800000|2021-03-02 01:00:00|9062.1|9052.1|8961.8|8951.8|9074.9|9064.9|8928.8|8918.8|4653
1614650400000|2021-03-02 02:00:00|8962.1|8952.1|8954|8944|8988.3|8978.3|8949|8939|2199
1614654000000|2021-03-02 03:00:00|8953.5|8943.5|8963.9|8953.9|8977.1|8967.1|8949.9|8939.9|2070
1614657600000|2021-03-02 04:00:00|8964.3|8954.3|8961|8951|8977.9|8967.9|8959.5|8949.5|507
1614661200000|2021-03-02 05:00:00|8961.1|8951.1|8926.4|8916.4|8964.3|8954.3|8905.6|8895.6|2549
1614664800000|2021-03-02 06:00:00|8925.9|8915.9|9033.1|9023.1|9040.6|9030.6|8913.4|8903.4|3452
1614668400000|2021-03-02 07:00:00|9033.5|9023.5|9008.1|8998.1|9034.1|9024.1|8992.5|8982.5|1348
1614672000000|2021-03-02 08:00:00|9008.3|8998.3|9016.9|9006.9|9052.9|9042.9|8999.9|8989.9|2539
1614675600000|2021-03-02 09:00:00|9017.4|9007.4|9107.3|9097.3|9118.1|9108.1|9015.5|9005.5|2640
1614679200000|2021-03-02 10:00:00|9106.5|9096.5|9137.3|9127.3|9147.5|9137.5|9095.3|9085.3|1745
1614682800000|2021-03-02 11:00:00|9137.1|9127.1|9145|9135|9161.9|9151.9|9136.4|9126.4|1476
1614686400000|2021-03-02 12:00:00|9145.3|9135.3|9176.6|9166.6|9187.8|9177.8|9143.4|9133.4|1768
1614690000000|2021-03-02 13:00:00|9176.4|9166.4|9157|9147|9177.4|9167.4|9110.4|9100.4|4372
1614693600000|2021-03-02 14:00:00|9156.5|9146.5|9168.1|9158.1|9219.9|9209.9|9133.1|9123.1|4830
1614697200000|2021-03-02 15:00:00|9167.8|9157.8|9169.6|9159.6|9183.1|9173.1|9124|9114|3568
1614700800000|2021-03-02 16:00:00|9169.4|9159.4|9202.3|9192.3|9208.8|9198.8|9158|9148|3558
1614704400000|2021-03-02 17:00:00|9201.8|9191.8|9283.5|9273.5|9291.8|9281.8|9200.1|9190.1|2313
1614733200000|2021-03-03 01:00:00|9245.9|9235.9|9220.4|9210.4|9263.1|9253.1|9206.4|9196.4|3137
1614736800000|2021-03-03 02:00:00|9220.5|9210.5|9201.6|9191.6|9221|9211|9195.1|9185.1|1565
1614740400000|2021-03-03 03:00:00|9201.9|9191.9|9208.4|9198.4|9224.1|9214.1|9199.1|9189.1|1043
1614744000000|2021-03-03 04:00:00|9208.5|9198.5|9212.9|9202.9|9221.4|9211.4|9207.8|9197.8|376
1614747600000|2021-03-03 05:00:00|9213.4|9203.4|9167|9157|9220|9210|9160.9|9150.9|1618
1614751200000|2021-03-03 06:00:00|9167.4|9157.4|9204.1|9194.1|9214.9|9204.9|9156.4|9146.4|2246
1614754800000|2021-03-03 07:00:00|9203.6|9193.6|9220.1|9210.1|9229.4|9219.4|9194.9|9184.9|1112
1614758400000|2021-03-03 08:00:00|9220.4|9210.4|9222.1|9212.1|9242|9232|9205.4|9195.4|1279
1614762000000|2021-03-03 09:00:00|9221.9|9211.9|9232.8|9222.8|9252.9|9242.9|9221.1|9211.1|1524
1614765600000|2021-03-03 10:00:00|9233.1|9223.1|9203.6|9193.6|9235.5|9225.5|9179.6|9169.6|1307
1614769200000|2021-03-03 11:00:00|9203.8|9193.8|9244.8|9234.8|9244.8|9234.8|9191.4|9181.4|1284
1614772800000|2021-03-03 12:00:00|9245|9235|9189|9179|9253.3|9243.3|9176.5|9166.5|2264
1614776400000|2021-03-03 13:00:00|9189.1|9179.1|9132.3|9122.3|9189.1|9179.1|9093.6|9083.6|5380
1614780000000|2021-03-03 14:00:00|9132|9122|9111.3|9101.3|9141.6|9131.6|9077.6|9067.6|4894
1614783600000|2021-03-03 15:00:00|9112.8|9102.8|9131.4|9121.4|9148.9|9138.9|9083.8|9073.8|4601
1614787200000|2021-03-03 16:00:00|9131.9|9121.9|9108.1|9098.1|9144.3|9134.3|9096.9|9086.9|3035
1614790800000|2021-03-03 17:00:00|9108.4|9098.4|9116.8|9106.8|9128.3|9118.3|9100.9|9090.9|1720
1614819600000|2021-03-04 01:00:00|9077.1|9067.1|9132.6|9122.6|9132.6|9122.6|9052.1|9042.1|3018
1614823200000|2021-03-04 02:00:00|9132.3|9122.3|9090.6|9080.6|9137.4|9127.4|9079.6|9069.6|2371
1614826800000|2021-03-04 03:00:00|9090.4|9080.4|9046.9|9036.9|9110.4|9100.4|9046.6|9036.6|1873
1614830400000|2021-03-04 04:00:00|9047.1|9037.1|9087.5|9077.5|9089.9|9079.9|9036.1|9026.1|1312
1614834000000|2021-03-04 05:00:00|9088.6|9078.6|9115.8|9105.8|9128.4|9118.4|9083.1|9073.1|1593
1614837600000|2021-03-04 06:00:00|9115.4|9105.4|9032.9|9022.9|9127.3|9117.3|9031.6|9021.6|3070
1614841200000|2021-03-04 07:00:00|9032.6|9022.6|8925.5|8915.5|9060.6|9050.6|8925.5|8915.5|2144
1614844800000|2021-03-04 08:00:00|8925.1|8915.1|8938.4|8928.4|8976.9|8966.9|8898.4|8888.4|2325
1614848400000|2021-03-04 09:00:00|8938.6|8928.6|8761.3|8751.3|8943.1|8933.1|8665.5|8655.5|3684
1614852000000|2021-03-04 10:00:00|8760|8750|8726.5|8716.5|8764.1|8754.1|8669.1|8659.1|3552
1614855600000|2021-03-04 11:00:00|8726.8|8716.8|8744.3|8734.3|8746.6|8736.6|8660.8|8650.8|2240
1614859200000|2021-03-04 12:00:00|8743.8|8733.8|8822.8|8812.8|8830.3|8820.3|8714.5|8704.5|2396
1614862800000|2021-03-04 13:00:00|8822.5|8812.5|8977.6|8967.6|8998.6|8988.6|8821.3|8811.3|5839
1614866400000|2021-03-04 14:00:00|8977.5|8967.5|8883.8|8873.8|8981.5|8971.5|8857.9|8847.9|5069
1614870000000|2021-03-04 15:00:00|8884.3|8874.3|8939.1|8929.1|8954.5|8944.5|8801.5|8791.5|6424
1614873600000|2021-03-04 16:00:00|8944.3|8934.3|8918.4|8908.4|8947.6|8937.6|8896.1|8886.1|2798
1614877200000|2021-03-04 17:00:00|8918.5|8908.5|8773.5|8763.5|8923|8913|8740.8|8730.8|3446
1614906000000|2021-03-05 01:00:00|8729.1|8719.1|8739.3|8729.3|8798.3|8788.3|8674.8|8664.8|5475
1614909600000|2021-03-05 02:00:00|8739.8|8729.8|8820.5|8810.5|8820.5|8810.5|8734.5|8724.5|3063
1614913200000|2021-03-05 03:00:00|8820|8810|8835|8825|8845.3|8835.3|8801.8|8791.8|2244
1614916800000|2021-03-05 04:00:00|8834.8|8824.8|8811.3|8801.3|8834.8|8824.8|8809.5|8799.5|788
1614920400000|2021-03-05 05:00:00|8811.5|8801.5|8921.3|8911.3|8929.5|8919.5|8811.5|8801.5|2766
1614924000000|2021-03-05 06:00:00|8921.5|8911.5|8912|8902|8945.3|8935.3|8897.8|8887.8|3318
1614927600000|2021-03-05 07:00:00|8911.8|8901.8|8875.5|8865.5|8919.5|8909.5|8833.3|8823.3|2016
1614931200000|2021-03-05 08:00:00|8876|8866|8846.9|8836.9|8892.6|8882.6|8812.6|8802.6|3426
1614934800000|2021-03-05 09:00:00|8846.6|8836.6|8852.6|8842.6|8891.6|8881.6|8830.1|8820.1|2360
1614938400000|2021-03-05 10:00:00|8852.1|8842.1|8890.6|8880.6|8919.1|8909.1|8851.6|8841.6|1426
1614942000000|2021-03-05 11:00:00|8890.5|8880.5|8990.9|8980.9|8996.4|8986.4|8876.4|8866.4|1792
1614945600000|2021-03-05 12:00:00|8990.1|8980.1|8968.4|8958.4|9011.4|9001.4|8965|8955|2402
1614949200000|2021-03-05 13:00:00|8968.3|8958.3|8935.8|8925.8|8976.9|8966.9|8909|8899|5379
1614952800000|2021-03-05 14:00:00|8935.9|8925.9|8998.8|8988.8|8999.9|8989.9|8928.9|8918.9|5248
1614956400000|2021-03-05 15:00:00|8998.4|8988.4|8976.9|8966.9|9025.4|9015.4|8957|8947|5556
1614960000000|2021-03-05 16:00:00|8977|8967|8908.5|8898.5|8987|8977|8884.8|8874.8|4501
1614963600000|2021-03-05 17:00:00|8908|8898|8979|8969|8992.5|8982.5|8903.1|8893.1|3618
1615165200000|2021-03-08 01:00:00|8987.8|8969.8|9002.9|8992.9|9053.8|9043.8|8987.8|8969.8|3128
1615168800000|2021-03-08 02:00:00|9003.3|8993.3|8946.3|8936.3|9016.6|9006.6|8923.1|8913.1|2545
1615172400000|2021-03-08 03:00:00|8946.4|8936.4|8890|8880|8949.4|8939.4|8862.1|8852.1|2525
1615176000000|2021-03-08 04:00:00|8890.6|8880.6|8888.1|8878.1|8918.3|8908.3|8879.4|8869.4|835
1615179600000|2021-03-08 05:00:00|8888.3|8878.3|8891.3|8881.3|8914.4|8904.4|8838.6|8828.6|2714
1615183200000|2021-03-08 06:00:00|8891.8|8881.8|8860.8|8850.8|8918.8|8908.8|8848|8838|3072
1615186800000|2021-03-08 07:00:00|8859.6|8849.6|8904.6|8894.6|8912.8|8902.8|8857|8847|1377
1615190400000|2021-03-08 08:00:00|8905.9|8895.9|8901.4|8891.4|8928.8|8918.8|8866.5|8856.5|1817
1615194000000|2021-03-08 09:00:00|8901.9|8891.9|8893|8883|8910.4|8900.4|8811|8801|1917
1615197600000|2021-03-08 10:00:00|8892.9|8882.9|8913.8|8903.8|8918.9|8908.9|8880|8870|1244
1615201200000|2021-03-08 11:00:00|8914.1|8904.1|8980|8970|8990.4|8980.4|8913.5|8903.5|1906
1615204800000|2021-03-08 12:00:00|8980.1|8970.1|8921.3|8911.3|8990.3|8980.3|8917.8|8907.8|1763
1615208400000|2021-03-08 13:00:00|8921.6|8911.6|8892.6|8882.6|8921.9|8911.9|8838.8|8828.8|4380
1615212000000|2021-03-08 14:00:00|8891.8|8881.8|8927.6|8917.6|8962.5|8952.5|8890.1|8880.1|4282
1615215600000|2021-03-08 15:00:00|8928.5|8918.5|9020|9010|9047.6|9037.6|8928.5|8918.5|5810
1615219200000|2021-03-08 16:00:00|9019.8|9009.8|9016.3|9006.3|9050|9040|8998.4|8988.4|3636
1615222800000|2021-03-08 17:00:00|9016|9006|9025.8|9015.8|9043.3|9033.3|8980.8|8970.8|2513
1615251600000|2021-03-09 01:00:00|8996.6|8986.6|8938.3|8928.3|9012.8|9002.8|8927.8|8917.8|2954
1615255200000|2021-03-09 02:00:00|8937.9|8927.9|8992.9|8982.9|8998.1|8988.1|8937.8|8927.8|2887
1615258800000|2021-03-09 03:00:00|8993.1|8983.1|9060.1|9050.1|9078.6|9068.6|8982.4|8972.4|2417
1615262400000|2021-03-09 04:00:00|9061.1|9051.1|9058.4|9048.4|9071.6|9061.6|9054.6|9044.6|583
1615266000000|2021-03-09 05:00:00|9058.6|9048.6|8984.8|8974.8|9066.4|9056.4|8979.1|8969.1|1917
1615269600000|2021-03-09 06:00:00|8984.4|8974.4|8886.3|8876.3|8988.6|8978.6|8882.4|8872.4|4131
1615273200000|2021-03-09 07:00:00|8886.4|8876.4|8879.5|8869.5|8891|8881|8846.9|8836.9|2679
1615276800000|2021-03-09 08:00:00|8880|8870|8898.4|8888.4|8912.9|8902.9|8838.5|8828.5|2936
1615280400000|2021-03-09 09:00:00|8898.1|8888.1|8909.8|8899.8|8940.3|8930.3|8871.5|8861.5|2168
1615284000000|2021-03-09 10:00:00|8910.1|8900.1|8867.8|8857.8|8932.1|8922.1|8863.8|8853.8|1430
1615287600000|2021-03-09 11:00:00|8868|8858|8924.1|8914.1|8928.8|8918.8|8868|8858|1634
1615291200000|2021-03-09 12:00:00|8923.3|8913.3|8892.3|8882.3|8928.9|8918.9|8865.1|8855.1|1704
1615294800000|2021-03-09 13:00:00|8892.5|8882.5|8840.3|8830.3|8914.6|8904.6|8759.8|8749.8|4803
1615298400000|2021-03-09 14:00:00|8840.8|8830.8|8834.5|8824.5|8847.3|8837.3|8790.8|8780.8|4152
1615302000000|2021-03-09 15:00:00|8835|8825|8810.5|8800.5|8867.8|8857.8|8809.8|8799.8|4012
1615305600000|2021-03-09 16:00:00|8810.3|8800.3|8799|8789|8819.5|8809.5|8778.1|8768.1|1935
1615309200000|2021-03-09 17:00:00|8799.3|8789.3|8833.9|8823.9|8836.5|8826.5|8787.8|8777.8|1295
1615338000000|2021-03-10 01:00:00|8793|8783|8847.8|8837.8|8882|8872|8792|8782|2971
1615341600000|2021-03-10 02:00:00|8847.9|8837.9|8833|8823|8859.5|8849.5|8793.5|8783.5|2760
1615345200000|2021-03-10 03:00:00|8833.5|8823.5|8855.5|8845.5|8866.6|8856.6|8831.3|8821.3|1572
1615348800000|2021-03-10 04:00:00|8855.1|8845.1|8873.3|8863.3|8881|8871|8848.1|8838.1|623
1615352400000|2021-03-10 05:00:00|8873.5|8863.5|8866.8|8856.8|8886.3|8876.3|8843.3|8833.3|2035
1615356000000|2021-03-10 06:00:00|8866.5|8856.5|8811|8801|8877|8867|8809.3|8799.3|2397
1615359600000|2021-03-10 07:00:00|8811.5|8801.5|8814|8804|8842.4|8832.4|8811.5|8801.5|737
1615363200000|2021-03-10 08:00:00|8815|8805|8904.3|8894.3|8911.6|8901.6|8809.5|8799.5|1704
1615366800000|2021-03-10 09:00:00|8904|8894|8918.3|8908.3|8950.3|8940.3|8900.8|8890.8|1370
1615370400000|2021-03-10 10:00:00|8918.5|8908.5|8897.5|8887.5|8934.8|8924.8|8895.5|8885.5|979
1615374000000|2021-03-10 11:00:00|8897.3|8887.3|8904.5|8894.5|8911|8901|8883.5|8873.5|840
1615377600000|2021-03-10 12:00:00|8904.3|8894.3|8901.3|8891.3|8931.5|8921.5|8886.3|8876.3|1281
1615381200000|2021-03-10 13:00:00|8900|8890|8906|8896|8912.8|8902.8|8850.8|8840.8|4081
1615384800000|2021-03-10 14:00:00|8906.3|8896.3|8902.8|8892.8|8918.3|8908.3|8870.8|8860.8|3579
1615388400000|2021-03-10 15:00:00|8903.3|8893.3|8878|8868|8911.5|8901.5|8865|8855|3197
1615392000000|2021-03-10 16:00:00|8878.3|8868.3|8867|8857|8889.3|8879.3|8861.5|8851.5|2363
1615395600000|2021-03-10 17:00:00|8867.3|8857.3|8887.6|8877.6|8902|8892|8856|8846|1153
1615424400000|2021-03-11 01:00:00|8875.5|8865.5|8916.8|8906.8|8916.8|8906.8|8839.1|8829.1|3003
1615428000000|2021-03-11 02:00:00|8917|8907|8919.9|8909.9|8927.8|8917.8|8909|8899|1749
1615431600000|2021-03-11 03:00:00|8919.5|8909.5|8990|8980|9010.1|9000.1|8916|8906|1908
1615435200000|2021-03-11 04:00:00|8989.5|8979.5|9018.1|9008.1|9019.3|9009.3|8988.4|8978.4|608
1615438800000|2021-03-11 05:00:00|9017.6|9007.6|9067.8|9057.8|9087|9077|9008.3|8998.3|2901
1615442400000|2021-03-11 06:00:00|9067.3|9057.3|9080.4|9070.4|9124.9|9114.9|9056.3|9046.3|3181
1615446000000|2021-03-11 07:00:00|9080.3|9070.3|9042.8|9032.8|9082.6|9072.6|9042.8|9032.8|1052
1615449600000|2021-03-11 08:00:00|9042.3|9032.3|9068|9058|9101|9091|9028.3|9018.3|2412
1615453200000|2021-03-11 09:00:00|9067.5|9057.5|9076.8|9066.8|9084.5|9074.5|9044.5|9034.5|1494
1615456800000|2021-03-11 10:00:00|9075.8|9065.8|9040|9030|9077|9067|9038.5|9028.5|1243
1615460400000|2021-03-11 11:00:00|9040.5|9030.5|9050.3|9040.3|9056.5|9046.5|9030|9020|1029
1615464000000|2021-03-11 12:00:00|9050|9040|9082.5|9072.5|9083.5|9073.5|9042.3|9032.3|1570
1615467600000|2021-03-11 13:00:00|9082.3|9072.3|9061|9051|9102.5|9092.5|9050|9040|4158
1615471200000|2021-03-11 14:00:00|9060|9050|9044|9034|9070.5|9060.5|8998|8988|3917
1615474800000|2021-03-11 15:00:00|9044.8|9034.8|9076.8|9066.8|9084.8|9074.8|9027|9017|2655
1615478400000|2021-03-11 16:00:00|9076.3|9066.3|9070.3|9060.3|9082|9072|9047.8|9037.8|1989
1615482000000|2021-03-11 17:00:00|9069.8|9059.8|9114.1|9104.1|9116.4|9106.4|9069|9059|1105
1615510800000|2021-03-12 01:00:00|9097.5|9087.5|9059.8|9049.8|9102.4|9092.4|9053.5|9043.5|2247
1615514400000|2021-03-12 02:00:00|9058|9048|9032.5|9022.5|9062.5|9052.5|9009.4|8999.4|2052
1615518000000|2021-03-12 03:00:00|9032.1|9022.1|9056.3|9046.3|9058.1|9048.1|9024|9014|1563
1615521600000|2021-03-12 04:00:00|9055.9|9045.9|9052.6|9042.6|9060.4|9050.4|9047.9|9037.9|294
1615525200000|2021-03-12 05:00:00|9054|9044|9088.3|9078.3|9091.5|9081.5|9036.5|9026.5|1724
1615528800000|2021-03-12 06:00:00|9088.5|9078.5|9051.5|9041.5|9104.4|9094.4|9047.5|9037.5|2130
1615532400000|2021-03-12 07:00:00|9051.6|9041.6|8978.5|8968.5|9060.9|9050.9|8978.5|8968.5|1210
1615536000000|2021-03-12 08:00:00|8978.8|8968.8|8986|8976|9008.8|8998.8|8970.8|8960.8|1778
1615539600000|2021-03-12 09:00:00|8985.8|8975.8|9016|9006|9022.6|9012.6|8966.5|8956.5|1539
1615543200000|2021-03-12 10:00:00|9015.5|9005.5|9015.1|9005.1|9037|9027|9004.3|8994.3|703
1615546800000|2021-03-12 11:00:00|9015.5|9005.5|9032.9|9022.9|9040.9|9030.9|8997.3|8987.3|1158
1615550400000|2021-03-12 12:00:00|9033.4|9023.4|9050.4|9040.4|9071.1|9061.1|9016.9|9006.9|1320
1615554000000|2021-03-12 13:00:00|9051.4|9041.4|9062.5|9052.5|9094.6|9084.6|9043.6|9033.6|3514
1615557600000|2021-03-12 14:00:00|9063.3|9053.3|9073.5|9063.5|9074|9064|9027.6|9017.6|4225
1615561200000|2021-03-12 15:00:00|9074.3|9064.3|9061.8|9051.8|9082.3|9072.3|9033.4|9023.4|2977
1615564800000|2021-03-12 16:00:00|9062.1|9052.1|9109.1|9099.1|9112.5|9102.5|9052.1|9042.1|2460
1615568400000|2021-03-12 17:00:00|9109.3|9099.3|9124.3|9114.3|9126.9|9116.9|9096.8|9086.8|1003
1615770000000|2021-03-15 01:00:00|9137.5|9121.8|9183.1|9173.1|9203.6|9193.6|9135.5|9121.8|2953
1615773600000|2021-03-15 02:00:00|9183.4|9173.4|9146.1|9136.1|9204.1|9194.1|9133.6|9123.6|1916
1615777200000|2021-03-15 03:00:00|9145.3|9135.3|9134.4|9124.4|9159.6|9149.6|9126.5|9116.5|1054
1615780800000|2021-03-15 04:00:00|9134.1|9124.1|9115.1|9105.1|9136.5|9126.5|9106.4|9096.4|509
1615784400000|2021-03-15 05:00:00|9114.8|9104.8|9087.4|9077.4|9118.6|9108.6|9085.6|9075.6|1688
1615788000000|2021-03-15 06:00:00|9087.5|9077.5|9110.6|9100.6|9121.4|9111.4|9061.9|9051.9|2009
1615791600000|2021-03-15 07:00:00|9110.4|9100.4|9122.3|9112.3|9123|9113|9085.6|9075.6|893
1615795200000|2021-03-15 08:00:00|9122.6|9112.6|9129.5|9119.5|9137|9127|9107.4|9097.4|1491
1615798800000|2021-03-15 09:00:00|9129.6|9119.6|9130.8|9120.8|9154.3|9144.3|9120.4|9110.4|1070
1615802400000|2021-03-15 10:00:00|9130.6|9120.6|9140|9130|9142.3|9132.3|9114.5|9104.5|696
1615806000000|2021-03-15 11:00:00|9140.1|9130.1|9130.1|9120.1|9140.1|9130.1|9123.5|9113.5|756
1615809600000|2021-03-15 12:00:00|9130.3|9120.3|9132|9122|9151.4|9141.4|9113.3|9103.3|1686
1615813200000|2021-03-15 13:00:00|9133.4|9123.4|9131.9|9121.9|9142.5|9132.5|9108.5|9098.5|2851
1615816800000|2021-03-15 14:00:00|9131.6|9121.6|9125.4|9115.4|9141.4|9131.4|9111.3|9101.3|2510
1615820400000|2021-03-15 15:00:00|9125.3|9115.3|9115.3|9105.3|9135.8|9125.8|9093.8|9083.8|2017
1615824000000|2021-03-15 16:00:00|9114.4|9104.4|9125.9|9115.9|9153|9143|9112.4|9102.4|1822
1615827600000|2021-03-15 17:00:00|9125.5|9115.5|9141.4|9131.4|9148.5|9138.5|9117.8|9107.8|849
1615856400000|2021-03-16 01:00:00|9123.5|9107.8|9125.5|9115.5|9139.1|9129.1|9102.1|9092.1|1752
1615860000000|2021-03-16 02:00:00|9125.9|9115.9|9095|9085|9125.9|9115.9|9061.1|9051.1|1886
1615863600000|2021-03-16 03:00:00|9095.3|9085.3|9108|9098|9115.4|9105.4|9092.3|9082.3|903
1615867200000|2021-03-16 04:00:00|9108.3|9098.3|9110|9100|9117.6|9107.6|9105.5|9095.5|268
1615870800000|2021-03-16 05:00:00|9109.6|9099.6|9133.9|9123.9|9136.4|9126.4|9093.9|9083.9|1105
1615874400000|2021-03-16 06:00:00|9134.3|9124.3|9039.6|9029.6|9147.4|9137.4|9037.8|9027.8|2401
1615878000000|2021-03-16 07:00:00|9040.6|9030.6|9024.9|9014.9|9054.6|9044.6|9018.1|9008.1|1139
1615881600000|2021-03-16 08:00:00|9024.5|9014.5|9021.3|9011.3|9042.4|9032.4|9008.9|8998.9|1384
1615885200000|2021-03-16 09:00:00|9020.8|9010.8|8969.6|8959.6|9020.8|9010.8|8958.6|8948.6|1738
1615888800000|2021-03-16 10:00:00|8969.3|8959.3|8974.4|8964.4|8985.8|8975.8|8962|8952|1124
1615892400000|2021-03-16 11:00:00|8974.6|8964.6|9000.4|8990.4|9031.3|9021.3|8972.6|8962.6|1335
1615896000000|2021-03-16 12:00:00|8999.5|8989.5|8979.8|8969.8|9001.9|8991.9|8956.5|8946.5|2686
1615899600000|2021-03-16 13:00:00|8980.3|8970.3|8992.3|8982.3|9018.3|9008.3|8975.3|8965.3|3120
1615903200000|2021-03-16 14:00:00|8992|8982|9001|8991|9010.3|9000.3|8973.5|8963.5|1749
1615906800000|2021-03-16 15:00:00|9000.8|8990.8|9005.3|8995.3|9009.3|8999.3|8981.5|8971.5|1420
1615910400000|2021-03-16 16:00:00|9005.5|8995.5|8978.4|8968.4|9013.3|9003.3|8958.4|8948.4|1846
1615914000000|2021-03-16 17:00:00|8977.6|8967.6|8956.9|8946.9|8989.9|8979.9|8955.9|8945.9|1014
1615942800000|2021-03-17 01:00:00|8934.5|8916.3|8955.4|8945.4|8968.8|8958.8|8925.8|8915.8|1997
1615946400000|2021-03-17 02:00:00|8954.6|8944.6|8960.8|8950.8|8965.9|8955.9|8944.1|8934.1|1127
1615950000000|2021-03-17 03:00:00|8960.5|8950.5|8982.5|8972.5|8986|8976|8958.4|8948.4|874
1615953600000|2021-03-17 04:00:00|8982.6|8972.6|8977.3|8967.3|8984|8974|8975|8965|181
1615957200000|2021-03-17 05:00:00|8977.5|8967.5|9013.9|9003.9|9028.1|9018.1|8972.3|8962.3|1243
1615960800000|2021-03-17 06:00:00|9013.8|9003.8|9035.5|9025.5|9054.8|9044.8|9013.8|9003.8|2205
1615964400000|2021-03-17 07:00:00|9034.6|9024.6|9020.8|9010.8|9039.8|9029.8|9017.1|9007.1|584
1615968000000|2021-03-17 08:00:00|9020.3|9010.3|9018.5|9008.5|9032|9022|9001.3|8991.3|927
1615971600000|2021-03-17 09:00:00|9018.8|9008.8|9056.8|9046.8|9067.8|9057.8|9018.8|9008.8|1095
1615975200000|2021-03-17 10:00:00|9055.9|9045.9|9044.3|9034.3|9063.8|9053.8|9039|9029|673
1615978800000|2021-03-17 11:00:00|9044|9034|9035|9025|9052.3|9042.3|9012|9002|1093
1615982400000|2021-03-17 12:00:00|9035.3|9025.3|9033.8|9023.8|9040.8|9030.8|9015.5|9005.5|1500
1615986000000|2021-03-17 13:00:00|9033.5|9023.5|9046.3|9036.3|9053.3|9043.3|8998.3|8988.3|2348
1615989600000|2021-03-17 14:00:00|9045.8|9035.8|9047.5|9037.5|9093.8|9083.8|9045|9035|2512
1615993200000|2021-03-17 15:00:00|9049|9039|9062.3|9052.3|9077|9067|9046|9036|1404
1615996800000|2021-03-17 16:00:00|9062|9052|9080.4|9070.4|9089|9079|9061.8|9051.8|1620
1616000400000|2021-03-17 17:00:00|9079.9|9069.9|9076.6|9066.6|9096.9|9086.9|9074.9|9064.9|850
1616029200000|2021-03-18 01:00:00|9144.5|9128.8|9121.1|9111.1|9144.5|9129.5|9103.4|9093.4|1872
1616032800000|2021-03-18 02:00:00|9120.5|9110.5|9095|9085|9123|9113|9077.9|9067.9|1440
1616036400000|2021-03-18 03:00:00|9095.3|9085.3|9058.8|9048.8|9096.6|9086.6|9054.1|9044.1|1094
1616040000000|2021-03-18 04:00:00|9058.4|9048.4|9057.5|9047.5|9062.6|9052.6|9043.8|9033.8|297
1616043600000|2021-03-18 05:00:00|9058|9048|9035.6|9025.6|9066|9056|9026.6|9016.6|1239
1616047200000|2021-03-18 06:00:00|9035.3|9025.3|9053.5|9043.5|9067.8|9057.8|9016.8|9006.8|1916
1616050800000|2021-03-18 07:00:00|9053.3|9043.3|9037.5|9027.5|9068|9058|9008.1|8998.1|1493
1616054400000|2021-03-18 08:00:00|9037.6|9027.6|9034.8|9024.8|9062.1|9052.1|9001.1|8991.1|1863
1616058000000|2021-03-18 09:00:00|9036.3|9026.3|9084.5|9074.5|9097|9087|9029.9|9019.9|1421
1616061600000|2021-03-18 10:00:00|9084.6|9074.6|9109.9|9099.9|9113.1|9103.1|9072.8|9062.8|1010
1616065200000|2021-03-18 11:00:00|9110.4|9100.4|9081.9|9071.9|9120.6|9110.6|9077.3|9067.3|1442
1616068800000|2021-03-18 12:00:00|9082.1|9072.1|9061.8|9051.8|9091|9081|9059.4|9049.4|2353
1616072400000|2021-03-18 13:00:00|9061.6|9051.6|9085.1|9075.1|9098.4|9088.4|9020.1|9010.1|4066
1616076000000|2021-03-18 14:00:00|9084.5|9074.5|9056.1|9046.1|9092.3|9082.3|9031.8|9021.8|3853
1616079600000|2021-03-18 15:00:00|9056.3|9046.3|9055.6|9045.6|9077.3|9067.3|9041.1|9031.1|2132
1616083200000|2021-03-18 16:00:00|9055.4|9045.4|9055.9|9045.9|9077.6|9067.6|9044.1|9034.1|1664
1616086800000|2021-03-18 17:00:00|9055.5|9045.5|9055.8|9045.8|9062.8|9052.8|9027.8|9017.8|836
1616115600000|2021-03-19 01:00:00|9001.8|8986|9012.8|9002.8|9020.6|9010.6|8965.4|8955.4|3133
1616119200000|2021-03-19 02:00:00|9012.9|9002.9|8994.4|8984.4|9016.5|9006.5|8994.4|8984.4|1381
1616122800000|2021-03-19 03:00:00|8993.5|8983.5|8981.6|8971.6|8995.4|8985.4|8976|8966|1431
1616126400000|2021-03-19 04:00:00|8981.5|8971.5|8990.4|8980.4|8998.4|8988.4|8978|8968|320
1616130000000|2021-03-19 05:00:00|8990.6|8980.6|8970.1|8960.1|8991.9|8981.9|8955.8|8945.8|1373
1616133600000|2021-03-19 06:00:00|8969.6|8959.6|8906.1|8896.1|8970.9|8960.9|8847.3|8837.3|3957
1616137200000|2021-03-19 07:00:00|8906.6|8896.6|8917.9|8907.9|8944.8|8934.8|8890.9|8880.9|1312
1616140800000|2021-03-19 08:00:00|8917.1|8907.1|8965.1|8955.1|8969|8959|8913.5|8903.5|1975
1616144400000|2021-03-19 09:00:00|8964.9|8954.9|8973.3|8963.3|9000.4|8990.4|8952.9|8942.9|1537
1616148000000|2021-03-19 10:00:00|8973.4|8963.4|8961.5|8951.5|8991.9|8981.9|8955.3|8945.3|1106
1616151600000|2021-03-19 11:00:00|8962|8952|8969.3|8959.3|8986.4|8976.4|8957.1|8947.1|958
1616155200000|2021-03-19 12:00:00|8969.4|8959.4|8980.8|8970.8|9027.8|9017.8|8969.4|8959.4|1917
1616158800000|2021-03-19 13:00:00|8980.6|8970.6|8950.1|8940.1|9002.6|8992.6|8926.8|8916.8|4662
1616162400000|2021-03-19 14:00:00|8949.8|8939.8|9015.4|9005.4|9019.5|9009.5|8932.5|8922.5|3502
1616166000000|2021-03-19 15:00:00|9014.9|9004.9|9031.3|9021.3|9047.9|9037.9|9008.8|8998.8|2485
1616169600000|2021-03-19 16:00:00|9031.4|9021.4|9063.9|9053.9|9071.5|9061.5|9031.4|9021.4|2051
1616173200000|2021-03-19 17:00:00|9064|9054|9067.8|9057.8|9083.8|9073.8|9064|9054|1094
1616374800000|2021-03-22 01:00:00|9072.3|9056.5|9073.4|9063.4|9088.8|9078.8|8992.6|8982.6|3168
1616378400000|2021-03-22 02:00:00|9073.6|9063.6|9054.3|9044.3|9102.6|9092.6|9030.1|9020.1|2440
1616382000000|2021-03-22 03:00:00|9054|9044|9060.9|9050.9|9080.6|9070.6|9050.6|9040.6|955
1616385600000|2021-03-22 04:00:00|9061.3|9051.3|9059.5|9049.5|9079.9|9069.9|9055.6|9045.6|342
1616389200000|2021-03-22 05:00:00|9059.4|9049.4|9030.9|9020.9|9065.6|9055.6|9030.9|9020.9|1272
1616392800000|2021-03-22 06:00:00|9030.6|9020.6|9026.9|9016.9|9055.9|9045.9|9019|9009|2821
1616396400000|2021-03-22 07:00:00|9026.6|9016.6|9040.4|9030.4|9040.5|9030.5|9017.4|9007.4|1280
1616400000000|2021-03-22 08:00:00|9043|9033|9061.1|9051.1|9067.4|9057.4|9021.1|9011.1|2633
1616403600000|2021-03-22 09:00:00|9060.9|9050.9|9059.4|9049.4|9061.4|9051.4|9029.3|9019.3|1532
1616407200000|2021-03-22 10:00:00|9059.6|9049.6|9066.1|9056.1|9082|9072|9054.3|9044.3|1283
1616410800000|2021-03-22 11:00:00|9066|9056|9120.6|9110.6|9124.3|9114.3|9065.4|9055.4|1344
1616414400000|2021-03-22 12:00:00|9120.5|9110.5|9073.5|9063.5|9122.6|9112.6|9071.3|9061.3|2124
1616418000000|2021-03-22 13:00:00|9072.8|9062.8|9077.5|9067.5|9103.4|9093.4|9058.8|9048.8|3322
1616421600000|2021-03-22 14:00:00|9077.6|9067.6|9106.8|9096.8|9114.4|9104.4|9071.5|9061.5|3032
1616425200000|2021-03-22 15:00:00|9107|9097|9096.5|9086.5|9111.4|9101.4|9081.9|9071.9|1754
1616428800000|2021-03-22 16:00:00|9096.8|9086.8|9123.8|9113.8|9124.8|9114.8|9095.6|9085.6|1595
1616432400000|2021-03-22 17:00:00|9123.9|9113.9|9130.8|9120.8|9131.5|9121.5|9113.8|9103.8|548
1616461200000|2021-03-23 01:00:00|9135.5|9119.8|9101.4|9091.4|9149.6|9139.6|9078.9|9068.9|3158
1616464800000|2021-03-23 02:00:00|9101.1|9091.1|9017.4|9007.4|9102.8|9092.8|8983.9|8973.9|2878
1616468400000|2021-03-23 03:00:00|9017.6|9007.6|9038.9|9028.9|9040.1|9030.1|9005.3|8995.3|1867
1616472000000|2021-03-23 04:00:00|9038.8|9028.8|9009.4|8999.4|9038.8|9028.8|9007.3|8997.3|507
1616475600000|2021-03-23 05:00:00|9009.1|8999.1|9029.4|9019.4|9054.1|9044.1|8999.8|8989.8|1974
1616479200000|2021-03-23 06:00:00|9029.1|9019.1|9059.3|9049.3|9069.6|9059.6|9005|8995|2579
1616482800000|2021-03-23 07:00:00|9059.9|9049.9|9077.9|9067.9|9080.9|9070.9|9047.4|9037.4|822
1616486400000|2021-03-23 08:00:00|9078|9068|9076.5|9066.5|9087.8|9077.8|9044.5|9034.5|2469
1616490000000|2021-03-23 09:00:00|9076.4|9066.4|8993.6|8983.6|9090|9080|8985.9|8975.9|2275
1616493600000|2021-03-23 10:00:00|8993.8|8983.8|8998|8988|9009.3|8999.3|8957.8|8947.8|1757
1616497200000|2021-03-23 11:00:00|8998.5|8988.5|8995.9|8985.9|9018.6|9008.6|8972.6|8962.6|1544
1616500800000|2021-03-23 12:00:00|8996.3|8986.3|9014.6|9004.6|9030.6|9020.6|8993.9|8983.9|2185
1616504400000|2021-03-23 13:00:00|9014.8|9004.8|9021.4|9011.4|9039.6|9029.6|9002.5|8992.5|3050
1616508000000|2021-03-23 14:00:00|9021|9011|9011.5|9001.5|9040|9030|9000.4|8990.4|2263
1616511600000|2021-03-23 15:00:00|9011.6|9001.6|9019|9009|9027.4|9017.4|8991|8981|1730
1616515200000|2021-03-23 16:00:00|9019.1|9009.1|8988.3|8978.3|9021.4|9011.4|8981.3|8971.3|1908
1616518800000|2021-03-23 17:00:00|8987.9|8977.9|8947.8|8937.8|8997|8987|8942.5|8932.5|938
1616547600000|2021-03-24 01:00:00|8880.3|8864.5|8940.9|8930.9|8965.5|8955.5|8880.3|8864.5|3058
1616551200000|2021-03-24 02:00:00|8940|8930|8927.9|8917.9|8945.6|8935.6|8905.4|8895.4|2677
1616554800000|2021-03-24 03:00:00|8928.4|8918.4|8930.1|8920.1|8941.1|8931.1|8919.9|8909.9|1214
1616558400000|2021-03-24 04:00:00|8930.6|8920.6|8928.1|8918.1|8937.4|8927.4|8918.4|8908.4|424
1616562000000|2021-03-24 05:00:00|8928|8918|8938.9|8928.9|8953.9|8943.9|8911.6|8901.6|1700
1616565600000|2021-03-24 06:00:00|8938.6|8928.6|8960.6|8950.6|8971.9|8961.9|8936.4|8926.4|1965
1616569200000|2021-03-24 07:00:00|8960.9|8950.9|8937.1|8927.1|8971.4|8961.4|8931.6|8921.6|1123
1616572800000|2021-03-24 08:00:00|8937|8927|9011|9001|9025.4|9015.4|8912.3|8902.3|2656
1616576400000|2021-03-24 09:00:00|9011.3|9001.3|9022.4|9012.4|9036.6|9026.6|9005.3|8995.3|1580
1616580000000|2021-03-24 10:00:00|9022.8|9012.8|9015.3|9005.3|9034.5|9024.5|9008.3|8998.3|966
1616583600000|2021-03-24 11:00:00|9015.4|9005.4|9037.9|9027.9|9044.3|9034.3|9009.1|8999.1|796
1616587200000|2021-03-24 12:00:00|9038|9028|8979.6|8969.6|9044.5|9034.5|8972.9|8962.9|1953
1616590800000|2021-03-24 13:00:00|8979.9|8969.9|8973.6|8963.6|8999.5|8989.5|8969.6|8959.6|2991
1616594400000|2021-03-24 14:00:00|8972.3|8962.3|9006|8996|9012|9002|8963|8953|2912
1616598000000|2021-03-24 15:00:00|9006.3|8996.3|8985.3|8975.3|9025.5|9015.5|8975.3|8965.3|2370
1616601600000|2021-03-24 16:00:00|8985.1|8975.1|8967.5|8957.5|9006.3|8996.3|8965.3|8955.3|1646
1616605200000|2021-03-24 17:00:00|8967.8|8957.8|8898.5|8888.5|8967.8|8957.8|8898.5|8888.5|1609
1616634000000|2021-03-25 01:00:00|8895|8879.3|8872.8|8862.8|8927.6|8917.6|8865.6|8855.6|3302
1616637600000|2021-03-25 02:00:00|8872.6|8862.6|8884.4|8874.4|8898.4|8888.4|8858.4|8848.4|2007
1616641200000|2021-03-25 03:00:00|8884.1|8874.1|8880|8870|8884.6|8874.6|8855.4|8845.4|1377
1616644800000|2021-03-25 04:00:00|8879.9|8869.9|8862.4|8852.4|8881.6|8871.6|8862|8852|536
1616648400000|2021-03-25 05:00:00|8861.1|8851.1|8826.5|8816.5|8882.1|8872.1|8817.6|8807.6|2234
1616652000000|2021-03-25 06:00:00|8825.9|8815.9|8815.6|8805.6|8860.1|8850.1|8807.6|8797.6|2502
1616655600000|2021-03-25 07:00:00|8815.9|8805.9|8818.6|8808.6|8828|8818|8811.1|8801.1|1135
1616659200000|2021-03-25 08:00:00|8814.9|8804.9|8762.4|8752.4|8814.9|8804.9|8726.8|8716.8|2888
1616662800000|2021-03-25 09:00:00|8762.3|8752.3|8781.9|8771.9|8789|8779|8739.9|8729.9|1712
1616666400000|2021-03-25 10:00:00|8781.8|8771.8|8779.6|8769.6|8792.3|8782.3|8764.8|8754.8|1202
1616670000000|2021-03-25 11:00:00|8779.5|8769.5|8748.5|8738.5|8784.5|8774.5|8742.3|8732.3|1456
1616673600000|2021-03-25 12:00:00|8749|8739|8735.1|8725.1|8803.3|8793.3|8707.6|8697.6|3096
1616677200000|2021-03-25 13:00:00|8735|8725|8766.1|8756.1|8804|8794|8725.1|8715.1|4954
1616680800000|2021-03-25 14:00:00|8766|8756|8744.9|8734.9|8799|8789|8730.9|8720.9|4188
1616684400000|2021-03-25 15:00:00|8745|8735|8737.4|8727.4|8750.3|8740.3|8706.8|8696.8|3368
1616688000000|2021-03-25 16:00:00|8737.5|8727.5|8780.8|8770.8|8791|8781|8725.1|8715.1|2532
1616691600000|2021-03-25 17:00:00|8780.5|8770.5|8793.8|8783.8|8804.1|8794.1|8764.5|8754.5|1918
1616720400000|2021-03-26 01:00:00|8807.5|8791.8|8849.6|8839.6|8856.3|8846.3|8807.5|8791.8|1695
1616724000000|2021-03-26 02:00:00|8849.9|8839.9|8856|8846|8856|8846|8827.6|8817.6|946
1616727600000|2021-03-26 03:00:00|8856.1|8846.1|8878.3|8868.3|8882.3|8872.3|8854.9|8844.9|851
1616731200000|2021-03-26 04:00:00|8877.5|8867.5|8880.3|8870.3|8889.1|8879.1|8876.5|8866.5|433
1616734800000|2021-03-26 05:00:00|8880.5|8870.5|8909|8899|8912.4|8902.4|8874.1|8864.1|1421
1616738400000|2021-03-26 06:00:00|8909.4|8899.4|8890.5|8880.5|8919.4|8909.4|8885.1|8875.1|1548
1616742000000|2021-03-26 07:00:00|8890.6|8880.6|8883|8873|8903.9|8893.9|8879.3|8869.3|1085
1616745600000|2021-03-26 08:00:00|8882.6|8872.6|8933.3|8923.3|8948.1|8938.1|8877.6|8867.6|1675
1616749200000|2021-03-26 09:00:00|8933.4|8923.4|8929.3|8919.3|8944.3|8934.3|8916.9|8906.9|1020
1616752800000|2021-03-26 10:00:00|8929.5|8919.5|8930.8|8920.8|8933.6|8923.6|8910.6|8900.6|948
1616756400000|2021-03-26 11:00:00|8931|8921|8923.1|8913.1|8932.3|8922.3|8903.6|8893.6|1003
1616760000000|2021-03-26 12:00:00|8922.9|8912.9|8914.4|8904.4|8938|8928|8906.8|8896.8|1546
1616763600000|2021-03-26 13:00:00|8914.1|8904.1|8913.8|8903.8|8936.1|8926.1|8887|8877|3423
1616767200000|2021-03-26 14:00:00|8913.9|8903.9|8946.3|8936.3|8958.4|8948.4|8913.9|8903.9|2847
1616770800000|2021-03-26 15:00:00|8946.6|8936.6|8955.8|8945.8|8979.9|8969.9|8946.3|8936.3|2422
1616774400000|2021-03-26 16:00:00|8955.9|8945.9|8968.3|8958.3|8974|8964|8949.9|8939.9|1023
1616778000000|2021-03-26 17:00:00|8968|8958|8955.6|8945.6|8987.5|8977.5|8954.8|8944.8|724
1616976000000|2021-03-29 00:00:00|8961.5|8945.8|8966.9|8956.9|8989.3|8979.3|8961.5|8945.8|645
1616979600000|2021-03-29 01:00:00|8966.6|8956.6|8935.5|8925.5|8966.9|8956.9|8906.5|8896.5|2675
1616983200000|2021-03-29 02:00:00|8935|8925|8919.1|8909.1|8946.6|8936.6|8910.9|8900.9|1572
1616986800000|2021-03-29 03:00:00|8918.9|8908.9|8919.6|8909.6|8926.8|8916.8|8901.1|8891.1|1112
1616990400000|2021-03-29 04:00:00|8920|8910|8924.6|8914.6|8929.5|8919.5|8917.9|8907.9|626
1616994000000|2021-03-29 05:00:00|8924.4|8914.4|8887.3|8877.3|8924.4|8914.4|8877.6|8867.6|1609
1616997600000|2021-03-29 06:00:00|8887.6|8877.6|8895.1|8885.1|8920.6|8910.6|8879.1|8869.1|2169
1617001200000|2021-03-29 07:00:00|8895|8885|8943.6|8933.6|8946.8|8936.8|8895|8885|1499
1617004800000|2021-03-29 08:00:00|8943.8|8933.8|8903.9|8893.9|8943.9|8933.9|8894.5|8884.5|1464
1617008400000|2021-03-29 09:00:00|8903.8|8893.8|8917.4|8907.4|8921.8|8911.8|8894.1|8884.1|818
1617012000000|2021-03-29 10:00:00|8917.5|8907.5|8927|8917|8946.4|8936.4|8897.8|8887.8|1174
1617015600000|2021-03-29 11:00:00|8927.3|8917.3|8936.5|8926.5|8946.9|8936.9|8927.3|8917.3|1055
1617019200000|2021-03-29 12:00:00|8935.9|8925.9|8905.3|8895.3|8938.9|8928.9|8903.6|8893.6|1253
1617022800000|2021-03-29 13:00:00|8904.9|8894.9|8857|8847|8913.5|8903.5|8856.6|8846.6|3360
1617026400000|2021-03-29 14:00:00|8856.9|8846.9|8852.6|8842.6|8896.1|8886.1|8851.8|8841.8|3339
1617030000000|2021-03-29 15:00:00|8852.4|8842.4|8878|8868|8884.9|8874.9|8841.9|8831.9|2067
1617033600000|2021-03-29 16:00:00|8878.3|8868.3|8896.5|8886.5|8900.3|8890.3|8870|8860|1142
1617062400000|2021-03-30 00:00:00|8906.3|8896.3|8891.3|8881.3|8911.1|8901.1|8888.9|8878.9|542
1617066000000|2021-03-30 01:00:00|8891.4|8881.4|8878.1|8868.1|8900.5|8890.5|8861.8|8851.8|1200
1617069600000|2021-03-30 02:00:00|8878.3|8868.3|8888.4|8878.4|8900.1|8890.1|8873.8|8863.8|763
1617073200000|2021-03-30 03:00:00|8888.9|8878.9|8914.9|8904.9|8919.1|8909.1|8888.6|8878.6|819
1617076800000|2021-03-30 04:00:00|8915.1|8905.1|8912.9|8902.9|8928.4|8918.4|8911.8|8901.8|463
1617080400000|2021-03-30 05:00:00|8912.6|8902.6|8895.4|8885.4|8918.6|8908.6|8880.9|8870.9|1209
1617084000000|2021-03-30 06:00:00|8895.1|8885.1|8823.8|8813.8|8903.6|8893.6|8818.1|8808.1|2281
1617087600000|2021-03-30 07:00:00|8823.5|8813.5|8840|8830|8857|8847|8820.1|8810.1|1938
1617091200000|2021-03-30 08:00:00|8839.8|8829.8|8845|8835|8859|8849|8823.9|8813.9|1013
1617094800000|2021-03-30 09:00:00|8844.3|8834.3|8808.8|8798.8|8859.8|8849.8|8808.8|8798.8|1026
1617098400000|2021-03-30 10:00:00|8807.9|8797.9|8808.4|8798.4|8824.9|8814.9|8791.4|8781.4|876
1617102000000|2021-03-30 11:00:00|8808.5|8798.5|8807.4|8797.4|8814.3|8804.3|8790.6|8780.6|1421
1617105600000|2021-03-30 12:00:00|8807.1|8797.1|8800.5|8790.5|8829|8819|8790.8|8780.8|1590
1617109200000|2021-03-30 13:00:00|8800.4|8790.4|8787.1|8777.1|8810.4|8800.4|8763.6|8753.6|3078
1617112800000|2021-03-30 14:00:00|8786.9|8776.9|8810.8|8800.8|8820|8810|8760.8|8750.8|2947
1617116400000|2021-03-30 15:00:00|8810.5|8800.5|8783.5|8773.5|8826.4|8816.4|8776.8|8766.8|2011
1617120000000|2021-03-30 16:00:00|8783.4|8773.4|8775.8|8765.8|8791.5|8781.5|8762.6|8752.6|1233
1617148800000|2021-03-31 00:00:00|8790.4|8780.4|8797.6|8787.6|8803.4|8793.4|8788.1|8778.1|558
1617152400000|2021-03-31 01:00:00|8802.6|8792.6|8754.6|8744.6|8810.4|8800.4|8739.1|8729.1|2246
1617156000000|2021-03-31 02:00:00|8754.8|8744.8|8740.9|8730.9|8768.6|8758.6|8727.6|8717.6|1775
1617159600000|2021-03-31 03:00:00|8740.8|8730.8|8784.1|8774.1|8790.6|8780.6|8737.1|8727.1|1313
1617163200000|2021-03-31 04:00:00|8784.6|8774.6|8785.6|8775.6|8793.1|8783.1|8781.1|8771.1|398
1617166800000|2021-03-31 05:00:00|8785.5|8775.5|8789.1|8779.1|8802.5|8792.5|8771.5|8761.5|1538
1617170400000|2021-03-31 06:00:00|8789.9|8779.9|8791.3|8781.3|8809.1|8799.1|8772.9|8762.9|2213
1617174000000|2021-03-31 07:00:00|8792|8782|8826.4|8816.4|8829.6|8819.6|8791.6|8781.6|1475
1617177600000|2021-03-31 08:00:00|8826.6|8816.6|8829|8819|8839.6|8829.6|8808.3|8798.3|1165
1617181200000|2021-03-31 09:00:00|8829.3|8819.3|8815.4|8805.4|8833.1|8823.1|8814.8|8804.8|832
1617184800000|2021-03-31 10:00:00|8815.9|8805.9|8834.6|8824.6|8842.9|8832.9|8815.9|8805.9|911
1617188400000|2021-03-31 11:00:00|8835.1|8825.1|8837.8|8827.8|8854.5|8844.5|8824.3|8814.3|1070
1617192000000|2021-03-31 12:00:00|8837.6|8827.6|8824.4|8814.4|8853.4|8843.4|8821.6|8811.6|1690
1617195600000|2021-03-31 13:00:00|8825.3|8815.3|8799.4|8789.4|8830.3|8820.3|8782.3|8772.3|4286
1617199200000|2021-03-31 14:00:00|8799.1|8789.1|8814.3|8804.3|8831.4|8821.4|8799|8789|3876
1617202800000|2021-03-31 15:00:00|8814|8804|8783.1|8773.1|8817|8807|8781.8|8771.8|2220
1617206400000|2021-03-31 16:00:00|8783|8773|8804.8|8794.8|8810|8800|8782.3|8772.3|1712
1617235200000|2021-04-01 00:00:00|8791.3|8781.3|8797.4|8787.4|8797.4|8787.4|8772.1|8762.1|711
1617238800000|2021-04-01 01:00:00|8796.9|8786.9|8822.5|8812.5|8829.6|8819.6|8785.1|8775.1|1902
1617242400000|2021-04-01 02:00:00|8822.4|8812.4|8778.1|8768.1|8827.9|8817.9|8761.4|8751.4|1735
1617246000000|2021-04-01 03:00:00|8778.6|8768.6|8765.6|8755.6|8783.3|8773.3|8765.1|8755.1|1241
1617249600000|2021-04-01 04:00:00|8764.8|8754.8|8746.4|8736.4|8770.6|8760.6|8737.9|8727.9|640
1617253200000|2021-04-01 05:00:00|8746|8736|8752.5|8742.5|8771.4|8761.4|8736.4|8726.4|1880
1617256800000|2021-04-01 06:00:00|8752.4|8742.4|8704.3|8694.3|8755.5|8745.5|8700.5|8690.5|2831
1617260400000|2021-04-01 07:00:00|8701.6|8691.6|8760.3|8750.3|8760.6|8750.6|8701.3|8691.3|2022
1617264000000|2021-04-01 08:00:00|8760.4|8750.4|8742.6|8732.6|8768.3|8758.3|8735.5|8725.5|1688
1617267600000|2021-04-01 09:00:00|8742.9|8732.9|8747.9|8737.9|8758.4|8748.4|8736.1|8726.1|1151
1617271200000|2021-04-01 10:00:00|8748|8738|8751.4|8741.4|8760|8750|8738.6|8728.6|1164
1617274800000|2021-04-01 11:00:00|8751.5|8741.5|8775.5|8765.5|8785.1|8775.1|8742.8|8732.8|1850
1617278400000|2021-04-01 12:00:00|8776.4|8766.4|8761.5|8751.5|8779.1|8769.1|8753.5|8743.5|1669
1617282000000|2021-04-01 13:00:00|8761.3|8751.3|8777.4|8767.4|8806.6|8796.6|8759.8|8749.8|4388
1617285600000|2021-04-01 14:00:00|8777.9|8767.9|8762.3|8752.3|8792.3|8782.3|8746.8|8736.8|3665
1617289200000|2021-04-01 15:00:00|8762.1|8752.1|8786.6|8776.6|8798.6|8788.6|8762.1|8752.1|2450
1617292800000|2021-04-01 16:00:00|8786.5|8776.5|8797.8|8787.8|8804.9|8794.9|8784.9|8774.9|1389
1617670800000|2021-04-06 01:00:00|9064.9|9054.9|9019.1|9009.1|9087.4|9077.4|9016.1|9006.1|3500
1617674400000|2021-04-06 02:00:00|9019.5|9009.5|9041.6|9031.6|9053.4|9043.4|9018|9008|1783
1617678000000|2021-04-06 03:00:00|9042.3|9032.3|9004.9|8994.9|9046.5|9036.5|8995|8985|1336
1617681600000|2021-04-06 04:00:00|9005.1|8995.1|9004.6|8994.6|9019.6|9009.6|9003.8|8993.8|281
1617685200000|2021-04-06 05:00:00|9004|8994|8999.3|8989.3|9018.6|9008.6|8990.8|8980.8|1538
1617688800000|2021-04-06 06:00:00|8998.8|8988.8|9010.9|9000.9|9020.1|9010.1|8995.1|8985.1|2004
1617692400000|2021-04-06 07:00:00|9012.9|9002.9|9004.1|8994.1|9022.9|9012.9|8982.1|8972.1|1947
1617696000000|2021-04-06 08:00:00|9003.9|8993.9|9015.4|9005.4|9024.5|9014.5|8996.9|8986.9|1662
1617699600000|2021-04-06 09:00:00|9015.3|9005.3|9001|8991|9017|9007|8987.1|8977.1|1192
1617703200000|2021-04-06 10:00:00|9000|8990|8994.6|8984.6|9003.5|8993.5|8975.4|8965.4|1375
1617706800000|2021-04-06 11:00:00|8994.3|8984.3|8978.8|8968.8|9001.5|8991.5|8968.5|8958.5|1694
1617710400000|2021-04-06 12:00:00|8978.5|8968.5|9010.5|9000.5|9024|9014|8971|8961|1777
1617714000000|2021-04-06 13:00:00|9011|9001|9051.4|9041.4|9058.5|9048.5|9010.6|9000.6|3148
1617717600000|2021-04-06 14:00:00|9051.6|9041.6|9041.4|9031.4|9059.4|9049.4|9036.1|9026.1|2173
1617721200000|2021-04-06 15:00:00|9040.3|9030.3|9065.4|9055.4|9067.4|9057.4|9031.9|9021.9|1483
1617724800000|2021-04-06 16:00:00|9065.8|9055.8|9068.6|9058.6|9069.4|9059.4|9056.1|9046.1|1297
1617757200000|2021-04-07 01:00:00|9059.6|9049.6|9017.9|9007.9|9068.9|9058.9|9016.6|9006.6|2040
1617760800000|2021-04-07 02:00:00|9017.6|9007.6|8997.9|8987.9|9031.1|9021.1|8996.3|8986.3|1400
1617764400000|2021-04-07 03:00:00|8997.6|8987.6|9014.9|9004.9|9020.9|9010.9|8995.9|8985.9|852
1617768000000|2021-04-07 04:00:00|9015.1|9005.1|9009.9|8999.9|9015.6|9005.6|9006|8996|326
1617771600000|2021-04-07 05:00:00|9009.8|8999.8|9010.4|9000.4|9016.6|9006.6|8987.9|8977.9|949
1617775200000|2021-04-07 06:00:00|9009.9|8999.9|8994.9|8984.9|9021.5|9011.5|8991.6|8981.6|2397
1617778800000|2021-04-07 07:00:00|8997.4|8987.4|8988.1|8978.1|8998.6|8988.6|8975.5|8965.5|2394
1617782400000|2021-04-07 08:00:00|8988.4|8978.4|8990.9|8980.9|8999.8|8989.8|8977.1|8967.1|1650
1617786000000|2021-04-07 09:00:00|8990|8980|8976.5|8966.5|9003.5|8993.5|8975.5|8965.5|1285
1617789600000|2021-04-07 10:00:00|8976.3|8966.3|8991.1|8981.1|9002|8992|8975.3|8965.3|1756
1617793200000|2021-04-07 11:00:00|8990.4|8980.4|8982.4|8972.4|8990.4|8980.4|8975.3|8965.3|1829
1617796800000|2021-04-07 12:00:00|8982.6|8972.6|8930.5|8920.5|8984.3|8974.3|8896.4|8886.4|2801
1617800400000|2021-04-07 13:00:00|8930|8920|8947.6|8937.6|8961|8951|8921.1|8911.1|4772
1617804000000|2021-04-07 14:00:00|8947.4|8937.4|8958.6|8948.6|8963.6|8953.6|8930.9|8920.9|2811
1617807600000|2021-04-07 15:00:00|8958.3|8948.3|8938.8|8928.8|8967.4|8957.4|8910|8900|2534
1617811200000|2021-04-07 16:00:00|8938.9|8928.9|8933.5|8923.5|8944|8934|8924.8|8914.8|1935
1617843600000|2021-04-08 01:00:00|8935.5|8925.5|8925.4|8915.4|8942|8932|8915.5|8905.5|2039
1617847200000|2021-04-08 02:00:00|8925.3|8915.3|8951.4|8941.4|8952.1|8942.1|8912.6|8902.6|1376
1617850800000|2021-04-08 03:00:00|8951.6|8941.6|8992.4|8982.4|8995.9|8985.9|8947.1|8937.1|1538
1617854400000|2021-04-08 04:00:00|8992.6|8982.6|8984.4|8974.4|9001.9|8991.9|8982.4|8972.4|364
1617858000000|2021-04-08 05:00:00|8984.1|8974.1|9012.6|9002.6|9022.4|9012.4|8980.8|8970.8|1790
1617861600000|2021-04-08 06:00:00|9013.1|9003.1|8988.4|8978.4|9024.6|9014.6|8980.9|8970.9|2410
1617865200000|2021-04-08 07:00:00|8990.8|8980.8|8990.4|8980.4|9007.1|8997.1|8981.3|8971.3|2277
1617868800000|2021-04-08 08:00:00|8990.3|8980.3|8990|8980|9000.5|8990.5|8981.3|8971.3|2005
1617872400000|2021-04-08 09:00:00|8989.6|8979.6|8985.4|8975.4|8995.6|8985.6|8982.1|8972.1|1615
1617876000000|2021-04-08 10:00:00|8985.6|8975.6|8988.3|8978.3|8999.5|8989.5|8982.3|8972.3|1378
1617879600000|2021-04-08 11:00:00|8988.5|8978.5|9000|8990|9011.8|9001.8|8988.5|8978.5|1592
1617883200000|2021-04-08 12:00:00|8999.5|8989.5|8995.8|8985.8|9018.9|9008.9|8985|8975|1694
1617886800000|2021-04-08 13:00:00|8996|8986|8980.8|8970.8|9013.5|9003.5|8963.9|8953.9|4972
1617890400000|2021-04-08 14:00:00|8980.3|8970.3|9004.8|8994.8|9006.3|8996.3|8978.9|8968.9|4470
1617894000000|2021-04-08 15:00:00|9004.4|8994.4|9018.6|9008.6|9019.5|9009.5|8995.8|8985.8|2738
1617897600000|2021-04-08 16:00:00|9018.9|9008.9|9026.5|9016.5|9029.3|9019.3|9014.8|9004.8|1105
1617930000000|2021-04-09 01:00:00|9041.5|9031.5|9000.8|8990.8|9051.8|9041.8|8987.6|8977.6|2690
1617933600000|2021-04-09 02:00:00|9000.1|8990.1|8974.9|8964.9|9000.4|8990.4|8970.1|8960.1|1711
1617937200000|2021-04-09 03:00:00|8974.6|8964.6|8981.4|8971.4|8987.9|8977.9|8968.4|8958.4|1171
1617940800000|2021-04-09 04:00:00|8981.6|8971.6|8979.1|8969.1|8983.5|8973.5|8976.4|8966.4|253
1617944400000|2021-04-09 05:00:00|8978.9|8968.9|8945.9|8935.9|8983.4|8973.4|8940.4|8930.4|2082
1617948000000|2021-04-09 06:00:00|8945.3|8935.3|8953.3|8943.3|8960.9|8950.9|8934.6|8924.6|2410
1617951600000|2021-04-09 07:00:00|8953.6|8943.6|8955.8|8945.8|8966|8956|8940.5|8930.5|2624
1617955200000|2021-04-09 08:00:00|8954.8|8944.8|8958.3|8948.3|8963.6|8953.6|8946.5|8936.5|1824
1617958800000|2021-04-09 09:00:00|8958.1|8948.1|8975.4|8965.4|8979.4|8969.4|8955.5|8945.5|1353
1617962400000|2021-04-09 10:00:00|8975.1|8965.1|8983.5|8973.5|8995.8|8985.8|8960.1|8950.1|1655
1617966000000|2021-04-09 11:00:00|8983.4|8973.4|8986.9|8976.9|9000.4|8990.4|8981.3|8971.3|1661
1617969600000|2021-04-09 12:00:00|8988.3|8978.3|8971.8|8961.8|8991.6|8981.6|8958.1|8948.1|2654
1617973200000|2021-04-09 13:00:00|8972.9|8962.9|8982.8|8972.8|8987|8977|8962.3|8952.3|4526
1617976800000|2021-04-09 14:00:00|8982.9|8972.9|8931.1|8921.1|8985.5|8975.5|8925.5|8915.5|4415
1617980400000|2021-04-09 15:00:00|8931|8921|8931.4|8921.4|8956.3|8946.3|8927.3|8917.3|2764
1617984000000|2021-04-09 16:00:00|8931.3|8921.3|8914.1|8904.1|8934.8|8924.8|8906.5|8896.5|1770
1618189200000|2021-04-12 01:00:00|8921.9|8911.9|8818.1|8808.1|8922.4|8912.4|8818.1|8808.1|4404
1618192800000|2021-04-12 02:00:00|8818.3|8808.3|8829.6|8819.6|8842.1|8832.1|8817.9|8807.9|2113
1618196400000|2021-04-12 03:00:00|8829.1|8819.1|8825.1|8815.1|8836.3|8826.3|8819.4|8809.4|1016
1618200000000|2021-04-12 04:00:00|8824.6|8814.6|8817.9|8807.9|8830.1|8820.1|8816.6|8806.6|458
1618203600000|2021-04-12 05:00:00|8817.6|8807.6|8844.9|8834.9|8851.6|8841.6|8816.9|8806.9|1625
1618207200000|2021-04-12 06:00:00|8845|8835|8820.3|8810.3|8859|8849|8818.9|8808.9|2248
1618210800000|2021-04-12 07:00:00|8821.9|8811.9|8824.3|8814.3|8829.4|8819.4|8805.6|8795.6|2030
1618214400000|2021-04-12 08:00:00|8824|8814|8848.1|8838.1|8852.1|8842.1|8810.4|8800.4|1349
1618218000000|2021-04-12 09:00:00|8848.3|8838.3|8874.4|8864.4|8883.3|8873.3|8848.3|8838.3|1243
1618221600000|2021-04-12 10:00:00|8874.6|8864.6|8876|8866|8883.8|8873.8|8867.4|8857.4|488
1618225200000|2021-04-12 11:00:00|8876.4|8866.4|8871.6|8861.6|8903.3|8893.3|8871.5|8861.5|1091
1618228800000|2021-04-12 12:00:00|8872|8862|8874.4|8864.4|8882.9|8872.9|8860.8|8850.8|944
1618232400000|2021-04-12 13:00:00|8874.3|8864.3|8869|8859|8893.6|8883.6|8858.8|8848.8|2813
1618236000000|2021-04-12 14:00:00|8869.1|8859.1|8872.4|8862.4|8886.9|8876.9|8861.1|8851.1|2050
1618239600000|2021-04-12 15:00:00|8872.5|8862.5|8847.1|8837.1|8885.9|8875.9|8846.3|8836.3|1406
1618243200000|2021-04-12 16:00:00|8847.3|8837.3|8871|8861|8876.3|8866.3|8843.4|8833.4|1540
1618272000000|2021-04-13 00:00:00|8868.9|8858.9|8865.3|8855.3|8868.9|8858.9|8855.4|8845.4|572
1618275600000|2021-04-13 01:00:00|8865.4|8855.4|8843.6|8833.6|8865.4|8855.4|8833.1|8823.1|2080
1618279200000|2021-04-13 02:00:00|8843.4|8833.4|8850.1|8840.1|8854.9|8844.9|8837.1|8827.1|1173
1618282800000|2021-04-13 03:00:00|8850.4|8840.4|8858.8|8848.8|8869.9|8859.9|8850.4|8840.4|969
1618286400000|2021-04-13 04:00:00|8858.6|8848.6|8851.5|8841.5|8858.6|8848.6|8847.8|8837.8|411
1618290000000|2021-04-13 05:00:00|8851.4|8841.4|8860.4|8850.4|8863.4|8853.4|8830|8820|1127
1618293600000|2021-04-13 06:00:00|8859.9|8849.9|8862.9|8852.9|8889.4|8879.4|8847.4|8837.4|2102
1618297200000|2021-04-13 07:00:00|8864.4|8854.4|8885|8875|8891.4|8881.4|8859.4|8849.4|1375
1618300800000|2021-04-13 08:00:00|8885.1|8875.1|8911.5|8901.5|8915.1|8905.1|8878.4|8868.4|1692
1618304400000|2021-04-13 09:00:00|8910.9|8900.9|8913.4|8903.4|8926.9|8916.9|8906.6|8896.6|990
1618308000000|2021-04-13 10:00:00|8913.5|8903.5|8905.8|8895.8|8927.6|8917.6|8903.6|8893.6|922
1618311600000|2021-04-13 11:00:00|8905.6|8895.6|8915|8905|8917.6|8907.6|8881.6|8871.6|1951
1618315200000|2021-04-13 12:00:00|8915.3|8905.3|8932.1|8922.1|8958.8|8948.8|8898.6|8888.6|2482
1618318800000|2021-04-13 13:00:00|8932.3|8922.3|8920.5|8910.5|8941.4|8931.4|8903.3|8893.3|3675
1618322400000|2021-04-13 14:00:00|8920.6|8910.6|8905.9|8895.9|8925.8|8915.8|8886|8876|2653
1618326000000|2021-04-13 15:00:00|8905.5|8895.5|8908.8|8898.8|8912.9|8902.9|8893.9|8883.9|1554
1618329600000|2021-04-13 16:00:00|8909|8899|8902|8892|8915.9|8905.9|8893.1|8883.1|1288
1618358400000|2021-04-14 00:00:00|8912.4|8902.4|8920.8|8910.8|8928.4|8918.4|8912.4|8902.4|510
1618362000000|2021-04-14 01:00:00|8921|8911|8932.1|8922.1|8947.4|8937.4|8916.6|8906.6|1750
1618365600000|2021-04-14 02:00:00|8932.9|8922.9|8916.5|8906.5|8935.4|8925.4|8907.9|8897.9|1852
1618369200000|2021-04-14 03:00:00|8917.1|8907.1|8905.4|8895.4|8918.3|8908.3|8898.1|8888.1|1297
1618372800000|2021-04-14 04:00:00|8904.9|8894.9|8904.8|8894.8|8912.3|8902.3|8899.6|8889.6|296
1618376400000|2021-04-14 05:00:00|8904.3|8894.3|8910.4|8900.4|8915.6|8905.6|8901.9|8891.9|1125
1618380000000|2021-04-14 06:00:00|8910.6|8900.6|8938.6|8928.6|8938.6|8928.6|8907.9|8897.9|2021
1618383600000|2021-04-14 07:00:00|8939|8929|8989.9|8979.9|8992.4|8982.4|8937.4|8927.4|2004
1618387200000|2021-04-14 08:00:00|8989.6|8979.6|9014.4|9004.4|9024.9|9014.9|8984.4|8974.4|2232
1618390800000|2021-04-14 09:00:00|9014.3|9004.3|9004.8|8994.8|9017.9|9007.9|8998.5|8988.5|1994
1618394400000|2021-04-14 10:00:00|9004.5|8994.5|9009.1|8999.1|9018.5|9008.5|9001.4|8991.4|1443
1618398000000|2021-04-14 11:00:00|9009.5|8999.5|9023.3|9013.3|9024.3|9014.3|9003|8993|1607
1618401600000|2021-04-14 12:00:00|9023.5|9013.5|9015.3|9005.3|9032.8|9022.8|9007.3|8997.3|2178
1618405200000|2021-04-14 13:00:00|9014.9|9004.9|9026.8|9016.8|9029.6|9019.6|8992.6|8982.6|4060
1618408800000|2021-04-14 14:00:00|9026.3|9016.3|9076.1|9066.1|9081.5|9071.5|9014.9|9004.9|2833
1618412400000|2021-04-14 15:00:00|9075.9|9065.9|9098.1|9088.1|9099.6|9089.6|9069|9059|2064
1618416000000|2021-04-14 16:00:00|9098.4|9088.4|9102.4|9092.4|9104.5|9094.5|9088.8|9078.8|1503
1618444800000|2021-04-15 00:00:00|9088.4|9078.4|9083.1|9073.1|9093.6|9083.6|9073.4|9063.4|660
1618448400000|2021-04-15 01:00:00|9083.3|9073.3|9078.6|9068.6|9090.9|9080.9|9058.9|9048.9|2361
1618452000000|2021-04-15 02:00:00|9078.9|9068.9|9110.4|9100.4|9110.4|9100.4|9058.9|9048.9|1613
1618455600000|2021-04-15 03:00:00|9110.6|9100.6|9072.6|9062.6|9129.1|9119.1|9067.6|9057.6|1747
1618459200000|2021-04-15 04:00:00|9072.4|9062.4|9098.9|9088.9|9100.5|9090.5|9070.8|9060.8|550
1618462800000|2021-04-15 05:00:00|9097.9|9087.9|9142.5|9132.5|9144.8|9134.8|9083.9|9073.9|2109
1618466400000|2021-04-15 06:00:00|9142.6|9132.6|9176.3|9166.3|9188|9178|9137|9127|2724
1618470000000|2021-04-15 07:00:00|9176.6|9166.6|9173.6|9163.6|9183.6|9173.6|9169.4|9159.4|2033
1618473600000|2021-04-15 08:00:00|9174.6|9164.6|9200|9190|9200.9|9190.9|9170|9160|1583
1618477200000|2021-04-15 09:00:00|9199.8|9189.8|9192.6|9182.6|9216.3|9206.3|9191.6|9181.6|1710
1618480800000|2021-04-15 10:00:00|9192.4|9182.4|9191.9|9181.9|9204.5|9194.5|9189|9179|1394
1618484400000|2021-04-15 11:00:00|9192.1|9182.1|9188|9178|9195.8|9185.8|9180.5|9170.5|1727
1618488000000|2021-04-15 12:00:00|9188.8|9178.8|9193.1|9183.1|9197.9|9187.9|9176.8|9166.8|1759
1618491600000|2021-04-15 13:00:00|9193.6|9183.6|9281.8|9271.8|9288|9278|9186.5|9176.5|6184
1618495200000|2021-04-15 14:00:00|9283|9273|9287.4|9277.4|9303.6|9293.6|9269.4|9259.4|5670
1618498800000|2021-04-15 15:00:00|9287.3|9277.3|9282.6|9272.6|9299.4|9289.4|9272.1|9262.1|3402
1618502400000|2021-04-15 16:00:00|9282.9|9272.9|9303.1|9293.1|9307.3|9297.3|9279.6|9269.6|1582
1618531200000|2021-04-16 00:00:00|9326.6|9316.6|9321.5|9311.5|9357.1|9347.1|9318.6|9308.6|781
1618534800000|2021-04-16 01:00:00|9321.9|9311.9|9283.4|9273.4|9353.4|9343.4|9273.9|9263.9|3926
1618538400000|2021-04-16 02:00:00|9283.3|9273.3|9278.4|9268.4|9291.9|9281.9|9244.3|9234.3|2897
1618542000000|2021-04-16 03:00:00|9278.9|9268.9|9283.8|9273.8|9289.4|9279.4|9271.1|9261.1|1084
1618545600000|2021-04-16 04:00:00|9283.6|9273.6|9283.4|9273.4|9290.1|9280.1|9278.9|9268.9|348
1618549200000|2021-04-16 05:00:00|9283.1|9273.1|9295.9|9285.9|9305.9|9295.9|9259.9|9249.9|1717
1618552800000|2021-04-16 06:00:00|9296.4|9286.4|9248.4|9238.4|9298.4|9288.4|9224.1|9214.1|2312
1618556400000|2021-04-16 07:00:00|9248.1|9238.1|9254.1|9244.1|9263.9|9253.9|9241.5|9231.5|1454
1618560000000|2021-04-16 08:00:00|9255.1|9245.1|9283.3|9273.3|9283.4|9273.4|9232.9|9222.9|1521
1618563600000|2021-04-16 09:00:00|9282|9272|9301|9291|9301.9|9291.9|9257.8|9247.8|1172
1618567200000|2021-04-16 10:00:00|9300.6|9290.6|9327.1|9317.1|9336.5|9326.5|9296.8|9286.8|1342
1618570800000|2021-04-16 11:00:00|9326.4|9316.4|9333.3|9323.3|9336|9326|9317.4|9307.4|1277
1618574400000|2021-04-16 12:00:00|9333.4|9323.4|9333.5|9323.5|9335.8|9325.8|9315|9305|1681
1618578000000|2021-04-16 13:00:00|9332|9322|9207|9197|9332|9322|9200.9|9190.9|4609
1618581600000|2021-04-16 14:00:00|9207.3|9197.3|9226.4|9216.4|9248.6|9238.6|9207.1|9197.1|3569
1618585200000|2021-04-16 15:00:00|9226.6|9216.6|9217|9207|9237.8|9227.8|9189.6|9179.6|2107
1618588800000|2021-04-16 16:00:00|9216|9206|9184.8|9174.8|9216|9206|9170.8|9160.8|2077
1618790400000|2021-04-19 00:00:00|9188.3|9172.5|9177.1|9167.1|9188.3|9177.1|9160.8|9150.8|340
1618794000000|2021-04-19 01:00:00|9177.4|9167.4|9199.9|9189.9|9208.5|9198.5|9156.1|9146.1|2971
1618797600000|2021-04-19 02:00:00|9199.1|9189.1|9261.5|9251.5|9263.3|9253.3|9195.1|9185.1|1809
1618801200000|2021-04-19 03:00:00|9261.6|9251.6|9257.3|9247.3|9281.1|9271.1|9255.1|9245.1|1426
1618804800000|2021-04-19 04:00:00|9257.5|9247.5|9256.1|9246.1|9258.9|9248.9|9253.9|9243.9|329
1618808400000|2021-04-19 05:00:00|9256|9246|9289.6|9279.6|9311.1|9301.1|9253.4|9243.4|1961
1618812000000|2021-04-19 06:00:00|9289.5|9279.5|9432.4|9422.4|9439.8|9429.8|9282.8|9272.8|4139
1618815600000|2021-04-19 07:00:00|9430.1|9420.1|9418.9|9408.9|9434.6|9424.6|9376|9366|2022
1618819200000|2021-04-19 08:00:00|9418.6|9408.6|9406|9396|9423.6|9413.6|9392|9382|1633
1618822800000|2021-04-19 09:00:00|9406.5|9396.5|9401|9391|9412.9|9402.9|9392.6|9382.6|803
1618826400000|2021-04-19 10:00:00|9401.1|9391.1|9398.8|9388.8|9416.9|9406.9|9381.4|9371.4|922
1618830000000|2021-04-19 11:00:00|9397.9|9387.9|9413.9|9403.9|9431|9421|9394|9384|1717
1618833600000|2021-04-19 12:00:00|9414|9404|9424.4|9414.4|9428.5|9418.5|9385.8|9375.8|2153
1618837200000|2021-04-19 13:00:00|9424.5|9414.5|9406.9|9396.9|9435.4|9425.4|9383.9|9373.9|4290
1618840800000|2021-04-19 14:00:00|9407.5|9397.5|9362.5|9352.5|9412.5|9402.5|9351.4|9341.4|3665
1618844400000|2021-04-19 15:00:00|9362|9352|9383.3|9373.3|9388.3|9378.3|9354.6|9344.6|2202
1618848000000|2021-04-19 16:00:00|9383.1|9373.1|9356|9346|9395.9|9385.9|9345.3|9335.3|2087
1618876800000|2021-04-20 00:00:00|9336.1|9326.1|9353.9|9343.9|9378.3|9368.3|9336.1|9326.1|742
1618880400000|2021-04-20 01:00:00|9354.1|9344.1|9402.1|9392.1|9410|9400|9354.1|9344.1|3169
1618884000000|2021-04-20 02:00:00|9402.5|9392.5|9389.6|9379.6|9404.1|9394.1|9382.6|9372.6|1229
1618887600000|2021-04-20 03:00:00|9389.9|9379.9|9445.1|9435.1|9459.1|9449.1|9387.5|9377.5|1617
1618891200000|2021-04-20 04:00:00|9444.9|9434.9|9443.1|9433.1|9445.1|9435.1|9429.8|9419.8|475
1618894800000|2021-04-20 05:00:00|9443|9433|9479.1|9469.1|9479.9|9469.9|9416.5|9406.5|1897
1618898400000|2021-04-20 06:00:00|9479.5|9469.5|9441.9|9431.9|9487.3|9477.3|9437.5|9427.5|3340
1618902000000|2021-04-20 07:00:00|9442.8|9432.8|9431.1|9421.1|9464.5|9454.5|9423.6|9413.6|1548
1618905600000|2021-04-20 08:00:00|9430.9|9420.9|9431.3|9421.3|9438.6|9428.6|9410.5|9400.5|1560
1618909200000|2021-04-20 09:00:00|9431.1|9421.1|9398.4|9388.4|9432.1|9422.1|9379.6|9369.6|2062
1618912800000|2021-04-20 10:00:00|9398.3|9388.3|9392.1|9382.1|9398.3|9388.3|9373.5|9363.5|1588
1618916400000|2021-04-20 11:00:00|9392|9382|9405.1|9395.1|9409.1|9399.1|9385.4|9375.4|1239
1618920000000|2021-04-20 12:00:00|9405.3|9395.3|9398.8|9388.8|9422.3|9412.3|9388.3|9378.3|1312
1618923600000|2021-04-20 13:00:00|9398.6|9388.6|9430.8|9420.8|9441.6|9431.6|9385.3|9375.3|3130
1618927200000|2021-04-20 14:00:00|9430.6|9420.6|9353.1|9343.1|9448.1|9438.1|9329|9319|4049
1618930800000|2021-04-20 15:00:00|9352.5|9342.5|9342.8|9332.8|9360.5|9350.5|9315|9305|3810
1618934400000|2021-04-20 16:00:00|9343|9333|9300.5|9290.5|9346.3|9336.3|9289.8|9279.8|2270
1618963200000|2021-04-21 00:00:00|9291.9|9281.9|9313.1|9303.1|9326.5|9316.5|9291.5|9281.5|590
1618966800000|2021-04-21 01:00:00|9312.9|9302.9|9327.1|9317.1|9373.4|9363.4|9312.9|9302.9|2786
1618970400000|2021-04-21 02:00:00|9326.8|9316.8|9341.9|9331.9|9346.3|9336.3|9309.3|9299.3|2010
1618974000000|2021-04-21 03:00:00|9341.4|9331.4|9336.6|9326.6|9356.9|9346.9|9328.1|9318.1|995
1618977600000|2021-04-21 04:00:00|9337|9327|9327.4|9317.4|9340.4|9330.4|9320.6|9310.6|287
1618981200000|2021-04-21 05:00:00|9327.5|9317.5|9321.1|9311.1|9342.9|9332.9|9312.5|9302.5|1463
1618984800000|2021-04-21 06:00:00|9321.3|9311.3|9345.5|9335.5|9351.1|9341.1|9319.6|9309.6|2139
1618988400000|2021-04-21 07:00:00|9345.1|9335.1|9332.6|9322.6|9365|9355|9317.1|9307.1|2071
1618992000000|2021-04-21 08:00:00|9332.8|9322.8|9347|9337|9383.1|9373.1|9331.4|9321.4|1378
1618995600000|2021-04-21 09:00:00|9347.3|9337.3|9358.9|9348.9|9374.6|9364.6|9341|9331|1361
1618999200000|2021-04-21 10:00:00|9358.6|9348.6|9368.9|9358.9|9369.1|9359.1|9340.8|9330.8|933
1619002800000|2021-04-21 11:00:00|9369|9359|9379.8|9369.8|9391.9|9381.9|9359.5|9349.5|1447
1619006400000|2021-04-21 12:00:00|9380|9370|9367.5|9357.5|9390.3|9380.3|9359.5|9349.5|1878
1619010000000|2021-04-21 13:00:00|9366.9|9356.9|9415.3|9405.3|9415.4|9405.4|9341.8|9331.8|3442
1619013600000|2021-04-21 14:00:00|9415.4|9405.4|9459.1|9449.1|9477.6|9467.6|9407.4|9397.4|4615
1619017200000|2021-04-21 15:00:00|9458.6|9448.6|9449.5|9439.5|9462.8|9452.8|9428.5|9418.5|2640
1619020800000|2021-04-21 16:00:00|9450.6|9440.6|9447.3|9437.3|9461.1|9451.1|9428|9418|1377
1619049600000|2021-04-22 00:00:00|9457.6|9447.6|9454.5|9444.5|9463.9|9453.9|9443.6|9433.6|547
1619053200000|2021-04-22 01:00:00|9453.9|9443.9|9407.6|9397.6|9459.4|9449.4|9403.9|9393.9|2481
1619056800000|2021-04-22 02:00:00|9407.3|9397.3|9410.1|9400.1|9412.8|9402.8|9396.3|9386.3|1136
1619060400000|2021-04-22 03:00:00|9410.3|9400.3|9416.4|9406.4|9447.9|9437.9|9406.9|9396.9|1221
1619064000000|2021-04-22 04:00:00|9416.6|9406.6|9416.9|9406.9|9418.8|9408.8|9408.6|9398.6|313
1619067600000|2021-04-22 05:00:00|9416.6|9406.6|9421.1|9411.1|9432.1|9422.1|9406.4|9396.4|1279
1619071200000|2021-04-22 06:00:00|9420.9|9410.9|9431|9421|9446.4|9436.4|9388.4|9378.4|2679
1619074800000|2021-04-22 07:00:00|9430.9|9420.9|9422.1|9412.1|9448|9438|9421.4|9411.4|2055
1619078400000|2021-04-22 08:00:00|9421.9|9411.9|9429.9|9419.9|9444.1|9434.1|9415.1|9405.1|1920
1619082000000|2021-04-22 09:00:00|9430.3|9420.3|9449.4|9439.4|9453.9|9443.9|9420.4|9410.4|1464
1619085600000|2021-04-22 10:00:00|9448.6|9438.6|9446.1|9436.1|9466.4|9456.4|9437.4|9427.4|1566
1619089200000|2021-04-22 11:00:00|9445.9|9435.9|9465.1|9455.1|9472.6|9462.6|9442.1|9432.1|1612
1619092800000|2021-04-22 12:00:00|9465.4|9455.4|9459.1|9449.1|9472.4|9462.4|9449.1|9439.1|2110
1619096400000|2021-04-22 13:00:00|9458.9|9448.9|9450.1|9440.1|9467.4|9457.4|9423.9|9413.9|4623
1619100000000|2021-04-22 14:00:00|9449.9|9439.9|9460.9|9450.9|9464.9|9454.9|9421.1|9411.1|3744
1619103600000|2021-04-22 15:00:00|9460.4|9450.4|9414.4|9404.4|9464.4|9454.4|9403.6|9393.6|2469
1619107200000|2021-04-22 16:00:00|9414.6|9404.6|9423.9|9413.9|9423.9|9413.9|9404.9|9394.9|980
1619136000000|2021-04-23 00:00:00|9415.4|9405.4|9430.6|9420.6|9432.5|9422.5|9412.5|9402.5|533
1619139600000|2021-04-23 01:00:00|9429.1|9419.1|9481.3|9471.3|9488.3|9478.3|9417.5|9407.5|2894
1619143200000|2021-04-23 02:00:00|9481.4|9471.4|9474.1|9464.1|9484.1|9474.1|9449.9|9439.9|2239
1619146800000|2021-04-23 03:00:00|9473.9|9463.9|9471.8|9461.8|9479|9469|9457.6|9447.6|1362
1619150400000|2021-04-23 04:00:00|9472.5|9462.5|9470.8|9460.8|9480.8|9470.8|9467.4|9457.4|391
1619154000000|2021-04-23 05:00:00|9471|9461|9468|9458|9474.8|9464.8|9449|9439|1313
1619157600000|2021-04-23 06:00:00|9467.8|9457.8|9483.9|9473.9|9503.9|9493.9|9466.3|9456.3|2827
1619161200000|2021-04-23 07:00:00|9482.6|9472.6|9507.9|9497.9|9520.1|9510.1|9470.6|9460.6|2138
1619164800000|2021-04-23 08:00:00|9508.1|9498.1|9503.6|9493.6|9509.4|9499.4|9486.9|9476.9|1393
1619168400000|2021-04-23 09:00:00|9503.9|9493.9|9510.1|9500.1|9511.4|9501.4|9490.9|9480.9|1028
1619172000000|2021-04-23 10:00:00|9509.9|9499.9|9521.1|9511.1|9521.4|9511.4|9505.6|9495.6|652
1619175600000|2021-04-23 11:00:00|9520.9|9510.9|9525.1|9515.1|9526.9|9516.9|9510.6|9500.6|1189
1619179200000|2021-04-23 12:00:00|9525.6|9515.6|9525.1|9515.1|9527.9|9517.9|9516.9|9506.9|1468
1619182800000|2021-04-23 13:00:00|9525.4|9515.4|9521.6|9511.6|9543.6|9533.6|9491.9|9481.9|3671
1619186400000|2021-04-23 14:00:00|9521.1|9511.1|9535.1|9525.1|9560.9|9550.9|9514.4|9504.4|3531
1619190000000|2021-04-23 15:00:00|9535.4|9525.4|9542.9|9532.9|9562.9|9552.9|9531.1|9521.1|2253
1619193600000|2021-04-23 16:00:00|9543.6|9533.6|9557.5|9547.5|9558.9|9548.9|9540.9|9530.9|1552
1619395200000|2021-04-26 00:00:00|9557|9541.3|9584.8|9574.8|9592.8|9582.8|9551|9541|587
1619398800000|2021-04-26 01:00:00|9584.3|9574.3|9580.9|9570.9|9614.5|9604.5|9559.5|9549.5|4151
1619402400000|2021-04-26 02:00:00|9581.3|9571.3|9587.5|9577.5|9592.3|9582.3|9559.5|9549.5|2117
1619406000000|2021-04-26 03:00:00|9587|9577|9660|9650|9676|9666|9582.5|9572.5|2354
1619409600000|2021-04-26 04:00:00|9660.3|9650.3|9656|9646|9665.6|9655.6|9655.6|9645.6|569
1619413200000|2021-04-26 05:00:00|9655.8|9645.8|9671.8|9661.8|9698|9688|9650.8|9640.8|2071
1619416800000|2021-04-26 06:00:00|9672.3|9662.3|9689.4|9679.4|9704.5|9694.5|9650|9640|2524
1619420400000|2021-04-26 07:00:00|9689.1|9679.1|9699.1|9689.1|9701.6|9691.6|9679.9|9669.9|1303
1619424000000|2021-04-26 08:00:00|9698.9|9688.9|9706.1|9696.1|9709.9|9699.9|9694.1|9684.1|1097
1619427600000|2021-04-26 09:00:00|9706|9696|9747.9|9737.9|9750.3|9740.3|9702.3|9692.3|904
1619431200000|2021-04-26 10:00:00|9747.8|9737.8|9735|9725|9754.6|9744.6|9730.4|9720.4|962
1619434800000|2021-04-26 11:00:00|9735.1|9725.1|9745.1|9735.1|9747.6|9737.6|9728.6|9718.6|876
1619438400000|2021-04-26 12:00:00|9745.3|9735.3|9724.3|9714.3|9745.3|9735.3|9705.8|9695.8|1371
1619442000000|2021-04-26 13:00:00|9724.4|9714.4|9752.5|9742.5|9770.3|9760.3|9709.4|9699.4|4523
1619445600000|2021-04-26 14:00:00|9752.9|9742.9|9753.8|9743.8|9761.4|9751.4|9731.1|9721.1|3183
1619449200000|2021-04-26 15:00:00|9753.5|9743.5|9757.1|9747.1|9758.9|9748.9|9739|9729|1806
1619452800000|2021-04-26 16:00:00|9756.9|9746.9|9782.5|9772.5|9783.5|9773.5|9755.9|9745.9|1819
1619481600000|2021-04-27 00:00:00|9799.9|9789.9|9811.6|9801.6|9841.9|9831.9|9799.9|9789.9|829
1619485200000|2021-04-27 01:00:00|9811.8|9801.8|9876.8|9866.8|9889.1|9879.1|9787.4|9777.4|3776
1619488800000|2021-04-27 02:00:00|9876.3|9866.3|9860.3|9850.3|9890.4|9880.4|9854.9|9844.9|1842
1619492400000|2021-04-27 03:00:00|9859.8|9849.8|9837.6|9827.6|9861|9851|9820.5|9810.5|1884
1619496000000|2021-04-27 04:00:00|9837.4|9827.4|9847.4|9837.4|9848.5|9838.5|9822.4|9812.4|426
1619499600000|2021-04-27 05:00:00|9847|9837|9941.1|9931.1|9941.9|9931.9|9836.3|9826.3|2069
1619503200000|2021-04-27 06:00:00|9941.6|9931.6|9920.8|9910.8|9969.6|9959.6|9917.8|9907.8|3507
1619506800000|2021-04-27 07:00:00|9920.5|9910.5|9917.6|9907.6|9934.4|9924.4|9908|9898|1758
1619510400000|2021-04-27 08:00:00|9917.3|9907.3|9916.6|9906.6|9927.6|9917.6|9893.4|9883.4|1423
1619514000000|2021-04-27 09:00:00|9916.1|9906.1|9899|9889|9923.8|9913.8|9898.6|9888.6|1073
1619517600000|2021-04-27 10:00:00|9899.3|9889.3|9907.1|9897.1|9922.1|9912.1|9890.5|9880.5|1178
1619521200000|2021-04-27 11:00:00|9907.4|9897.4|9896.9|9886.9|9922.1|9912.1|9892.9|9882.9|1317
1619524800000|2021-04-27 12:00:00|9896.8|9886.8|9870.4|9860.4|9897.4|9887.4|9819.6|9809.6|2169
1619528400000|2021-04-27 13:00:00|9870.3|9860.3|9863.9|9853.9|9875.4|9865.4|9808.8|9798.8|4399
1619532000000|2021-04-27 14:00:00|9864.1|9854.1|9876.6|9866.6|9880.9|9870.9|9840.8|9830.8|3460
1619535600000|2021-04-27 15:00:00|9877.5|9867.5|9872.3|9862.3|9900.5|9890.5|9847.9|9837.9|3196
1619539200000|2021-04-27 16:00:00|9872|9862|9873|9863|9878.1|9868.1|9857.4|9847.4|1661
1619568000000|2021-04-28 00:00:00|9873.5|9863.5|9840.1|9830.1|9873.6|9863.6|9831.6|9821.6|707
1619571600000|2021-04-28 01:00:00|9840.3|9830.3|9754.6|9744.6|9844.3|9834.3|9736.4|9726.4|4030
1619575200000|2021-04-28 02:00:00|9754.8|9744.8|9752.9|9742.9|9766.4|9756.4|9744.1|9734.1|1731
1619578800000|2021-04-28 03:00:00|9752.6|9742.6|9753.6|9743.6|9765.6|9755.6|9737.4|9727.4|1354
1619582400000|2021-04-28 04:00:00|9754.4|9744.4|9743.8|9733.8|9755.6|9745.6|9727.9|9717.9|514
1619586000000|2021-04-28 05:00:00|9744.1|9734.1|9740.6|9730.6|9767.9|9757.9|9740.4|9730.4|1618
1619589600000|2021-04-28 06:00:00|9739.9|9729.9|9754.4|9744.4|9762.3|9752.3|9723.9|9713.9|2272
1619593200000|2021-04-28 07:00:00|9754.3|9744.3|9818.9|9808.9|9823.9|9813.9|9748.9|9738.9|2206
1619596800000|2021-04-28 08:00:00|9819.6|9809.6|9841.6|9831.6|9842.3|9832.3|9815.4|9805.4|1609
1619600400000|2021-04-28 09:00:00|9841.3|9831.3|9814.6|9804.6|9845.9|9835.9|9799.1|9789.1|1495
1619604000000|2021-04-28 10:00:00|9814.5|9804.5|9800.5|9790.5|9814.5|9804.5|9798.1|9788.1|1118
1619607600000|2021-04-28 11:00:00|9800.6|9790.6|9823.1|9813.1|9836.1|9826.1|9800.6|9790.6|1451
1619611200000|2021-04-28 12:00:00|9823.5|9813.5|9849|9839|9849.1|9839.1|9820.3|9810.3|1724
1619614800000|2021-04-28 13:00:00|9848.4|9838.4|9810.5|9800.5|9854.8|9844.8|9799.6|9789.6|4210
1619618400000|2021-04-28 14:00:00|9810.6|9800.6|9842.8|9832.8|9846.9|9836.9|9804.4|9794.4|3440
1619622000000|2021-04-28 15:00:00|9843|9833|9894.6|9884.6|9895.1|9885.1|9832.1|9822.1|2996
1619625600000|2021-04-28 16:00:00|9894.5|9884.5|9900.8|9890.8|9900.8|9890.8|9877.1|9867.1|1728
1619654400000|2021-04-29 00:00:00|9902.9|9892.9|9916.9|9906.9|9922.1|9912.1|9901|9891|569
1619658000000|2021-04-29 01:00:00|9917.1|9907.1|9987.3|9977.3|10001.3|9991.3|9913.9|9903.9|3161
1619661600000|2021-04-29 02:00:00|9987.5|9977.5|9973|9963|9992.1|9982.1|9942.9|9932.9|2105
1619665200000|2021-04-29 03:00:00|9972.6|9962.6|9965.9|9955.9|9984.5|9974.5|9960.3|9950.3|1363
1619668800000|2021-04-29 04:00:00|9966.3|9956.3|9968.6|9958.6|9969.1|9959.1|9961.1|9951.1|316
1619672400000|2021-04-29 05:00:00|9968.5|9958.5|10003.1|9993.1|10003.4|9993.4|9964.6|9954.6|1660
1619676000000|2021-04-29 06:00:00|10003|9993|9930|9920|10004.3|9994.3|9927.3|9917.3|2666
1619679600000|2021-04-29 07:00:00|9929.9|9919.9|9979.5|9969.5|9990.1|9980.1|9924|9914|1873
1619683200000|2021-04-29 08:00:00|9979.8|9969.8|9961.4|9951.4|9983.1|9973.1|9937.3|9927.3|1268
1619686800000|2021-04-29 09:00:00|9961.1|9951.1|9984|9974|9986.4|9976.4|9957.3|9947.3|974
1619690400000|2021-04-29 10:00:00|9984.1|9974.1|9973|9963|9986|9976|9966.1|9956.1|964
1619694000000|2021-04-29 11:00:00|9972.9|9962.9|9993|9983|9996.3|9986.3|9971|9961|1090
1619697600000|2021-04-29 12:00:00|9993.3|9983.3|9982.4|9972.4|9996.1|9986.1|9974.8|9964.8|1546
1619701200000|2021-04-29 13:00:00|9982|9972|9846.5|9836.5|10012.4|10002.4|9843.8|9833.8|5630
1619704800000|2021-04-29 14:00:00|9847.1|9837.1|9902.4|9892.4|9910.6|9900.6|9829|9819|5059
1619708400000|2021-04-29 15:00:00|9902|9892|9869|9859|9924.4|9914.4|9867.8|9857.8|2631
1619712000000|2021-04-29 16:00:00|9868.8|9858.8|9873.5|9863.5|9876|9866|9850.1|9840.1|2245
1619740800000|2021-04-30 00:00:00|9889.9|9879.9|9876.9|9866.9|9891.9|9881.9|9852.6|9842.6|515
1619744400000|2021-04-30 01:00:00|9877.4|9867.4|9882.3|9872.3|9894.1|9884.1|9860.4|9850.4|2821
1619748000000|2021-04-30 02:00:00|9881.4|9871.4|9858.1|9848.1|9881.6|9871.6|9853.5|9843.5|1321
1619751600000|2021-04-30 03:00:00|9857.9|9847.9|9860.9|9850.9|9866.4|9856.4|9845.6|9835.6|899
1619755200000|2021-04-30 04:00:00|9859.1|9849.1|9862.1|9852.1|9868.4|9858.4|9859.1|9849.1|296
1619758800000|2021-04-30 05:00:00|9861.9|9851.9|9821.6|9811.6|9862.1|9852.1|9792.1|9782.1|2034
1619762400000|2021-04-30 06:00:00|9822.1|9812.1|9864.4|9854.4|9885.6|9875.6|9821.8|9811.8|2757
1619766000000|2021-04-30 07:00:00|9864.5|9854.5|9885.8|9875.8|9894.8|9884.8|9863.5|9853.5|2134
1619769600000|2021-04-30 08:00:00|9886|9876|9901|9891|9913|9903|9875.6|9865.6|1750
1619773200000|2021-04-30 09:00:00|9901.5|9891.5|9912.4|9902.4|9922.4|9912.4|9901.3|9891.3|1391
1619776800000|2021-04-30 10:00:00|9911.5|9901.5|9898.9|9888.9|9916.5|9906.5|9888.3|9878.3|1465
1619780400000|2021-04-30 11:00:00|9899|9889|9958.1|9948.1|9959.4|9949.4|9898.9|9888.9|1622
1619784000000|2021-04-30 12:00:00|9958|9948|9966.4|9956.4|9969.1|9959.1|9932.4|9922.4|1880
1619787600000|2021-04-30 13:00:00|9966.6|9956.6|9927.5|9917.5|9967.6|9957.6|9903.4|9893.4|2250
1619791200000|2021-04-30 14:00:00|9927.6|9917.6|9864.1|9854.1|9930.5|9920.5|9844|9834|3174
1619794800000|2021-04-30 15:00:00|9865.3|9855.3|9810.3|9800.3|9865.3|9855.3|9800.8|9790.8|2779
1619798400000|2021-04-30 16:00:00|9810.6|9800.6|9833.5|9823.5|9834.3|9824.3|9807.6|9797.6|1457
1620086400000|2021-05-04 00:00:00|9946.6|9936.6|9932.3|9922.3|9954.5|9944.5|9929.4|9919.4|683
1620090000000|2021-05-04 01:00:00|9932.9|9922.9|9914.8|9904.8|9934.3|9924.3|9903.1|9893.1|791
1620093600000|2021-05-04 02:00:00|9914.9|9904.9|9921.5|9911.5|9930.8|9920.8|9911|9901|659
1620097200000|2021-05-04 03:00:00|9921.4|9911.4|9922.1|9912.1|9926|9916|9905.9|9895.9|549
1620100800000|2021-05-04 04:00:00|9921.8|9911.8|9918.6|9908.6|9921.8|9911.8|9908.5|9898.5|563
1620104400000|2021-05-04 05:00:00|9919.3|9909.3|9919.9|9909.9|9924.3|9914.3|9907.9|9897.9|704
1620108000000|2021-05-04 06:00:00|9919.6|9909.6|9919.9|9909.9|9935.9|9925.9|9903|9893|943
1620111600000|2021-05-04 07:00:00|9918.9|9908.9|9913.8|9903.8|9939.8|9929.8|9883.3|9873.3|2441
1620115200000|2021-05-04 08:00:00|9913.6|9903.6|9947|9937|9951|9941|9901.9|9891.9|2095
1620118800000|2021-05-04 09:00:00|9946.5|9936.5|9945|9935|9957.1|9947.1|9927.9|9917.9|1908
1620122400000|2021-05-04 10:00:00|9945.3|9935.3|9954.9|9944.9|9956.1|9946.1|9930.3|9920.3|1549
1620126000000|2021-05-04 11:00:00|9954.6|9944.6|9944.3|9934.3|9967.6|9957.6|9933.8|9923.8|1728
1620129600000|2021-05-04 12:00:00|9944.6|9934.6|9961.1|9951.1|9965.1|9955.1|9905|9895|2944
1620133200000|2021-05-04 13:00:00|9960.8|9950.8|9949.9|9939.9|9970.5|9960.5|9942.4|9932.4|2968
1620136800000|2021-05-04 14:00:00|9950.1|9940.1|9963.6|9953.6|9968.1|9958.1|9922.4|9912.4|3227
1620140400000|2021-05-04 15:00:00|9963.5|9953.5|9934.9|9924.9|9981.5|9971.5|9898.3|9888.3|3877
1620144000000|2021-05-04 16:00:00|9934.1|9924.1|9944.5|9934.5|9974|9964|9929.8|9919.8|2049
1620172800000|2021-05-05 00:00:00|10000.9|9990.9|10002.9|9992.9|10004.6|9994.6|9996.5|9986.5|501
1620176400000|2021-05-05 01:00:00|10003.1|9993.1|10002.4|9992.4|10004.8|9994.8|9990.4|9980.4|883
1620180000000|2021-05-05 02:00:00|10002.1|9992.1|10030.3|10020.3|10034.6|10024.6|10002.1|9992.1|935
1620183600000|2021-05-05 03:00:00|10029.6|10019.6|10032.1|10022.1|10032.9|10022.9|10027.9|10017.9|453
1620187200000|2021-05-05 04:00:00|10031.9|10021.9|10041.4|10031.4|10043.3|10033.3|10030.4|10020.4|495
1620190800000|2021-05-05 05:00:00|10041.3|10031.3|10032.6|10022.6|10041.3|10031.3|9998.9|9988.9|958
1620194400000|2021-05-05 06:00:00|10033.1|10023.1|10003.8|9993.8|10038.5|10028.5|9976.5|9966.5|1154
1620198000000|2021-05-05 07:00:00|10003.5|9993.5|9981|9971|10010.8|10000.8|9957.3|9947.3|2339
1620201600000|2021-05-05 08:00:00|9981.3|9971.3|10023.8|10013.8|10044.5|10034.5|9975.3|9965.3|1836
1620205200000|2021-05-05 09:00:00|10023|10013|10015.8|10005.8|10029.8|10019.8|10008|9998|840
1620208800000|2021-05-05 10:00:00|10016|10006|9985.5|9975.5|10020.3|10010.3|9982.3|9972.3|833
1620212400000|2021-05-05 11:00:00|9986.3|9976.3|9996|9986|10007.5|9997.5|9980.5|9970.5|938
1620216000000|2021-05-05 12:00:00|9996.3|9986.3|9949|9939|10008|9998|9931.3|9921.3|1919
1620219600000|2021-05-05 13:00:00|9949.3|9939.3|9925.8|9915.8|9955.9|9945.9|9903.3|9893.3|2648
1620223200000|2021-05-05 14:00:00|9926.3|9916.3|9957.3|9947.3|9964|9954|9906|9896|2297
1620226800000|2021-05-05 15:00:00|9957|9947|9958|9948|9970|9960|9943.8|9933.8|1513
1620230400000|2021-05-05 16:00:00|9958.3|9948.3|9946.4|9936.4|9967.3|9957.3|9930.3|9920.3|945
1620259200000|2021-05-06 00:00:00|9935|9925|9901.8|9891.8|9935|9925|9898|9888|431
1620262800000|2021-05-06 01:00:00|9902.1|9892.1|10008.4|9998.4|10033.4|10023.4|9897.4|9887.4|3513
1620266400000|2021-05-06 02:00:00|10008.8|9998.8|9977.9|9967.9|10010.4|10000.4|9948|9938|1997
1620270000000|2021-05-06 03:00:00|9977.4|9967.4|9979|9969|10003.9|9993.9|9972|9962|1190
1620273600000|2021-05-06 04:00:00|9979.5|9969.5|9979|9969|9987.9|9977.9|9976.1|9966.1|202
1620277200000|2021-05-06 05:00:00|9978.8|9968.8|10009.5|9999.5|10017.5|10007.5|9978.6|9968.6|1349
1620280800000|2021-05-06 06:00:00|10009.1|9999.1|10019.8|10009.8|10022.3|10012.3|9992.9|9982.9|2267
1620284400000|2021-05-06 07:00:00|10019.5|10009.5|9996|9986|10024.8|10014.8|9992.3|9982.3|1528
1620288000000|2021-05-06 08:00:00|9995.8|9985.8|10001|9991|10018.8|10008.8|9993.8|9983.8|1358
1620291600000|2021-05-06 09:00:00|10000.5|9990.5|10015|10005|10016.8|10006.8|9988.5|9978.5|1109
1620295200000|2021-05-06 10:00:00|10015.3|10005.3|10013.5|10003.5|10022|10012|10010|10000|940
1620298800000|2021-05-06 11:00:00|10013.8|10003.8|10032|10022|10038.3|10028.3|10009.5|9999.5|1622
1620302400000|2021-05-06 12:00:00|10032.5|10022.5|10067.3|10057.3|10073.5|10063.5|10022|10012|1651
1620306000000|2021-05-06 13:00:00|10067.8|10057.8|10089.8|10079.8|10094.5|10084.5|10056|10046|3768
1620309600000|2021-05-06 14:00:00|10088.8|10078.8|10093.8|10083.8|10111.5|10101.5|10077|10067|3814
1620313200000|2021-05-06 15:00:00|10095.3|10085.3|10095.8|10085.8|10116.5|10106.5|10078.3|10068.3|2198
1620316800000|2021-05-06 16:00:00|10096.3|10086.3|10114.4|10104.4|10114.9|10104.9|10088|10078|1589
1620345600000|2021-05-07 00:00:00|10122.5|10112.5|10121.6|10111.6|10126.6|10116.6|10108|10098|330
1620349200000|2021-05-07 01:00:00|10121|10111|10231.5|10221.5|10232.3|10222.3|10103.9|10093.9|3831
1620352800000|2021-05-07 02:00:00|10232.3|10222.3|10225.1|10215.1|10237.1|10227.1|10199.8|10189.8|1883
1620356400000|2021-05-07 03:00:00|10224.9|10214.9|10218|10208|10233.5|10223.5|10208.5|10198.5|1465
1620360000000|2021-05-07 04:00:00|10217.8|10207.8|10214.1|10204.1|10227|10217|10210.3|10200.3|393
1620363600000|2021-05-07 05:00:00|10213.8|10203.8|10235.8|10225.8|10251.8|10241.8|10210.5|10200.5|2265
1620367200000|2021-05-07 06:00:00|10235.5|10225.5|10252.5|10242.5|10257.8|10247.8|10224|10214|3056
1620370800000|2021-05-07 07:00:00|10252.3|10242.3|10232|10222|10254.3|10244.3|10231.3|10221.3|1536
1620374400000|2021-05-07 08:00:00|10231.8|10221.8|10272.8|10262.8|10275|10265|10225.5|10215.5|1390
1620378000000|2021-05-07 09:00:00|10272.5|10262.5|10337.5|10327.5|10364.8|10354.8|10265|10255|1735
1620381600000|2021-05-07 10:00:00|10338.3|10328.3|10386.6|10376.6|10391|10381|10321.1|10311.1|2008
1620385200000|2021-05-07 11:00:00|10386.4|10376.4|10350.5|10340.5|10397|10387|10347.9|10337.9|1661
1620388800000|2021-05-07 12:00:00|10349.8|10339.8|10371.3|10361.3|10372.6|10362.6|10288.8|10278.8|4161
1620392400000|2021-05-07 13:00:00|10372.5|10362.5|10387|10377|10396|10386|10319.5|10309.5|5548
1620396000000|2021-05-07 14:00:00|10387.5|10377.5|10395.4|10385.4|10401.8|10391.8|10355.5|10345.5|3666
1620399600000|2021-05-07 15:00:00|10395.3|10385.3|10416.3|10406.3|10439.9|10429.9|10385|10375|2660
1620403200000|2021-05-07 16:00:00|10416|10406|10440.1|10430.1|10442|10432|10408.8|10398.8|1395
1620604800000|2021-05-10 00:00:00|10420.8|10405|10509.6|10499.6|10527.6|10517.6|10420.8|10405|972
1620608400000|2021-05-10 01:00:00|10509.4|10499.4|10645.8|10635.8|10655.6|10645.6|10498|10488|5399
1620612000000|2021-05-10 02:00:00|10643.9|10633.9|10599.4|10589.4|10666|10656|10579.6|10569.6|3149
1620615600000|2021-05-10 03:00:00|10599.9|10589.9|10605.9|10595.9|10618.4|10608.4|10586.6|10576.6|2277
1620619200000|2021-05-10 04:00:00|10605.6|10595.6|10612.8|10602.8|10614|10604|10594.6|10584.6|425
1620622800000|2021-05-10 05:00:00|10612.4|10602.4|10710.5|10700.5|10710.5|10700.5|10594.3|10584.3|2661
1620626400000|2021-05-10 06:00:00|10710.1|10700.1|10705|10695|10751|10741|10694|10684|4043
1620630000000|2021-05-10 07:00:00|10705.8|10695.8|10690.9|10680.9|10719.4|10709.4|10683|10673|1316
1620633600000|2021-05-10 08:00:00|10690.5|10680.5|10706.6|10696.6|10711.4|10701.4|10681.9|10671.9|968
1620637200000|2021-05-10 09:00:00|10706.5|10696.5|10713.9|10703.9|10722.6|10712.6|10700|10690|857
1620640800000|2021-05-10 10:00:00|10713.6|10703.6|10717.4|10707.4|10721.8|10711.8|10701.8|10691.8|722
1620644400000|2021-05-10 11:00:00|10717.5|10707.5|10706.3|10696.3|10742.3|10732.3|10705.9|10695.9|1474
1620648000000|2021-05-10 12:00:00|10706|10696|10658.8|10648.8|10706|10696|10616.8|10606.8|2749
1620651600000|2021-05-10 13:00:00|10659|10649|10437.3|10427.3|10665.5|10655.5|10432.3|10422.3|6531
1620655200000|2021-05-10 14:00:00|10435.8|10425.8|10357.5|10347.5|10492|10482|10345|10335|5330
1620658800000|2021-05-10 15:00:00|10357.3|10347.3|10380|10370|10404.3|10394.3|10313.5|10303.5|3630
1620662400000|2021-05-10 16:00:00|10380.3|10370.3|10376.4|10366.4|10385.5|10375.5|10331|10321|2434
1620691200000|2021-05-11 00:00:00|10389.3|10379.3|10342|10332|10397.8|10387.8|10339.5|10329.5|1186
1620694800000|2021-05-11 01:00:00|10342.9|10332.9|10399.4|10389.4|10461.8|10451.8|10307.1|10297.1|4299
1620698400000|2021-05-11 02:00:00|10399.8|10389.8|10429|10419|10441|10431|10393.8|10383.8|2368
1620702000000|2021-05-11 03:00:00|10428.5|10418.5|10432.1|10422.1|10446.5|10436.5|10423.6|10413.6|1182
1620705600000|2021-05-11 04:00:00|10431.6|10421.6|10428.4|10418.4|10443.1|10433.1|10416.5|10406.5|944
1620709200000|2021-05-11 05:00:00|10428.6|10418.6|10526.8|10516.8|10543.6|10533.6|10428.3|10418.3|2692
1620712800000|2021-05-11 06:00:00|10526.3|10516.3|10456.3|10446.3|10536.9|10526.9|10443.4|10433.4|3108
1620716400000|2021-05-11 07:00:00|10455.8|10445.8|10468.3|10458.3|10477.5|10467.5|10434|10424|1993
1620720000000|2021-05-11 08:00:00|10468.5|10458.5|10498.5|10488.5|10512.3|10502.3|10461|10451|1803
1620723600000|2021-05-11 09:00:00|10498.3|10488.3|10532.3|10522.3|10559.3|10549.3|10497|10487|1438
1620727200000|2021-05-11 10:00:00|10532.8|10522.8|10536|10526|10540.5|10530.5|10521.8|10511.8|1220
1620730800000|2021-05-11 11:00:00|10535.8|10525.8|10515.5|10505.5|10553|10543|10509.8|10499.8|1261
1620734400000|2021-05-11 12:00:00|10515.3|10505.3|10469.5|10459.5|10527.5|10517.5|10456.8|10446.8|2590
1620738000000|2021-05-11 13:00:00|10470.5|10460.5|10518.5|10508.5|10522.3|10512.3|10407.8|10397.8|5614
1620741600000|2021-05-11 14:00:00|10518.3|10508.3|10480.5|10470.5|10521|10511|10448|10438|4223
1620745200000|2021-05-11 15:00:00|10480|10470|10473.3|10463.3|10489.8|10479.8|10461.3|10451.3|2844
1620748800000|2021-05-11 16:00:00|10473|10463|10481.4|10471.4|10482.1|10472.1|10461.5|10451.5|2311
1620777600000|2021-05-12 00:00:00|10568.6|10558.6|10533|10523|10607.1|10597.1|10522|10512|1537
1620781200000|2021-05-12 01:00:00|10533.4|10523.4|10510.5|10500.5|10562.9|10552.9|10500.8|10490.8|3529
1620784800000|2021-05-12 02:00:00|10510.4|10500.4|10539.6|10529.6|10548.6|10538.6|10506.4|10496.4|2595
1620788400000|2021-05-12 03:00:00|10539.1|10529.1|10531.8|10521.8|10588.4|10578.4|10524.3|10514.3|2119
1620792000000|2021-05-12 04:00:00|10531.6|10521.6|10544.6|10534.6|10546.9|10536.9|10526|10516|875
1620795600000|2021-05-12 05:00:00|10544.3|10534.3|10573.3|10563.3|10620.8|10610.8|10544.3|10534.3|2726
1620799200000|2021-05-12 06:00:00|10573|10563|10609.3|10599.3|10615.5|10605.5|10552.8|10542.8|3150
1620802800000|2021-05-12 07:00:00|10605.3|10595.3|10590.5|10580.5|10605.3|10595.3|10561|10551|1593
1620806400000|2021-05-12 08:00:00|10590.8|10580.8|10558.3|10548.3|10594.5|10584.5|10511.4|10501.4|1861
1620810000000|2021-05-12 09:00:00|10558|10548|10532.5|10522.5|10569.8|10559.8|10526|10516|1105
1620813600000|2021-05-12 10:00:00|10532.3|10522.3|10523.5|10513.5|10548|10538|10514.3|10504.3|945
1620817200000|2021-05-12 11:00:00|10523.8|10513.8|10534.5|10524.5|10559.3|10549.3|10521.8|10511.8|1368
1620820800000|2021-05-12 12:00:00|10534.8|10524.8|10483.8|10473.8|10540|10530|10395.5|10385.5|5339
1620824400000|2021-05-12 13:00:00|10485.8|10475.8|10512.8|10502.8|10521.5|10511.5|10389.5|10379.5|6898
1620828000000|2021-05-12 14:00:00|10513.5|10503.5|10470.5|10460.5|10540|10530|10446|10436|5305
1620831600000|2021-05-12 15:00:00|10471.5|10461.5|10452.8|10442.8|10489.5|10479.5|10441|10431|3549
1620835200000|2021-05-12 16:00:00|10452.3|10442.3|10426.9|10416.9|10492|10482|10416.6|10406.6|3272
1620864000000|2021-05-13 00:00:00|10421.1|10411.1|10427.4|10417.4|10429.6|10419.6|10393.9|10383.9|1189
1620867600000|2021-05-13 01:00:00|10427|10417|10451|10441|10474.5|10464.5|10388.6|10378.6|3835
1620871200000|2021-05-13 02:00:00|10450.8|10440.8|10472.5|10462.5|10492.1|10482.1|10416|10406|3348
1620874800000|2021-05-13 03:00:00|10472.8|10462.8|10424.3|10414.3|10499|10489|10400.5|10390.5|3156
1620878400000|2021-05-13 04:00:00|10424.6|10414.6|10417.8|10407.8|10427.8|10417.8|10400.1|10390.1|990
1620882000000|2021-05-13 05:00:00|10418|10408|10414.4|10404.4|10439|10429|10388.1|10378.1|3658
1620885600000|2021-05-13 06:00:00|10413.9|10403.9|10453.3|10443.3|10468.3|10458.3|10402.3|10392.3|3688
1620889200000|2021-05-13 07:00:00|10453.5|10443.5|10360.5|10350.5|10465.3|10455.3|10334.3|10324.3|2852
1620892800000|2021-05-13 08:00:00|10361.8|10351.8|10336|10326|10425.9|10415.9|10326|10316|2959
1620896400000|2021-05-13 09:00:00|10336.8|10326.8|10330|10320|10365.8|10355.8|10326.8|10316.8|2159
1620900000000|2021-05-13 10:00:00|10329.8|10319.8|10265.3|10255.3|10334|10324|10229.9|10219.9|3187
1620903600000|2021-05-13 11:00:00|10264|10254|10259.5|10249.5|10279.5|10269.5|10236|10226|2613
1620907200000|2021-05-13 12:00:00|10259.8|10249.8|10346.5|10336.5|10358.8|10348.8|10258.5|10248.5|3310
1620910800000|2021-05-13 13:00:00|10346.8|10336.8|10400.3|10390.3|10403.3|10393.3|10346.3|10336.3|4591
1620914400000|2021-05-13 14:00:00|10400.5|10390.5|10354|10344|10416.3|10406.3|10353|10343|3799
1620918000000|2021-05-13 15:00:00|10353.3|10343.3|10342|10332|10378|10368|10335.3|10325.3|3305
1620921600000|2021-05-13 16:00:00|10343|10333|10333.9|10323.9|10351|10341|10288.3|10278.3|3047
1620950400000|2021-05-14 00:00:00|10294.4|10284.4|10330|10320|10337|10327|10289.6|10279.6|671
1620954000000|2021-05-14 01:00:00|10330.4|10320.4|10338.8|10328.8|10381|10371|10309.8|10299.8|3974
1620957600000|2021-05-14 02:00:00|10339.5|10329.5|10324.8|10314.8|10346.3|10336.3|10300.3|10290.3|3169
1620961200000|2021-05-14 03:00:00|10325|10315|10224|10214|10334.8|10324.8|10211.3|10201.3|3340
1620964800000|2021-05-14 04:00:00|10224.5|10214.5|10254.5|10244.5|10254.6|10244.6|10219.5|10209.5|1224
1620968400000|2021-05-14 05:00:00|10254.3|10244.3|10186|10176|10254.5|10244.5|10150.8|10140.8|3903
1620972000000|2021-05-14 06:00:00|10185.1|10175.1|10282|10272|10315.3|10305.3|10161.9|10151.9|5021
1620975600000|2021-05-14 07:00:00|10281.8|10271.8|10268.8|10258.8|10302|10292|10254.5|10244.5|2346
1620979200000|2021-05-14 08:00:00|10267.5|10257.5|10249.5|10239.5|10268|10258|10230.8|10220.8|1636
1620982800000|2021-05-14 09:00:00|10250.3|10240.3|10238.8|10228.8|10262.3|10252.3|10223.9|10213.9|1168
1620986400000|2021-05-14 10:00:00|10239|10229|10234|10224|10248.8|10238.8|10216.3|10206.3|1112
1620990000000|2021-05-14 11:00:00|10233.3|10223.3|10283.3|10273.3|10294|10284|10231.8|10221.8|1803
1620993600000|2021-05-14 12:00:00|10283.5|10273.5|10230.5|10220.5|10283.8|10273.8|10215.3|10205.3|2430
1620997200000|2021-05-14 13:00:00|10230.8|10220.8|10353.3|10343.3|10367.5|10357.5|10227.8|10217.8|5216
1621000800000|2021-05-14 14:00:00|10351.5|10341.5|10279.5|10269.5|10357.8|10347.8|10273.3|10263.3|4511
1621004400000|2021-05-14 15:00:00|10280.3|10270.3|10248.5|10238.5|10288.5|10278.5|10235.8|10225.8|3459
1621008000000|2021-05-14 16:00:00|10249|10239|10255.1|10245.1|10266.8|10256.8|10235|10225|1812
1621209600000|2021-05-17 00:00:00|10241|10225.3|10243.5|10233.5|10276.4|10266.4|10226.8|10216.8|762
1621213200000|2021-05-17 01:00:00|10243.8|10233.8|10283.3|10273.3|10331.5|10321.5|10235.8|10225.8|4139
1621216800000|2021-05-17 02:00:00|10283.8|10273.8|10341.3|10331.3|10342.5|10332.5|10255.1|10245.1|2770
1621220400000|2021-05-17 03:00:00|10340.4|10330.4|10311.3|10301.3|10356|10346|10308.5|10298.5|1665
1621224000000|2021-05-17 04:00:00|10311|10301|10315.9|10305.9|10323.3|10313.3|10309.3|10299.3|443
1621227600000|2021-05-17 05:00:00|10315.5|10305.5|10272.8|10262.8|10336.3|10326.3|10272.5|10262.5|2032
1621231200000|2021-05-17 06:00:00|10273|10263|10296|10286|10327|10317|10271.8|10261.8|3044
1621234800000|2021-05-17 07:00:00|10293.8|10283.8|10265.8|10255.8|10314.8|10304.8|10245.3|10235.3|1644
1621238400000|2021-05-17 08:00:00|10265.5|10255.5|10300|10290|10310.5|10300.5|10261.8|10251.8|1243
1621242000000|2021-05-17 09:00:00|10300.5|10290.5|10292.8|10282.8|10303|10293|10276.3|10266.3|816
1621245600000|2021-05-17 10:00:00|10292.3|10282.3|10292.8|10282.8|10311.5|10301.5|10284.1|10274.1|942
1621249200000|2021-05-17 11:00:00|10293.5|10283.5|10289.6|10279.6|10312.5|10302.5|10285.4|10275.4|1068
1621252800000|2021-05-17 12:00:00|10289.9|10279.9|10281.4|10271.4|10304.9|10294.9|10277.1|10267.1|1577
1621256400000|2021-05-17 13:00:00|10281.1|10271.1|10313.1|10303.1|10342.8|10332.8|10268.3|10258.3|3988
1621260000000|2021-05-17 14:00:00|10312.9|10302.9|10369.8|10359.8|10382.3|10372.3|10291|10281|4847
1621263600000|2021-05-17 15:00:00|10369.6|10359.6|10387.1|10377.1|10392.1|10382.1|10360.1|10350.1|3764
1621267200000|2021-05-17 16:00:00|10386.9|10376.9|10381|10371|10389|10379|10360.3|10350.3|2275
1621296000000|2021-05-18 00:00:00|10409.8|10399.8|10438|10428|10444|10434|10407.4|10397.4|656
1621299600000|2021-05-18 01:00:00|10439.4|10429.4|10456.3|10446.3|10483|10473|10438.9|10428.9|3728
1621303200000|2021-05-18 02:00:00|10456|10446|10496.9|10486.9|10500.8|10490.8|10444.9|10434.9|2620
1621306800000|2021-05-18 03:00:00|10496.6|10486.6|10493.3|10483.3|10504.4|10494.4|10461.1|10451.1|1907
1621310400000|2021-05-18 04:00:00|10493|10483|10503.9|10493.9|10524|10514|10485.3|10475.3|956
1621314000000|2021-05-18 05:00:00|10503.6|10493.6|10503.3|10493.3|10524.6|10514.6|10482.9|10472.9|2088
1621317600000|2021-05-18 06:00:00|10502.9|10492.9|10513.9|10503.9|10529|10519|10480.9|10470.9|2810
1621321200000|2021-05-18 07:00:00|10514.1|10504.1|10467.3|10457.3|10515.1|10505.1|10455.5|10445.5|2184
1621324800000|2021-05-18 08:00:00|10467.5|10457.5|10483.1|10473.1|10487.6|10477.6|10460.5|10450.5|1144
1621328400000|2021-05-18 09:00:00|10483|10473|10478.3|10468.3|10484|10474|10462|10452|905
1621332000000|2021-05-18 10:00:00|10477.8|10467.8|10498.1|10488.1|10512.5|10502.5|10474.9|10464.9|930
1621335600000|2021-05-18 11:00:00|10497.9|10487.9|10489.3|10479.3|10507.8|10497.8|10485.1|10475.1|1632
1621339200000|2021-05-18 12:00:00|10489.1|10479.1|10455.9|10445.9|10497.8|10487.8|10453.1|10443.1|2107
1621342800000|2021-05-18 13:00:00|10455.8|10445.8|10451|10441|10489.3|10479.3|10435.8|10425.8|5790
1621346400000|2021-05-18 14:00:00|10451.1|10441.1|10420.1|10410.1|10452.3|10442.3|10398.3|10388.3|4771
1621350000000|2021-05-18 15:00:00|10420|10410|10395.4|10385.4|10430.6|10420.6|10394.6|10384.6|2581
1621353600000|2021-05-18 16:00:00|10395.6|10385.6|10409.1|10399.1|10415.6|10405.6|10377.6|10367.6|2071
1621382400000|2021-05-19 00:00:00|10369.4|10359.4|10381|10371|10396.9|10386.9|10348|10338|1159
1621386000000|2021-05-19 01:00:00|10381.1|10371.1|10388.4|10378.4|10416.4|10406.4|10365.6|10355.6|3762
1621389600000|2021-05-19 02:00:00|10388.6|10378.6|10333.4|10323.4|10388.6|10378.6|10326.5|10316.5|3329
1621393200000|2021-05-19 03:00:00|10332.9|10322.9|10338.1|10328.1|10352.6|10342.6|10316.4|10306.4|2088
1621396800000|2021-05-19 04:00:00|10337.5|10327.5|10320.5|10310.5|10342.9|10332.9|10311.9|10301.9|841
1621400400000|2021-05-19 05:00:00|10320.8|10310.8|10302.8|10292.8|10320.8|10310.8|10282|10272|2891
1621404000000|2021-05-19 06:00:00|10302.9|10292.9|10258.5|10248.5|10322.5|10312.5|10257|10247|4135
1621407600000|2021-05-19 07:00:00|10258.4|10248.4|10224.6|10214.6|10289.8|10279.8|10211.9|10201.9|2976
1621411200000|2021-05-19 08:00:00|10224.1|10214.1|10198.4|10188.4|10242.3|10232.3|10159.8|10149.8|2983
1621414800000|2021-05-19 09:00:00|10198.3|10188.3|10189|10179|10227.1|10217.1|10181.4|10171.4|1952
1621418400000|2021-05-19 10:00:00|10189.4|10179.4|10189.4|10179.4|10196.5|10186.5|10170.3|10160.3|1856
1621422000000|2021-05-19 11:00:00|10189.1|10179.1|10118.4|10108.4|10190.5|10180.5|10109|10099|3459
1621425600000|2021-05-19 12:00:00|10118.5|10108.5|10142.4|10132.4|10165.4|10155.4|10118.1|10108.1|2901
1621429200000|2021-05-19 13:00:00|10142.6|10132.6|10099.9|10089.9|10162.8|10152.8|10065.5|10055.5|6988
1621432800000|2021-05-19 14:00:00|10098|10088|10023.5|10013.5|10098.3|10088.3|9983.3|9973.3|7504
1621436400000|2021-05-19 15:00:00|10023.4|10013.4|10025.6|10015.6|10029|10019|9991.5|9981.5|4061
1621440000000|2021-05-19 16:00:00|10026.8|10016.8|10078.5|10068.5|10086.8|10076.8|10024.5|10014.5|3225
1621468800000|2021-05-20 00:00:00|10051.5|10041.5|10085.3|10075.3|10099|10089|10051.5|10041.5|1381
1621472400000|2021-05-20 01:00:00|10085.1|10075.1|10004.1|9994.1|10107.6|10097.6|9976.6|9966.6|4744
1621476000000|2021-05-20 02:00:00|10003.3|9993.3|10063.1|10053.1|10067.4|10057.4|9994|9984|3686
1621479600000|2021-05-20 03:00:00|10062.6|10052.6|10058.5|10048.5|10089.4|10079.4|10052.1|10042.1|2396
1621483200000|2021-05-20 04:00:00|10058.6|10048.6|10091.6|10081.6|10093.6|10083.6|10058.6|10048.6|678
1621486800000|2021-05-20 05:00:00|10091.9|10081.9|10147.6|10137.6|10184.5|10174.5|10084.6|10074.6|3193
1621490400000|2021-05-20 06:00:00|10147.4|10137.4|10126.6|10116.6|10160.4|10150.4|10120.5|10110.5|3496
1621494000000|2021-05-20 07:00:00|10124.4|10114.4|10149.5|10139.5|10158.4|10148.4|10117.8|10107.8|2501
1621497600000|2021-05-20 08:00:00|10149.8|10139.8|10092.8|10082.8|10156.9|10146.9|10078.3|10068.3|2287
1621501200000|2021-05-20 09:00:00|10092.6|10082.6|10071|10061|10104|10094|10045|10035|2731
1621504800000|2021-05-20 10:00:00|10070.8|10060.8|10072.5|10062.5|10081.4|10071.4|10056|10046|1904
1621508400000|2021-05-20 11:00:00|10072.3|10062.3|10109.4|10099.4|10115|10105|10068.9|10058.9|2219
1621512000000|2021-05-20 12:00:00|10109.6|10099.6|10133.8|10123.8|10134|10124|10091.1|10081.1|2275
1621515600000|2021-05-20 13:00:00|10134|10124|10047.9|10037.9|10143.4|10133.4|10036.9|10026.9|4734
1621519200000|2021-05-20 14:00:00|10047.6|10037.6|10061.4|10051.4|10074.1|10064.1|10008.4|9998.4|5693
1621522800000|2021-05-20 15:00:00|10061.6|10051.6|10070.1|10060.1|10097.1|10087.1|10034|10024|3732
1621526400000|2021-05-20 16:00:00|10070.5|10060.5|10063.1|10053.1|10073.1|10063.1|10038.9|10028.9|2684
1621555200000|2021-05-21 00:00:00|10002.6|9992.6|10008|9998|10016.1|10006.1|9997.6|9987.6|744
1621558800000|2021-05-21 01:00:00|10007.6|9997.6|9972.3|9962.3|10035.6|10025.6|9968.4|9958.4|4379
1621562400000|2021-05-21 02:00:00|9973.1|9963.1|9944.4|9934.4|9976.1|9966.1|9893.1|9883.1|4477
1621566000000|2021-05-21 03:00:00|9944.6|9934.6|9971.9|9961.9|9986.4|9976.4|9935.3|9925.3|2680
1621569600000|2021-05-21 04:00:00|9971.6|9961.6|9976.8|9966.8|9989.9|9979.9|9961.8|9951.8|959
1621573200000|2021-05-21 05:00:00|9977.1|9967.1|9950.4|9940.4|10019.5|10009.5|9950.1|9940.1|2789
1621576800000|2021-05-21 06:00:00|9950.6|9940.6|9919.1|9909.1|9982.9|9972.9|9918.9|9908.9|3838
1621580400000|2021-05-21 07:00:00|9920.6|9910.6|9972.8|9962.8|9974.4|9964.4|9916.5|9906.5|2173
1621584000000|2021-05-21 08:00:00|9973.5|9963.5|9971.8|9961.8|9991.1|9981.1|9939.1|9929.1|1713
1621587600000|2021-05-21 09:00:00|9972.5|9962.5|10029.1|10019.1|10048.3|10038.3|9972.5|9962.5|1927
1621591200000|2021-05-21 10:00:00|10029.3|10019.3|10031.4|10021.4|10047.1|10037.1|10021|10011|1378
1621594800000|2021-05-21 11:00:00|10032.4|10022.4|10022.4|10012.4|10047.9|10037.9|10013.1|10003.1|1502
1621598400000|2021-05-21 12:00:00|10022|10012|10034.3|10024.3|10034.6|10024.6|9996|9986|1690
1621602000000|2021-05-21 13:00:00|10034.1|10024.1|9983.4|9973.4|10052.6|10042.6|9948.9|9938.9|5473
1621605600000|2021-05-21 14:00:00|9982.8|9972.8|9893.9|9883.9|9993.3|9983.3|9863|9853|6587
1621609200000|2021-05-21 15:00:00|9894.1|9884.1|9869.6|9859.6|9915.4|9905.4|9867|9857|4498
1621612800000|2021-05-21 16:00:00|9869.4|9859.4|9878.3|9868.3|9884.6|9874.6|9853|9843|2962
1621814400000|2021-05-24 00:00:00|9912|9896.3|9875|9865|9922.3|9912.3|9859.3|9849.3|664
1621818000000|2021-05-24 01:00:00|9875.3|9865.3|9892.1|9882.1|9901.9|9891.9|9799.3|9789.3|6265
1621821600000|2021-05-24 02:00:00|9891.5|9881.5|9866.8|9856.8|9894.1|9884.1|9847.6|9837.6|3740
1621825200000|2021-05-24 03:00:00|9866.3|9856.3|9863.5|9853.5|9888.5|9878.5|9859|9849|1816
1621828800000|2021-05-24 04:00:00|9863.1|9853.1|9837.6|9827.6|9866.3|9856.3|9825.6|9815.6|631
1621832400000|2021-05-24 05:00:00|9837.5|9827.5|9839.1|9829.1|9871.4|9861.4|9818.1|9808.1|2907
1621836000000|2021-05-24 06:00:00|9839.4|9829.4|9861.8|9851.8|9896.5|9886.5|9816.3|9806.3|3337
1621839600000|2021-05-24 07:00:00|9859|9849|9899.8|9889.8|9907.4|9897.4|9857.8|9847.8|1529
1621843200000|2021-05-24 08:00:00|9899.6|9889.6|9891.6|9881.6|9938.9|9928.9|9864.6|9854.6|1703
1621846800000|2021-05-24 09:00:00|9891.5|9881.5|9911.3|9901.3|9913.4|9903.4|9888.9|9878.9|1098
1621850400000|2021-05-24 10:00:00|9911.5|9901.5|9903.8|9893.8|9933.1|9923.1|9903.6|9893.6|1039
1621854000000|2021-05-24 11:00:00|9904.1|9894.1|9900.1|9890.1|9910.6|9900.6|9880.6|9870.6|1338
1621857600000|2021-05-24 12:00:00|9900|9890|9904.6|9894.6|9913|9903|9886.8|9876.8|1263
1621861200000|2021-05-24 13:00:00|9904.4|9894.4|9945.5|9935.5|9958.4|9948.4|9903.9|9893.9|4787
1621864800000|2021-05-24 14:00:00|9946.3|9936.3|9958.8|9948.8|9999.1|9989.1|9939.1|9929.1|4125
1621868400000|2021-05-24 15:00:00|9958.3|9948.3|9943.5|9933.5|9978.3|9968.3|9940.9|9930.9|1873
1621872000000|2021-05-24 16:00:00|9943.4|9933.4|9971.4|9961.4|9974.8|9964.8|9943.4|9933.4|1342
1621900800000|2021-05-25 00:00:00|10007.4|9997.4|10009.9|9999.9|10011.9|10001.9|9986|9976|860
1621904400000|2021-05-25 01:00:00|10010|10000|10034.6|10024.6|10048.9|10038.9|9996.9|9986.9|4132
1621908000000|2021-05-25 02:00:00|10034.9|10024.9|10076.1|10066.1|10084.4|10074.4|10020.8|10010.8|2870
1621911600000|2021-05-25 03:00:00|10076|10066|10073.6|10063.6|10092.1|10082.1|10061.6|10051.6|1866
1621915200000|2021-05-25 04:00:00|10073.1|10063.1|10065.6|10055.6|10075.1|10065.1|10061.6|10051.6|479
1621918800000|2021-05-25 05:00:00|10065.9|10055.9|10004.9|9994.9|10075.1|10065.1|9988.9|9978.9|2756
1621922400000|2021-05-25 06:00:00|10005.1|9995.1|10010.8|10000.8|10039.1|10029.1|9968|9958|3735
1621926000000|2021-05-25 07:00:00|10010.5|10000.5|9976.9|9966.9|10025.9|10015.9|9948.8|9938.8|2134
1621929600000|2021-05-25 08:00:00|9977.3|9967.3|9972.5|9962.5|9996.9|9986.9|9955.6|9945.6|1574
1621933200000|2021-05-25 09:00:00|9972.6|9962.6|9940.9|9930.9|9973.4|9963.4|9932.1|9922.1|1565
1621936800000|2021-05-25 10:00:00|9941.1|9931.1|9940.9|9930.9|9950|9940|9926.4|9916.4|1054
1621940400000|2021-05-25 11:00:00|9940.3|9930.3|9953.6|9943.6|9972.9|9962.9|9933|9923|1221
1621944000000|2021-05-25 12:00:00|9953.8|9943.8|9934.5|9924.5|9985.8|9975.8|9927.8|9917.8|1958
1621947600000|2021-05-25 13:00:00|9934.6|9924.6|9947.8|9937.8|9973|9963|9901.5|9891.5|4647
1621951200000|2021-05-25 14:00:00|9947.3|9937.3|9957.3|9947.3|9998.4|9988.4|9947.3|9937.3|3701
1621954800000|2021-05-25 15:00:00|9957.4|9947.4|9934|9924|9961.5|9951.5|9901.9|9891.9|3479
1621958400000|2021-05-25 16:00:00|9934.5|9924.5|9933|9923|9955.3|9945.3|9925.3|9915.3|1885
1621987200000|2021-05-26 00:00:00|9951.9|9941.9|9933.6|9923.6|9962.5|9952.5|9929.4|9919.4|455
1621990800000|2021-05-26 01:00:00|9933.8|9923.8|9961.4|9951.4|9979.6|9969.6|9906.9|9896.9|3649
1621994400000|2021-05-26 02:00:00|9961.8|9951.8|9976.6|9966.6|9999.9|9989.9|9961.6|9951.6|2692
1621998000000|2021-05-26 03:00:00|9976.9|9966.9|9974.3|9964.3|9992.1|9982.1|9958.5|9948.5|1414
1622001600000|2021-05-26 04:00:00|9973.9|9963.9|9969.9|9959.9|9976.9|9966.9|9963.9|9953.9|329
1622005200000|2021-05-26 05:00:00|9969.4|9959.4|9968|9958|9993.1|9983.1|9961.4|9951.4|1768
1622008800000|2021-05-26 06:00:00|9967.9|9957.9|9966.1|9956.1|9996.5|9986.5|9957|9947|2619
1622012400000|2021-05-26 07:00:00|9968.5|9958.5|10001.5|9991.5|10021.1|10011.1|9968.5|9958.5|1496
1622016000000|2021-05-26 08:00:00|9999.5|9989.5|9977.9|9967.9|10012.9|10002.9|9970.1|9960.1|1161
1622019600000|2021-05-26 09:00:00|9977.8|9967.8|9974.1|9964.1|9987.5|9977.5|9967.9|9957.9|1111
1622023200000|2021-05-26 10:00:00|9974.4|9964.4|9981.4|9971.4|9984.8|9974.8|9967.3|9957.3|886
1622026800000|2021-05-26 11:00:00|9981.9|9971.9|9983.5|9973.5|9999.8|9989.8|9971.6|9961.6|1205
1622030400000|2021-05-26 12:00:00|9983.6|9973.6|9976.8|9966.8|10002.9|9992.9|9974|9964|1507
1622034000000|2021-05-26 13:00:00|9975.9|9965.9|9940.3|9930.3|9988.6|9978.6|9910.5|9900.5|4637
1622037600000|2021-05-26 14:00:00|9941.3|9931.3|9974.4|9964.4|10004.6|9994.6|9939.8|9929.8|3297
1622041200000|2021-05-26 15:00:00|9975.1|9965.1|9980.5|9970.5|9991|9981|9966.6|9956.6|1831
1622044800000|2021-05-26 16:00:00|9981.5|9971.5|9983.8|9973.8|9995.6|9985.6|9972.1|9962.1|1281
1622073600000|2021-05-27 00:00:00|9967.4|9957.4|9963.4|9953.4|9975.4|9965.4|9956.4|9946.4|743
1622077200000|2021-05-27 01:00:00|9963.8|9953.8|9946.1|9936.1|9987|9977|9927.1|9917.1|3803
1622080800000|2021-05-27 02:00:00|9944.9|9934.9|9985.4|9975.4|9989.9|9979.9|9930.9|9920.9|2712
1622084400000|2021-05-27 03:00:00|9985.6|9975.6|9966.8|9956.8|9988.6|9978.6|9955.4|9945.4|1535
1622088000000|2021-05-27 04:00:00|9966.9|9956.9|9981.9|9971.9|9983.9|9973.9|9964.9|9954.9|329
1622091600000|2021-05-27 05:00:00|9982.6|9972.6|10064.4|10054.4|10066.1|10056.1|9971.1|9961.1|2128
1622095200000|2021-05-27 06:00:00|10064.1|10054.1|10020.6|10010.6|10068.4|10058.4|10003.4|9993.4|3203
1622098800000|2021-05-27 07:00:00|10024.1|10014.1|10039.4|10029.4|10041.3|10031.3|10017.3|10007.3|1218
1622102400000|2021-05-27 08:00:00|10039.8|10029.8|10034.8|10024.8|10055.5|10045.5|10026.1|10016.1|1077
1622106000000|2021-05-27 09:00:00|10034.3|10024.3|10022.3|10012.3|10040.8|10030.8|10018.5|10008.5|670
1622109600000|2021-05-27 10:00:00|10022.1|10012.1|10037.6|10027.6|10042.5|10032.5|10016.1|10006.1|579
1622113200000|2021-05-27 11:00:00|10037.8|10027.8|10034.8|10024.8|10060.8|10050.8|10030.3|10020.3|1138
1622116800000|2021-05-27 12:00:00|10035.1|10025.1|10026.8|10016.8|10058.9|10048.9|10019|10009|2118
1622120400000|2021-05-27 13:00:00|10026.3|10016.3|10126.1|10116.1|10134.6|10124.6|10017.6|10007.6|4058
1622124000000|2021-05-27 14:00:00|10126.3|10116.3|10240.4|10230.4|10247.9|10237.9|10126.3|10116.3|4510
1622127600000|2021-05-27 15:00:00|10240.9|10230.9|10244.1|10234.1|10254.4|10244.4|10220.3|10210.3|2874
1622131200000|2021-05-27 16:00:00|10243.5|10233.5|10276.3|10266.3|10276.5|10266.5|10238.1|10228.1|2071
1622160000000|2021-05-28 00:00:00|10299.4|10289.4|10305.9|10295.9|10307.1|10297.1|10277.8|10267.8|781
1622163600000|2021-05-28 01:00:00|10306.4|10296.4|10257.9|10247.9|10347.5|10337.5|10239.8|10229.8|4307
1622167200000|2021-05-28 02:00:00|10257.8|10247.8|10280.6|10270.6|10300.8|10290.8|10255.6|10245.6|2529
1622170800000|2021-05-28 03:00:00|10280.9|10270.9|10276.6|10266.6|10290.9|10280.9|10259.5|10249.5|1492
1622174400000|2021-05-28 04:00:00|10276.5|10266.5|10285.3|10275.3|10287.1|10277.1|10275.3|10265.3|334
1622178000000|2021-05-28 05:00:00|10285.6|10275.6|10172.4|10162.4|10286|10276|10162.5|10152.5|2983
1622181600000|2021-05-28 06:00:00|10172|10162|10207.9|10197.9|10216.9|10206.9|10130.3|10120.3|3893
1622185200000|2021-05-28 07:00:00|10208.3|10198.3|10197.1|10187.1|10211.4|10201.4|10186.6|10176.6|1406
1622188800000|2021-05-28 08:00:00|10197.5|10187.5|10194.6|10184.6|10219.1|10209.1|10178.8|10168.8|1163
1622192400000|2021-05-28 09:00:00|10195.1|10185.1|10192.3|10182.3|10206.6|10196.6|10182.1|10172.1|782
1622196000000|2021-05-28 10:00:00|10192.1|10182.1|10171.9|10161.9|10205.9|10195.9|10171.1|10161.1|787
1622199600000|2021-05-28 11:00:00|10171.6|10161.6|10155.8|10145.8|10183.4|10173.4|10145.5|10135.5|1677
1622203200000|2021-05-28 12:00:00|10155.5|10145.5|10171.6|10161.6|10174.4|10164.4|10125.3|10115.3|2927
1622206800000|2021-05-28 13:00:00|10172.1|10162.1|10214.1|10204.1|10216.5|10206.5|10131.1|10121.1|4604
1622210400000|2021-05-28 14:00:00|10213.9|10203.9|10298.9|10288.9|10299.4|10289.4|10213.9|10203.9|4035
1622214000000|2021-05-28 15:00:00|10299|10289|10286.6|10276.6|10304.3|10294.3|10257.1|10247.1|2957
1622217600000|2021-05-28 16:00:00|10286.9|10276.9|10302.8|10292.8|10315.6|10305.6|10282.3|10272.3|1931
1622505600000|2021-06-01 00:00:00|10324.1|10314.1|10324.3|10314.3|10326.4|10316.4|10304.6|10294.6|497
1622509200000|2021-06-01 01:00:00|10324.4|10314.4|10314.4|10304.4|10328.1|10318.1|10293.4|10283.4|3559
1622512800000|2021-06-01 02:00:00|10314.6|10304.6|10326.4|10316.4|10356.1|10346.1|10305.3|10295.3|2260
1622516400000|2021-06-01 03:00:00|10326|10316|10332|10322|10341.4|10331.4|10320.1|10310.1|1179
1622520000000|2021-06-01 04:00:00|10332.4|10322.4|10323.4|10313.4|10336.8|10326.8|10314.3|10304.3|565
1622523600000|2021-06-01 05:00:00|10323.8|10313.8|10351.4|10341.4|10351.4|10341.4|10312.5|10302.5|2120
1622527200000|2021-06-01 06:00:00|10351.9|10341.9|10309.4|10299.4|10351.9|10341.9|10270.9|10260.9|3650
1622530800000|2021-06-01 07:00:00|10313.6|10303.6|10333.6|10323.6|10336.6|10326.6|10301.3|10291.3|1841
1622534400000|2021-06-01 08:00:00|10333.8|10323.8|10306.5|10296.5|10338.5|10328.5|10281.6|10271.6|1795
1622538000000|2021-06-01 09:00:00|10306.6|10296.6|10279.6|10269.6|10309.3|10299.3|10278.6|10268.6|1057
1622541600000|2021-06-01 10:00:00|10279.4|10269.4|10248.1|10238.1|10284.9|10274.9|10237.3|10227.3|1621
1622545200000|2021-06-01 11:00:00|10249.1|10239.1|10223|10213|10258.4|10248.4|10216.5|10206.5|1506
1622548800000|2021-06-01 12:00:00|10222.9|10212.9|10226.9|10216.9|10257.6|10247.6|10222.4|10212.4|1705
1622552400000|2021-06-01 13:00:00|10227.1|10217.1|10351.8|10341.8|10369.3|10359.3|10226.4|10216.4|5126
1622556000000|2021-06-01 14:00:00|10351.4|10341.4|10291.8|10281.8|10361.1|10351.1|10248|10238|4766
1622559600000|2021-06-01 15:00:00|10291.6|10281.6|10249.3|10239.3|10298.9|10288.9|10241.9|10231.9|3314
1622563200000|2021-06-01 16:00:00|10248.9|10238.9|10254.9|10244.9|10257.8|10247.8|10239.9|10229.9|1534
1622592000000|2021-06-02 00:00:00|10248.6|10238.6|10267.4|10257.4|10268.5|10258.5|10242.1|10232.1|641
1622595600000|2021-06-02 01:00:00|10267.1|10257.1|10252.6|10242.6|10281.4|10271.4|10247.3|10237.3|2733
1622599200000|2021-06-02 02:00:00|10252.4|10242.4|10266.1|10256.1|10287.9|10277.9|10244.9|10234.9|2066
1622602800000|2021-06-02 03:00:00|10266.5|10256.5|10248.6|10238.6|10286.1|10276.1|10240.1|10230.1|2088
1622606400000|2021-06-02 04:00:00|10248.4|10238.4|10225.4|10215.4|10248.4|10238.4|10224.1|10214.1|384
1622610000000|2021-06-02 05:00:00|10225.6|10215.6|10236|10226|10253.4|10243.4|10217.1|10207.1|2208
1622613600000|2021-06-02 06:00:00|10235.9|10225.9|10231|10221|10252.8|10242.8|10211.4|10201.4|2792
1622617200000|2021-06-02 07:00:00|10231.3|10221.3|10224.8|10214.8|10246.1|10236.1|10217.4|10207.4|1889
1622620800000|2021-06-02 08:00:00|10225|10215|10216.8|10206.8|10239.4|10229.4|10203.5|10193.5|1749
1622624400000|2021-06-02 09:00:00|10216.5|10206.5|10217.5|10207.5|10230.9|10220.9|10192.1|10182.1|1621
1622628000000|2021-06-02 10:00:00|10217.4|10207.4|10211.5|10201.5|10224.8|10214.8|10202.5|10192.5|720
1622631600000|2021-06-02 11:00:00|10211.1|10201.1|10164.9|10154.9|10211.9|10201.9|10131.9|10121.9|2308
1622635200000|2021-06-02 12:00:00|10165.1|10155.1|10177.3|10167.3|10185.6|10175.6|10150.6|10140.6|1821
1622638800000|2021-06-02 13:00:00|10177.4|10167.4|10149.6|10139.6|10199|10189|10144.5|10134.5|4284
1622642400000|2021-06-02 14:00:00|10150|10140|10198.8|10188.8|10202|10192|10143.9|10133.9|3177
1622646000000|2021-06-02 15:00:00|10199|10189|10132.5|10122.5|10205.3|10195.3|10131.4|10121.4|2631
1622649600000|2021-06-02 16:00:00|10131.3|10121.3|10116.8|10106.8|10132.8|10122.8|10091.4|10081.4|2454
1622678400000|2021-06-03 00:00:00|10139.4|10129.4|10152.5|10142.5|10152.6|10142.6|10139.1|10129.1|558
1622682000000|2021-06-03 01:00:00|10152.6|10142.6|10151.6|10141.6|10159.5|10149.5|10122.5|10112.5|2694
1622685600000|2021-06-03 02:00:00|10152.1|10142.1|10161.9|10151.9|10182.4|10172.4|10149.3|10139.3|2125
1622689200000|2021-06-03 03:00:00|10162.9|10152.9|10143.4|10133.4|10177.6|10167.6|10135.5|10125.5|1347
1622692800000|2021-06-03 04:00:00|10143.9|10133.9|10138.8|10128.8|10145.1|10135.1|10135.9|10125.9|304
1622696400000|2021-06-03 05:00:00|10138.6|10128.6|10090.9|10080.9|10139.9|10129.9|10078.5|10068.5|2847
1622700000000|2021-06-03 06:00:00|10090.8|10080.8|10137.8|10127.8|10138.9|10128.9|10082.1|10072.1|3005
1622703600000|2021-06-03 07:00:00|10139.9|10129.9|10132|10122|10154.9|10144.9|10127.8|10117.8|1776
1622707200000|2021-06-03 08:00:00|10132.3|10122.3|10128.9|10118.9|10142.3|10132.3|10105.5|10095.5|1711
1622710800000|2021-06-03 09:00:00|10128.8|10118.8|10133|10123|10145.5|10135.5|10127.3|10117.3|993
1622714400000|2021-06-03 10:00:00|10133.3|10123.3|10033.3|10023.3|10139.4|10129.4|10019.6|10009.6|2467
1622718000000|2021-06-03 11:00:00|10033.6|10023.6|9958.3|9948.3|10047.3|10037.3|9951.8|9941.8|2756
1622721600000|2021-06-03 12:00:00|9958|9948|9891|9881|9958|9948|9858.8|9848.8|4193
1622725200000|2021-06-03 13:00:00|9890.4|9880.4|9863.5|9853.5|9933.4|9923.4|9850.8|9840.8|5754
1622728800000|2021-06-03 14:00:00|9863.3|9853.3|9825.9|9815.9|9889.1|9879.1|9781.3|9771.3|4776
1622732400000|2021-06-03 15:00:00|9826|9816|9809.3|9799.3|9839.5|9829.5|9766.3|9756.3|3867
1622736000000|2021-06-03 16:00:00|9809.8|9799.8|9840.3|9830.3|9853.6|9843.6|9807.6|9797.6|2619
1622764800000|2021-06-04 00:00:00|9840.8|9830.8|9837.9|9827.9|9865.9|9855.9|9831.4|9821.4|1018
1622768400000|2021-06-04 01:00:00|9838|9828|9851.9|9841.9|9878.5|9868.5|9820.9|9810.9|3392
1622772000000|2021-06-04 02:00:00|9851.6|9841.6|9869.9|9859.9|9881.8|9871.8|9846.8|9836.8|1968
1622775600000|2021-06-04 03:00:00|9870.1|9860.1|9885.9|9875.9|9891.4|9881.4|9868.8|9858.8|2000
1622779200000|2021-06-04 04:00:00|9885.6|9875.6|9888.4|9878.4|9893.6|9883.6|9875.9|9865.9|542
1622782800000|2021-06-04 05:00:00|9888|9878|9819.9|9809.9|9929|9919|9817.4|9807.4|3111
1622786400000|2021-06-04 06:00:00|9820|9810|9800.1|9790.1|9828.4|9818.4|9780.4|9770.4|4262
1622790000000|2021-06-04 07:00:00|9799.5|9789.5|9847.9|9837.9|9849.3|9839.3|9799.5|9789.5|2091
1622793600000|2021-06-04 08:00:00|9848.3|9838.3|9840.3|9830.3|9871.1|9861.1|9835.4|9825.4|1625
1622797200000|2021-06-04 09:00:00|9840.1|9830.1|9861.6|9851.6|9862.8|9852.8|9837.4|9827.4|894
1622800800000|2021-06-04 10:00:00|9861.5|9851.5|9872.1|9862.1|9883.5|9873.5|9857.9|9847.9|1173
1622804400000|2021-06-04 11:00:00|9872.6|9862.6|9868.9|9858.9|9879.6|9869.6|9859.5|9849.5|1016
1622808000000|2021-06-04 12:00:00|9868.5|9858.5|9982|9972|9983.9|9973.9|9826.5|9816.5|3465
1622811600000|2021-06-04 13:00:00|9982.1|9972.1|9953.1|9943.1|9999.1|9989.1|9947.1|9937.1|4946
1622815200000|2021-06-04 14:00:00|9953.6|9943.6|9971|9961|9979.4|9969.4|9951.5|9941.5|2627
1622818800000|2021-06-04 15:00:00|9971.4|9961.4|9975.4|9965.4|9983.1|9973.1|9953.6|9943.6|1938
1622822400000|2021-06-04 16:00:00|9975.1|9965.1|9977.3|9967.3|9978.9|9968.9|9965.5|9955.5|1099
1623024000000|2021-06-07 00:00:00|9966.3|9950.5|9978.6|9968.6|9991.6|9981.6|9965.3|9950.5|627
1623027600000|2021-06-07 01:00:00|9979.4|9969.4|9953.9|9943.9|10003.9|9993.9|9952.1|9942.1|2919
1623031200000|2021-06-07 02:00:00|9954.1|9944.1|9920|9910|9961.9|9951.9|9916.5|9906.5|1845
1623034800000|2021-06-07 03:00:00|9919.9|9909.9|9912.9|9902.9|9939.4|9929.4|9905.9|9895.9|1319
1623038400000|2021-06-07 04:00:00|9912.6|9902.6|9914.1|9904.1|9916.6|9906.6|9903.6|9893.6|328
1623042000000|2021-06-07 05:00:00|9914.4|9904.4|9887.9|9877.9|9926.1|9916.1|9887.1|9877.1|1772
1623045600000|2021-06-07 06:00:00|9887.6|9877.6|9910.1|9900.1|9914.4|9904.4|9878.3|9868.3|1873
1623049200000|2021-06-07 07:00:00|9909.9|9899.9|9929.1|9919.1|9938.4|9928.4|9896|9886|1295
1623052800000|2021-06-07 08:00:00|9928.8|9918.8|9908.4|9898.4|9928.8|9918.8|9908|9898|1052
1623056400000|2021-06-07 09:00:00|9908.8|9898.8|9876.6|9866.6|9915.1|9905.1|9867.6|9857.6|1053
1623060000000|2021-06-07 10:00:00|9876.9|9866.9|9885.4|9875.4|9886.6|9876.6|9873.8|9863.8|573
1623063600000|2021-06-07 11:00:00|9885.8|9875.8|9868.4|9858.4|9887.5|9877.5|9848.6|9838.6|1533
1623067200000|2021-06-07 12:00:00|9868.6|9858.6|9895.6|9885.6|9899.3|9889.3|9868.4|9858.4|1199
1623070800000|2021-06-07 13:00:00|9895.4|9885.4|9903.1|9893.1|9928.1|9918.1|9877|9867|4128
1623074400000|2021-06-07 14:00:00|9903.4|9893.4|9896|9886|9915|9905|9886.3|9876.3|2853
1623078000000|2021-06-07 15:00:00|9896.1|9886.1|9928.4|9918.4|9928.4|9918.4|9878.6|9868.6|2069
1623081600000|2021-06-07 16:00:00|9928.5|9918.5|9975.3|9965.3|9983.6|9973.6|9928.5|9918.5|1885
1623110400000|2021-06-08 00:00:00|9955.6|9945.6|9956.4|9946.4|9965|9955|9949.3|9939.3|402
1623114000000|2021-06-08 01:00:00|9956.5|9946.5|9924.1|9914.1|9984.1|9974.1|9923|9913|2778
1623117600000|2021-06-08 02:00:00|9924.6|9914.6|9910.5|9900.5|9940.6|9930.6|9907.9|9897.9|2223
1623121200000|2021-06-08 03:00:00|9910.4|9900.4|9919.6|9909.6|9928.9|9918.9|9908.3|9898.3|1208
1623124800000|2021-06-08 04:00:00|9919.4|9909.4|9912.4|9902.4|9921.1|9911.1|9910.6|9900.6|288
1623128400000|2021-06-08 05:00:00|9912.3|9902.3|9907.6|9897.6|9929|9919|9896.4|9886.4|2312
1623132000000|2021-06-08 06:00:00|9908|9898|9925.8|9915.8|9929.9|9919.9|9899.1|9889.1|2370
1623135600000|2021-06-08 07:00:00|9925.4|9915.4|9936.6|9926.6|9939.6|9929.6|9922.8|9912.8|1510
1623139200000|2021-06-08 08:00:00|9936.9|9926.9|9951.4|9941.4|9959.5|9949.5|9932.4|9922.4|1055
1623142800000|2021-06-08 09:00:00|9951.3|9941.3|9928|9918|9951.6|9941.6|9926.9|9916.9|951
1623146400000|2021-06-08 10:00:00|9927.6|9917.6|9920.9|9910.9|9927.6|9917.6|9913.8|9903.8|1453
1623150000000|2021-06-08 11:00:00|9922|9912|9913.4|9903.4|9926.9|9916.9|9899.4|9889.4|1458
1623153600000|2021-06-08 12:00:00|9912.8|9902.8|9849.3|9839.3|9934|9924|9830.6|9820.6|2430
1623157200000|2021-06-08 13:00:00|9849.4|9839.4|9858.8|9848.8|9895.4|9885.4|9842.8|9832.8|4584
1623160800000|2021-06-08 14:00:00|9858.6|9848.6|9947.1|9937.1|9958.1|9948.1|9831.6|9821.6|4996
1623164400000|2021-06-08 15:00:00|9947.4|9937.4|9973|9963|9977.6|9967.6|9933.5|9923.5|2998
1623168000000|2021-06-08 16:00:00|9973.5|9963.5|10041.5|10031.5|10049.5|10039.5|9973.5|9963.5|3054
1623196800000|2021-06-09 00:00:00|10014.4|10004.4|10037.1|10027.1|10037.1|10027.1|10004.4|9994.4|653
1623200400000|2021-06-09 01:00:00|10037.3|10027.3|9989.9|9979.9|10045.3|10035.3|9983.1|9973.1|3228
1623204000000|2021-06-09 02:00:00|9988.8|9978.8|9977.6|9967.6|9999.6|9989.6|9973.1|9963.1|1527
1623207600000|2021-06-09 03:00:00|9977.9|9967.9|9979.6|9969.6|9994|9984|9974.3|9964.3|1032
1623211200000|2021-06-09 04:00:00|9978.9|9968.9|9970.6|9960.6|9981.5|9971.5|9969.1|9959.1|431
1623214800000|2021-06-09 05:00:00|9970.3|9960.3|9949.1|9939.1|9984|9974|9933.9|9923.9|1611
1623218400000|2021-06-09 06:00:00|9948.9|9938.9|9952.6|9942.6|9964.9|9954.9|9941.3|9931.3|2108
1623222000000|2021-06-09 07:00:00|9950.1|9940.1|9952.1|9942.1|9983.9|9973.9|9950.1|9940.1|1012
1623225600000|2021-06-09 08:00:00|9952.5|9942.5|9937.6|9927.6|9957.8|9947.8|9924.4|9914.4|1236
1623229200000|2021-06-09 09:00:00|9937.8|9927.8|9920.3|9910.3|9942|9932|9890.5|9880.5|1212
1623232800000|2021-06-09 10:00:00|9920.1|9910.1|9938.3|9928.3|9947|9937|9914.6|9904.6|564
1623236400000|2021-06-09 11:00:00|9938.4|9928.4|9935.4|9925.4|9942.4|9932.4|9896.9|9886.9|1597
1623240000000|2021-06-09 12:00:00|9935.5|9925.5|9927.8|9917.8|9948.5|9938.5|9911.4|9901.4|1917
1623243600000|2021-06-09 13:00:00|9927.5|9917.5|9954.3|9944.3|9992.9|9982.9|9927.5|9917.5|3423
1623247200000|2021-06-09 14:00:00|9953.8|9943.8|9966.8|9956.8|9974.6|9964.6|9922|9912|2742
1623250800000|2021-06-09 15:00:00|9967.3|9957.3|9983.9|9973.9|10001.4|9991.4|9965.6|9955.6|2299
1623254400000|2021-06-09 16:00:00|9983.8|9973.8|9984.1|9974.1|9985.6|9975.6|9961.5|9951.5|1219
1623283200000|2021-06-10 00:00:00|9992.9|9982.9|9970.6|9960.6|9992.9|9982.9|9964|9954|452
1623286800000|2021-06-10 01:00:00|9970.9|9960.9|9954.4|9944.4|9981.9|9971.9|9946.9|9936.9|2510
1623290400000|2021-06-10 02:00:00|9954.5|9944.5|9953.4|9943.4|9958.1|9948.1|9937.3|9927.3|1649
1623294000000|2021-06-10 03:00:00|9953.5|9943.5|9945.4|9935.4|9960.3|9950.3|9938.1|9928.1|809
1623297600000|2021-06-10 04:00:00|9944.6|9934.6|9931.4|9921.4|9945.4|9935.4|9928.6|9918.6|419
1623301200000|2021-06-10 05:00:00|9931.1|9921.1|9914.9|9904.9|9944.6|9934.6|9897.4|9887.4|2106
1623304800000|2021-06-10 06:00:00|9914.4|9904.4|9930.4|9920.4|9933.9|9923.9|9904.5|9894.5|1951
1623308400000|2021-06-10 07:00:00|9930.6|9920.6|9843.3|9833.3|9935.9|9925.9|9840.4|9830.4|2004
1623312000000|2021-06-10 08:00:00|9843.5|9833.5|9812.4|9802.4|9847.8|9837.8|9791.5|9781.5|1558
1623315600000|2021-06-10 09:00:00|9812.1|9802.1|9838.3|9828.3|9840.3|9830.3|9808.5|9798.5|925
1623319200000|2021-06-10 10:00:00|9838.5|9828.5|9840.5|9830.5|9844|9834|9832.4|9822.4|590
1623322800000|2021-06-10 11:00:00|9840.4|9830.4|9818.6|9808.6|9854.3|9844.3|9818.4|9808.4|1601
1623326400000|2021-06-10 12:00:00|9818.8|9808.8|9877.3|9867.3|9911.1|9901.1|9798.4|9788.4|4094
1623330000000|2021-06-10 13:00:00|9878|9868|9864.5|9854.5|9903.3|9893.3|9815.9|9805.9|4954
1623333600000|2021-06-10 14:00:00|9864.4|9854.4|9851.9|9841.9|9898.8|9888.8|9844.1|9834.1|3570
1623337200000|2021-06-10 15:00:00|9852|9842|9891.9|9881.9|9923.3|9913.3|9845.8|9835.8|2621
1623340800000|2021-06-10 16:00:00|9891.8|9881.8|9885.8|9875.8|9903.9|9893.9|9871.8|9861.8|2299
1623369600000|2021-06-11 00:00:00|9892.4|9882.4|9891.4|9881.4|9902.4|9892.4|9877.1|9867.1|650
1623373200000|2021-06-11 01:00:00|9891.9|9881.9|9878.1|9868.1|9916.4|9906.4|9872.5|9862.5|2661
1623376800000|2021-06-11 02:00:00|9879.1|9869.1|9877.6|9867.6|9903.4|9893.4|9872.4|9862.4|1592
1623380400000|2021-06-11 03:00:00|9877.8|9867.8|9894.4|9884.4|9903.8|9893.8|9874.6|9864.6|863
1623384000000|2021-06-11 04:00:00|9896.6|9886.6|9904.8|9894.8|9913|9903|9893.8|9883.8|430
1623387600000|2021-06-11 05:00:00|9904.4|9894.4|9946.6|9936.6|9964.4|9954.4|9895.3|9885.3|2068
1623391200000|2021-06-11 06:00:00|9947.5|9937.5|9983.1|9973.1|9988.3|9978.3|9931.9|9921.9|2889
1623394800000|2021-06-11 07:00:00|9983.4|9973.4|9992|9982|10018.5|10008.5|9980.4|9970.4|1356
1623398400000|2021-06-11 08:00:00|9991.6|9981.6|10086.3|10076.3|10097.5|10087.5|9981.8|9971.8|1828
1623402000000|2021-06-11 09:00:00|10085.8|10075.8|10106.4|10096.4|10111.1|10101.1|10076.3|10066.3|1417
1623405600000|2021-06-11 10:00:00|10106.3|10096.3|10096.5|10086.5|10123.8|10113.8|10095.5|10085.5|944
1623409200000|2021-06-11 11:00:00|10096.8|10086.8|10066.5|10056.5|10098.9|10088.9|10056.5|10046.5|1905
1623412800000|2021-06-11 12:00:00|10066.6|10056.6|10083.6|10073.6|10111.1|10101.1|10051.6|10041.6|2213
1623416400000|2021-06-11 13:00:00|10082.3|10072.3|10023.6|10013.6|10104.5|10094.5|10002.1|9992.1|3218
1623420000000|2021-06-11 14:00:00|10023.1|10013.1|10007.3|9997.3|10036.5|10026.5|9997.3|9987.3|2812
1623423600000|2021-06-11 15:00:00|10007.9|9997.9|9998.3|9988.3|10028.8|10018.8|9997.5|9987.5|1265
1623427200000|2021-06-11 16:00:00|9998.8|9988.8|9999.9|9989.9|10004|9994|9976|9966|1104
1623628800000|2021-06-14 00:00:00|10001.5|9985.8|10021.9|10011.9|10049.9|10039.9|10001.5|9985.8|343
1623632400000|2021-06-14 01:00:00|10021.6|10011.6|10014.6|10004.6|10021.9|10011.9|9993.1|9983.1|879
1623636000000|2021-06-14 02:00:00|10015.4|10005.4|10014.1|10004.1|10017.9|10007.9|9997.3|9987.3|407
1623639600000|2021-06-14 03:00:00|10014.4|10004.4|9979.4|9969.4|10014.4|10004.4|9976.4|9966.4|398
1623643200000|2021-06-14 04:00:00|9979.3|9969.3|9982.4|9972.4|9982.8|9972.8|9958.4|9948.4|523
1623646800000|2021-06-14 05:00:00|9982.1|9972.1|9968.4|9958.4|9984|9974|9960.1|9950.1|356
1623650400000|2021-06-14 06:00:00|9967.9|9957.9|9939.9|9929.9|9973.6|9963.6|9936.9|9926.9|1117
1623654000000|2021-06-14 07:00:00|9943.3|9933.3|9964.8|9954.8|9976.5|9966.5|9938.8|9928.8|1361
1623657600000|2021-06-14 08:00:00|9964.4|9954.4|9942.4|9932.4|9965|9955|9928.3|9918.3|1103
1623661200000|2021-06-14 09:00:00|9942.3|9932.3|9958.6|9948.6|9967.4|9957.4|9942.3|9932.3|953
1623664800000|2021-06-14 10:00:00|9958.4|9948.4|9985.9|9975.9|9997|9987|9953.6|9943.6|1002
1623668400000|2021-06-14 11:00:00|9986.1|9976.1|9947.3|9937.3|9990.6|9980.6|9933.3|9923.3|1761
1623672000000|2021-06-14 12:00:00|9947.8|9937.8|9950.5|9940.5|9964.8|9954.8|9933.9|9923.9|2132
1623675600000|2021-06-14 13:00:00|9948.6|9938.6|9990.8|9980.8|9990.8|9980.8|9936.1|9926.1|3030
1623679200000|2021-06-14 14:00:00|9991.4|9981.4|9962.1|9952.1|9992.8|9982.8|9961.1|9951.1|2582
1623682800000|2021-06-14 15:00:00|9962.3|9952.3|9984|9974|9984.6|9974.6|9954.1|9944.1|1340
1623686400000|2021-06-14 16:00:00|9984.5|9974.5|9973.8|9963.8|9986.9|9976.9|9957.8|9947.8|1046
1623715200000|2021-06-15 00:00:00|9961|9951|9934.9|9924.9|9962.8|9952.8|9931.4|9921.4|670
1623718800000|2021-06-15 01:00:00|9935.1|9925.1|9764.4|9754.4|9935.1|9925.1|9713.5|9701.1|6422
1623722400000|2021-06-15 02:00:00|9763.9|9753.9|9720.5|9710.5|9763.9|9753.9|9710.5|9700.5|3395
1623726000000|2021-06-15 03:00:00|9720.8|9710.8|9706.3|9696.3|9723.1|9713.1|9686|9676|2118
1623729600000|2021-06-15 04:00:00|9705.9|9695.9|9751|9741|9756.5|9746.5|9705.9|9695.9|948
1623733200000|2021-06-15 05:00:00|9750.9|9740.9|9763.1|9753.1|9771.1|9761.1|9737.4|9727.4|2258
1623736800000|2021-06-15 06:00:00|9762.9|9752.9|9761.8|9751.8|9780.4|9770.4|9752.4|9742.4|2648
1623740400000|2021-06-15 07:00:00|9761.9|9751.9|9691.8|9681.8|9762.4|9752.4|9691.1|9681.1|1702
1623744000000|2021-06-15 08:00:00|9692|9682|9620.5|9610.5|9699.8|9689.8|9596|9586|2747
1623747600000|2021-06-15 09:00:00|9620|9610|9583.8|9573.8|9620|9610|9573.1|9563.1|1700
1623751200000|2021-06-15 10:00:00|9583.4|9573.4|9584.3|9574.3|9590.3|9580.3|9552.4|9542.4|1445
1623754800000|2021-06-15 11:00:00|9583.8|9573.8|9603.3|9593.3|9622.8|9612.8|9583.3|9573.3|1861
1623758400000|2021-06-15 12:00:00|9603|9593|9553|9543|9617|9607|9516.8|9506.8|3448
1623762000000|2021-06-15 13:00:00|9552.8|9542.8|9598.3|9588.3|9624.8|9614.8|9551.5|9541.5|4644
1623765600000|2021-06-15 14:00:00|9597.3|9587.3|9591.3|9581.3|9614|9604|9579|9569|3271
1623769200000|2021-06-15 15:00:00|9590|9580|9544.5|9534.5|9616.3|9606.3|9542.5|9532.5|2797
1623772800000|2021-06-15 16:00:00|9545|9535|9554.1|9544.1|9565|9555|9541.5|9531.5|1918
1623801600000|2021-06-16 00:00:00|9575.5|9565.5|9567.5|9557.5|9577.3|9567.3|9565.3|9555.3|214
1623805200000|2021-06-16 01:00:00|9567.8|9557.8|9607.3|9597.3|9613.5|9603.5|9567.3|9557.3|1891
1623808800000|2021-06-16 02:00:00|9607|9597|9593|9583|9611.1|9601.1|9573|9563|2090
1623812400000|2021-06-16 03:00:00|9593.3|9583.3|9596|9586|9601|9591|9584.3|9574.3|1015
1623816000000|2021-06-16 04:00:00|9596.1|9586.1|9548.3|9538.3|9596.1|9586.1|9513.8|9503.8|1140
1623819600000|2021-06-16 05:00:00|9548|9538|9520.3|9510.3|9567|9557|9500.4|9490.4|2225
1623823200000|2021-06-16 06:00:00|9520.1|9510.1|9497|9487|9555.4|9545.4|9493.8|9483.8|2840
1623826800000|2021-06-16 07:00:00|9501.8|9491.8|9533.8|9523.8|9547.3|9537.3|9498|9488|1497
1623830400000|2021-06-16 08:00:00|9533.5|9523.5|9557.3|9547.3|9560.8|9550.8|9527.5|9517.5|1303
1623834000000|2021-06-16 09:00:00|9557|9547|9576|9566|9581.3|9571.3|9550|9540|950
1623837600000|2021-06-16 10:00:00|9576.5|9566.5|9555|9545|9582|9572|9554.3|9544.3|718
1623841200000|2021-06-16 11:00:00|9555.3|9545.3|9556.3|9546.3|9562.5|9552.5|9535.8|9525.8|1066
1623844800000|2021-06-16 12:00:00|9556.5|9546.5|9582.3|9572.3|9590.5|9580.5|9555.3|9545.3|1516
1623848400000|2021-06-16 13:00:00|9582.5|9572.5|9613.5|9603.5|9619|9609|9556|9546|3914
1623852000000|2021-06-16 14:00:00|9613.8|9603.8|9669.3|9659.3|9690.8|9680.8|9613.8|9603.8|3583
1623855600000|2021-06-16 15:00:00|9669.8|9659.8|9670.8|9660.8|9679.8|9669.8|9652.5|9642.5|1858
1623859200000|2021-06-16 16:00:00|9671.3|9661.3|9661.6|9651.6|9679.8|9669.8|9648.5|9638.5|1314
1623888000000|2021-06-17 00:00:00|9452.8|9442.8|9477.8|9467.8|9480|9470|9418.4|9408.4|1570
1623891600000|2021-06-17 01:00:00|9477.5|9467.5|9517.1|9507.1|9535.5|9525.5|9452.6|9442.6|4008
1623895200000|2021-06-17 02:00:00|9516.3|9506.3|9560|9550|9564.5|9554.5|9511|9501|1656
1623898800000|2021-06-17 03:00:00|9560.3|9550.3|9528|9518|9567.1|9557.1|9520.4|9510.4|1338
1623902400000|2021-06-17 04:00:00|9528.4|9518.4|9534.9|9524.9|9535|9525|9515.8|9505.8|353
1623906000000|2021-06-17 05:00:00|9534.3|9524.3|9515.8|9505.8|9536.5|9526.5|9494.3|9484.3|1378
1623909600000|2021-06-17 06:00:00|9515.5|9505.5|9502|9492|9518.9|9508.9|9470.8|9460.8|3039
1623913200000|2021-06-17 07:00:00|9502.3|9492.3|9468.8|9458.8|9525.8|9515.8|9453.3|9443.3|1979
1623916800000|2021-06-17 08:00:00|9467.5|9457.5|9450|9440|9499|9489|9436.8|9426.8|2046
1623920400000|2021-06-17 09:00:00|9450.3|9440.3|9467|9457|9475|9465|9436.3|9426.3|1384
1623924000000|2021-06-17 10:00:00|9466.8|9456.8|9465.5|9455.5|9505.3|9495.3|9458.8|9448.8|1823
1623927600000|2021-06-17 11:00:00|9465|9455|9403.5|9393.5|9480.3|9470.3|9385|9375|2243
1623931200000|2021-06-17 12:00:00|9403.4|9393.4|9442.8|9432.8|9450.3|9440.3|9389.1|9379.1|3215
1623934800000|2021-06-17 13:00:00|9442.5|9432.5|9411.9|9401.9|9486.8|9476.8|9396|9386|4693
1623938400000|2021-06-17 14:00:00|9411.8|9401.8|9367|9357|9413.8|9403.8|9366.4|9356.4|4186
1623942000000|2021-06-17 15:00:00|9367.3|9357.3|9288.8|9278.8|9374.3|9364.3|9282|9272|3635
1623945600000|2021-06-17 16:00:00|9288.1|9278.1|9211.6|9201.6|9294.8|9284.8|9195.5|9185.5|4056
1623974400000|2021-06-18 00:00:00|9238.3|9228.3|9247.5|9237.5|9265|9255|9232.5|9222.5|1021
1623978000000|2021-06-18 01:00:00|9247|9237|9286.3|9276.3|9300.3|9290.3|9247|9237|3172
1623981600000|2021-06-18 02:00:00|9286|9276|9296|9286|9299.8|9289.8|9263|9253|1732
1623985200000|2021-06-18 03:00:00|9296.5|9286.5|9276.8|9266.8|9303.5|9293.5|9257.5|9247.5|1305
1623988800000|2021-06-18 04:00:00|9276|9266|9270.5|9260.5|9280.3|9270.3|9268.8|9258.8|464
1623992400000|2021-06-18 05:00:00|9270.3|9260.3|9245|9235|9273|9263|9236.3|9226.3|1734
1623996000000|2021-06-18 06:00:00|9244.5|9234.5|9233|9223|9254.5|9244.5|9206.8|9196.8|2165
1623999600000|2021-06-18 07:00:00|9232.5|9222.5|9266.3|9256.3|9270.8|9260.8|9227.8|9217.8|1310
1624003200000|2021-06-18 08:00:00|9266.5|9256.5|9246.8|9236.8|9269.5|9259.5|9230.5|9220.5|1041
1624006800000|2021-06-18 09:00:00|9246.5|9236.5|9253|9243|9267.3|9257.3|9245.5|9235.5|932
1624010400000|2021-06-18 10:00:00|9252.8|9242.8|9242|9232|9253.3|9243.3|9240.3|9230.3|675
1624014000000|2021-06-18 11:00:00|9241.8|9231.8|9239|9229|9245.8|9235.8|9223.4|9213.4|1070
1624017600000|2021-06-18 12:00:00|9239.3|9229.3|9207.6|9197.6|9240.3|9230.3|9157.3|9147.3|3449
1624021200000|2021-06-18 13:00:00|9207.8|9197.8|9145|9135|9245|9235|9143.5|9133.5|5302
1624024800000|2021-06-18 14:00:00|9144.3|9134.3|9143.8|9133.8|9181|9171|9115|9105|4764
1624028400000|2021-06-18 15:00:00|9143.5|9133.5|9147.8|9137.8|9163.5|9153.5|9134|9124|2896
1624032000000|2021-06-18 16:00:00|9148|9138|9163.3|9153.3|9172.8|9162.8|9143|9133|2251
1624233600000|2021-06-21 00:00:00|9153.5|9137.8|9140.3|9130.3|9153.5|9137.8|9117.9|9107.9|640
1624237200000|2021-06-21 01:00:00|9140.9|9130.9|9113.1|9103.1|9186.9|9176.9|9111.1|9101.1|3519
1624240800000|2021-06-21 02:00:00|9112.6|9102.6|9164.9|9154.9|9165.9|9155.9|9111.6|9101.6|1951
1624244400000|2021-06-21 03:00:00|9165.4|9155.4|9127.9|9117.9|9167.3|9157.3|9125.9|9115.9|1791
1624248000000|2021-06-21 04:00:00|9127.4|9117.4|9130.9|9120.9|9134.9|9124.9|9119.9|9109.9|669
1624251600000|2021-06-21 05:00:00|9129.6|9119.6|9116.9|9106.9|9134.1|9124.1|9084.6|9074.6|1671
1624255200000|2021-06-21 06:00:00|9117.4|9107.4|9089.3|9079.3|9139.1|9129.1|9086.8|9076.8|2418
1624258800000|2021-06-21 07:00:00|9088.8|9078.8|9064.3|9054.3|9114.8|9104.8|9018|9008|2665
1624262400000|2021-06-21 08:00:00|9064|9054|9096.8|9086.8|9098.8|9088.8|9061.3|9051.3|1689
1624266000000|2021-06-21 09:00:00|9096.5|9086.5|9128.3|9118.3|9135.5|9125.5|9091.3|9081.3|1394
1624269600000|2021-06-21 10:00:00|9127.5|9117.5|9106.8|9096.8|9136|9126|9103.8|9093.8|1263
1624273200000|2021-06-21 11:00:00|9106.5|9096.5|9082.8|9072.8|9113|9103|9068.5|9058.5|1720
1624276800000|2021-06-21 12:00:00|9083.3|9073.3|9081.1|9071.1|9100.3|9090.3|9053.9|9043.9|2540
1624280400000|2021-06-21 13:00:00|9081.9|9071.9|9137.9|9127.9|9150.1|9140.1|9075.4|9065.4|4328
1624284000000|2021-06-21 14:00:00|9138.5|9128.5|9187.8|9177.8|9203|9193|9132.8|9122.8|3887
1624287600000|2021-06-21 15:00:00|9187.3|9177.3|9191|9181|9192.9|9182.9|9160.1|9150.1|2475
1624291200000|2021-06-21 16:00:00|9190.8|9180.8|9195.8|9185.8|9213|9203|9186.9|9176.9|1499
1624320000000|2021-06-22 00:00:00|9189.4|9179.4|9179.9|9169.9|9195.6|9185.6|9167.9|9157.9|435
1624323600000|2021-06-22 01:00:00|9179.4|9169.4|9187.1|9177.1|9202.1|9192.1|9160.3|9150.3|2782
1624327200000|2021-06-22 02:00:00|9187.6|9177.6|9190|9180|9195.4|9185.4|9177.4|9167.4|1480
1624330800000|2021-06-22 03:00:00|9189.4|9179.4|9249|9239|9251.1|9241.1|9186.6|9176.6|1357
1624334400000|2021-06-22 04:00:00|9248.6|9238.6|9241.1|9231.1|9255.1|9245.1|9240.6|9230.6|540
1624338000000|2021-06-22 05:00:00|9238.9|9228.9|9209.4|9199.4|9240.4|9230.4|9188.9|9178.9|2082
1624341600000|2021-06-22 06:00:00|9209.9|9199.9|9206.4|9196.4|9231.1|9221.1|9194.4|9184.4|2710
1624345200000|2021-06-22 07:00:00|9207|9197|9192.5|9182.5|9219.3|9209.3|9186.8|9176.8|2075
1624348800000|2021-06-22 08:00:00|9192.3|9182.3|9186.8|9176.8|9200.9|9190.9|9178.5|9168.5|1721
1624352400000|2021-06-22 09:00:00|9187|9177|9189.4|9179.4|9208.5|9198.5|9179|9169|1551
1624356000000|2021-06-22 10:00:00|9189.5|9179.5|9204.3|9194.3|9220|9210|9188.8|9178.8|1229
1624359600000|2021-06-22 11:00:00|9204.1|9194.1|9200|9190|9244|9234|9199.8|9189.8|2091
1624363200000|2021-06-22 12:00:00|9200.5|9190.5|9202.5|9192.5|9237.5|9227.5|9190.6|9180.6|2175
1624366800000|2021-06-22 13:00:00|9202.3|9192.3|9280.5|9270.5|9294.9|9284.9|9185.5|9175.5|4804
1624370400000|2021-06-22 14:00:00|9280.8|9270.8|9323.5|9313.5|9331.4|9321.4|9278.3|9268.3|3097
1624374000000|2021-06-22 15:00:00|9323|9313|9284|9274|9338.9|9328.9|9283.1|9273.1|2963
1624377600000|2021-06-22 16:00:00|9284.5|9274.5|9273.8|9263.8|9288.5|9278.5|9263.5|9253.5|1650
1624406400000|2021-06-23 00:00:00|9287.5|9277.5|9276.6|9266.6|9293.1|9283.1|9272.6|9262.6|461
1624410000000|2021-06-23 01:00:00|9276.9|9266.9|9299.6|9289.6|9316.6|9306.6|9276.6|9266.6|2400
1624413600000|2021-06-23 02:00:00|9300.1|9290.1|9332.6|9322.6|9334.4|9324.4|9290.4|9280.4|1923
1624417200000|2021-06-23 03:00:00|9332.9|9322.9|9362.6|9352.6|9370.9|9360.9|9329.9|9319.9|1363
1624420800000|2021-06-23 04:00:00|9363.1|9353.1|9372.1|9362.1|9382.4|9372.4|9359.6|9349.6|589
1624424400000|2021-06-23 05:00:00|9372.4|9362.4|9334|9324|9376.1|9366.1|9327.6|9317.6|1669
1624428000000|2021-06-23 06:00:00|9333.6|9323.6|9352.6|9342.6|9356.3|9346.3|9315.4|9305.4|2667
1624431600000|2021-06-23 07:00:00|9353.3|9343.3|9339.5|9329.5|9355|9345|9324.5|9314.5|1457
1624435200000|2021-06-23 08:00:00|9339.3|9329.3|9343.3|9333.3|9369.8|9359.8|9338.5|9328.5|1635
1624438800000|2021-06-23 09:00:00|9343|9333|9338.9|9328.9|9350.6|9340.6|9330|9320|1221
1624442400000|2021-06-23 10:00:00|9339.4|9329.4|9355|9345|9362.1|9352.1|9333.8|9323.8|1067
1624446000000|2021-06-23 11:00:00|9355.4|9345.4|9344.5|9334.5|9356.8|9346.8|9321.1|9311.1|1707
1624449600000|2021-06-23 12:00:00|9343.8|9333.8|9405.3|9395.3|9407|9397|9337.9|9327.9|2319
1624453200000|2021-06-23 13:00:00|9406.1|9396.1|9488.5|9478.5|9496.3|9486.3|9404.8|9394.8|4428
1624456800000|2021-06-23 14:00:00|9488.8|9478.8|9482|9472|9521.6|9511.6|9464|9454|3245
1624460400000|2021-06-23 15:00:00|9482.4|9472.4|9495|9485|9499.8|9489.8|9464|9454|2231
1624464000000|2021-06-23 16:00:00|9494.9|9484.9|9498|9488|9504.3|9494.3|9473.5|9463.5|1565
1624492800000|2021-06-24 00:00:00|9468|9458|9468.1|9458.1|9482.5|9472.5|9463.9|9453.9|362
1624496400000|2021-06-24 01:00:00|9468.4|9458.4|9417|9407|9473.1|9463.1|9406.6|9396.6|2648
1624500000000|2021-06-24 02:00:00|9416.9|9406.9|9369.3|9359.3|9421.6|9411.6|9367.9|9357.9|1335
1624503600000|2021-06-24 03:00:00|9369.5|9359.5|9382.9|9372.9|9390.1|9380.1|9364.1|9354.1|1012
1624507200000|2021-06-24 04:00:00|9382.6|9372.6|9382.9|9372.9|9384.6|9374.6|9373.6|9363.6|306
1624510800000|2021-06-24 05:00:00|9383.4|9373.4|9351.9|9341.9|9392|9382|9337.3|9327.3|1709
1624514400000|2021-06-24 06:00:00|9351.6|9341.6|9375.3|9365.3|9393.9|9383.9|9349.9|9339.9|2326
1624518000000|2021-06-24 07:00:00|9373.8|9363.8|9375|9365|9393|9383|9366.5|9356.5|1481
1624521600000|2021-06-24 08:00:00|9374.6|9364.6|9390.4|9380.4|9401.4|9391.4|9356.4|9346.4|1233
1624525200000|2021-06-24 09:00:00|9390.8|9380.8|9389.5|9379.5|9396.3|9386.3|9371.8|9361.8|831
1624528800000|2021-06-24 10:00:00|9389.3|9379.3|9438.8|9428.8|9458.9|9448.9|9382|9372|1192
1624532400000|2021-06-24 11:00:00|9439|9429|9427.4|9417.4|9446.4|9436.4|9419.5|9409.5|1527
1624536000000|2021-06-24 12:00:00|9427|9417|9430.3|9420.3|9439.5|9429.5|9402.5|9392.5|1969
1624539600000|2021-06-24 13:00:00|9430.1|9420.1|9425|9415|9440.9|9430.9|9405|9395|3590
1624543200000|2021-06-24 14:00:00|9425.5|9415.5|9434.5|9424.5|9456.4|9446.4|9404.8|9394.8|3250
1624546800000|2021-06-24 15:00:00|9434.9|9424.9|9434|9424|9448.8|9438.8|9414.1|9404.1|1499
1624550400000|2021-06-24 16:00:00|9433.5|9423.5|9453.3|9443.3|9455.3|9445.3|9426|9416|1447
1624579200000|2021-06-25 00:00:00|9483.1|9473.1|9475.1|9465.1|9483.3|9473.3|9465.4|9455.4|657
1624582800000|2021-06-25 01:00:00|9475.3|9465.3|9466.4|9456.4|9506.4|9496.4|9458.6|9448.6|2762
1624586400000|2021-06-25 02:00:00|9466.6|9456.6|9448.1|9438.1|9469.1|9459.1|9436.4|9426.4|1790
1624590000000|2021-06-25 03:00:00|9449.1|9439.1|9470.9|9460.9|9478.4|9468.4|9447.9|9437.9|1294
1624593600000|2021-06-25 04:00:00|9471.4|9461.4|9466.6|9456.6|9471.6|9461.6|9462.1|9452.1|263
1624597200000|2021-06-25 05:00:00|9466.9|9456.9|9488.9|9478.9|9492.1|9482.1|9451.6|9441.6|1492
1624600800000|2021-06-25 06:00:00|9488.6|9478.6|9444.1|9434.1|9491.5|9481.5|9441.5|9431.5|2555
1624604400000|2021-06-25 07:00:00|9444.4|9434.4|9485.5|9475.5|9497.3|9487.3|9442|9432|1467
1624608000000|2021-06-25 08:00:00|9485.8|9475.8|9484.3|9474.3|9495.6|9485.6|9468.8|9458.8|1066
1624611600000|2021-06-25 09:00:00|9484.9|9474.9|9489.3|9479.3|9491.8|9481.8|9475|9465|711
1624615200000|2021-06-25 10:00:00|9488.6|9478.6|9492|9482|9497.8|9487.8|9483|9473|738
1624618800000|2021-06-25 11:00:00|9491.8|9481.8|9472.3|9462.3|9501.3|9491.3|9453.6|9443.6|1233
1624622400000|2021-06-25 12:00:00|9472.4|9462.4|9441.8|9431.8|9480|9470|9440.5|9430.5|2058
1624626000000|2021-06-25 13:00:00|9441.5|9431.5|9416.3|9406.3|9470.5|9460.5|9372.5|9362.5|4588
1624629600000|2021-06-25 14:00:00|9416.5|9406.5|9427.5|9417.5|9431.3|9421.3|9381.5|9371.5|3989
1624633200000|2021-06-25 15:00:00|9428.1|9418.1|9421.9|9411.9|9439|9429|9398.8|9388.8|2305
1624636800000|2021-06-25 16:00:00|9421.8|9411.8|9428.1|9418.1|9440.4|9430.4|9415.1|9405.1|1320
1624838400000|2021-06-28 00:00:00|9440.5|9424.8|9407.9|9397.9|9440.5|9424.8|9397.9|9387.9|309
1624842000000|2021-06-28 01:00:00|9408.1|9398.1|9392.4|9382.4|9434.4|9424.4|9380.4|9370.4|2646
1624845600000|2021-06-28 02:00:00|9391.9|9381.9|9382.6|9372.6|9398.9|9388.9|9347.6|9337.6|1851
1624849200000|2021-06-28 03:00:00|9382.1|9372.1|9380.8|9370.8|9390.6|9380.6|9374.4|9364.4|813
1624852800000|2021-06-28 04:00:00|9380.6|9370.6|9380.9|9370.9|9386.1|9376.1|9379.3|9369.3|246
1624856400000|2021-06-28 05:00:00|9381.1|9371.1|9382.6|9372.6|9409.6|9399.6|9379.9|9369.9|1472
1624860000000|2021-06-28 06:00:00|9382.8|9372.8|9426|9416|9430.3|9420.3|9363.4|9353.4|2022
1624863600000|2021-06-28 07:00:00|9427|9417|9413.8|9403.8|9468.5|9458.5|9408.4|9398.4|1586
1624867200000|2021-06-28 08:00:00|9413.4|9403.4|9410.5|9400.5|9429|9419|9384|9374|1278
1624870800000|2021-06-28 09:00:00|9410.3|9400.3|9409.8|9399.8|9422|9412|9394.4|9384.4|865
1624874400000|2021-06-28 10:00:00|9409.6|9399.6|9394|9384|9416|9406|9385.6|9375.6|1049
1624878000000|2021-06-28 11:00:00|9394.3|9384.3|9379.3|9369.3|9396|9386|9364.3|9354.3|1514
1624881600000|2021-06-28 12:00:00|9379.4|9369.4|9417.5|9407.5|9426.4|9416.4|9377.5|9367.5|1690
1624885200000|2021-06-28 13:00:00|9417.3|9407.3|9415.4|9405.4|9432.4|9422.4|9368|9358|3449
1624888800000|2021-06-28 14:00:00|9415.3|9405.3|9397.8|9387.8|9422.1|9412.1|9387.5|9377.5|2112
1624892400000|2021-06-28 15:00:00|9397.5|9387.5|9399.8|9389.8|9401.8|9391.8|9388.8|9378.8|1101
1624896000000|2021-06-28 16:00:00|9400|9390|9398.1|9388.1|9406|9396|9393.1|9383.1|820
1624924800000|2021-06-29 00:00:00|9404|9394|9376.4|9366.4|9404|9394|9369.5|9359.5|353
1624928400000|2021-06-29 01:00:00|9376.6|9366.6|9380.4|9370.4|9395.6|9385.6|9370.1|9360.1|1866
1624932000000|2021-06-29 02:00:00|9380.1|9370.1|9336.1|9326.1|9384.1|9374.1|9327|9317|1713
1624935600000|2021-06-29 03:00:00|9335.4|9325.4|9298.5|9288.5|9336.1|9326.1|9293.6|9283.6|1521
1624939200000|2021-06-29 04:00:00|9298.1|9288.1|9297.6|9287.6|9304.3|9294.3|9289.6|9279.6|383
1624942800000|2021-06-29 05:00:00|9297.9|9287.9|9331.1|9321.1|9340.5|9330.5|9294.3|9284.3|1787
1624946400000|2021-06-29 06:00:00|9330.4|9320.4|9357.3|9347.3|9357.3|9347.3|9318.4|9308.4|1892
1624950000000|2021-06-29 07:00:00|9359.5|9349.5|9297.5|9287.5|9362.4|9352.4|9297.3|9287.3|1576
1624953600000|2021-06-29 08:00:00|9297.8|9287.8|9279.8|9269.8|9313.6|9303.6|9275|9265|1456
1624957200000|2021-06-29 09:00:00|9279.9|9269.9|9271.5|9261.5|9281.3|9271.3|9240.6|9230.6|1301
1624960800000|2021-06-29 10:00:00|9271.6|9261.6|9271.8|9261.8|9278.8|9268.8|9265.9|9255.9|589
1624964400000|2021-06-29 11:00:00|9272|9262|9277.5|9267.5|9281.3|9271.3|9242.8|9232.8|1566
1624968000000|2021-06-29 12:00:00|9277.8|9267.8|9292.4|9282.4|9333.9|9323.9|9268.6|9258.6|3144
1624971600000|2021-06-29 13:00:00|9292.6|9282.6|9324.8|9314.8|9348.1|9338.1|9287.8|9277.8|3696
1624975200000|2021-06-29 14:00:00|9325.8|9315.8|9337.8|9327.8|9344.5|9334.5|9303.8|9293.8|2470
1624978800000|2021-06-29 15:00:00|9337.9|9327.9|9342.1|9332.1|9353.5|9343.5|9329.9|9319.9|1750
1624982400000|2021-06-29 16:00:00|9342.5|9332.5|9353.5|9343.5|9366.6|9356.6|9340.3|9330.3|1635
1625011200000|2021-06-30 00:00:00|9352|9342|9362.4|9352.4|9369|9359|9350.9|9340.9|429
1625014800000|2021-06-30 01:00:00|9362.1|9352.1|9387.1|9377.1|9397.3|9387.3|9352.9|9342.9|2060
1625018400000|2021-06-30 02:00:00|9387.6|9377.6|9390.4|9380.4|9406.3|9396.3|9376.6|9366.6|1100
1625022000000|2021-06-30 03:00:00|9390.1|9380.1|9380.9|9370.9|9391.4|9381.4|9377.1|9367.1|961
1625025600000|2021-06-30 04:00:00|9381.1|9371.1|9371.6|9361.6|9386.3|9376.3|9369.1|9359.1|392
1625029200000|2021-06-30 05:00:00|9371.9|9361.9|9348.6|9338.6|9377.6|9367.6|9346.6|9336.6|1444
1625032800000|2021-06-30 06:00:00|9348.3|9338.3|9382.3|9372.3|9390.8|9380.8|9326.4|9316.4|2222
1625036400000|2021-06-30 07:00:00|9380.8|9370.8|9389.8|9379.8|9399.4|9389.4|9375.6|9365.6|1426
1625040000000|2021-06-30 08:00:00|9389.5|9379.5|9373|9363|9389.5|9379.5|9351.5|9341.5|1879
1625043600000|2021-06-30 09:00:00|9372.8|9362.8|9398.6|9388.6|9425.4|9415.4|9367.6|9357.6|1573
1625047200000|2021-06-30 10:00:00|9398.3|9388.3|9440|9430|9466.3|9456.3|9398.3|9388.3|1595
1625050800000|2021-06-30 11:00:00|9440.3|9430.3|9412.8|9402.8|9447.5|9437.5|9405.6|9395.6|1843
1625054400000|2021-06-30 12:00:00|9413.3|9403.3|9419.3|9409.3|9448.6|9438.6|9373|9363|2442
1625058000000|2021-06-30 13:00:00|9419.1|9409.1|9461.5|9451.5|9500.4|9490.4|9418.6|9408.6|4833
1625061600000|2021-06-30 14:00:00|9461.8|9451.8|9418.6|9408.6|9469.5|9459.5|9396.3|9386.3|3667
1625065200000|2021-06-30 15:00:00|9418.3|9408.3|9382|9372|9418.3|9408.3|9373.3|9363.3|2483
1625068800000|2021-06-30 16:00:00|9382.1|9372.1|9413|9403|9422.8|9412.8|9382.1|9372.1|1954
1625097600000|2021-07-01 00:00:00|9412.6|9402.6|9401.6|9391.6|9416.6|9406.6|9397|9387|300
1625101200000|2021-07-01 01:00:00|9402.1|9392.1|9415.6|9405.6|9429.3|9419.3|9388.8|9378.8|1650
1625104800000|2021-07-01 02:00:00|9415.4|9405.4|9415.1|9405.1|9425.3|9415.3|9405.9|9395.9|1216
1625108400000|2021-07-01 03:00:00|9414.4|9404.4|9370.5|9360.5|9414.4|9404.4|9347.5|9337.5|1733
1625112000000|2021-07-01 04:00:00|9370.9|9360.9|9360.4|9350.4|9370.9|9360.9|9357.1|9347.1|332
1625115600000|2021-07-01 05:00:00|9360.6|9350.6|9365.6|9355.6|9376.9|9366.9|9347.3|9337.3|1107
1625119200000|2021-07-01 06:00:00|9365.4|9355.4|9359.3|9349.3|9368.9|9358.9|9336.4|9326.4|1703
1625122800000|2021-07-01 07:00:00|9361.6|9351.6|9399.8|9389.8|9419.5|9409.5|9361.6|9351.6|1627
1625126400000|2021-07-01 08:00:00|9400|9390|9400.5|9390.5|9440.4|9430.4|9395.6|9385.6|1285
1625130000000|2021-07-01 09:00:00|9400.4|9390.4|9416|9406|9416.5|9406.5|9384.5|9374.5|840
1625133600000|2021-07-01 10:00:00|9415.5|9405.5|9409.8|9399.8|9438.5|9428.5|9396.8|9386.8|1080
1625137200000|2021-07-01 11:00:00|9409.9|9399.9|9394.1|9384.1|9414.6|9404.6|9363.4|9353.4|2055
1625140800000|2021-07-01 12:00:00|9394.3|9384.3|9414.4|9404.4|9424|9414|9390.9|9380.9|1735
1625144400000|2021-07-01 13:00:00|9413.3|9403.3|9418.5|9408.5|9453.3|9443.3|9410.8|9400.8|3318
1625148000000|2021-07-01 14:00:00|9418.4|9408.4|9381.9|9371.9|9424.4|9414.4|9364.5|9354.5|3126
1625151600000|2021-07-01 15:00:00|9381.3|9371.3|9324.1|9314.1|9385.5|9375.5|9321.9|9311.9|2486
1625155200000|2021-07-01 16:00:00|9323.8|9313.8|9286|9276|9347.8|9337.8|9276.3|9266.3|2034
1625184000000|2021-07-02 00:00:00|9279.8|9269.8|9283.3|9273.3|9288.1|9278.1|9272.9|9262.9|469
1625187600000|2021-07-02 01:00:00|9282.8|9272.8|9298.1|9288.1|9308.9|9298.9|9274.6|9264.6|2118
1625191200000|2021-07-02 02:00:00|9297.5|9287.5|9321.3|9311.3|9330.4|9320.4|9290.1|9280.1|1303
1625194800000|2021-07-02 03:00:00|9321.5|9311.5|9325.5|9315.5|9330.4|9320.4|9314.1|9304.1|793
1625198400000|2021-07-02 04:00:00|9325|9315|9319.4|9309.4|9326.1|9316.1|9317.3|9307.3|275
1625202000000|2021-07-02 05:00:00|9319.6|9309.6|9323.8|9313.8|9338.6|9328.6|9315.4|9305.4|1142
1625205600000|2021-07-02 06:00:00|9323.9|9313.9|9324|9314|9338|9328|9310.8|9300.8|1374
1625209200000|2021-07-02 07:00:00|9322|9312|9336.1|9326.1|9347.3|9337.3|9310.9|9300.9|1184
1625212800000|2021-07-02 08:00:00|9336.4|9326.4|9344.5|9334.5|9366|9356|9334.4|9324.4|1360
1625216400000|2021-07-02 09:00:00|9344.3|9334.3|9339|9329|9351.8|9341.8|9330.8|9320.8|919
1625220000000|2021-07-02 10:00:00|9339.1|9329.1|9353|9343|9364.5|9354.5|9332.8|9322.8|1190
1625223600000|2021-07-02 11:00:00|9352.8|9342.8|9320.5|9310.5|9359.9|9349.9|9319.5|9309.5|1512
1625227200000|2021-07-02 12:00:00|9320.6|9310.6|9353.5|9343.5|9371.5|9361.5|9317.5|9307.5|2705
1625230800000|2021-07-02 13:00:00|9353.9|9343.9|9335.1|9325.1|9403.8|9393.8|9317.5|9307.5|4150
1625234400000|2021-07-02 14:00:00|9335.4|9325.4|9359.3|9349.3|9359.5|9349.5|9314.4|9304.4|3032
1625238000000|2021-07-02 15:00:00|9359.5|9349.5|9381.4|9371.4|9388.1|9378.1|9358.8|9348.8|2055
1625241600000|2021-07-02 16:00:00|9380.5|9370.5|9368.6|9358.6|9388|9378|9359.8|9349.8|1147
1625443200000|2021-07-05 00:00:00|9383.3|9367.5|9345|9335|9383.3|9373.1|9342.4|9332.4|417
1625446800000|2021-07-05 01:00:00|9344.6|9334.6|9381.1|9371.1|9388.4|9378.4|9332.9|9322.9|2616
1625450400000|2021-07-05 02:00:00|9380.9|9370.9|9421.6|9411.6|9424.6|9414.6|9368.4|9358.4|1547
1625454000000|2021-07-05 03:00:00|9421.9|9411.9|9434.6|9424.6|9441.4|9431.4|9419.4|9409.4|1031
1625457600000|2021-07-05 04:00:00|9434.1|9424.1|9440.1|9430.1|9443.6|9433.6|9430.6|9420.6|386
1625461200000|2021-07-05 05:00:00|9439.6|9429.6|9487.1|9477.1|9495.6|9485.6|9434.1|9424.1|1674
1625464800000|2021-07-05 06:00:00|9487.5|9477.5|9522.5|9512.5|9540.1|9530.1|9485|9475|2598
1625468400000|2021-07-05 07:00:00|9522|9512|9521.4|9511.4|9524.8|9514.8|9509|9499|991
1625472000000|2021-07-05 08:00:00|9521.3|9511.3|9494.6|9484.6|9534|9524|9494|9484|936
1625475600000|2021-07-05 09:00:00|9494.8|9484.8|9505.1|9495.1|9509.3|9499.3|9482|9472|863
1625479200000|2021-07-05 10:00:00|9505.3|9495.3|9488.3|9478.3|9511.3|9501.3|9486.5|9476.5|768
1625482800000|2021-07-05 11:00:00|9488.8|9478.8|9443.5|9433.5|9494.1|9484.1|9437.6|9427.6|1356
1625486400000|2021-07-05 12:00:00|9444|9434|9470.3|9460.3|9476|9466|9439.8|9429.8|1046
1625490000000|2021-07-05 13:00:00|9475.8|9465.8|9502.3|9492.3|9539|9529|9475.8|9465.8|2626
1625493600000|2021-07-05 14:00:00|9502.5|9492.5|9502|9492|9520.5|9510.5|9465.5|9455.5|1804
1625497200000|2021-07-05 15:00:00|9501.5|9491.5|9518.8|9508.8|9522.1|9512.1|9501|9491|1129
1625500800000|2021-07-05 16:00:00|9518.5|9508.5|9498.6|9488.6|9523|9513|9496.4|9486.4|763
1625529600000|2021-07-06 00:00:00|9501.6|9491.6|9514.6|9504.6|9524.1|9514.1|9501.6|9491.6|168
1625533200000|2021-07-06 01:00:00|9515|9505|9559.8|9549.8|9572.4|9562.4|9509.4|9499.4|2308
1625536800000|2021-07-06 02:00:00|9559.6|9549.6|9546.8|9536.8|9573.6|9563.6|9537.5|9527.5|1697
1625540400000|2021-07-06 03:00:00|9546.6|9536.6|9544.9|9534.9|9551.4|9541.4|9529.6|9519.6|881
1625544000000|2021-07-06 04:00:00|9544.6|9534.6|9543.6|9533.6|9546.1|9536.1|9532.6|9522.6|268
1625547600000|2021-07-06 05:00:00|9544.4|9534.4|9542.9|9532.9|9564.9|9554.9|9534.4|9524.4|1205
1625551200000|2021-07-06 06:00:00|9543.1|9533.1|9605.3|9595.3|9621.1|9611.1|9543.1|9533.1|2360
1625554800000|2021-07-06 07:00:00|9608|9598|9590.4|9580.4|9617.4|9607.4|9577.9|9567.9|1629
1625558400000|2021-07-06 08:00:00|9590.8|9580.8|9624|9614|9624|9614|9580|9570|1054
1625562000000|2021-07-06 09:00:00|9624.5|9614.5|9599.1|9589.1|9637.5|9627.5|9588.5|9578.5|967
1625565600000|2021-07-06 10:00:00|9599.4|9589.4|9581.5|9571.5|9610.5|9600.5|9581.5|9571.5|807
1625569200000|2021-07-06 11:00:00|9581.8|9571.8|9569.8|9559.8|9584.3|9574.3|9559.3|9549.3|1690
1625572800000|2021-07-06 12:00:00|9570.6|9560.6|9538.8|9528.8|9597.8|9587.8|9531.1|9521.1|2252
1625576400000|2021-07-06 13:00:00|9537.6|9527.6|9449.3|9439.3|9551.8|9541.8|9446.8|9436.8|4632
1625580000000|2021-07-06 14:00:00|9449.8|9439.8|9332.8|9322.8|9449.8|9439.8|9295.8|9285.8|5658
1625583600000|2021-07-06 15:00:00|9332.5|9322.5|9314.3|9304.3|9360.6|9350.6|9305.9|9295.9|3227
1625587200000|2021-07-06 16:00:00|9314.5|9304.5|9299|9289|9316.3|9306.3|9274.3|9264.3|2559
1625616000000|2021-07-07 00:00:00|9308.6|9298.6|9308.6|9298.6|9317.1|9307.1|9307.3|9297.3|600
1625619600000|2021-07-07 01:00:00|9308.4|9298.4|9357.9|9347.9|9362.6|9352.6|9308.4|9298.4|3333
1625623200000|2021-07-07 02:00:00|9358.4|9348.4|9367.1|9357.1|9382.6|9372.6|9355.6|9345.6|1585
1625626800000|2021-07-07 03:00:00|9367.9|9357.9|9369.4|9359.4|9384|9374|9363.4|9353.4|991
1625630400000|2021-07-07 04:00:00|9369|9359|9370.4|9360.4|9384.6|9374.6|9367.9|9357.9|451
1625634000000|2021-07-07 05:00:00|9370.5|9360.5|9437.6|9427.6|9445.6|9435.6|9370.3|9360.3|1577
1625637600000|2021-07-07 06:00:00|9437.9|9427.9|9462.5|9452.5|9473.5|9463.5|9418.9|9408.9|2481
1625641200000|2021-07-07 07:00:00|9462.3|9452.3|9514.1|9504.1|9519.3|9509.3|9459.8|9449.8|2185
1625644800000|2021-07-07 08:00:00|9513.1|9503.1|9493.3|9483.3|9514.5|9504.5|9480.6|9470.6|1641
1625648400000|2021-07-07 09:00:00|9493.8|9483.8|9508.6|9498.6|9509.1|9499.1|9464.5|9454.5|1204
1625652000000|2021-07-07 10:00:00|9508.9|9498.9|9492.6|9482.6|9509.5|9499.5|9479.3|9469.3|1530
1625655600000|2021-07-07 11:00:00|9492.8|9482.8|9495.3|9485.3|9503.8|9493.8|9480.8|9470.8|1375
1625659200000|2021-07-07 12:00:00|9495.5|9485.5|9482|9472|9543.3|9533.3|9468|9458|2505
1625662800000|2021-07-07 13:00:00|9481.8|9471.8|9485.8|9475.8|9526.6|9516.6|9474.3|9464.3|4238
1625666400000|2021-07-07 14:00:00|9486|9476|9463|9453|9486.8|9476.8|9405|9395|5424
1625670000000|2021-07-07 15:00:00|9462.4|9452.4|9468.3|9458.3|9482.8|9472.8|9451.9|9441.9|2718
1625673600000|2021-07-07 16:00:00|9468.5|9458.5|9462|9452|9473|9463|9451.3|9441.3|1553
1625702400000|2021-07-08 00:00:00|9442.1|9432.1|9427.5|9417.5|9442.1|9432.1|9415.6|9405.6|401
1625706000000|2021-07-08 01:00:00|9429.9|9419.9|9427.6|9417.6|9472.3|9462.3|9414.4|9404.4|3116
1625709600000|2021-07-08 02:00:00|9427.9|9417.9|9405.9|9395.9|9433.6|9423.6|9384.9|9374.9|2267
1625713200000|2021-07-08 03:00:00|9405.4|9395.4|9434.6|9424.6|9441.6|9431.6|9390.6|9380.6|1620
1625716800000|2021-07-08 04:00:00|9434.4|9424.4|9422.6|9412.6|9438.6|9428.6|9420.1|9410.1|348
1625720400000|2021-07-08 05:00:00|9422.4|9412.4|9425.6|9415.6|9429.3|9419.3|9399.6|9389.6|1410
1625724000000|2021-07-08 06:00:00|9424.4|9414.4|9400.5|9390.5|9428.4|9418.4|9398.8|9388.8|2382
1625727600000|2021-07-08 07:00:00|9400.3|9390.3|9334|9324|9401.5|9391.5|9313|9303|3293
1625731200000|2021-07-08 08:00:00|9333.5|9323.5|9335.6|9325.6|9345.5|9335.5|9313.9|9303.9|2774
1625734800000|2021-07-08 09:00:00|9336|9326|9327|9317|9354.6|9344.6|9326|9316|1770
1625738400000|2021-07-08 10:00:00|9326.5|9316.5|9307.4|9297.4|9326.5|9316.5|9283.6|9273.6|2064
1625742000000|2021-07-08 11:00:00|9307.3|9297.3|9298.9|9288.9|9319.9|9309.9|9296.8|9286.8|1603
1625745600000|2021-07-08 12:00:00|9298.5|9288.5|9315.8|9305.8|9331.3|9321.3|9293.4|9283.4|2651
1625749200000|2021-07-08 13:00:00|9316|9306|9333.3|9323.3|9365.8|9355.8|9297.3|9287.3|4498
1625752800000|2021-07-08 14:00:00|9333|9323|9299.3|9289.3|9358.5|9348.5|9297.4|9287.4|4249
1625756400000|2021-07-08 15:00:00|9300.3|9290.3|9339.3|9329.3|9347.3|9337.3|9297.9|9287.9|2343
1625760000000|2021-07-08 16:00:00|9339|9329|9346.4|9336.4|9348|9338|9327.9|9317.9|1014
1625788800000|2021-07-09 00:00:00|9358.9|9348.9|9355.5|9345.5|9383.9|9373.9|9349.9|9339.9|555
1625792400000|2021-07-09 01:00:00|9355.6|9345.6|9345.5|9335.5|9379.4|9369.4|9341.6|9331.6|1877
1625796000000|2021-07-09 02:00:00|9345.9|9335.9|9395|9385|9398.1|9388.1|9327.1|9317.1|2311
1625799600000|2021-07-09 03:00:00|9395.1|9385.1|9399.6|9389.6|9419.6|9409.6|9384.8|9374.8|1374
1625803200000|2021-07-09 04:00:00|9400.1|9390.1|9396.9|9386.9|9404.5|9394.5|9394.6|9384.6|362
1625806800000|2021-07-09 05:00:00|9397.1|9387.1|9389.4|9379.4|9443.3|9433.3|9378.9|9368.9|1953
1625810400000|2021-07-09 06:00:00|9389.9|9379.9|9384.4|9374.4|9398.6|9388.6|9367.4|9357.4|2226
1625814000000|2021-07-09 07:00:00|9384.5|9374.5|9401.8|9391.8|9408.1|9398.1|9374.1|9364.1|1472
1625817600000|2021-07-09 08:00:00|9402|9392|9367.6|9357.6|9407.1|9397.1|9358.6|9348.6|1304
1625821200000|2021-07-09 09:00:00|9366.8|9356.8|9537.8|9527.8|9543.1|9533.1|9360.9|9350.9|2513
1625824800000|2021-07-09 10:00:00|9538|9528|9511.4|9501.4|9542.5|9532.5|9504|9494|1786
1625828400000|2021-07-09 11:00:00|9511.8|9501.8|9488.8|9478.8|9517.8|9507.8|9473.8|9463.8|1809
1625832000000|2021-07-09 12:00:00|9490.6|9480.6|9513|9503|9513|9503|9452.3|9442.3|1972
1625835600000|2021-07-09 13:00:00|9512.9|9502.9|9543.8|9533.8|9556.6|9546.6|9455.9|9445.9|3808
1625839200000|2021-07-09 14:00:00|9544|9534|9526.5|9516.5|9563.1|9553.1|9512.3|9502.3|3528
1625842800000|2021-07-09 15:00:00|9526.8|9516.8|9509.5|9499.5|9548.8|9538.8|9508.3|9498.3|1948
1625846400000|2021-07-09 16:00:00|9509.8|9499.8|9515.8|9505.8|9527.3|9517.3|9509.5|9499.5|976
1626048000000|2021-07-12 00:00:00|9504.8|9489|9505.9|9495.9|9510.6|9500.6|9483.5|9473.5|622
1626051600000|2021-07-12 01:00:00|9506.1|9496.1|9470.9|9460.9|9547.1|9537.1|9467.8|9457.8|3498
1626055200000|2021-07-12 02:00:00|9471.9|9461.9|9477.6|9467.6|9503.1|9493.1|9469.1|9459.1|1817
1626058800000|2021-07-12 03:00:00|9477.8|9467.8|9463.9|9453.9|9483.6|9473.6|9458.1|9448.1|1191
1626062400000|2021-07-12 04:00:00|9463.4|9453.4|9466.9|9456.9|9469.4|9459.4|9458.8|9448.8|299
1626066000000|2021-07-12 05:00:00|9466.6|9456.6|9433|9423|9470.9|9460.9|9432.4|9422.4|1287
1626069600000|2021-07-12 06:00:00|9432.9|9422.9|9436.5|9426.5|9460.1|9450.1|9428.6|9418.6|2358
1626073200000|2021-07-12 07:00:00|9435.3|9425.3|9433.8|9423.8|9444.3|9434.3|9424.3|9414.3|1099
1626076800000|2021-07-12 08:00:00|9433.6|9423.6|9433.6|9423.6|9446.8|9436.8|9427.1|9417.1|992
1626080400000|2021-07-12 09:00:00|9433.4|9423.4|9427.3|9417.3|9449.4|9439.4|9422.9|9412.9|803
1626084000000|2021-07-12 10:00:00|9427.1|9417.1|9425.3|9415.3|9439.3|9429.3|9415.1|9405.1|1092
1626087600000|2021-07-12 11:00:00|9425.5|9415.5|9388.5|9378.5|9441.3|9431.3|9372.1|9362.1|1709
1626091200000|2021-07-12 12:00:00|9388.3|9378.3|9401.5|9391.5|9406|9396|9381.4|9371.4|1737
1626094800000|2021-07-12 13:00:00|9398.8|9388.8|9424|9414|9441.3|9431.3|9396.3|9386.3|3245
1626098400000|2021-07-12 14:00:00|9424.3|9414.3|9457.6|9447.6|9464.8|9454.8|9409|9399|2554
1626102000000|2021-07-12 15:00:00|9458.3|9448.3|9423.9|9413.9|9464.4|9454.4|9405.3|9395.3|2072
1626105600000|2021-07-12 16:00:00|9423.8|9413.8|9448.3|9438.3|9450|9440|9421.8|9411.8|1307
1626134400000|2021-07-13 00:00:00|9487.5|9477.5|9485.5|9475.5|9494.1|9484.1|9477.5|9467.5|435
1626138000000|2021-07-13 01:00:00|9485.6|9475.6|9502.4|9492.4|9504.9|9494.9|9455.4|9445.4|2121
1626141600000|2021-07-13 02:00:00|9502.6|9492.6|9502.6|9492.6|9506.9|9496.9|9479.9|9469.9|926
1626145200000|2021-07-13 03:00:00|9503.1|9493.1|9491.6|9481.6|9504|9494|9487.1|9477.1|784
1626148800000|2021-07-13 04:00:00|9491.4|9481.4|9478.6|9468.6|9491.4|9481.4|9477.6|9467.6|266
1626152400000|2021-07-13 05:00:00|9478.4|9468.4|9470.9|9460.9|9484.4|9474.4|9463.6|9453.6|906
1626156000000|2021-07-13 06:00:00|9470.6|9460.6|9476.5|9466.5|9500.4|9490.4|9466.9|9456.9|1390
1626159600000|2021-07-13 07:00:00|9476.8|9466.8|9435.9|9425.9|9483.1|9473.1|9433.1|9423.1|795
1626163200000|2021-07-13 08:00:00|9435.1|9425.1|9420.8|9410.8|9436.9|9426.9|9387.4|9377.4|1290
1626166800000|2021-07-13 09:00:00|9420.5|9410.5|9389.3|9379.3|9420.5|9410.5|9388.4|9378.4|925
1626170400000|2021-07-13 10:00:00|9388.9|9378.9|9395.9|9385.9|9409|9399|9388.8|9378.8|701
1626174000000|2021-07-13 11:00:00|9396.1|9386.1|9367.8|9357.8|9396.8|9386.8|9342.1|9332.1|1508
1626177600000|2021-07-13 12:00:00|9368.5|9358.5|9327.3|9317.3|9386.6|9376.6|9327|9317|2808
1626181200000|2021-07-13 13:00:00|9327.8|9317.8|9397.5|9387.5|9416.3|9406.3|9323.5|9313.5|4406
1626184800000|2021-07-13 14:00:00|9397.1|9387.1|9401.9|9391.9|9414.5|9404.5|9370|9360|2775
1626188400000|2021-07-13 15:00:00|9402.3|9392.3|9423.3|9413.3|9425.8|9415.8|9385.3|9375.3|1530
1626192000000|2021-07-13 16:00:00|9423.5|9413.5|9430.6|9420.6|9438.3|9428.3|9422.1|9412.1|1265
1626220800000|2021-07-14 00:00:00|9382.4|9372.4|9373.5|9363.5|9382.4|9372.4|9362.1|9352.1|503
1626224400000|2021-07-14 01:00:00|9373.6|9363.6|9378.9|9368.9|9393.8|9383.8|9372.4|9362.4|2791
1626228000000|2021-07-14 02:00:00|9378.4|9368.4|9384|9374|9384.3|9374.3|9355.9|9345.9|1812
1626231600000|2021-07-14 03:00:00|9383.8|9373.8|9388.6|9378.6|9395.9|9385.9|9381|9371|735
1626235200000|2021-07-14 04:00:00|9389.3|9379.3|9374.1|9364.1|9391|9381|9373|9363|498
1626238800000|2021-07-14 05:00:00|9373.8|9363.8|9399.1|9389.1|9419.5|9409.5|9372.1|9362.1|1382
1626242400000|2021-07-14 06:00:00|9399.3|9389.3|9405.9|9395.9|9423.9|9413.9|9392.5|9382.5|1772
1626246000000|2021-07-14 07:00:00|9404.8|9394.8|9402.8|9392.8|9414.8|9404.8|9395.8|9385.8|1322
1626249600000|2021-07-14 08:00:00|9402.9|9392.9|9368.6|9358.6|9403.5|9393.5|9368.4|9358.4|1354
1626253200000|2021-07-14 09:00:00|9368.1|9358.1|9365.5|9355.5|9374|9364|9344.1|9334.1|1004
1626256800000|2021-07-14 10:00:00|9365.8|9355.8|9349.8|9339.8|9377.5|9367.5|9349.8|9339.8|1116
1626260400000|2021-07-14 11:00:00|9348.9|9338.9|9368|9358|9370|9360|9347.3|9337.3|1626
1626264000000|2021-07-14 12:00:00|9368.1|9358.1|9410.4|9400.4|9412.1|9402.1|9363.1|9353.1|2618
1626267600000|2021-07-14 13:00:00|9410.5|9400.5|9367.6|9357.6|9426.6|9416.6|9363|9353|3867
1626271200000|2021-07-14 14:00:00|9367.8|9357.8|9366.9|9356.9|9375.4|9365.4|9354.6|9344.6|3118
1626274800000|2021-07-14 15:00:00|9367|9357|9348.5|9338.5|9371.6|9361.6|9341.1|9331.1|1953
1626278400000|2021-07-14 16:00:00|9349.1|9339.1|9342.8|9332.8|9356.5|9346.5|9327.8|9317.8|1531
1626307200000|2021-07-15 00:00:00|9340.6|9330.6|9330.8|9320.8|9349|9339|9323.6|9313.6|683
1626310800000|2021-07-15 01:00:00|9331|9321|9362.5|9352.5|9366.6|9356.6|9315.9|9305.9|3058
1626314400000|2021-07-15 02:00:00|9361.6|9351.6|9391.6|9381.6|9397.9|9387.9|9358.4|9348.4|1652
1626318000000|2021-07-15 03:00:00|9391.4|9381.4|9396.3|9386.3|9399.3|9389.3|9382.1|9372.1|820
1626321600000|2021-07-15 04:00:00|9396.4|9386.4|9403.4|9393.4|9404.9|9394.9|9396.4|9386.4|248
1626325200000|2021-07-15 05:00:00|9403.6|9393.6|9459.5|9449.5|9465|9455|9403.6|9393.6|2208
1626328800000|2021-07-15 06:00:00|9459.9|9449.9|9430.1|9420.1|9464.3|9454.3|9420.9|9410.9|2118
1626332400000|2021-07-15 07:00:00|9431.3|9421.3|9426.3|9416.3|9445.8|9435.8|9423.1|9413.1|1234
1626336000000|2021-07-15 08:00:00|9426.1|9416.1|9441.8|9431.8|9457.8|9447.8|9425.3|9415.3|1093
1626339600000|2021-07-15 09:00:00|9441.5|9431.5|9452|9442|9453.3|9443.3|9430.4|9420.4|867
1626343200000|2021-07-15 10:00:00|9451.6|9441.6|9406.4|9396.4|9454.1|9444.1|9396.8|9386.8|1715
1626346800000|2021-07-15 11:00:00|9406.6|9396.6|9395.5|9385.5|9409.5|9399.5|9379.8|9369.8|2337
1626350400000|2021-07-15 12:00:00|9395.6|9385.6|9407.3|9397.3|9407.9|9397.9|9392|9382|1786
1626354000000|2021-07-15 13:00:00|9407.1|9397.1|9461.1|9451.1|9463.5|9453.5|9397.4|9387.4|3495
1626357600000|2021-07-15 14:00:00|9461|9451|9501.9|9491.9|9502.5|9492.5|9460.8|9450.8|3592
1626361200000|2021-07-15 15:00:00|9501.8|9491.8|9475.4|9465.4|9509.6|9499.6|9472|9462|2144
1626364800000|2021-07-15 16:00:00|9474.8|9464.8|9463.3|9453.3|9478.4|9468.4|9445.9|9435.9|1942
1626393600000|2021-07-16 00:00:00|9446.9|9436.9|9469.4|9459.4|9473.4|9463.4|9446.5|9436.5|715
1626397200000|2021-07-16 01:00:00|9468.6|9458.6|9479.8|9469.8|9512.3|9502.3|9464.4|9454.4|2250
1626400800000|2021-07-16 02:00:00|9480.3|9470.3|9498.6|9488.6|9500.1|9490.1|9476.8|9466.8|1121
1626404400000|2021-07-16 03:00:00|9497.6|9487.6|9496.4|9486.4|9508.9|9498.9|9489.9|9479.9|1185
1626408000000|2021-07-16 04:00:00|9496.6|9486.6|9496|9486|9503.9|9493.9|9494.5|9484.5|235
1626411600000|2021-07-16 05:00:00|9495.8|9485.8|9468.4|9458.4|9502.6|9492.6|9459.9|9449.9|1541
1626415200000|2021-07-16 06:00:00|9468.1|9458.1|9484.9|9474.9|9488.8|9478.8|9459.8|9449.8|1706
1626418800000|2021-07-16 07:00:00|9484.6|9474.6|9446.5|9436.5|9484.6|9474.6|9438.1|9428.1|1299
1626422400000|2021-07-16 08:00:00|9444.9|9434.9|9477.6|9467.6|9479.3|9469.3|9432.6|9422.6|1097
1626426000000|2021-07-16 09:00:00|9477.1|9467.1|9459.6|9449.6|9480|9470|9457.1|9447.1|773
1626429600000|2021-07-16 10:00:00|9459.5|9449.5|9457|9447|9459.9|9449.9|9438.9|9428.9|757
1626433200000|2021-07-16 11:00:00|9456.8|9446.8|9446.6|9436.6|9459.4|9449.4|9423.8|9413.8|1395
1626436800000|2021-07-16 12:00:00|9447|9437|9466.1|9456.1|9467.1|9457.1|9440.4|9430.4|1717
1626440400000|2021-07-16 13:00:00|9466.4|9456.4|9461|9451|9483.5|9473.5|9447.1|9437.1|3479
1626444000000|2021-07-16 14:00:00|9460.6|9450.6|9459.3|9449.3|9483.6|9473.6|9428.9|9418.9|3450
1626447600000|2021-07-16 15:00:00|9459|9449|9436.9|9426.9|9471.6|9461.6|9428.1|9418.1|1900
1626451200000|2021-07-16 16:00:00|9437|9427|9460.1|9450.1|9461.5|9451.5|9432.9|9422.9|936
1626652800000|2021-07-19 00:00:00|9452|9436.3|9403.6|9393.6|9452|9436.3|9398.6|9388.6|782
1626656400000|2021-07-19 01:00:00|9403.4|9393.4|9391.4|9381.4|9420.6|9410.6|9383.9|9373.9|2729
1626660000000|2021-07-19 02:00:00|9391.1|9381.1|9372.8|9362.8|9393.4|9383.4|9364.4|9354.4|1874
1626663600000|2021-07-19 03:00:00|9372.6|9362.6|9384.6|9374.6|9390.4|9380.4|9370.9|9360.9|978
1626667200000|2021-07-19 04:00:00|9384.8|9374.8|9381|9371|9395.3|9385.3|9380|9370|419
1626670800000|2021-07-19 05:00:00|9381.1|9371.1|9377.1|9367.1|9394.1|9384.1|9368.9|9358.9|983
1626674400000|2021-07-19 06:00:00|9376.6|9366.6|9373.1|9363.1|9387.6|9377.6|9371.8|9361.8|1642
1626678000000|2021-07-19 07:00:00|9381.5|9371.5|9375.6|9365.6|9382.4|9372.4|9367.3|9357.3|1580
1626681600000|2021-07-19 08:00:00|9375.3|9365.3|9335.9|9325.9|9395.9|9385.9|9329.3|9319.3|1512
1626685200000|2021-07-19 09:00:00|9334.8|9324.8|9346.1|9336.1|9348.8|9338.8|9320.3|9310.3|1632
1626688800000|2021-07-19 10:00:00|9346.3|9336.3|9290.5|9280.5|9346.8|9336.8|9289.5|9279.5|1493
1626692400000|2021-07-19 11:00:00|9290.1|9280.1|9266|9256|9315.4|9305.4|9253.3|9243.3|2095
1626696000000|2021-07-19 12:00:00|9265.8|9255.8|9178|9168|9266.3|9256.3|9136.4|9126.4|3925
1626699600000|2021-07-19 13:00:00|9178.1|9168.1|9256.6|9246.6|9290.8|9280.8|9174.1|9164.1|4831
1626703200000|2021-07-19 14:00:00|9256.3|9246.3|9223.8|9213.8|9276.9|9266.9|9202.8|9192.8|4922
1626706800000|2021-07-19 15:00:00|9223.5|9213.5|9238|9228|9252|9242|9212.8|9202.8|2564
1626710400000|2021-07-19 16:00:00|9237.8|9227.8|9210.6|9200.6|9240.5|9230.5|9207.3|9197.3|1745
1626739200000|2021-07-20 00:00:00|9217.8|9207.8|9235.3|9225.3|9237|9227|9216.9|9206.9|633
1626742800000|2021-07-20 01:00:00|9234.9|9224.9|9245.1|9235.1|9259|9249|9228.3|9218.3|2018
1626746400000|2021-07-20 02:00:00|9244.3|9234.3|9275|9265|9282|9272|9241.3|9231.3|1437
1626750000000|2021-07-20 03:00:00|9274.6|9264.6|9282.1|9272.1|9299.1|9289.1|9274.4|9264.4|1273
1626753600000|2021-07-20 04:00:00|9281.9|9271.9|9277|9267|9285.4|9275.4|9268.4|9258.4|488
1626757200000|2021-07-20 05:00:00|9276.8|9266.8|9284.5|9274.5|9306.4|9296.4|9270.4|9260.4|1582
1626760800000|2021-07-20 06:00:00|9284.3|9274.3|9277.3|9267.3|9291.3|9281.3|9268.6|9258.6|1590
1626764400000|2021-07-20 07:00:00|9278|9268|9290.5|9280.5|9304.5|9294.5|9272.8|9262.8|2423
1626768000000|2021-07-20 08:00:00|9290|9280|9280|9270|9304.3|9294.3|9276|9266|2238
1626771600000|2021-07-20 09:00:00|9280.3|9270.3|9252.8|9242.8|9289.5|9279.5|9252.5|9242.5|1913
1626775200000|2021-07-20 10:00:00|9253|9243|9271|9261|9284.8|9274.8|9244.3|9234.3|2122
1626778800000|2021-07-20 11:00:00|9271.5|9261.5|9274.8|9264.8|9278.5|9268.5|9241.3|9231.3|2276
1626782400000|2021-07-20 12:00:00|9274.3|9264.3|9242.5|9232.5|9279|9269|9238.3|9228.3|2432
1626786000000|2021-07-20 13:00:00|9242|9232|9315.3|9305.3|9316.6|9306.6|9227.5|9217.5|4546
1626789600000|2021-07-20 14:00:00|9315.5|9305.5|9336.8|9326.8|9357.8|9347.8|9291.8|9281.8|3570
1626793200000|2021-07-20 15:00:00|9336.3|9326.3|9356.5|9346.5|9356.5|9346.5|9329.8|9319.8|1774
1626796800000|2021-07-20 16:00:00|9356.8|9346.8|9337.9|9327.9|9357|9347|9333.5|9323.5|1161
1626825600000|2021-07-21 00:00:00|9351.3|9341.3|9341.1|9331.1|9351.3|9341.3|9333.9|9323.9|303
1626829200000|2021-07-21 01:00:00|9341.5|9331.5|9318.8|9308.8|9345.3|9335.3|9312.3|9302.3|1831
1626832800000|2021-07-21 02:00:00|9319|9309|9290|9280|9319.5|9309.5|9285.5|9275.5|1754
1626836400000|2021-07-21 03:00:00|9290.3|9280.3|9293.5|9283.5|9299|9289|9285.9|9275.9|741
1626840000000|2021-07-21 04:00:00|9293.8|9283.8|9272.4|9262.4|9295.3|9285.3|9270.5|9260.5|397
1626843600000|2021-07-21 05:00:00|9272|9262|9267.1|9257.1|9299.5|9289.5|9265.6|9255.6|1218
1626847200000|2021-07-21 06:00:00|9266.5|9256.5|9279|9269|9298|9288|9265.4|9255.4|1583
1626850800000|2021-07-21 07:00:00|9278.1|9268.1|9333.8|9323.8|9338.8|9328.8|9266.8|9256.8|2373
1626854400000|2021-07-21 08:00:00|9334|9324|9372.3|9362.3|9388.3|9378.3|9319.5|9309.5|2298
1626858000000|2021-07-21 09:00:00|9372.5|9362.5|9339.3|9329.3|9377|9367|9334.3|9324.3|1391
1626861600000|2021-07-21 10:00:00|9339.8|9329.8|9325.8|9315.8|9343.5|9333.5|9323.5|9313.5|1537
1626865200000|2021-07-21 11:00:00|9326|9316|9314.5|9304.5|9329.5|9319.5|9303.3|9293.3|1668
1626868800000|2021-07-21 12:00:00|9314.8|9304.8|9331.5|9321.5|9343.5|9333.5|9314|9304|1660
1626872400000|2021-07-21 13:00:00|9331|9321|9335|9325|9360.8|9350.8|9317.5|9307.5|3025
1626876000000|2021-07-21 14:00:00|9335.5|9325.5|9336.3|9326.3|9339.3|9329.3|9307.3|9297.3|2486
1626879600000|2021-07-21 15:00:00|9336.5|9326.5|9360.8|9350.8|9367.3|9357.3|9332|9322|1724
1626883200000|2021-07-21 16:00:00|9360.5|9350.5|9349.4|9339.4|9367.8|9357.8|9348.4|9338.4|882
1626912000000|2021-07-22 00:00:00|9363.9|9353.9|9366.5|9356.5|9371.1|9361.1|9358.6|9348.6|374
1626915600000|2021-07-22 01:00:00|9366.3|9356.3|9367.8|9357.8|9384.6|9374.6|9353.5|9343.5|1547
1626919200000|2021-07-22 02:00:00|9367.4|9357.4|9375|9365|9386.3|9376.3|9358.8|9348.8|851
1626922800000|2021-07-22 03:00:00|9375.5|9365.5|9387.3|9377.3|9403.6|9393.6|9375.5|9365.5|786
1626926400000|2021-07-22 04:00:00|9387.5|9377.5|9376.1|9366.1|9388.4|9378.4|9376.1|9366.1|214
1626930000000|2021-07-22 05:00:00|9376|9366|9386|9376|9392.8|9382.8|9369.3|9359.3|733
1626933600000|2021-07-22 06:00:00|9386.3|9376.3|9429.5|9419.5|9434.1|9424.1|9386.3|9376.3|2062
1626937200000|2021-07-22 07:00:00|9430|9420|9441.8|9431.8|9459.4|9449.4|9428.8|9418.8|1544
1626940800000|2021-07-22 08:00:00|9442|9432|9448.8|9438.8|9477.3|9467.3|9430.8|9420.8|1371
1626944400000|2021-07-22 09:00:00|9449|9439|9431.5|9421.5|9451.3|9441.3|9430|9420|887
1626948000000|2021-07-22 10:00:00|9431|9421|9422.3|9412.3|9434.8|9424.8|9420.5|9410.5|740
1626951600000|2021-07-22 11:00:00|9422.5|9412.5|9432.5|9422.5|9437.8|9427.8|9392.8|9382.8|1288
1626955200000|2021-07-22 12:00:00|9432.3|9422.3|9444|9434|9459|9449|9421.5|9411.5|2245
1626958800000|2021-07-22 13:00:00|9442.5|9432.5|9438|9428|9486.5|9476.5|9417.5|9407.5|4141
1626962400000|2021-07-22 14:00:00|9438.3|9428.3|9468.3|9458.3|9477.3|9467.3|9433.5|9423.5|2663
1626966000000|2021-07-22 15:00:00|9468.5|9458.5|9443.8|9433.8|9485|9475|9436|9426|2077
1626969600000|2021-07-22 16:00:00|9444.3|9434.3|9476.9|9466.9|9477.9|9467.9|9440|9430|1275
1626998400000|2021-07-23 00:00:00|9479.1|9469.1|9492.3|9482.3|9495.4|9485.4|9476.9|9466.9|405
1627002000000|2021-07-23 01:00:00|9492|9482|9521.8|9511.8|9527.6|9517.6|9476.3|9466.3|2286
1627005600000|2021-07-23 02:00:00|9521.5|9511.5|9529.4|9519.4|9533.6|9523.6|9508.4|9498.4|1513
1627009200000|2021-07-23 03:00:00|9530.4|9520.4|9515.8|9505.8|9545.3|9535.3|9513.9|9503.9|1544
1627012800000|2021-07-23 04:00:00|9515.6|9505.6|9513.4|9503.4|9520.9|9510.9|9509.3|9499.3|450
1627016400000|2021-07-23 05:00:00|9513.9|9503.9|9481|9471|9531.6|9521.6|9473.4|9463.4|1689
1627020000000|2021-07-23 06:00:00|9482|9472|9501|9491|9501|9491|9466.3|9456.3|2364
1627023600000|2021-07-23 07:00:00|9505|9495|9486|9476|9510.8|9500.8|9471|9461|1757
1627027200000|2021-07-23 08:00:00|9486.3|9476.3|9493.8|9483.8|9534|9524|9486.3|9476.3|1362
1627030800000|2021-07-23 09:00:00|9493.3|9483.3|9479|9469|9498.5|9488.5|9478.8|9468.8|1103
1627034400000|2021-07-23 10:00:00|9478.8|9468.8|9473.3|9463.3|9485.3|9475.3|9470.3|9460.3|1106
1627038000000|2021-07-23 11:00:00|9473.5|9463.5|9496|9486|9502.8|9492.8|9457.5|9447.5|2200
1627041600000|2021-07-23 12:00:00|9498.3|9488.3|9518.5|9508.5|9553.5|9543.5|9497.5|9487.5|2023
1627045200000|2021-07-23 13:00:00|9518.8|9508.8|9483.8|9473.8|9547.4|9537.4|9470|9460|4005
1627048800000|2021-07-23 14:00:00|9485.3|9475.3|9498|9488|9512.5|9502.5|9465.5|9455.5|2350
1627052400000|2021-07-23 15:00:00|9498.3|9488.3|9534|9524|9538|9528|9481.8|9471.8|1398
1627056000000|2021-07-23 16:00:00|9534.8|9524.8|9566.4|9556.4|9588.8|9578.8|9532.8|9522.8|1353
1627257600000|2021-07-26 00:00:00|9634.8|9619|9617.8|9607.8|9651.5|9641.5|9615|9605|863
1627261200000|2021-07-26 01:00:00|9617.6|9607.6|9639.3|9629.3|9668.5|9658.5|9589|9579|4245
1627264800000|2021-07-26 02:00:00|9639.5|9629.5|9655.8|9645.8|9667.1|9657.1|9637.5|9627.5|2119
1627268400000|2021-07-26 03:00:00|9655.9|9645.9|9637.6|9627.6|9668.6|9658.6|9626.5|9616.5|1507
1627272000000|2021-07-26 04:00:00|9637.9|9627.9|9648.1|9638.1|9653.8|9643.8|9637.9|9627.9|761
1627275600000|2021-07-26 05:00:00|9647.9|9637.9|9633.3|9623.3|9651.6|9641.6|9587.1|9577.1|3003
1627279200000|2021-07-26 06:00:00|9634.6|9624.6|9616.5|9606.5|9634.6|9624.6|9600.6|9590.6|2443
1627282800000|2021-07-26 07:00:00|9616.3|9606.3|9594.8|9584.8|9626.8|9616.8|9576.5|9566.5|1470
1627286400000|2021-07-26 08:00:00|9595|9585|9610.8|9600.8|9622.3|9612.3|9566.3|9556.3|1357
1627290000000|2021-07-26 09:00:00|9610.5|9600.5|9619.5|9609.5|9619.5|9609.5|9595|9585|1030
1627293600000|2021-07-26 10:00:00|9619.3|9609.3|9597|9587|9626.5|9616.5|9595.1|9585.1|932
1627297200000|2021-07-26 11:00:00|9596.8|9586.8|9637.3|9627.3|9637.3|9627.3|9595.3|9585.3|1004
1627300800000|2021-07-26 12:00:00|9638.4|9628.4|9655.5|9645.5|9659|9649|9630.5|9620.5|1536
1627304400000|2021-07-26 13:00:00|9655.3|9645.3|9788.8|9778.8|9794|9784|9644|9634|4169
1627308000000|2021-07-26 14:00:00|9789|9779|9800|9790|9824.5|9814.5|9785.3|9775.3|3036
1627311600000|2021-07-26 15:00:00|9800.5|9790.5|9824.5|9814.5|9831.8|9821.8|9777.8|9767.8|2191
1627315200000|2021-07-26 16:00:00|9824.3|9814.3|9837.6|9827.6|9849.3|9839.3|9821.5|9811.5|1472
1627344000000|2021-07-27 00:00:00|9836.5|9826.5|9833.9|9823.9|9844|9834|9821.4|9811.4|582
1627347600000|2021-07-27 01:00:00|9834.1|9824.1|9886.6|9876.6|9927|9917|9816.6|9806.6|3574
1627351200000|2021-07-27 02:00:00|9886.5|9876.5|9891.6|9881.6|9904.8|9894.8|9862.1|9852.1|2050
1627354800000|2021-07-27 03:00:00|9890.8|9880.8|9848.3|9838.3|9897.3|9887.3|9838.8|9828.8|1413
1627358400000|2021-07-27 04:00:00|9848.5|9838.5|9849.3|9839.3|9851.5|9841.5|9838.9|9828.9|286
1627362000000|2021-07-27 05:00:00|9849.1|9839.1|9840|9830|9859.8|9849.8|9813.3|9803.3|1843
1627365600000|2021-07-27 06:00:00|9839.1|9829.1|9787.8|9777.8|9839.1|9829.1|9776|9766|2387
1627369200000|2021-07-27 07:00:00|9788|9778|9708.8|9698.8|9795.3|9785.3|9663.5|9653.5|2229
1627372800000|2021-07-27 08:00:00|9709.3|9699.3|9723.5|9713.5|9738.5|9728.5|9684.8|9674.8|1525
1627376400000|2021-07-27 09:00:00|9726|9716|9768|9758|9801.8|9791.8|9722.8|9712.8|991
1627380000000|2021-07-27 10:00:00|9767.5|9757.5|9767.5|9757.5|9792|9782|9753.6|9743.6|703
1627383600000|2021-07-27 11:00:00|9767.3|9757.3|9759|9749|9767.5|9757.5|9722.3|9712.3|988
1627387200000|2021-07-27 12:00:00|9758.5|9748.5|9817.8|9807.8|9822.6|9812.6|9745.3|9735.3|1518
1627390800000|2021-07-27 13:00:00|9817.5|9807.5|9805.3|9795.3|9840|9830|9748.8|9738.8|4400
1627394400000|2021-07-27 14:00:00|9805.8|9795.8|9806.8|9796.8|9819.3|9809.3|9769.5|9759.5|3552
1627398000000|2021-07-27 15:00:00|9805.5|9795.5|9764|9754|9806.8|9796.8|9745.3|9735.3|2580
1627401600000|2021-07-27 16:00:00|9763.8|9753.8|9779.9|9769.9|9782.5|9772.5|9736|9726|2231
1627430400000|2021-07-28 00:00:00|9823.1|9813.1|9811.5|9801.5|9823.3|9813.3|9809.1|9799.1|182
1627434000000|2021-07-28 01:00:00|9812.9|9802.9|9784.5|9774.5|9836.1|9826.1|9781.3|9771.3|2604
1627437600000|2021-07-28 02:00:00|9783.8|9773.8|9798|9788|9824.8|9814.8|9766.3|9756.3|1877
1627441200000|2021-07-28 03:00:00|9797.5|9787.5|9797.5|9787.5|9819.8|9809.8|9794.5|9784.5|1133
1627444800000|2021-07-28 04:00:00|9798|9788|9795.1|9785.1|9809|9799|9792.8|9782.8|303
1627448400000|2021-07-28 05:00:00|9794.6|9784.6|9775.5|9765.5|9801.5|9791.5|9768.5|9758.5|1571
1627452000000|2021-07-28 06:00:00|9775.3|9765.3|9748|9738|9783.5|9773.5|9746.3|9736.3|1511
1627455600000|2021-07-28 07:00:00|9747.5|9737.5|9727.4|9717.4|9765.3|9755.3|9715|9705|1516
1627459200000|2021-07-28 08:00:00|9727.3|9717.3|9773.8|9763.8|9775.3|9765.3|9707.5|9697.5|1082
1627462800000|2021-07-28 09:00:00|9771|9761|9732.3|9722.3|9774.8|9764.8|9732.3|9722.3|886
1627466400000|2021-07-28 10:00:00|9732.5|9722.5|9722.3|9712.3|9745.5|9735.5|9719.3|9709.3|790
1627470000000|2021-07-28 11:00:00|9722|9712|9714.8|9704.8|9733.3|9723.3|9698|9688|1242
1627473600000|2021-07-28 12:00:00|9715.5|9705.5|9742.8|9732.8|9742.8|9732.8|9707.5|9697.5|1622
1627477200000|2021-07-28 13:00:00|9743.5|9733.5|9683.3|9673.3|9769|9759|9660.5|9650.5|4287
1627480800000|2021-07-28 14:00:00|9683.5|9673.5|9693.5|9683.5|9702.8|9692.8|9660.3|9650.3|3004
1627484400000|2021-07-28 15:00:00|9693.8|9683.8|9719|9709|9722.5|9712.5|9684.5|9674.5|2061
1627488000000|2021-07-28 16:00:00|9719.5|9709.5|9695.9|9685.9|9721.3|9711.3|9693.3|9683.3|1450
1627516800000|2021-07-29 00:00:00|9692.8|9682.8|9703.1|9693.1|9703.1|9693.1|9672|9662|493
1627520400000|2021-07-29 01:00:00|9703|9693|9735.5|9725.5|9762.6|9752.6|9703|9693|2530
1627524000000|2021-07-29 02:00:00|9736.3|9726.3|9748.8|9738.8|9754.3|9744.3|9721.8|9711.8|1560
1627527600000|2021-07-29 03:00:00|9749.1|9739.1|9733.3|9723.3|9752.6|9742.6|9721.1|9711.1|1145
1627531200000|2021-07-29 04:00:00|9733.4|9723.4|9748.4|9738.4|9750.6|9740.6|9730.3|9720.3|333
1627534800000|2021-07-29 05:00:00|9749.1|9739.1|9770.6|9760.6|9773.8|9763.8|9742|9732|1270
1627538400000|2021-07-29 06:00:00|9770.9|9760.9|9771.5|9761.5|9797.4|9787.4|9760.6|9750.6|1989
1627542000000|2021-07-29 07:00:00|9771|9761|9797|9787|9797.3|9787.3|9770.8|9760.8|1141
1627545600000|2021-07-29 08:00:00|9795.8|9785.8|9804.3|9794.3|9814.5|9804.5|9785|9775|1159
1627549200000|2021-07-29 09:00:00|9803.3|9793.3|9816.8|9806.8|9817.3|9807.3|9793|9783|1231
1627552800000|2021-07-29 10:00:00|9816.5|9806.5|9797.5|9787.5|9829.8|9819.8|9793.5|9783.5|1392
1627556400000|2021-07-29 11:00:00|9799|9789|9794.3|9784.3|9821.8|9811.8|9790.8|9780.8|1180
1627560000000|2021-07-29 12:00:00|9794.5|9784.5|9795|9785|9816.5|9806.5|9783.8|9773.8|1693
1627563600000|2021-07-29 13:00:00|9794.8|9784.8|9814|9804|9845.5|9835.5|9781.5|9771.5|3544
1627567200000|2021-07-29 14:00:00|9813.8|9803.8|9827|9817|9834.3|9824.3|9805.5|9795.5|2493
1627570800000|2021-07-29 15:00:00|9827.5|9817.5|9820.5|9810.5|9837.8|9827.8|9809|9799|1300
1627574400000|2021-07-29 16:00:00|9821.3|9811.3|9826.4|9816.4|9834.6|9824.6|9814|9804|695
1627603200000|2021-07-30 00:00:00|9831.4|9821.4|9797.5|9787.5|9832.1|9822.1|9786.5|9776.5|552
1627606800000|2021-07-30 01:00:00|9796.1|9786.1|9772.5|9762.5|9796.1|9786.1|9753.1|9743.1|2456
1627610400000|2021-07-30 02:00:00|9772.3|9762.3|9802.8|9792.8|9804.9|9794.9|9753.8|9743.8|1636
1627614000000|2021-07-30 03:00:00|9803|9793|9792.5|9782.5|9823|9813|9789.1|9779.1|947
1627617600000|2021-07-30 04:00:00|9792.9|9782.9|9788|9778|9800.4|9790.4|9781.8|9771.8|329
1627621200000|2021-07-30 05:00:00|9787.5|9777.5|9756|9746|9793|9783|9737.6|9727.6|1786
1627624800000|2021-07-30 06:00:00|9755.4|9745.4|9806.3|9796.3|9806.3|9796.3|9755|9745|2271
1627628400000|2021-07-30 07:00:00|9806.5|9796.5|9821.8|9811.8|9823.5|9813.5|9780.8|9770.8|1537
1627632000000|2021-07-30 08:00:00|9822|9812|9823|9813|9832.8|9822.8|9809.5|9799.5|1415
1627635600000|2021-07-30 09:00:00|9822.8|9812.8|9800.4|9790.4|9834.4|9824.4|9789.5|9779.5|1464
1627639200000|2021-07-30 10:00:00|9800.6|9790.6|9801.3|9791.3|9820.3|9810.3|9775.6|9765.6|1401
1627642800000|2021-07-30 11:00:00|9801.5|9791.5|9785.6|9775.6|9806.8|9796.8|9773.5|9763.5|1467
1627646400000|2021-07-30 12:00:00|9785.1|9775.1|9793.9|9783.9|9821|9811|9777.4|9767.4|2049
1627650000000|2021-07-30 13:00:00|9793.8|9783.8|9825.8|9815.8|9886.5|9876.5|9765.9|9755.9|4323
1627653600000|2021-07-30 14:00:00|9828.3|9818.3|9713.3|9703.3|9832|9822|9698.5|9688.5|4021
1627657200000|2021-07-30 15:00:00|9712|9702|9726.5|9716.5|9736.8|9726.8|9673|9663|2675
1627660800000|2021-07-30 16:00:00|9727.5|9717.5|9728.5|9718.5|9739.3|9729.3|9707|9697|1078
1627862400000|2021-08-02 00:00:00|9727|9711.3|9785.1|9775.1|9785.1|9775.1|9727|9711.3|466
1627866000000|2021-08-02 01:00:00|9785|9775|9736|9726|9792|9782|9731.9|9721.9|2959
1627869600000|2021-08-02 02:00:00|9735.6|9725.6|9763.1|9753.1|9768.6|9758.6|9723.1|9713.1|2008
1627873200000|2021-08-02 03:00:00|9763.3|9753.3|9770.6|9760.6|9780.1|9770.1|9753.1|9743.1|845
1627876800000|2021-08-02 04:00:00|9770.5|9760.5|9763.9|9753.9|9772.6|9762.6|9761.6|9751.6|196
1627880400000|2021-08-02 05:00:00|9764.1|9754.1|9783.6|9773.6|9804|9794|9756.9|9746.9|1570
1627884000000|2021-08-02 06:00:00|9784.3|9774.3|9775.9|9765.9|9788.9|9778.9|9761.4|9751.4|1976
1627887600000|2021-08-02 07:00:00|9777.9|9767.9|9779.4|9769.4|9792.8|9782.8|9761.1|9751.1|1943
1627891200000|2021-08-02 08:00:00|9778.4|9768.4|9780.9|9770.9|9799.5|9789.5|9765.8|9755.8|1352
1627894800000|2021-08-02 09:00:00|9781|9771|9784.1|9774.1|9793.1|9783.1|9771.1|9761.1|1034
1627898400000|2021-08-02 10:00:00|9787.9|9777.9|9778.9|9768.9|9800.9|9790.9|9773.9|9763.9|1120
1627902000000|2021-08-02 11:00:00|9778.8|9768.8|9797.5|9787.5|9800.8|9790.8|9765.9|9755.9|1713
1627905600000|2021-08-02 12:00:00|9797.8|9787.8|9777.3|9767.3|9809.3|9799.3|9769.6|9759.6|1620
1627909200000|2021-08-02 13:00:00|9778.4|9768.4|9738.1|9728.1|9786.5|9776.5|9721.4|9711.4|4392
1627912800000|2021-08-02 14:00:00|9738.4|9728.4|9711|9701|9741.6|9731.6|9698.5|9688.5|4019
1627916400000|2021-08-02 15:00:00|9710.9|9700.9|9679.8|9669.8|9722.3|9712.3|9678|9668|3236
1627920000000|2021-08-02 16:00:00|9681.1|9671.1|9662.3|9652.3|9690.6|9680.6|9650.4|9640.4|2470
1627948800000|2021-08-03 00:00:00|9651.1|9641.1|9649.3|9639.3|9665.1|9655.1|9647.9|9637.9|256
1627952400000|2021-08-03 01:00:00|9649.4|9639.4|9655.4|9645.4|9687.1|9677.1|9638|9628|3085
1627956000000|2021-08-03 02:00:00|9654.9|9644.9|9666.4|9656.4|9681.5|9671.5|9650.3|9640.3|2293
1627959600000|2021-08-03 03:00:00|9666.1|9656.1|9672.6|9662.6|9686.1|9676.1|9656|9646|1245
1627963200000|2021-08-03 04:00:00|9672.9|9662.9|9678.9|9668.9|9683.3|9673.3|9668.4|9658.4|556
1627966800000|2021-08-03 05:00:00|9679|9669|9659.6|9649.6|9695.6|9685.6|9655.4|9645.4|1108
1627970400000|2021-08-03 06:00:00|9659.9|9649.9|9626.9|9616.9|9666.6|9656.6|9625.4|9615.4|1953
1627974000000|2021-08-03 07:00:00|9627.1|9617.1|9580.5|9570.5|9652.4|9642.4|9575.9|9565.9|2083
1627977600000|2021-08-03 08:00:00|9581|9571|9575.1|9565.1|9608|9598|9558.3|9548.3|1078
1627981200000|2021-08-03 09:00:00|9576|9566|9594|9584|9606|9596|9572.3|9562.3|922
1627984800000|2021-08-03 10:00:00|9594.3|9584.3|9593.8|9583.8|9624.5|9614.5|9585.8|9575.8|943
1627988400000|2021-08-03 11:00:00|9594|9584|9614.3|9604.3|9619.3|9609.3|9583.3|9573.3|1181
1627992000000|2021-08-03 12:00:00|9614|9604|9525.8|9515.8|9624.5|9614.5|9490.3|9480.3|3693
1627995600000|2021-08-03 13:00:00|9526|9516|9504|9494|9548.5|9538.5|9495.8|9485.8|5158
1627999200000|2021-08-03 14:00:00|9504.5|9494.5|9526.5|9516.5|9562|9552|9503|9493|3594
1628002800000|2021-08-03 15:00:00|9527.5|9517.5|9549.3|9539.3|9552.5|9542.5|9518.3|9508.3|2171
1628006400000|2021-08-03 16:00:00|9549|9539|9567.9|9557.9|9575.3|9565.3|9545|9535|998
1628035200000|2021-08-04 00:00:00|9576.9|9566.9|9555.5|9545.5|9577.6|9567.6|9549.1|9539.1|405
1628038800000|2021-08-04 01:00:00|9555.4|9545.4|9568.4|9558.4|9568.6|9558.6|9540.9|9530.9|1242
1628042400000|2021-08-04 02:00:00|9568|9558|9595.8|9585.8|9597.1|9587.1|9567.6|9557.6|1478
1628046000000|2021-08-04 03:00:00|9595.9|9585.9|9597.9|9587.9|9607.4|9597.4|9580.6|9570.6|886
1628049600000|2021-08-04 04:00:00|9598.6|9588.6|9592|9582|9599.4|9589.4|9589.8|9579.8|253
1628053200000|2021-08-04 05:00:00|9592.3|9582.3|9586.6|9576.6|9606.9|9596.9|9574.1|9564.1|1229
1628056800000|2021-08-04 06:00:00|9586.9|9576.9|9584.8|9574.8|9604.1|9594.1|9583.8|9573.8|1543
1628060400000|2021-08-04 07:00:00|9585|9575|9576.3|9566.3|9599.9|9589.9|9567.9|9557.9|1211
1628064000000|2021-08-04 08:00:00|9576.5|9566.5|9543.4|9533.4|9582.8|9572.8|9528.1|9518.1|1335
1628067600000|2021-08-04 09:00:00|9543.3|9533.3|9567|9557|9571.5|9561.5|9538.6|9528.6|769
1628071200000|2021-08-04 10:00:00|9567.1|9557.1|9552.9|9542.9|9569.3|9559.3|9544.6|9534.6|958
1628074800000|2021-08-04 11:00:00|9552.8|9542.8|9530.9|9520.9|9553.6|9543.6|9526.6|9516.6|1494
1628078400000|2021-08-04 12:00:00|9531.6|9521.6|9485.5|9475.5|9536.4|9526.4|9437.6|9427.6|2802
1628082000000|2021-08-04 13:00:00|9486|9476|9519.8|9509.8|9540.3|9530.3|9485|9475|3979
1628085600000|2021-08-04 14:00:00|9520|9510|9468.3|9458.3|9528.5|9518.5|9465|9455|4007
1628089200000|2021-08-04 15:00:00|9467.8|9457.8|9470.5|9460.5|9481|9471|9454.5|9444.5|2291
1628092800000|2021-08-04 16:00:00|9470.3|9460.3|9466.4|9456.4|9485.5|9475.5|9461.5|9451.5|1391
1628121600000|2021-08-05 00:00:00|9477.1|9467.1|9485|9475|9494|9484|9474.4|9464.4|169
1628125200000|2021-08-05 01:00:00|9486.1|9476.1|9485.3|9475.3|9502.5|9492.5|9478|9468|1897
1628128800000|2021-08-05 02:00:00|9484.6|9474.6|9493.4|9483.4|9511.6|9501.6|9478.4|9468.4|1426
1628132400000|2021-08-05 03:00:00|9493.1|9483.1|9512|9502|9513.3|9503.3|9492.6|9482.6|808
1628136000000|2021-08-05 04:00:00|9511.8|9501.8|9502.9|9492.9|9512.4|9502.4|9502|9492|237
1628139600000|2021-08-05 05:00:00|9503|9493|9490.1|9480.1|9515.1|9505.1|9489|9479|1014
1628143200000|2021-08-05 06:00:00|9490.9|9480.9|9460|9450|9490.9|9480.9|9457.9|9447.9|1961
1628146800000|2021-08-05 07:00:00|9461.3|9451.3|9441.3|9431.3|9481.3|9471.3|9426.3|9416.3|1557
1628150400000|2021-08-05 08:00:00|9440.8|9430.8|9454.8|9444.8|9462|9452|9416|9406|1284
1628154000000|2021-08-05 09:00:00|9455|9445|9453.9|9443.9|9466.5|9456.5|9448|9438|804
1628157600000|2021-08-05 10:00:00|9453.8|9443.8|9439.8|9429.8|9462|9452|9439.1|9429.1|712
1628161200000|2021-08-05 11:00:00|9439.9|9429.9|9455.4|9445.4|9462|9452|9439.9|9429.9|1610
1628164800000|2021-08-05 12:00:00|9455.3|9445.3|9456.3|9446.3|9479.3|9469.3|9443.9|9433.9|1830
1628168400000|2021-08-05 13:00:00|9456.4|9446.4|9479.6|9469.6|9506.3|9496.3|9455.5|9445.5|4022
1628172000000|2021-08-05 14:00:00|9479.9|9469.9|9489.5|9479.5|9506.4|9496.4|9477.9|9467.9|2367
1628175600000|2021-08-05 15:00:00|9489.9|9479.9|9496.1|9486.1|9515.9|9505.9|9481|9471|1675
1628179200000|2021-08-05 16:00:00|9495.9|9485.9|9485.8|9475.8|9498.6|9488.6|9485|9475|772
1628208000000|2021-08-06 00:00:00|9479.8|9469.8|9482.1|9472.1|9482.3|9472.3|9466.9|9456.9|242
1628211600000|2021-08-06 01:00:00|9481.9|9471.9|9494.8|9484.8|9497.1|9487.1|9471.3|9461.3|1174
1628215200000|2021-08-06 02:00:00|9495.1|9485.1|9500.1|9490.1|9512.6|9502.6|9492.1|9482.1|966
1628218800000|2021-08-06 03:00:00|9500.5|9490.5|9517.1|9507.1|9521.9|9511.9|9498.4|9488.4|660
1628222400000|2021-08-06 04:00:00|9517.3|9507.3|9521.6|9511.6|9522.8|9512.8|9513.4|9503.4|230
1628226000000|2021-08-06 05:00:00|9521.4|9511.4|9568.6|9558.6|9578|9568|9513.3|9503.3|1526
1628229600000|2021-08-06 06:00:00|9568.3|9558.3|9587.8|9577.8|9603.5|9593.5|9556.4|9546.4|2694
1628233200000|2021-08-06 07:00:00|9588.3|9578.3|9587.1|9577.1|9608.8|9598.8|9575.3|9565.3|1103
1628236800000|2021-08-06 08:00:00|9587.4|9577.4|9581.5|9571.5|9594.1|9584.1|9572.5|9562.5|960
1628240400000|2021-08-06 09:00:00|9581.3|9571.3|9578.5|9568.5|9587.4|9577.4|9576.6|9566.6|678
1628244000000|2021-08-06 10:00:00|9578.4|9568.4|9566.4|9556.4|9578.4|9568.4|9563|9553|840
1628247600000|2021-08-06 11:00:00|9566.1|9556.1|9570.9|9560.9|9579|9569|9548.1|9538.1|1416
1628251200000|2021-08-06 12:00:00|9572|9562|9541.4|9531.4|9600|9590|9517|9507|3433
1628254800000|2021-08-06 13:00:00|9540.9|9530.9|9525.6|9515.6|9601.4|9591.4|9499.4|9489.4|4835
1628258400000|2021-08-06 14:00:00|9526.5|9516.5|9509|9499|9549.4|9539.4|9491.3|9481.3|3154
1628262000000|2021-08-06 15:00:00|9508.9|9498.9|9484.3|9474.3|9520.4|9510.4|9465.6|9455.6|2736
1628265600000|2021-08-06 16:00:00|9484.6|9474.6|9482.1|9472.1|9484.6|9474.6|9469.1|9459.1|1117
1628467200000|2021-08-09 00:00:00|9474|9458.3|9414.9|9404.9|9474|9458.3|9381.4|9371.4|859
1628470800000|2021-08-09 01:00:00|9415.4|9405.4|9432.5|9422.5|9457.8|9447.8|9413.6|9403.6|2987
1628474400000|2021-08-09 02:00:00|9432.6|9422.6|9458.3|9448.3|9467.9|9457.9|9432.3|9422.3|1091
1628478000000|2021-08-09 03:00:00|9458.5|9448.5|9468.6|9458.6|9475.6|9465.6|9457.1|9447.1|1060
1628481600000|2021-08-09 04:00:00|9469|9459|9451.8|9441.8|9470.1|9460.1|9446.6|9436.6|425
1628485200000|2021-08-09 05:00:00|9451.6|9441.6|9464.1|9454.1|9476.4|9466.4|9450.1|9440.1|1295
1628488800000|2021-08-09 06:00:00|9463.6|9453.6|9458.5|9448.5|9466.3|9456.3|9436.9|9426.9|1567
1628492400000|2021-08-09 07:00:00|9458.4|9448.4|9413.3|9403.3|9476.9|9466.9|9406.9|9396.9|1321
1628496000000|2021-08-09 08:00:00|9414|9404|9375.1|9365.1|9415.6|9405.6|9349.1|9339.1|1245
1628499600000|2021-08-09 09:00:00|9375|9365|9352.5|9342.5|9377|9367|9337.3|9327.3|1063
1628503200000|2021-08-09 10:00:00|9352.9|9342.9|9344.8|9334.8|9371|9361|9341.1|9331.1|685
1628506800000|2021-08-09 11:00:00|9345.1|9335.1|9339.6|9329.6|9359.3|9349.3|9337.3|9327.3|1222
1628510400000|2021-08-09 12:00:00|9339.5|9329.5|9300.6|9290.6|9339.5|9329.5|9278.9|9268.9|2677
1628514000000|2021-08-09 13:00:00|9300.5|9290.5|9405.1|9395.1|9418.8|9408.8|9300.5|9290.5|4653
1628517600000|2021-08-09 14:00:00|9405.8|9395.8|9368.9|9358.9|9413.5|9403.5|9366.8|9356.8|3096
1628521200000|2021-08-09 15:00:00|9368.8|9358.8|9372|9362|9380.3|9370.3|9360.6|9350.6|1970
1628524800000|2021-08-09 16:00:00|9372.1|9362.1|9376.1|9366.1|9377.8|9367.8|9360.8|9350.8|1209
1628553600000|2021-08-10 00:00:00|9385|9375|9404.4|9394.4|9411.4|9401.4|9381.3|9371.3|667
1628557200000|2021-08-10 01:00:00|9404.1|9394.1|9414.8|9404.8|9427.4|9417.4|9403.6|9393.6|2659
1628560800000|2021-08-10 02:00:00|9414.4|9404.4|9443.8|9433.8|9446.9|9436.9|9406.6|9396.6|1637
1628564400000|2021-08-10 03:00:00|9444.1|9434.1|9438.9|9428.9|9446.1|9436.1|9431.8|9421.8|858
1628568000000|2021-08-10 04:00:00|9438.6|9428.6|9435.8|9425.8|9442.4|9432.4|9429.3|9419.3|274
1628571600000|2021-08-10 05:00:00|9435.6|9425.6|9467.6|9457.6|9471.6|9461.6|9429.6|9419.6|1732
1628575200000|2021-08-10 06:00:00|9468.1|9458.1|9453.5|9443.5|9470.4|9460.4|9442.4|9432.4|2352
1628578800000|2021-08-10 07:00:00|9452.3|9442.3|9443.8|9433.8|9471|9461|9435.5|9425.5|1521
1628582400000|2021-08-10 08:00:00|9444.1|9434.1|9441.9|9431.9|9448.9|9438.9|9431.4|9421.4|1595
1628586000000|2021-08-10 09:00:00|9441.6|9431.6|9429.5|9419.5|9441.6|9431.6|9421.6|9411.6|1118
1628589600000|2021-08-10 10:00:00|9429.3|9419.3|9433.6|9423.6|9440.6|9430.6|9419.3|9409.3|1142
1628593200000|2021-08-10 11:00:00|9433.9|9423.9|9443|9433|9447.3|9437.3|9429.6|9419.6|1665
1628596800000|2021-08-10 12:00:00|9443.3|9433.3|9424.1|9414.1|9452.9|9442.9|9387|9377|2831
1628600400000|2021-08-10 13:00:00|9423.9|9413.9|9491.4|9481.4|9498.5|9488.5|9403.8|9393.8|4543
1628604000000|2021-08-10 14:00:00|9491.1|9481.1|9519.1|9509.1|9560.6|9550.6|9473|9463|4357
1628607600000|2021-08-10 15:00:00|9519.4|9509.4|9543.4|9533.4|9545.5|9535.5|9501.8|9491.8|2262
1628611200000|2021-08-10 16:00:00|9543.6|9533.6|9524.9|9514.9|9545|9535|9520.3|9510.3|1443
1628640000000|2021-08-11 00:00:00|9521|9511|9520.8|9510.8|9522.3|9512.3|9500.6|9490.6|296
1628643600000|2021-08-11 01:00:00|9520.4|9510.4|9511.9|9501.9|9531.6|9521.6|9485.1|9475.1|2134
1628647200000|2021-08-11 02:00:00|9512.1|9502.1|9498.3|9488.3|9515.5|9505.5|9474.9|9464.9|1667
1628650800000|2021-08-11 03:00:00|9498.9|9488.9|9485.9|9475.9|9504.9|9494.9|9480.1|9470.1|770
1628654400000|2021-08-11 04:00:00|9486.1|9476.1|9478.1|9468.1|9487.4|9477.4|9472.6|9462.6|383
1628658000000|2021-08-11 05:00:00|9478.4|9468.4|9481.6|9471.6|9485.9|9475.9|9470.9|9460.9|964
1628661600000|2021-08-11 06:00:00|9481.1|9471.1|9485.3|9475.3|9493.9|9483.9|9468.6|9458.6|1458
1628665200000|2021-08-11 07:00:00|9485|9475|9486.1|9476.1|9509|9499|9477.6|9467.6|1199
1628668800000|2021-08-11 08:00:00|9486.3|9476.3|9482|9472|9491.4|9481.4|9463.6|9453.6|1125
1628672400000|2021-08-11 09:00:00|9482.3|9472.3|9481.5|9471.5|9489.5|9479.5|9472.9|9462.9|823
1628676000000|2021-08-11 10:00:00|9481.4|9471.4|9468.3|9458.3|9488.4|9478.4|9446.5|9436.5|1143
1628679600000|2021-08-11 11:00:00|9468.5|9458.5|9473|9463|9479.5|9469.5|9452|9442|1408
1628683200000|2021-08-11 12:00:00|9473.1|9463.1|9510.5|9500.5|9529.6|9519.6|9459.5|9449.5|2891
1628686800000|2021-08-11 13:00:00|9510.4|9500.4|9516.1|9506.1|9541.9|9531.9|9505.9|9495.9|4223
1628690400000|2021-08-11 14:00:00|9515.9|9505.9|9531.4|9521.4|9538.6|9528.6|9495.9|9485.9|2372
1628694000000|2021-08-11 15:00:00|9531.5|9521.5|9519.6|9509.6|9533.6|9523.6|9512.5|9502.5|1833
1628697600000|2021-08-11 16:00:00|9519.5|9509.5|9529.5|9519.5|9534.3|9524.3|9510.8|9500.8|1177
1628726400000|2021-08-12 00:00:00|9548.5|9538.5|9543.8|9533.8|9550.6|9540.6|9540.1|9530.1|311
1628730000000|2021-08-12 01:00:00|9543.9|9533.9|9532.1|9522.1|9564.6|9554.6|9530.9|9520.9|1163
1628733600000|2021-08-12 02:00:00|9532.3|9522.3|9567.9|9557.9|9575.4|9565.4|9523.4|9513.4|960
1628737200000|2021-08-12 03:00:00|9567.4|9557.4|9592.1|9582.1|9611.1|9601.1|9567.4|9557.4|1510
1628740800000|2021-08-12 04:00:00|9592.9|9582.9|9595.4|9585.4|9606.1|9596.1|9588.6|9578.6|659
1628744400000|2021-08-12 05:00:00|9595.1|9585.1|9580.1|9570.1|9607.1|9597.1|9564.9|9554.9|1593
1628748000000|2021-08-12 06:00:00|9579.9|9569.9|9588.6|9578.6|9613.4|9603.4|9572.6|9562.6|1723
1628751600000|2021-08-12 07:00:00|9588.1|9578.1|9603.9|9593.9|9608.5|9598.5|9576.8|9566.8|995
1628755200000|2021-08-12 08:00:00|9603.5|9593.5|9600.1|9590.1|9606.3|9596.3|9579.4|9569.4|831
1628758800000|2021-08-12 09:00:00|9599.6|9589.6|9587.3|9577.3|9604.1|9594.1|9585.1|9575.1|635
1628762400000|2021-08-12 10:00:00|9587.4|9577.4|9568.8|9558.8|9590|9580|9568.8|9558.8|778
1628766000000|2021-08-12 11:00:00|9569.1|9559.1|9554.4|9544.4|9571.3|9561.3|9536.1|9526.1|1761
1628769600000|2021-08-12 12:00:00|9554.6|9544.6|9549.5|9539.5|9560.8|9550.8|9512.8|9502.8|2189
1628773200000|2021-08-12 13:00:00|9549.3|9539.3|9490|9480|9552|9542|9476.9|9466.9|3789
1628776800000|2021-08-12 14:00:00|9492.4|9482.4|9480.3|9470.3|9519.1|9509.1|9478.9|9468.9|1992
1628780400000|2021-08-12 15:00:00|9480.1|9470.1|9467.1|9457.1|9488.3|9478.3|9456.6|9446.6|2145
1628784000000|2021-08-12 16:00:00|9467.4|9457.4|9485.5|9475.5|9491.4|9481.4|9466.5|9456.5|996
1628812800000|2021-08-13 00:00:00|9484.4|9474.4|9487.8|9477.8|9490.6|9480.6|9479.9|9469.9|122
1628816400000|2021-08-13 01:00:00|9487.5|9477.5|9508.5|9498.5|9511.6|9501.6|9486.1|9476.1|1349
1628820000000|2021-08-13 02:00:00|9508.4|9498.4|9521.5|9511.5|9535.1|9525.1|9504.4|9494.4|1131
1628823600000|2021-08-13 03:00:00|9521.3|9511.3|9516.6|9506.6|9529.3|9519.3|9514|9504|712
1628827200000|2021-08-13 04:00:00|9516.8|9506.8|9515.9|9505.9|9519.5|9509.5|9514.4|9504.4|104
1628830800000|2021-08-13 05:00:00|9516|9506|9501.4|9491.4|9519.9|9509.9|9494|9484|860
1628834400000|2021-08-13 06:00:00|9501.1|9491.1|9515.1|9505.1|9522.4|9512.4|9498.1|9488.1|1210
1628838000000|2021-08-13 07:00:00|9515.4|9505.4|9490.6|9480.6|9521.1|9511.1|9488.5|9478.5|991
1628841600000|2021-08-13 08:00:00|9490.5|9480.5|9500.3|9490.3|9502.3|9492.3|9485.4|9475.4|521
1628845200000|2021-08-13 09:00:00|9499.9|9489.9|9500.8|9490.8|9503.8|9493.8|9482.9|9472.9|493
1628848800000|2021-08-13 10:00:00|9501.6|9491.6|9498.1|9488.1|9507.9|9497.9|9492.3|9482.3|568
1628852400000|2021-08-13 11:00:00|9498.5|9488.5|9486.5|9476.5|9501|9491|9463.8|9453.8|1366
1628856000000|2021-08-13 12:00:00|9486.4|9476.4|9509|9499|9510.1|9500.1|9467.8|9457.8|1096
1628859600000|2021-08-13 13:00:00|9508.9|9498.9|9567.4|9557.4|9569.6|9559.6|9508.9|9498.9|4062
1628863200000|2021-08-13 14:00:00|9567.5|9557.5|9592.9|9582.9|9624.1|9614.1|9567.5|9557.5|3144
1628866800000|2021-08-13 15:00:00|9593.3|9583.3|9566.5|9556.5|9596.8|9586.8|9563.6|9553.6|1603
1628870400000|2021-08-13 16:00:00|9566.8|9556.8|9557.3|9547.3|9572.5|9562.5|9546.5|9536.5|819
1629072000000|2021-08-16 00:00:00|9533.3|9514.3|9505.1|9495.1|9533.3|9514.3|9471.3|9461.3|635
1629075600000|2021-08-16 01:00:00|9504.9|9494.9|9550.9|9540.9|9559.4|9549.4|9502.9|9492.9|3209
1629079200000|2021-08-16 02:00:00|9549.1|9539.1|9492.3|9482.3|9549.1|9539.1|9489.1|9479.1|2302
1629082800000|2021-08-16 03:00:00|9492.4|9482.4|9476.4|9466.4|9492.4|9482.4|9465.6|9455.6|1638
1629086400000|2021-08-16 04:00:00|9477|9467|9485.4|9475.4|9488.9|9478.9|9473.6|9463.6|326
1629090000000|2021-08-16 05:00:00|9485.6|9475.6|9469.3|9459.3|9485.9|9475.9|9465.6|9455.6|1258
1629093600000|2021-08-16 06:00:00|9469.1|9459.1|9454.8|9444.8|9476.4|9466.4|9451.1|9441.1|1288
1629097200000|2021-08-16 07:00:00|9455.8|9445.8|9431.8|9421.8|9455.8|9445.8|9419.4|9409.4|1578
1629100800000|2021-08-16 08:00:00|9431.5|9421.5|9451.4|9441.4|9463.4|9453.4|9426.4|9416.4|1105
1629104400000|2021-08-16 09:00:00|9451.1|9441.1|9426.9|9416.9|9461.3|9451.3|9423.8|9413.8|965
1629108000000|2021-08-16 10:00:00|9426.5|9416.5|9430|9420|9443.3|9433.3|9418.5|9408.5|898
1629111600000|2021-08-16 11:00:00|9430.1|9420.1|9442.1|9432.1|9443.6|9433.6|9401.8|9391.8|1566
1629115200000|2021-08-16 12:00:00|9441.9|9431.9|9462.5|9452.5|9466.8|9456.8|9429.9|9419.9|1934
1629118800000|2021-08-16 13:00:00|9462.3|9452.3|9442.3|9432.3|9501.3|9491.3|9436.4|9426.4|4025
1629122400000|2021-08-16 14:00:00|9441.9|9431.9|9434.8|9424.8|9461.1|9451.1|9413.9|9403.9|3521
1629126000000|2021-08-16 15:00:00|9434.9|9424.9|9451.8|9441.8|9457|9447|9434.9|9424.9|1923
1629129600000|2021-08-16 16:00:00|9451.1|9441.1|9453.1|9443.1|9463.3|9453.3|9445.6|9435.6|1087
1629158400000|2021-08-17 00:00:00|9468.8|9458.8|9450.9|9440.9|9468.8|9458.8|9447.6|9437.6|391
1629162000000|2021-08-17 01:00:00|9451.1|9441.1|9464.1|9454.1|9471.3|9461.3|9440.4|9430.4|2568
1629165600000|2021-08-17 02:00:00|9464.4|9454.4|9472.4|9462.4|9478.1|9468.1|9448|9438|1638
1629169200000|2021-08-17 03:00:00|9472.3|9462.3|9470.4|9460.4|9491.9|9481.9|9469.6|9459.6|1951
1629172800000|2021-08-17 04:00:00|9470.6|9460.6|9477.9|9467.9|9500.1|9490.1|9464.8|9454.8|808
1629176400000|2021-08-17 05:00:00|9478.1|9468.1|9468.1|9458.1|9483.9|9473.9|9460.6|9450.6|2026
1629180000000|2021-08-17 06:00:00|9468.3|9458.3|9441.3|9431.3|9471.9|9461.9|9433.5|9423.5|3232
1629183600000|2021-08-17 07:00:00|9442.9|9432.9|9405.4|9395.4|9454.6|9444.6|9386.6|9376.6|2960
1629187200000|2021-08-17 08:00:00|9405.5|9395.5|9424.5|9414.5|9430|9420|9403.8|9393.8|2248
1629190800000|2021-08-17 09:00:00|9424.8|9414.8|9411.4|9401.4|9427.1|9417.1|9407|9397|1722
1629194400000|2021-08-17 10:00:00|9411.1|9401.1|9408.1|9398.1|9414|9404|9395.9|9385.9|1330
1629198000000|2021-08-17 11:00:00|9407.1|9397.1|9357.3|9347.3|9410.1|9400.1|9350.6|9340.6|2780
1629201600000|2021-08-17 12:00:00|9357|9347|9309.3|9299.3|9370|9360|9263.8|9253.8|4388
1629205200000|2021-08-17 13:00:00|9309.1|9299.1|9298.1|9288.1|9351.3|9341.3|9290.1|9280.1|6481
1629208800000|2021-08-17 14:00:00|9297.4|9287.4|9289.4|9279.4|9310.6|9300.6|9278.9|9268.9|5201
1629212400000|2021-08-17 15:00:00|9289.1|9279.1|9254.4|9244.4|9296.6|9286.6|9247.8|9237.8|3954
1629216000000|2021-08-17 16:00:00|9254.1|9244.1|9236.5|9226.5|9254.1|9244.1|9231.9|9221.9|2176
1629244800000|2021-08-18 00:00:00|9266.8|9256.8|9289|9279|9291|9281|9256.6|9246.6|523
1629248400000|2021-08-18 01:00:00|9288.6|9278.6|9307.4|9297.4|9315.5|9305.5|9281.1|9271.1|2705
1629252000000|2021-08-18 02:00:00|9307.1|9297.1|9318.6|9308.6|9323.3|9313.3|9299.9|9289.9|1931
1629255600000|2021-08-18 03:00:00|9318.9|9308.9|9324.1|9314.1|9337.4|9327.4|9318.3|9308.3|1247
1629259200000|2021-08-18 04:00:00|9323.9|9313.9|9323.9|9313.9|9327.6|9317.6|9315.1|9305.1|523
1629262800000|2021-08-18 05:00:00|9323.6|9313.6|9304.5|9294.5|9341|9331|9296.5|9286.5|1542
1629266400000|2021-08-18 06:00:00|9305.3|9295.3|9285.5|9275.5|9309.3|9299.3|9265.6|9255.6|2803
1629270000000|2021-08-18 07:00:00|9285.6|9275.6|9286|9276|9300|9290|9269.1|9259.1|1854
1629273600000|2021-08-18 08:00:00|9286.3|9276.3|9252.1|9242.1|9305.9|9295.9|9245.8|9235.8|1768
1629277200000|2021-08-18 09:00:00|9251.9|9241.9|9193.9|9183.9|9258.3|9248.3|9192.6|9182.6|1943
1629280800000|2021-08-18 10:00:00|9194|9184|9198.4|9188.4|9202.6|9192.6|9166|9156|1919
1629284400000|2021-08-18 11:00:00|9199.4|9189.4|9161.8|9151.8|9200.9|9190.9|9158.9|9148.9|2111
1629288000000|2021-08-18 12:00:00|9161.9|9151.9|9199.9|9189.9|9201.5|9191.5|9116.5|9106.5|3223
1629291600000|2021-08-18 13:00:00|9197.9|9187.9|9156.3|9146.3|9201.9|9191.9|9134.1|9124.1|5432
1629295200000|2021-08-18 14:00:00|9156|9146|9054.3|9044.3|9156|9146|9027.9|9017.9|5932
1629298800000|2021-08-18 15:00:00|9053.6|9043.6|9051.8|9041.8|9092|9082|9037.5|9027.5|3259
1629302400000|2021-08-18 16:00:00|9051.5|9041.5|9060.5|9050.5|9061.3|9051.3|9032|9022|1402
1629331200000|2021-08-19 00:00:00|9062.9|9052.9|9072.9|9062.9|9072.9|9062.9|9049.9|9039.9|490
1629334800000|2021-08-19 01:00:00|9072.6|9062.6|9106.4|9096.4|9113.8|9103.8|9068.1|9058.1|2989
1629338400000|2021-08-19 02:00:00|9106.1|9096.1|9027.9|9017.9|9107.9|9097.9|9027.8|9017.8|2641
1629342000000|2021-08-19 03:00:00|9028.5|9018.5|9032.3|9022.3|9050.1|9040.1|9021.6|9011.6|1645
1629345600000|2021-08-19 04:00:00|9031.6|9021.6|9016.3|9006.3|9038.8|9028.8|9014.3|9004.3|491
1629349200000|2021-08-19 05:00:00|9016.5|9006.5|9030.4|9020.4|9067.4|9057.4|9013.9|9003.9|1951
1629352800000|2021-08-19 06:00:00|9029.9|9019.9|8940.5|8930.5|9039.8|9029.8|8939|8929|3576
1629356400000|2021-08-19 07:00:00|8944.5|8934.5|8829.3|8819.3|8966.4|8956.4|8828.5|8818.5|3051
1629360000000|2021-08-19 08:00:00|8831.1|8821.1|8801|8791|8868.5|8858.5|8798.8|8788.8|2588
1629363600000|2021-08-19 09:00:00|8801.5|8791.5|8789.5|8779.5|8803.8|8793.8|8744.1|8734.1|2364
1629367200000|2021-08-19 10:00:00|8788.5|8778.5|8771.9|8761.9|8807.1|8797.1|8759|8749|1618
1629370800000|2021-08-19 11:00:00|8772|8762|8790.1|8780.1|8808.4|8798.4|8758.1|8748.1|2052
1629374400000|2021-08-19 12:00:00|8790|8780|8833.3|8823.3|8849|8839|8772.4|8762.4|2407
1629378000000|2021-08-19 13:00:00|8833.1|8823.1|8920.3|8910.3|8946.5|8936.5|8830.5|8820.5|4857
1629381600000|2021-08-19 14:00:00|8920.5|8910.5|8885.5|8875.5|8924.3|8914.3|8840.3|8830.3|3855
1629385200000|2021-08-19 15:00:00|8885|8875|8906.3|8896.3|8910.8|8900.8|8857|8847|3054
1629388800000|2021-08-19 16:00:00|8906|8896|8897.9|8887.9|8907.5|8897.5|8876|8866|1841
1629417600000|2021-08-20 00:00:00|8898.8|8888.8|8937.6|8927.6|8938.6|8928.6|8898.8|8888.8|369
1629421200000|2021-08-20 01:00:00|8938|8928|8959.6|8949.6|8961.6|8951.6|8923.6|8913.6|2931
1629424800000|2021-08-20 02:00:00|8959.9|8949.9|8996.3|8986.3|9004|8994|8956|8946|2206
1629428400000|2021-08-20 03:00:00|8996|8986|9027.4|9017.4|9027.6|9017.6|8989|8979|1834
1629432000000|2021-08-20 04:00:00|9027|9017|9009.9|8999.9|9033.9|9023.9|9008.3|8998.3|665
1629435600000|2021-08-20 05:00:00|9009.8|8999.8|9013.9|9003.9|9017|9007|8974.8|8964.8|2682
1629439200000|2021-08-20 06:00:00|9014.4|9004.4|8990.4|8980.4|9049|9039|8989.5|8979.5|3272
1629442800000|2021-08-20 07:00:00|8990.9|8980.9|8979.3|8969.3|9004.3|8994.3|8965.5|8955.5|2563
1629446400000|2021-08-20 08:00:00|8980.8|8970.8|8957.8|8947.8|8989.8|8979.8|8930.5|8920.5|2108
1629450000000|2021-08-20 09:00:00|8958|8948|8952.5|8942.5|8967.8|8957.8|8940.5|8930.5|1466
1629453600000|2021-08-20 10:00:00|8953|8943|8930.8|8920.8|8958.3|8948.3|8930.8|8920.8|1223
1629457200000|2021-08-20 11:00:00|8931|8921|8940.5|8930.5|8946.5|8936.5|8914.5|8904.5|1842
1629460800000|2021-08-20 12:00:00|8940.8|8930.8|8969.5|8959.5|8970.5|8960.5|8923.8|8913.8|2092
1629464400000|2021-08-20 13:00:00|8967.5|8957.5|9058.5|9048.5|9074|9064|8961.9|8951.9|4654
1629468000000|2021-08-20 14:00:00|9059|9049|9046|9036|9068.8|9058.8|9025|9015|3608
1629471600000|2021-08-20 15:00:00|9046.3|9036.3|9064|9054|9068|9058|9024|9014|2475
1629475200000|2021-08-20 16:00:00|9064.3|9054.3|9072.6|9062.6|9078.8|9068.8|9064.3|9054.3|1131
1629676800000|2021-08-23 00:00:00|9065.3|9049.5|9116.4|9106.4|9123.6|9113.6|9065.3|9049.5|680
1629680400000|2021-08-23 01:00:00|9115.6|9105.6|9125.8|9115.8|9146.5|9136.5|9097.3|9087.3|3427
1629684000000|2021-08-23 02:00:00|9126|9116|9141.8|9131.8|9153.8|9143.8|9123.6|9113.6|1561
1629687600000|2021-08-23 03:00:00|9141.4|9131.4|9157.8|9147.8|9169.5|9159.5|9136|9126|1372
1629691200000|2021-08-23 04:00:00|9158.1|9148.1|9148.6|9138.6|9159.5|9149.5|9142|9132|314
1629694800000|2021-08-23 05:00:00|9148.1|9138.1|9121.3|9111.3|9158.3|9148.3|9121.3|9111.3|1005
1629698400000|2021-08-23 06:00:00|9121|9111|9103.8|9093.8|9127.8|9117.8|9091.9|9081.9|1813
1629702000000|2021-08-23 07:00:00|9103.5|9093.5|9114.3|9104.3|9121|9111|9063|9053|1669
1629705600000|2021-08-23 08:00:00|9114.5|9104.5|9204.8|9194.8|9215.8|9205.8|9112.8|9102.8|2160
1629709200000|2021-08-23 09:00:00|9204.6|9194.6|9232.1|9222.1|9239|9229|9197.4|9187.4|1440
1629712800000|2021-08-23 10:00:00|9232|9222|9235.4|9225.4|9235.4|9225.4|9223.3|9213.3|1025
1629716400000|2021-08-23 11:00:00|9235.6|9225.6|9229|9219|9244.1|9234.1|9222|9212|1752
1629720000000|2021-08-23 12:00:00|9229.3|9219.3|9259.1|9249.1|9269.5|9259.5|9209.8|9199.8|2411
1629723600000|2021-08-23 13:00:00|9258.6|9248.6|9244.3|9234.3|9266|9256|9203.9|9193.9|4407
1629727200000|2021-08-23 14:00:00|9243.8|9233.8|9233.4|9223.4|9274.3|9264.3|9219.9|9209.9|3308
1629730800000|2021-08-23 15:00:00|9233.5|9223.5|9283.4|9273.4|9289.6|9279.6|9221.1|9211.1|2257
1629734400000|2021-08-23 16:00:00|9282.8|9272.8|9268|9258|9297.9|9287.9|9258.5|9248.5|2039
1629763200000|2021-08-24 00:00:00|9234.1|9224.1|9226.9|9216.9|9234.1|9224.1|9221.5|9211.5|330
1629766800000|2021-08-24 01:00:00|9226.5|9216.5|9276.3|9266.3|9283.5|9273.5|9222|9212|2725
1629770400000|2021-08-24 02:00:00|9276.5|9266.5|9282.9|9272.9|9286.3|9276.3|9261.9|9251.9|1808
1629774000000|2021-08-24 03:00:00|9282.8|9272.8|9260.1|9250.1|9285.8|9275.8|9250.4|9240.4|971
1629777600000|2021-08-24 04:00:00|9260|9250|9250.4|9240.4|9262.1|9252.1|9248.4|9238.4|283
1629781200000|2021-08-24 05:00:00|9250.1|9240.1|9262.9|9252.9|9278.9|9268.9|9241.3|9231.3|1360
1629784800000|2021-08-24 06:00:00|9262.6|9252.6|9251.3|9241.3|9271.4|9261.4|9245.4|9235.4|2478
1629788400000|2021-08-24 07:00:00|9251.6|9241.6|9249.9|9239.9|9252.9|9242.9|9209.5|9199.5|1868
1629792000000|2021-08-24 08:00:00|9251|9241|9288.5|9278.5|9300|9290|9247.3|9237.3|1725
1629795600000|2021-08-24 09:00:00|9288|9278|9295.3|9285.3|9308|9298|9283.5|9273.5|1095
1629799200000|2021-08-24 10:00:00|9295.5|9285.5|9332|9322|9352.5|9342.5|9295.3|9285.3|1541
1629802800000|2021-08-24 11:00:00|9331.8|9321.8|9349.5|9339.5|9354.3|9344.3|9297.5|9287.5|1660
1629806400000|2021-08-24 12:00:00|9350.3|9340.3|9340.3|9330.3|9354|9344|9322|9312|1915
1629810000000|2021-08-24 13:00:00|9340.5|9330.5|9399.3|9389.3|9402.3|9392.3|9333.5|9323.5|3725
1629813600000|2021-08-24 14:00:00|9399.8|9389.8|9410.5|9400.5|9431.5|9421.5|9399|9389|3063
1629817200000|2021-08-24 15:00:00|9411|9401|9379|9369|9411.3|9401.3|9372.3|9362.3|1662
1629820800000|2021-08-24 16:00:00|9378.8|9368.8|9357.1|9347.1|9388.8|9378.8|9353.5|9343.5|931
1629849600000|2021-08-25 00:00:00|9343|9333|9331.5|9321.5|9344.8|9334.8|9320.8|9310.8|402
1629853200000|2021-08-25 01:00:00|9331.4|9321.4|9380.5|9370.5|9382|9372|9325.9|9315.9|2064
1629856800000|2021-08-25 02:00:00|9380.3|9370.3|9370|9360|9391.8|9381.8|9359|9349|1875
1629860400000|2021-08-25 03:00:00|9369.8|9359.8|9356.3|9346.3|9372|9362|9346.4|9336.4|950
1629864000000|2021-08-25 04:00:00|9356.6|9346.6|9352|9342|9363.9|9353.9|9352|9342|187
1629867600000|2021-08-25 05:00:00|9352.1|9342.1|9353|9343|9364.8|9354.8|9340.5|9330.5|1022
1629871200000|2021-08-25 06:00:00|9353.1|9343.1|9337.5|9327.5|9358.8|9348.8|9337.5|9327.5|1307
1629874800000|2021-08-25 07:00:00|9337.8|9327.8|9401.3|9391.3|9421.3|9411.3|9337.8|9327.8|1578
1629878400000|2021-08-25 08:00:00|9401|9391|9407.3|9397.3|9424|9414|9397.8|9387.8|1332
1629882000000|2021-08-25 09:00:00|9407.5|9397.5|9410.8|9400.8|9416|9406|9397.3|9387.3|1065
1629885600000|2021-08-25 10:00:00|9411.3|9401.3|9417|9407|9425.8|9415.8|9408|9398|894
1629889200000|2021-08-25 11:00:00|9416.8|9406.8|9406|9396|9420.5|9410.5|9373.8|9363.8|1602
1629892800000|2021-08-25 12:00:00|9405.8|9395.8|9410.5|9400.5|9418.5|9408.5|9387.3|9377.3|1800
1629896400000|2021-08-25 13:00:00|9409.8|9399.8|9391.8|9381.8|9420.3|9410.3|9382.8|9372.8|4276
1629900000000|2021-08-25 14:00:00|9390.8|9380.8|9387|9377|9427.3|9417.3|9378.5|9368.5|3340
1629903600000|2021-08-25 15:00:00|9387.5|9377.5|9368|9358|9399|9389|9355|9345|2310
1629907200000|2021-08-25 16:00:00|9368.5|9358.5|9370.6|9360.6|9379|9369|9359.5|9349.5|1346
1629936000000|2021-08-26 00:00:00|9352.5|9342.5|9364|9354|9364.3|9354.3|9350.5|9340.5|203
1629939600000|2021-08-26 01:00:00|9363.9|9353.9|9356|9346|9383.5|9373.5|9354.9|9344.9|2014
1629943200000|2021-08-26 02:00:00|9356.3|9346.3|9325.5|9315.5|9361|9351|9320.1|9310.1|1754
1629946800000|2021-08-26 03:00:00|9325.3|9315.3|9305.8|9295.8|9325.3|9315.3|9297.5|9287.5|1115
1629950400000|2021-08-26 04:00:00|9305.6|9295.6|9305.5|9295.5|9312|9302|9301.1|9291.1|133
1629954000000|2021-08-26 05:00:00|9305|9295|9311.6|9301.6|9323.4|9313.4|9288.9|9278.9|1386
1629957600000|2021-08-26 06:00:00|9311.8|9301.8|9283.8|9273.8|9314.6|9304.6|9278.3|9268.3|1643
1629961200000|2021-08-26 07:00:00|9286.5|9276.5|9300.5|9290.5|9320.8|9310.8|9274.3|9264.3|1640
1629964800000|2021-08-26 08:00:00|9300.3|9290.3|9332.5|9322.5|9348.5|9338.5|9296.8|9286.8|1033
1629968400000|2021-08-26 09:00:00|9332.8|9322.8|9330|9320|9342.8|9332.8|9325|9315|741
1629972000000|2021-08-26 10:00:00|9330.3|9320.3|9312.3|9302.3|9345|9335|9310.5|9300.5|1006
1629975600000|2021-08-26 11:00:00|9312.5|9302.5|9330|9320|9333.5|9323.5|9310.8|9300.8|1309
1629979200000|2021-08-26 12:00:00|9329.8|9319.8|9330.5|9320.5|9339.5|9329.5|9311|9301|2258
1629982800000|2021-08-26 13:00:00|9330.8|9320.8|9359|9349|9368.8|9358.8|9308|9298|3989
1629986400000|2021-08-26 14:00:00|9358.8|9348.8|9323.5|9313.5|9374.3|9364.3|9306.5|9296.5|3056
1629990000000|2021-08-26 15:00:00|9323.3|9313.3|9304.5|9294.5|9330.8|9320.8|9298.5|9288.5|1523
1629993600000|2021-08-26 16:00:00|9305|9295|9313.9|9303.9|9319.9|9309.9|9292.5|9282.5|1076
1630022400000|2021-08-27 00:00:00|9310|9292.8|9292.8|9282.8|9310|9294|9287.6|9277.6|256
1630026000000|2021-08-27 01:00:00|9291.9|9281.9|9292.4|9282.4|9315.3|9305.3|9288.3|9278.3|1524
1630029600000|2021-08-27 02:00:00|9292.8|9282.8|9319.8|9309.8|9341.4|9331.4|9292|9282|1251
1630033200000|2021-08-27 03:00:00|9319.3|9309.3|9299.4|9289.4|9322.3|9312.3|9296.1|9286.1|430
1630036800000|2021-08-27 04:00:00|9299.6|9289.6|9291.3|9281.3|9302.5|9292.5|9285|9275|182
1630040400000|2021-08-27 05:00:00|9291.5|9281.5|9303.3|9293.3|9305|9295|9281.6|9271.6|1038
1630044000000|2021-08-27 06:00:00|9303.5|9293.5|9350.5|9340.5|9350.8|9340.8|9298.8|9288.8|1352
1630047600000|2021-08-27 07:00:00|9352.5|9342.5|9351|9341|9353|9343|9315.8|9305.8|1014
1630051200000|2021-08-27 08:00:00|9350.5|9340.5|9372|9362|9383|9373|9348|9338|1186
1630054800000|2021-08-27 09:00:00|9371.8|9361.8|9373.3|9363.3|9376.5|9366.5|9362|9352|545
1630058400000|2021-08-27 10:00:00|9373.5|9363.5|9372|9362|9377.3|9367.3|9355.3|9345.3|683
1630062000000|2021-08-27 11:00:00|9371.8|9361.8|9354|9344|9373.3|9363.3|9343.1|9333.1|1618
1630065600000|2021-08-27 12:00:00|9353.8|9343.8|9358.5|9348.5|9378.5|9368.5|9332|9322|1492
1630069200000|2021-08-27 13:00:00|9360.5|9350.5|9390.8|9380.8|9408.5|9398.5|9356|9346|4210
1630072800000|2021-08-27 14:00:00|9390.8|9380.8|9425.8|9415.8|9463|9453|9365.5|9355.5|4533
1630076400000|2021-08-27 15:00:00|9426.3|9416.3|9419.5|9409.5|9432.8|9422.8|9388.5|9378.5|1688
1630080000000|2021-08-27 16:00:00|9419.8|9409.8|9445.1|9435.1|9454.5|9444.5|9416.5|9406.5|1522
1630368000000|2021-08-31 00:00:00|9514.8|9504.8|9517.1|9507.1|9528.8|9518.8|9487.8|9477.8|1411
1630371600000|2021-08-31 01:00:00|9517.4|9507.4|9501.3|9491.3|9529.3|9519.3|9497.4|9487.4|2204
1630375200000|2021-08-31 02:00:00|9501|9491|9470.8|9460.8|9503.1|9493.1|9458.3|9448.3|1300
1630378800000|2021-08-31 03:00:00|9470.5|9460.5|9480.8|9470.8|9484.4|9474.4|9467.5|9457.5|1301
1630382400000|2021-08-31 04:00:00|9481.3|9471.3|9492|9482|9492|9482|9481.1|9471.1|190
1630386000000|2021-08-31 05:00:00|9492.8|9482.8|9521.6|9511.6|9521.6|9511.6|9486.4|9476.4|1857
1630389600000|2021-08-31 06:00:00|9521.4|9511.4|9533|9523|9551.4|9541.4|9514.9|9504.9|1823
1630393200000|2021-08-31 07:00:00|9531.8|9521.8|9525|9515|9535|9525|9509|9499|1607
1630396800000|2021-08-31 08:00:00|9524.5|9514.5|9493.1|9483.1|9534.5|9524.5|9477.8|9467.8|1852
1630400400000|2021-08-31 09:00:00|9493|9483|9462.5|9452.5|9498.9|9488.9|9452.3|9442.3|1157
1630404000000|2021-08-31 10:00:00|9462.6|9452.6|9461.9|9451.9|9490.8|9480.8|9452.4|9442.4|1908
1630407600000|2021-08-31 11:00:00|9462.1|9452.1|9476.9|9466.9|9518.5|9508.5|9432.1|9422.1|2724
1630411200000|2021-08-31 12:00:00|9477|9467|9537.5|9527.5|9550.1|9540.1|9466|9456|3321
1630414800000|2021-08-31 13:00:00|9537.6|9527.6|9480.5|9470.5|9547.9|9537.9|9472|9462|4594
1630418400000|2021-08-31 14:00:00|9476.4|9466.4|9496.3|9486.3|9521.3|9511.3|9474.9|9464.9|3719
1630422000000|2021-08-31 15:00:00|9496.5|9486.5|9535|9525|9536.9|9526.9|9467.4|9457.4|3136
1630425600000|2021-08-31 16:00:00|9535.4|9525.4|9530|9520|9542.9|9532.9|9517.1|9507.1|1567
1630454400000|2021-09-01 00:00:00|9530.8|9520.8|9510.3|9500.3|9530.8|9520.8|9506.6|9496.6|269
1630458000000|2021-09-01 01:00:00|9510.1|9500.1|9474.1|9464.1|9519.9|9509.9|9470.4|9460.4|1870
1630461600000|2021-09-01 02:00:00|9474.3|9464.3|9460.1|9450.1|9478.6|9468.6|9435.6|9425.6|2148
1630465200000|2021-09-01 03:00:00|9460.5|9450.5|9445|9435|9466.6|9456.6|9441.9|9431.9|992
1630468800000|2021-09-01 04:00:00|9445.3|9435.3|9441.4|9431.4|9458.1|9448.1|9440.9|9430.9|281
1630472400000|2021-09-01 05:00:00|9441.6|9431.6|9431.6|9421.6|9450.6|9440.6|9406.6|9396.6|1768
1630476000000|2021-09-01 06:00:00|9431.5|9421.5|9387.8|9377.8|9438.6|9428.6|9376.1|9366.1|2817
1630479600000|2021-09-01 07:00:00|9387.6|9377.6|9423.8|9413.8|9424.9|9414.9|9380.4|9370.4|1221
1630483200000|2021-09-01 08:00:00|9424|9414|9411.8|9401.8|9424.8|9414.8|9381.9|9371.9|1346
1630486800000|2021-09-01 09:00:00|9412|9402|9344.4|9334.4|9413.4|9403.4|9321.6|9311.6|1485
1630490400000|2021-09-01 10:00:00|9344.3|9334.3|9337.5|9327.5|9356.8|9346.8|9281.4|9271.4|1603
1630494000000|2021-09-01 11:00:00|9337.8|9327.8|9320.3|9310.3|9348.8|9338.8|9296.3|9286.3|1650
1630497600000|2021-09-01 12:00:00|9319.8|9309.8|9366.9|9356.9|9377.1|9367.1|9314.6|9304.6|2494
1630501200000|2021-09-01 13:00:00|9367|9357|9344.6|9334.6|9377.5|9367.5|9315.9|9305.9|4341
1630504800000|2021-09-01 14:00:00|9344.4|9334.4|9352.8|9342.8|9354|9344|9314.4|9304.4|2507
1630508400000|2021-09-01 15:00:00|9353|9343|9344.5|9334.5|9359.8|9349.8|9335|9325|1447
1630512000000|2021-09-01 16:00:00|9344.8|9334.8|9343.6|9333.6|9365.8|9355.8|9336.8|9326.8|1253
1630540800000|2021-09-02 00:00:00|9352.6|9342.6|9332.1|9322.1|9357.4|9347.4|9329.6|9319.6|575
1630544400000|2021-09-02 01:00:00|9331.1|9321.1|9378.1|9368.1|9381.1|9371.1|9328.9|9318.9|2497
1630548000000|2021-09-02 02:00:00|9378.6|9368.6|9405.3|9395.3|9407.9|9397.9|9371.6|9361.6|2037
1630551600000|2021-09-02 03:00:00|9405.1|9395.1|9386.6|9376.6|9405.8|9395.8|9384.1|9374.1|1601
1630555200000|2021-09-02 04:00:00|9386.9|9376.9|9379.6|9369.6|9392.4|9382.4|9378.3|9368.3|492
1630558800000|2021-09-02 05:00:00|9379.4|9369.4|9373.9|9363.9|9399.9|9389.9|9372.3|9362.3|1778
1630562400000|2021-09-02 06:00:00|9373.6|9363.6|9377.9|9367.9|9395.3|9385.3|9365.6|9355.6|2442
1630566000000|2021-09-02 07:00:00|9376.6|9366.6|9371.8|9361.8|9396.5|9386.5|9361.5|9351.5|1992
1630569600000|2021-09-02 08:00:00|9371.9|9361.9|9355|9345|9373.6|9363.6|9347.4|9337.4|1888
1630573200000|2021-09-02 09:00:00|9355.4|9345.4|9365.1|9355.1|9373.6|9363.6|9354.5|9344.5|1546
1630576800000|2021-09-02 10:00:00|9365|9355|9336|9326|9365.5|9355.5|9336|9326|1313
1630580400000|2021-09-02 11:00:00|9336.3|9326.3|9352|9342|9372|9362|9322.3|9312.3|1936
1630584000000|2021-09-02 12:00:00|9351.8|9341.8|9328.3|9318.3|9352.9|9342.9|9302.9|9292.9|2984
1630587600000|2021-09-02 13:00:00|9328.8|9318.8|9368.5|9358.5|9387|9377|9328.8|9318.8|4595
1630591200000|2021-09-02 14:00:00|9368.4|9358.4|9395.9|9385.9|9401.6|9391.6|9358.5|9348.5|3206
1630594800000|2021-09-02 15:00:00|9397|9387|9385.9|9375.9|9402.1|9392.1|9373.9|9363.9|2188
1630598400000|2021-09-02 16:00:00|9385.6|9375.6|9400|9390|9403|9393|9381.4|9371.4|1468
1630627200000|2021-09-03 00:00:00|9392|9382|9410.6|9400.6|9410.6|9400.6|9384.5|9374.5|329
1630630800000|2021-09-03 01:00:00|9410|9400|9362.1|9352.1|9419.5|9409.5|9354.1|9344.1|2075
1630634400000|2021-09-03 02:00:00|9361.5|9351.5|9428.6|9418.6|9429.1|9419.1|9361.5|9351.5|2126
1630638000000|2021-09-03 03:00:00|9429.1|9419.1|9434.8|9424.8|9448.5|9438.5|9420.9|9410.9|1204
1630641600000|2021-09-03 04:00:00|9435|9425|9433.8|9423.8|9438.5|9428.5|9431.6|9421.6|235
1630645200000|2021-09-03 05:00:00|9433.6|9423.6|9435.4|9425.4|9446|9436|9423.6|9413.6|962
1630648800000|2021-09-03 06:00:00|9435.6|9425.6|9395.5|9385.5|9445|9435|9388.3|9378.3|2123
1630652400000|2021-09-03 07:00:00|9393.5|9383.5|9402|9392|9406.8|9396.8|9382.8|9372.8|1196
1630656000000|2021-09-03 08:00:00|9402.3|9392.3|9394.5|9384.5|9414.3|9404.3|9392.8|9382.8|1356
1630659600000|2021-09-03 09:00:00|9394.3|9384.3|9381.5|9371.5|9400.8|9390.8|9370|9360|1375
1630663200000|2021-09-03 10:00:00|9381.8|9371.8|9389.5|9379.5|9400.5|9390.5|9378.5|9368.5|946
1630666800000|2021-09-03 11:00:00|9389.3|9379.3|9372.3|9362.3|9389.3|9379.3|9371.3|9361.3|1411
1630670400000|2021-09-03 12:00:00|9373|9363|9464.9|9454.9|9470.4|9460.4|9350.1|9340.1|3546
1630674000000|2021-09-03 13:00:00|9463.9|9453.9|9470|9460|9487.5|9477.5|9410.5|9400.5|5019
1630677600000|2021-09-03 14:00:00|9469.8|9459.8|9451.5|9441.5|9479.8|9469.8|9431.5|9421.5|3381
1630681200000|2021-09-03 15:00:00|9451.3|9441.3|9441.3|9431.3|9470.3|9460.3|9426|9416|2144
1630684800000|2021-09-03 16:00:00|9441.8|9431.8|9456.4|9446.4|9459.4|9449.4|9436.3|9426.3|1333
1630886400000|2021-09-06 00:00:00|9475.5|9459.8|9452.6|9442.6|9475.5|9459.8|9442.4|9432.4|195
1630890000000|2021-09-06 01:00:00|9452.4|9442.4|9446.5|9436.5|9489.6|9479.6|9436.1|9426.1|1859
1630893600000|2021-09-06 02:00:00|9446.3|9436.3|9438.3|9428.3|9448.3|9438.3|9424.8|9414.8|1003
1630897200000|2021-09-06 03:00:00|9439|9429|9417.5|9407.5|9439|9429|9415.3|9405.3|558
1630900800000|2021-09-06 04:00:00|9417.4|9407.4|9416.5|9406.5|9419.3|9409.3|9415.3|9405.3|130
1630904400000|2021-09-06 05:00:00|9416.8|9406.8|9418.1|9408.1|9434|9424|9396.8|9386.8|1141
1630908000000|2021-09-06 06:00:00|9417.9|9407.9|9442|9432|9450.9|9440.9|9417.4|9407.4|1992
1630911600000|2021-09-06 07:00:00|9439.1|9429.1|9428.3|9418.3|9448.3|9438.3|9412.1|9402.1|1392
1630915200000|2021-09-06 08:00:00|9428.8|9418.8|9434|9424|9450.5|9440.5|9417.8|9407.8|757
1630918800000|2021-09-06 09:00:00|9434.3|9424.3|9403.4|9393.4|9436.1|9426.1|9402.8|9392.8|746
1630922400000|2021-09-06 10:00:00|9403.8|9393.8|9416|9406|9422.1|9412.1|9403.8|9393.8|486
1630926000000|2021-09-06 11:00:00|9415.8|9405.8|9431.4|9421.4|9432.5|9422.5|9395.5|9385.5|763
1630929600000|2021-09-06 12:00:00|9431.6|9421.6|9442.6|9432.6|9443.3|9433.3|9427.4|9417.4|577
1630933200000|2021-09-06 13:00:00|9442.4|9432.4|9437.4|9427.4|9463|9453|9428.1|9418.1|1803
1630936800000|2021-09-06 14:00:00|9437.5|9427.5|9456.6|9446.6|9463|9453|9437.5|9427.5|1008
1630940400000|2021-09-06 15:00:00|9456.8|9446.8|9459.8|9449.8|9464.9|9454.9|9452.9|9442.9|773
1630944000000|2021-09-06 16:00:00|9459.4|9449.4|9455.6|9445.6|9462.8|9452.8|9453.1|9443.1|686
1630972800000|2021-09-07 00:00:00|9460.9|9450.9|9462.9|9452.9|9467.1|9457.1|9452.6|9442.6|141
1630976400000|2021-09-07 01:00:00|9463.1|9453.1|9441.9|9431.9|9472.1|9462.1|9436.6|9426.6|1441
1630980000000|2021-09-07 02:00:00|9441.3|9431.3|9432.4|9422.4|9446|9436|9430.9|9420.9|886
1630983600000|2021-09-07 03:00:00|9432.1|9422.1|9433|9423|9440.1|9430.1|9423.6|9413.6|818
1630987200000|2021-09-07 04:00:00|9433.1|9423.1|9418.8|9408.8|9433.4|9423.4|9417.9|9407.9|435
1630990800000|2021-09-07 05:00:00|9418.6|9408.6|9423.1|9413.1|9431.9|9421.9|9410.6|9400.6|1244
1630994400000|2021-09-07 06:00:00|9423.3|9413.3|9379.6|9369.6|9424.3|9414.3|9361.5|9351.5|2231
1630998000000|2021-09-07 07:00:00|9377|9367|9333.3|9323.3|9377|9367|9307.4|9297.4|1622
1631001600000|2021-09-07 08:00:00|9333.5|9323.5|9366.5|9356.5|9368.3|9358.3|9310.8|9300.8|2531
1631005200000|2021-09-07 09:00:00|9366.3|9356.3|9344.3|9334.3|9373.8|9363.8|9341.1|9331.1|2907
1631008800000|2021-09-07 10:00:00|9344.9|9334.9|9346.3|9336.3|9350.4|9340.4|9337.5|9327.5|2267
1631012400000|2021-09-07 11:00:00|9346.8|9336.8|9329.1|9319.1|9361.1|9351.1|9315.3|9305.3|2479
1631016000000|2021-09-07 12:00:00|9329|9319|9365|9355|9366.6|9356.6|9308.6|9298.6|2609
1631019600000|2021-09-07 13:00:00|9364.8|9354.8|9381|9371|9394.1|9384.1|9360.4|9350.4|5406
1631023200000|2021-09-07 14:00:00|9380.8|9370.8|9333.5|9323.5|9387.3|9377.3|9332|9322|5326
1631026800000|2021-09-07 15:00:00|9332.6|9322.6|9345.3|9335.3|9360.1|9350.1|9327.1|9317.1|3634
1631030400000|2021-09-07 16:00:00|9345|9335|9352|9342|9362.6|9352.6|9337|9327|2057
1631059200000|2021-09-08 00:00:00|9337|9327|9341|9331|9341.3|9331.3|9332.1|9322.1|360
1631062800000|2021-09-08 01:00:00|9341.1|9331.1|9374|9364|9384.3|9374.3|9341.1|9331.1|1398
1631066400000|2021-09-08 02:00:00|9374.4|9364.4|9360.9|9350.9|9390.1|9380.1|9358.3|9348.3|951
1631070000000|2021-09-08 03:00:00|9360.6|9350.6|9339.5|9329.5|9362.8|9352.8|9335.5|9325.5|879
1631073600000|2021-09-08 04:00:00|9339.6|9329.6|9336.4|9326.4|9342.4|9332.4|9328.3|9318.3|499
1631077200000|2021-09-08 05:00:00|9336.1|9326.1|9362.3|9352.3|9364.4|9354.4|9331.9|9321.9|1356
1631080800000|2021-09-08 06:00:00|9362.5|9352.5|9316.8|9306.8|9367.9|9357.9|9316.8|9306.8|1529
1631084400000|2021-09-08 07:00:00|9316.5|9306.5|9321.5|9311.5|9329.5|9319.5|9280.5|9270.5|2715
1631088000000|2021-09-08 08:00:00|9322|9312|9242.5|9232.5|9322.3|9312.3|9213|9203|2323
1631091600000|2021-09-08 09:00:00|9242.3|9232.3|9261|9251|9264.5|9254.5|9231.8|9221.8|923
1631095200000|2021-09-08 10:00:00|9260.8|9250.8|9252.5|9242.5|9269.4|9259.4|9252|9242|706
1631098800000|2021-09-08 11:00:00|9252.8|9242.8|9275.5|9265.5|9304.8|9294.8|9251|9241|1375
1631102400000|2021-09-08 12:00:00|9276.3|9266.3|9310.5|9300.5|9311.5|9301.5|9272.5|9262.5|1422
1631106000000|2021-09-08 13:00:00|9310.8|9300.8|9303|9293|9351|9341|9274.3|9264.3|3851
1631109600000|2021-09-08 14:00:00|9302|9292|9247.4|9237.4|9316.5|9306.5|9236.5|9226.5|4081
1631113200000|2021-09-08 15:00:00|9245.6|9235.6|9256.3|9246.3|9283.5|9273.5|9239.4|9229.4|2779
1631116800000|2021-09-08 16:00:00|9256|9246|9270.8|9260.8|9292.9|9282.9|9251.1|9241.1|1732
1631145600000|2021-09-09 00:00:00|9272.6|9262.6|9264.6|9254.6|9275.6|9265.6|9260.6|9250.6|226
1631149200000|2021-09-09 01:00:00|9263.9|9253.9|9293.3|9283.3|9293.4|9283.4|9241.9|9231.9|1932
1631152800000|2021-09-09 02:00:00|9292.6|9282.6|9290.4|9280.4|9300.6|9290.6|9283.6|9273.6|1491
1631156400000|2021-09-09 03:00:00|9290|9280|9314|9304|9317.6|9307.6|9283.4|9273.4|1218
1631160000000|2021-09-09 04:00:00|9313.9|9303.9|9296.1|9286.1|9315.4|9305.4|9294.4|9284.4|321
1631163600000|2021-09-09 05:00:00|9295.9|9285.9|9295.1|9285.1|9310.1|9300.1|9282.9|9272.9|1675
1631167200000|2021-09-09 06:00:00|9294.6|9284.6|9369.8|9359.8|9416.3|9406.3|9293.1|9283.1|3121
1631170800000|2021-09-09 07:00:00|9368.8|9358.8|9395|9385|9404|9394|9362.5|9352.5|1726
1631174400000|2021-09-09 08:00:00|9395.3|9385.3|9383.8|9373.8|9412.5|9402.5|9380.8|9370.8|1006
1631178000000|2021-09-09 09:00:00|9383.5|9373.5|9395.5|9385.5|9406.8|9396.8|9372.5|9362.5|756
1631181600000|2021-09-09 10:00:00|9395.3|9385.3|9385.3|9375.3|9407.8|9397.8|9382|9372|654
1631185200000|2021-09-09 11:00:00|9385.5|9375.5|9402.8|9392.8|9402.8|9392.8|9373|9363|1499
1631188800000|2021-09-09 12:00:00|9403.3|9393.3|9378.3|9368.3|9442.8|9432.8|9377|9367|2661
1631192400000|2021-09-09 13:00:00|9378.5|9368.5|9389.5|9379.5|9423.1|9413.1|9369.5|9359.5|4048
1631196000000|2021-09-09 14:00:00|9389.4|9379.4|9395.9|9385.9|9411|9401|9378|9368|2731
1631199600000|2021-09-09 15:00:00|9396.6|9386.6|9394|9384|9400.9|9390.9|9379.9|9369.9|1726
1631203200000|2021-09-09 16:00:00|9395|9385|9392.8|9382.8|9406.4|9396.4|9390.5|9380.5|753
1631232000000|2021-09-10 00:00:00|9393|9383|9386|9376|9400.4|9390.4|9382.1|9372.1|164
1631235600000|2021-09-10 01:00:00|9385.3|9375.3|9419.8|9409.8|9422.6|9412.6|9367.3|9357.3|1495
1631239200000|2021-09-10 02:00:00|9418.9|9408.9|9494.3|9484.3|9519.3|9509.3|9418|9408|2605
1631242800000|2021-09-10 03:00:00|9494.6|9484.6|9498.4|9488.4|9506.9|9496.9|9478.1|9468.1|1503
1631246400000|2021-09-10 04:00:00|9498.9|9488.9|9488.9|9478.9|9499.8|9489.8|9488.1|9478.1|378
1631250000000|2021-09-10 05:00:00|9489|9479|9482.3|9472.3|9504.1|9494.1|9475.9|9465.9|1564
1631253600000|2021-09-10 06:00:00|9482.4|9472.4|9497|9487|9502.3|9492.3|9466.9|9456.9|2464
1631257200000|2021-09-10 07:00:00|9496.1|9486.1|9521.3|9511.3|9527.1|9517.1|9482.5|9472.5|2166
1631260800000|2021-09-10 08:00:00|9522.1|9512.1|9546.4|9536.4|9547.3|9537.3|9501.5|9491.5|2446
1631264400000|2021-09-10 09:00:00|9546.3|9536.3|9519.5|9509.5|9561.3|9551.3|9515.6|9505.6|1844
1631268000000|2021-09-10 10:00:00|9519.6|9509.6|9538|9528|9543|9533|9505.1|9495.1|1944
1631271600000|2021-09-10 11:00:00|9538.1|9528.1|9541.4|9531.4|9562.9|9552.9|9532.8|9522.8|2156
1631275200000|2021-09-10 12:00:00|9541.5|9531.5|9554.5|9544.5|9564.6|9554.6|9531.4|9521.4|3175
1631278800000|2021-09-10 13:00:00|9555.1|9545.1|9671.8|9661.8|9671.9|9661.9|9554.5|9544.5|6606
1631282400000|2021-09-10 14:00:00|9672|9662|9706.3|9696.3|9743|9733|9661.8|9651.8|5710
1631286000000|2021-09-10 15:00:00|9706.5|9696.5|9679.3|9669.3|9721|9711|9658.3|9648.3|4233
1631289600000|2021-09-10 16:00:00|9679|9669|9717.6|9707.6|9717.6|9707.6|9670|9660|2194
1631491200000|2021-09-13 00:00:00|9695|9679.3|9652.5|9642.5|9695|9679.3|9646.1|9636.1|798
1631494800000|2021-09-13 01:00:00|9652.9|9642.9|9669.6|9659.6|9734.8|9724.8|9652.9|9642.9|3987
1631498400000|2021-09-13 02:00:00|9669.9|9659.9|9677.1|9667.1|9677.1|9667.1|9639.9|9629.9|2690
1631502000000|2021-09-13 03:00:00|9678|9668|9691.6|9681.6|9728.6|9718.6|9677.5|9667.5|1869
1631505600000|2021-09-13 04:00:00|9691.4|9681.4|9681.9|9671.9|9705.3|9695.3|9679.1|9669.1|705
1631509200000|2021-09-13 05:00:00|9681.8|9671.8|9741.1|9731.1|9743|9733|9675.3|9665.3|2557
1631512800000|2021-09-13 06:00:00|9740.6|9730.6|9703.3|9693.3|9760.1|9750.1|9686.5|9676.5|3903
1631516400000|2021-09-13 07:00:00|9700.8|9690.8|9687.5|9677.5|9700.8|9690.8|9648.3|9638.3|2528
1631520000000|2021-09-13 08:00:00|9688|9678|9692.8|9682.8|9701|9691|9681.5|9671.5|1953
1631523600000|2021-09-13 09:00:00|9691.3|9681.3|9676.8|9666.8|9695.3|9685.3|9661.3|9651.3|1530
1631527200000|2021-09-13 10:00:00|9677|9667|9669.5|9659.5|9694.8|9684.8|9667.8|9657.8|1509
1631530800000|2021-09-13 11:00:00|9669.3|9659.3|9667.3|9657.3|9684.5|9674.5|9635.1|9625.1|2437
1631534400000|2021-09-13 12:00:00|9669.5|9659.5|9695.8|9685.8|9704|9694|9647|9637|2966
1631538000000|2021-09-13 13:00:00|9696|9686|9565.5|9555.5|9698|9688|9564.8|9554.8|6446
1631541600000|2021-09-13 14:00:00|9566|9556|9546.3|9536.3|9572|9562|9477.5|9467.5|5860
1631545200000|2021-09-13 15:00:00|9546.8|9536.8|9562.5|9552.5|9575.3|9565.3|9529.3|9519.3|2038
1631548800000|2021-09-13 16:00:00|9561.3|9551.3|9550.1|9540.1|9570.5|9560.5|9536.6|9526.6|1096
1631577600000|2021-09-14 00:00:00|9547.5|9537.5|9560|9550|9564|9554|9541|9531|516
1631581200000|2021-09-14 01:00:00|9559.6|9549.6|9533.4|9523.4|9565|9555|9520.1|9510.1|2525
1631584800000|2021-09-14 02:00:00|9533.6|9523.6|9560.3|9550.3|9577.5|9567.5|9529|9519|2136
1631588400000|2021-09-14 03:00:00|9560.4|9550.4|9541.5|9531.5|9563.1|9553.1|9536.5|9526.5|1692
1631592000000|2021-09-14 04:00:00|9541|9531|9541.9|9531.9|9543.6|9533.6|9537.3|9527.3|448
1631595600000|2021-09-14 05:00:00|9541.3|9531.3|9539.5|9529.5|9555.9|9545.9|9529.4|9519.4|1537
1631599200000|2021-09-14 06:00:00|9539.8|9529.8|9484.8|9474.8|9541.3|9531.3|9473.9|9463.9|3342
1631602800000|2021-09-14 07:00:00|9486.3|9476.3|9483.8|9473.8|9509.8|9499.8|9439|9429|2356
1631606400000|2021-09-14 08:00:00|9483.5|9473.5|9472.5|9462.5|9496|9486|9457.5|9447.5|2175
1631610000000|2021-09-14 09:00:00|9472.3|9462.3|9458.3|9448.3|9502|9492|9458|9448|1168
1631613600000|2021-09-14 10:00:00|9458|9448|9453|9443|9458.8|9448.8|9443.8|9433.8|1360
1631617200000|2021-09-14 11:00:00|9452.8|9442.8|9403|9393|9458.8|9448.8|9385.5|9375.5|2590
1631620800000|2021-09-14 12:00:00|9403.3|9393.3|9474.8|9464.8|9481|9471|9386.8|9376.8|4036
1631624400000|2021-09-14 13:00:00|9475.3|9465.3|9466.5|9456.5|9531.5|9521.5|9448|9438|5755
1631628000000|2021-09-14 14:00:00|9466.3|9456.3|9451|9441|9476|9466|9435|9425|5413
1631631600000|2021-09-14 15:00:00|9451.8|9441.8|9448|9438|9474|9464|9436.8|9426.8|2858
1631635200000|2021-09-14 16:00:00|9447.8|9437.8|9449.6|9439.6|9456|9446|9437.1|9427.1|1945
1631664000000|2021-09-15 00:00:00|9436|9426|9434.3|9424.3|9444.6|9434.6|9422.9|9412.9|397
1631667600000|2021-09-15 01:00:00|9434|9424|9448|9438|9465.3|9455.3|9414.9|9404.9|3059
1631671200000|2021-09-15 02:00:00|9448.4|9438.4|9471.5|9461.5|9475|9465|9400.1|9390.1|2607
1631674800000|2021-09-15 03:00:00|9471.1|9461.1|9466|9456|9477.8|9467.8|9461.6|9451.6|1577
1631678400000|2021-09-15 04:00:00|9466.3|9456.3|9471.5|9461.5|9472.4|9462.4|9466|9456|389
1631682000000|2021-09-15 05:00:00|9471.6|9461.6|9492.3|9482.3|9515.8|9505.8|9447.9|9437.9|2727
1631685600000|2021-09-15 06:00:00|9491.4|9481.4|9483.3|9473.3|9502.1|9492.1|9473.1|9463.1|3126
1631689200000|2021-09-15 07:00:00|9482.8|9472.8|9495.3|9485.3|9521.3|9511.3|9476.5|9466.5|2020
1631692800000|2021-09-15 08:00:00|9495.8|9485.8|9508.5|9498.5|9512|9502|9485.5|9475.5|1205
1631696400000|2021-09-15 09:00:00|9508.3|9498.3|9536|9526|9546.3|9536.3|9501|9491|1092
1631700000000|2021-09-15 10:00:00|9535.5|9525.5|9507.8|9497.8|9539.5|9529.5|9506.3|9496.3|1027
1631703600000|2021-09-15 11:00:00|9507.5|9497.5|9493|9483|9523|9513|9492.3|9482.3|1199
1631707200000|2021-09-15 12:00:00|9492.5|9482.5|9521.3|9511.3|9533.3|9523.3|9492.5|9482.5|1607
1631710800000|2021-09-15 13:00:00|9521|9511|9596.8|9586.8|9613.3|9603.3|9516.8|9506.8|4491
1631714400000|2021-09-15 14:00:00|9597|9587|9638|9628|9649.3|9639.3|9566.5|9556.5|4312
1631718000000|2021-09-15 15:00:00|9638.8|9628.8|9625.3|9615.3|9648.5|9638.5|9610.8|9600.8|2415
1631721600000|2021-09-15 16:00:00|9625|9615|9619.6|9609.6|9625.8|9615.8|9605.8|9595.8|1302
1631750400000|2021-09-16 00:00:00|9613.6|9603.6|9606.3|9596.3|9613.8|9603.8|9598.9|9588.9|560
1631754000000|2021-09-16 01:00:00|9606.5|9596.5|9587.3|9577.3|9619.1|9609.1|9576.3|9566.3|2690
1631757600000|2021-09-16 02:00:00|9587.4|9577.4|9559|9549|9588.4|9578.4|9553.8|9543.8|2087
1631761200000|2021-09-16 03:00:00|9558.4|9548.4|9539.6|9529.6|9560|9550|9537.1|9527.1|1455
1631764800000|2021-09-16 04:00:00|9539.5|9529.5|9537.1|9527.1|9545.6|9535.6|9525.8|9515.8|669
1631768400000|2021-09-16 05:00:00|9536.9|9526.9|9478.4|9468.4|9553.3|9543.3|9478.4|9468.4|2586
1631772000000|2021-09-16 06:00:00|9477.8|9467.8|9485.8|9475.8|9493.8|9483.8|9461|9451|3667
1631775600000|2021-09-16 07:00:00|9485.3|9475.3|9465.9|9455.9|9506|9496|9440|9430|3110
1631779200000|2021-09-16 08:00:00|9465.8|9455.8|9461.4|9451.4|9476|9466|9427.3|9417.3|2515
1631782800000|2021-09-16 09:00:00|9461.6|9451.6|9451.3|9441.3|9479.6|9469.6|9444.4|9434.4|1894
1631786400000|2021-09-16 10:00:00|9450.9|9440.9|9439.1|9429.1|9455.5|9445.5|9429|9419|2063
1631790000000|2021-09-16 11:00:00|9439|9429|9444.1|9434.1|9447|9437|9416.3|9406.3|2290
1631793600000|2021-09-16 12:00:00|9443|9433|9428.1|9418.1|9464.5|9454.5|9419|9409|4019
1631797200000|2021-09-16 13:00:00|9428.3|9418.3|9367.4|9357.4|9464.5|9454.5|9366.6|9356.6|6833
1631800800000|2021-09-16 14:00:00|9367.1|9357.1|9375.8|9365.8|9420.8|9410.8|9360.4|9350.4|6414
1631804400000|2021-09-16 15:00:00|9375.5|9365.5|9383|9373|9383.3|9373.3|9356.9|9346.9|3909
1631808000000|2021-09-16 16:00:00|9382.8|9372.8|9361|9351|9383.3|9373.3|9360.3|9350.3|3002
1631836800000|2021-09-17 00:00:00|9368.9|9358.9|9383.9|9373.9|9389.3|9379.3|9365.9|9355.9|365
1631840400000|2021-09-17 01:00:00|9384.1|9374.1|9393.9|9383.9|9422.6|9412.6|9384.1|9374.1|3129
1631844000000|2021-09-17 02:00:00|9392.5|9382.5|9419.1|9409.1|9429|9419|9391.6|9381.6|2956
1631847600000|2021-09-17 03:00:00|9419.6|9409.6|9420.6|9410.6|9437.6|9427.6|9416.1|9406.1|1760
1631851200000|2021-09-17 04:00:00|9421.1|9411.1|9426.1|9416.1|9429.4|9419.4|9418.1|9408.1|586
1631854800000|2021-09-17 05:00:00|9425.9|9415.9|9421.5|9411.5|9437.6|9427.6|9411.1|9401.1|1911
1631858400000|2021-09-17 06:00:00|9421.4|9411.4|9385.9|9375.9|9426.6|9416.6|9377.4|9367.4|3167
1631862000000|2021-09-17 07:00:00|9387.6|9377.6|9412.8|9402.8|9439.1|9429.1|9379.3|9369.3|2555
1631865600000|2021-09-17 08:00:00|9412.9|9402.9|9469.5|9459.5|9497.5|9487.5|9397.4|9387.4|3260
1631869200000|2021-09-17 09:00:00|9469.8|9459.8|9446.8|9436.8|9475.5|9465.5|9440.3|9430.3|2393
1631872800000|2021-09-17 10:00:00|9446.5|9436.5|9452.5|9442.5|9463.5|9453.5|9428.8|9418.8|2104
1631876400000|2021-09-17 11:00:00|9452.8|9442.8|9486|9476|9488|9478|9434.3|9424.3|1868
1631880000000|2021-09-17 12:00:00|9486.3|9476.3|9482.5|9472.5|9514|9504|9465.5|9455.5|2581
1631883600000|2021-09-17 13:00:00|9482.3|9472.3|9363.3|9353.3|9491.8|9481.8|9357.5|9347.5|4200
1631887200000|2021-09-17 14:00:00|9363.8|9353.8|9330.8|9320.8|9370|9360|9312.5|9302.5|4506
1631890800000|2021-09-17 15:00:00|9331.3|9321.3|9331|9321|9355|9345|9310.3|9300.3|2807
1631894400000|2021-09-17 16:00:00|9331.3|9321.3|9282.9|9272.9|9332.3|9322.3|9272.6|9262.6|1367
1632096000000|2021-09-20 00:00:00|9273.3|9255.5|9284.1|9274.1|9291.9|9281.9|9244.6|9234.6|729
1632099600000|2021-09-20 01:00:00|9282.5|9272.5|9216.5|9206.5|9283.3|9273.3|9206|9196|1336
1632103200000|2021-09-20 02:00:00|9216|9206|9146.8|9136.8|9216|9206|9143.3|9133.3|1770
1632106800000|2021-09-20 03:00:00|9146.5|9136.5|9133.5|9123.5|9148|9138|9127.5|9117.5|912
1632110400000|2021-09-20 04:00:00|9133.8|9123.8|9117|9107|9134.8|9124.8|9115.8|9105.8|685
1632114000000|2021-09-20 05:00:00|9116.8|9106.8|9156.3|9146.3|9156.3|9146.3|9110.8|9100.8|1153
1632117600000|2021-09-20 06:00:00|9155.9|9145.9|9098.3|9088.3|9163.3|9153.3|9097.8|9087.8|2029
1632121200000|2021-09-20 07:00:00|9101.5|9091.5|9082.3|9072.3|9114.8|9104.8|9059.3|9049.3|2568
1632124800000|2021-09-20 08:00:00|9082|9072|9091.8|9081.8|9114.5|9104.5|9075.3|9065.3|1714
1632128400000|2021-09-20 09:00:00|9091.5|9081.5|9074|9064|9103.8|9093.8|9060|9050|1784
1632132000000|2021-09-20 10:00:00|9074.3|9064.3|9108.8|9098.8|9152|9142|9068|9058|1490
1632135600000|2021-09-20 11:00:00|9109|9099|9093|9083|9148.8|9138.8|9092|9082|1917
1632139200000|2021-09-20 12:00:00|9092.8|9082.8|9113.8|9103.8|9126.8|9116.8|9083.5|9073.5|2764
1632142800000|2021-09-20 13:00:00|9113.3|9103.3|9104.5|9094.5|9127.6|9117.6|9082.3|9072.3|3304
1632146400000|2021-09-20 14:00:00|9104.3|9094.3|9090.8|9080.8|9112.3|9102.3|9067.3|9057.3|2572
1632150000000|2021-09-20 15:00:00|9091|9081|9018.8|9008.8|9093.5|9083.5|9011.6|9001.6|1943
1632153600000|2021-09-20 16:00:00|9019|9009|9018.1|9008.1|9038.9|9028.9|8980.5|8970.5|1881
1632182400000|2021-09-21 00:00:00|9050.8|9040.8|9059.8|9049.8|9072.9|9062.9|9037.9|9027.9|823
1632186000000|2021-09-21 01:00:00|9060.8|9050.8|9068|9058|9084.9|9074.9|9032.4|9022.4|1327
1632189600000|2021-09-21 02:00:00|9067.5|9057.5|9083.5|9073.5|9087.9|9077.9|9055.9|9045.9|1103
1632193200000|2021-09-21 03:00:00|9083.3|9073.3|9077.8|9067.8|9083.3|9073.3|9059|9049|990
1632196800000|2021-09-21 04:00:00|9077.3|9067.3|9073.5|9063.5|9083|9073|9063.8|9053.8|741
1632200400000|2021-09-21 05:00:00|9073|9063|9040.1|9030.1|9081.3|9071.3|9036.4|9026.4|1195
1632204000000|2021-09-21 06:00:00|9040.3|9030.3|9018.5|9008.5|9047.8|9037.8|9018.5|9008.5|1190
1632207600000|2021-09-21 07:00:00|9018.3|9008.3|9065.8|9055.8|9068|9058|9017.8|9007.8|1815
1632211200000|2021-09-21 08:00:00|9066.8|9056.8|9121.8|9111.8|9152.3|9142.3|9056.3|9046.3|1959
1632214800000|2021-09-21 09:00:00|9122|9112|9127|9117|9128|9118|9100|9090|908
1632218400000|2021-09-21 10:00:00|9126.8|9116.8|9098|9088|9126.8|9116.8|9092.3|9082.3|766
1632222000000|2021-09-21 11:00:00|9098.3|9088.3|9105.3|9095.3|9118.8|9108.8|9091.5|9081.5|1193
1632225600000|2021-09-21 12:00:00|9105.5|9095.5|9041.5|9031.5|9114.3|9104.3|9038|9028|2951
1632229200000|2021-09-21 13:00:00|9041.4|9031.4|8871|8861|9053.5|9043.5|8837.4|8827.4|4864
1632232800000|2021-09-21 14:00:00|8871.3|8861.3|8893|8883|8901.3|8891.3|8816.4|8806.4|4396
1632236400000|2021-09-21 15:00:00|8893.3|8883.3|9017.6|9007.6|9034.9|9024.9|8876.8|8866.8|2948
1632240000000|2021-09-21 16:00:00|9017.9|9007.9|9050.8|9040.8|9050.8|9040.8|9005.1|8995.1|1654
1632268800000|2021-09-22 00:00:00|9015.4|9005.4|9080.3|9070.3|9102|9092|9015.4|9005.4|1025
1632272400000|2021-09-22 01:00:00|9080.5|9070.5|9246.6|9236.6|9266.1|9256.1|9080.5|9070.5|4993
1632276000000|2021-09-22 02:00:00|9247.1|9237.1|9272|9262|9277.5|9267.5|9229.9|9219.9|2222
1632279600000|2021-09-22 03:00:00|9272.3|9262.3|9258.4|9248.4|9295.6|9285.6|9257.1|9247.1|1441
1632283200000|2021-09-22 04:00:00|9258.6|9248.6|9237.6|9227.6|9262.4|9252.4|9234.6|9224.6|425
1632286800000|2021-09-22 05:00:00|9237.4|9227.4|9263.5|9253.5|9293.1|9283.1|9235.8|9225.8|1409
1632290400000|2021-09-22 06:00:00|9263.4|9253.4|9256.4|9246.4|9279|9269|9243.8|9233.8|1993
1632294000000|2021-09-22 07:00:00|9256.6|9246.6|9244.1|9234.1|9266.9|9256.9|9224.6|9214.6|1347
1632297600000|2021-09-22 08:00:00|9243.9|9233.9|9253.4|9243.4|9262.4|9252.4|9220.9|9210.9|1100
1632301200000|2021-09-22 09:00:00|9253.6|9243.6|9276.1|9266.1|9304.4|9294.4|9247.1|9237.1|807
1632304800000|2021-09-22 10:00:00|9275.9|9265.9|9275.6|9265.6|9298.9|9288.9|9265.4|9255.4|1012
1632308400000|2021-09-22 11:00:00|9276.4|9266.4|9280.8|9270.8|9292.6|9282.6|9258.4|9248.4|1373
1632312000000|2021-09-22 12:00:00|9281.5|9271.5|9308.9|9298.9|9314.1|9304.1|9259.3|9249.3|1930
1632315600000|2021-09-22 13:00:00|9308.5|9298.5|9287.4|9277.4|9318.5|9308.5|9257.5|9247.5|4321
1632319200000|2021-09-22 14:00:00|9287.5|9277.5|9272.5|9262.5|9304.5|9294.5|9252.8|9242.8|2746
1632322800000|2021-09-22 15:00:00|9272.8|9262.8|9327.1|9317.1|9334.6|9324.6|9268.8|9258.8|2052
1632326400000|2021-09-22 16:00:00|9327.3|9317.3|9328.3|9318.3|9337.8|9327.8|9311.5|9301.5|1225
1632355200000|2021-09-23 00:00:00|9286.4|9276.4|9268.1|9258.1|9286.9|9276.9|9261|9251|589
1632358800000|2021-09-23 01:00:00|9267.9|9257.9|9274.5|9264.5|9285.8|9275.8|9248.4|9238.4|2547
1632362400000|2021-09-23 02:00:00|9274.3|9264.3|9227|9217|9274.3|9264.3|9216.9|9206.9|2626
1632366000000|2021-09-23 03:00:00|9227.6|9217.6|9248.1|9238.1|9249.9|9239.9|9217.8|9207.8|1445
1632369600000|2021-09-23 04:00:00|9247.1|9237.1|9246.9|9236.9|9251.4|9241.4|9243.3|9233.3|337
1632373200000|2021-09-23 05:00:00|9247.1|9237.1|9251.5|9241.5|9270.6|9260.6|9233.3|9223.3|1357
1632376800000|2021-09-23 06:00:00|9251.9|9241.9|9231.8|9221.8|9251.9|9241.9|9222.6|9212.6|2434
1632380400000|2021-09-23 07:00:00|9232.6|9222.6|9296.3|9286.3|9297.8|9287.8|9225.8|9215.8|1322
1632384000000|2021-09-23 08:00:00|9296.5|9286.5|9334.1|9324.1|9357.9|9347.9|9295.4|9285.4|1590
1632387600000|2021-09-23 09:00:00|9334|9324|9339.9|9329.9|9388.3|9378.1|9323.5|9313.5|1041
1632391200000|2021-09-23 10:00:00|9340.1|9330.1|9306|9296|9341.1|9331.1|9207.9|9197.9|1793
1632394800000|2021-09-23 11:00:00|9305.8|9295.8|9264.6|9254.6|9306.5|9296.5|9234.3|9224.3|1516
1632398400000|2021-09-23 12:00:00|9265|9255|9262.6|9252.6|9281.6|9271.6|9231.4|9221.4|1852
1632402000000|2021-09-23 13:00:00|9262.4|9252.4|9264.6|9254.6|9275.1|9265.1|9227.3|9217.3|4703
1632405600000|2021-09-23 14:00:00|9265.4|9255.4|9304|9294|9320.4|9310.4|9231.8|9221.8|3728
1632409200000|2021-09-23 15:00:00|9303.6|9293.6|9285.8|9275.8|9304.8|9294.8|9268|9258|2777
1632412800000|2021-09-23 16:00:00|9285.5|9275.5|9286.8|9276.8|9318.3|9308.3|9277.9|9258.6|2252
1632441600000|2021-09-24 00:00:00|9280.8|9270.8|9293.9|9283.9|9302|9292|9279.3|9269.3|454
1632445200000|2021-09-24 01:00:00|9294.8|9284.8|9262.6|9252.6|9308.3|9298.3|9261|9251|2985
1632448800000|2021-09-24 02:00:00|9263|9253|9272.4|9262.4|9276.6|9266.6|9233|9223|2280
1632452400000|2021-09-24 03:00:00|9272.1|9262.1|9313|9303|9323.6|9313.6|9271.9|9261.9|1578
1632456000000|2021-09-24 04:00:00|9313.3|9303.3|9308.4|9298.4|9314.4|9304.4|9303.1|9293.1|412
1632459600000|2021-09-24 05:00:00|9309|9299|9327|9317|9352.8|9342.8|9301.3|9291.3|2313
1632463200000|2021-09-24 06:00:00|9327.4|9317.4|9310.6|9300.6|9341.3|9331.3|9310.6|9300.6|2079
1632466800000|2021-09-24 07:00:00|9308.8|9298.8|9307.8|9297.8|9317.3|9307.3|9275.3|9265.3|1811
1632470400000|2021-09-24 08:00:00|9308.3|9298.3|9285.3|9275.3|9314.1|9304.1|9264.5|9254.5|1354
1632474000000|2021-09-24 09:00:00|9285|9275|9283|9273|9294|9284|9271.8|9261.8|821
1632477600000|2021-09-24 10:00:00|9282.5|9272.5|9297.3|9287.3|9323.3|9313.3|9278.8|9268.8|907
1632481200000|2021-09-24 11:00:00|9297.5|9287.5|9277.9|9267.9|9304|9294|9271.8|9261.8|1485
1632484800000|2021-09-24 12:00:00|9276.9|9266.9|9281.3|9271.3|9301.3|9291.3|9264.8|9254.8|1870
1632488400000|2021-09-24 13:00:00|9281.8|9271.8|9308.3|9298.3|9325|9315|9262.5|9252.5|4496
1632492000000|2021-09-24 14:00:00|9308|9298|9323.3|9313.3|9326.3|9316.3|9281.5|9271.5|3434
1632495600000|2021-09-24 15:00:00|9323|9313|9367.8|9357.8|9369.5|9359.5|9312.4|9302.4|2884
1632499200000|2021-09-24 16:00:00|9368|9358|9381.1|9371.1|9411.8|9401.8|9367.1|9357.1|2224
1632700800000|2021-09-27 00:00:00|9364.5|9348.8|9398.1|9388.1|9408.5|9398.5|9364.5|9348.8|809
1632704400000|2021-09-27 01:00:00|9398.4|9388.4|9408.1|9398.1|9437|9427|9381.3|9371.3|4415
1632708000000|2021-09-27 02:00:00|9408.4|9398.4|9390.9|9380.9|9420.1|9410.1|9377.9|9367.9|2302
1632711600000|2021-09-27 03:00:00|9391.3|9381.3|9381.9|9371.9|9403.4|9393.4|9378.3|9368.3|1259
1632715200000|2021-09-27 04:00:00|9381.4|9371.4|9382.9|9372.9|9388.9|9378.9|9380.4|9370.4|233
1632718800000|2021-09-27 05:00:00|9382.6|9372.6|9382.6|9372.6|9401.1|9391.1|9355.4|9345.4|2187
1632722400000|2021-09-27 06:00:00|9383.1|9373.1|9375.4|9365.4|9392.5|9382.5|9343.6|9333.6|2609
1632726000000|2021-09-27 07:00:00|9376.4|9366.4|9323|9313|9392|9382|9312|9302|1477
1632729600000|2021-09-27 08:00:00|9322.8|9312.8|9348.8|9338.8|9351.6|9341.6|9306.8|9296.8|1262
1632733200000|2021-09-27 09:00:00|9348.5|9338.5|9354.8|9344.8|9409.1|9399.1|9345.1|9335.1|1616
1632736800000|2021-09-27 10:00:00|9354.5|9344.5|9336.5|9326.5|9361.9|9351.9|9336.3|9326.3|1243
1632740400000|2021-09-27 11:00:00|9336.6|9326.6|9329.4|9319.4|9345.4|9335.4|9314|9304|1497
1632744000000|2021-09-27 12:00:00|9329.9|9319.9|9342.1|9332.1|9358.9|9348.9|9326|9316|2603
1632747600000|2021-09-27 13:00:00|9342|9332|9398|9388|9406.5|9396.5|9327.6|9317.6|4537
1632751200000|2021-09-27 14:00:00|9397.8|9387.8|9356.1|9346.1|9404.5|9394.5|9347.3|9337.3|3083
1632754800000|2021-09-27 15:00:00|9356.4|9346.4|9376.9|9366.9|9378.5|9368.5|9345.9|9335.9|1987
1632758400000|2021-09-27 16:00:00|9377|9367|9369.6|9359.6|9399.1|9389.1|9365|9355|1752
1632787200000|2021-09-28 00:00:00|9350.4|9340.4|9342.3|9332.3|9356.3|9346.3|9335.1|9325.1|441
1632790800000|2021-09-28 01:00:00|9341.9|9331.9|9345.6|9335.6|9362.4|9352.4|9333.6|9323.6|2363
1632794400000|2021-09-28 02:00:00|9345.8|9335.8|9364.1|9354.1|9365.4|9355.4|9343.8|9333.8|1898
1632798000000|2021-09-28 03:00:00|9363.9|9353.9|9378.9|9368.9|9384.4|9374.4|9359.6|9349.6|1282
1632801600000|2021-09-28 04:00:00|9379.3|9369.3|9380.3|9370.3|9384.8|9374.8|9372.8|9362.8|465
1632805200000|2021-09-28 05:00:00|9380.4|9370.4|9366.6|9356.6|9385.9|9375.9|9356.4|9346.4|1399
1632808800000|2021-09-28 06:00:00|9366.9|9356.9|9356.8|9346.8|9380.6|9370.6|9344.1|9334.1|2108
1632812400000|2021-09-28 07:00:00|9357|9347|9353.9|9343.9|9362.9|9352.9|9323.4|9313.4|2198
1632816000000|2021-09-28 08:00:00|9353.6|9343.6|9318|9308|9355.4|9345.4|9271.1|9261.1|1712
1632819600000|2021-09-28 09:00:00|9316.9|9306.9|9282.8|9272.8|9318|9308|9275.4|9265.4|1140
1632823200000|2021-09-28 10:00:00|9282.5|9272.5|9262|9252|9283.1|9273.1|9256.5|9246.5|1221
1632826800000|2021-09-28 11:00:00|9262.1|9252.1|9286.9|9276.9|9292|9282|9259.8|9249.8|2016
1632830400000|2021-09-28 12:00:00|9286.8|9276.8|9328.9|9318.9|9350.6|9340.6|9279|9269|3614
1632834000000|2021-09-28 13:00:00|9327.8|9317.8|9288.5|9278.5|9343.9|9333.9|9271|9261|5099
1632837600000|2021-09-28 14:00:00|9288.3|9278.3|9302.8|9292.8|9306.4|9296.4|9259.1|9249.1|5793
1632841200000|2021-09-28 15:00:00|9303.1|9293.1|9262|9252|9321.6|9311.6|9262|9252|3613
1632844800000|2021-09-28 16:00:00|9261.5|9251.5|9261.1|9251.1|9285.6|9275.6|9257.9|9247.9|2178
1632873600000|2021-09-29 00:00:00|9275.1|9265.1|9260.4|9250.4|9280.1|9270.1|9257.8|9247.8|342
1632877200000|2021-09-29 01:00:00|9260.6|9250.6|9254.6|9244.6|9278.9|9268.9|9213.1|9203.1|3848
1632880800000|2021-09-29 02:00:00|9254.9|9244.9|9267.3|9257.3|9285.9|9275.9|9245|9235|1698
1632884400000|2021-09-29 03:00:00|9268.1|9258.1|9250.1|9240.1|9272.5|9262.5|9245.6|9235.6|1176
1632888000000|2021-09-29 04:00:00|9249.8|9239.8|9251.6|9241.6|9253.6|9243.6|9237.9|9227.9|411
1632891600000|2021-09-29 05:00:00|9251.1|9241.1|9250.1|9240.1|9264.6|9254.6|9234.1|9224.1|1562
1632895200000|2021-09-29 06:00:00|9249.8|9239.8|9248.5|9238.5|9264.1|9254.1|9233.6|9223.6|2445
1632898800000|2021-09-29 07:00:00|9248.6|9238.6|9220.5|9210.5|9268.1|9258.1|9173|9163|2148
1632902400000|2021-09-29 08:00:00|9220.8|9210.8|9233.8|9223.8|9265.8|9255.8|9218|9208|1418
1632906000000|2021-09-29 09:00:00|9233.3|9223.3|9235.6|9225.6|9237.6|9227.6|9207.5|9197.5|1115
1632909600000|2021-09-29 10:00:00|9235.8|9225.8|9229|9219|9246|9236|9221.9|9211.9|1124
1632913200000|2021-09-29 11:00:00|9229.1|9219.1|9232.5|9222.5|9242.8|9232.8|9201.5|9191.5|1523
1632916800000|2021-09-29 12:00:00|9232.3|9222.3|9254.3|9244.3|9282.5|9272.5|9231|9221|2433
1632920400000|2021-09-29 13:00:00|9254.5|9244.5|9202|9192|9281|9271|9186.5|9176.5|5583
1632924000000|2021-09-29 14:00:00|9202.3|9192.3|9205.3|9195.3|9231.8|9221.8|9186.5|9176.5|4148
1632927600000|2021-09-29 15:00:00|9204.8|9194.8|9192.5|9182.5|9212.5|9202.5|9151.8|9141.8|2674
1632931200000|2021-09-29 16:00:00|9192.8|9182.8|9182.9|9172.9|9198|9188|9173.8|9163.8|1453
1632960000000|2021-09-30 00:00:00|9148.8|9138.8|9170.1|9160.1|9172.3|9162.3|9147.8|9137.8|607
1632963600000|2021-09-30 01:00:00|9170.5|9160.5|9196.5|9186.5|9197.6|9187.6|9147.3|9137.3|2670
1632967200000|2021-09-30 02:00:00|9196.4|9186.4|9202.5|9192.5|9207.5|9197.5|9185|9175|1358
1632970800000|2021-09-30 03:00:00|9202.9|9192.9|9183.3|9173.3|9203.9|9193.9|9180.3|9170.3|832
1632974400000|2021-09-30 04:00:00|9183.8|9173.8|9178.8|9168.8|9184.5|9174.5|9176.1|9166.1|523
1632978000000|2021-09-30 05:00:00|9178.5|9168.5|9180.8|9170.8|9184.5|9174.5|9168.6|9158.6|1684
1632981600000|2021-09-30 06:00:00|9181|9171|9158.5|9148.5|9183.4|9173.4|9143|9133|1898
1632985200000|2021-09-30 07:00:00|9158.8|9148.8|9155.3|9145.3|9159.5|9149.5|9089.1|9079.1|1523
1632988800000|2021-09-30 08:00:00|9155.5|9145.5|9108.8|9098.8|9159.3|9149.3|9087.8|9077.8|1084
1632992400000|2021-09-30 09:00:00|9108.5|9098.5|9094.5|9084.5|9128.5|9118.5|9086.3|9076.3|970
1632996000000|2021-09-30 10:00:00|9094.3|9084.3|9018|9008|9099.3|9089.3|9018|9008|1222
1632999600000|2021-09-30 11:00:00|9019|9009|9026.3|9016.3|9041.8|9031.8|9003.8|8993.8|1634
1633003200000|2021-09-30 12:00:00|9025.8|9015.8|8999.3|8989.3|9063.3|9053.3|8990.3|8980.3|2779
1633006800000|2021-09-30 13:00:00|8999.5|8989.5|8923.8|8913.8|9000.8|8990.8|8909|8899|4078
1633010400000|2021-09-30 14:00:00|8923.5|8913.5|8895.5|8885.5|8930.8|8920.8|8883.5|8873.5|3571
1633014000000|2021-09-30 15:00:00|8894.8|8884.8|8909.3|8899.3|8997|8987|8887.8|8877.8|3508
1633017600000|2021-09-30 16:00:00|8909|8899|8944.6|8934.6|8986.3|8976.3|8893.5|8883.5|2669
1633046400000|2021-10-01 00:00:00|8980.5|8970.5|8957|8947|8992.4|8982.4|8957|8947|507
1633050000000|2021-10-01 01:00:00|8957.3|8947.3|8901.6|8891.6|8958.5|8948.5|8884.1|8874.1|1938
1633053600000|2021-10-01 02:00:00|8901.8|8891.8|8910.1|8900.1|8921.9|8911.9|8900.8|8890.8|997
1633057200000|2021-10-01 03:00:00|8910.8|8900.8|8898|8888|8920|8910|8897|8887|785
1633060800000|2021-10-01 04:00:00|8897.5|8887.5|8897.1|8887.1|8901|8891|8882.3|8872.3|566
1633064400000|2021-10-01 05:00:00|8897.5|8887.5|8904.5|8894.5|8904.5|8894.5|8882.8|8872.8|881
1633068000000|2021-10-01 06:00:00|8903.8|8893.8|8935.1|8925.1|8935.8|8925.8|8890.8|8880.8|1347
1633071600000|2021-10-01 07:00:00|8930.3|8920.3|9013.5|9003.5|9031.5|9021.5|8914.9|8904.9|2322
1633075200000|2021-10-01 08:00:00|9013.6|9003.6|9076.8|9066.8|9108.8|9098.8|9013.6|9003.6|2247
1633078800000|2021-10-01 09:00:00|9076.6|9066.6|9082.1|9072.1|9119|9109|9066.1|9056.1|1159
1633082400000|2021-10-01 10:00:00|9082.4|9072.4|9075.9|9065.9|9103.6|9093.6|9071.3|9061.3|1112
1633086000000|2021-10-01 11:00:00|9075.6|9065.6|9133.6|9123.6|9147.5|9137.5|9075.6|9065.6|1603
1633089600000|2021-10-01 12:00:00|9133.9|9123.9|9064.8|9054.8|9145.9|9135.9|9034|9024|2628
1633093200000|2021-10-01 13:00:00|9065|9055|9103|9093|9127.8|9117.8|9054.3|9044.3|2826
1633096800000|2021-10-01 14:00:00|9102.3|9092.3|9114.8|9104.8|9137|9127|9081.8|9071.8|3290
1633100400000|2021-10-01 15:00:00|9113.8|9103.8|9135.3|9125.3|9143.8|9133.8|9104.5|9094.5|2061
1633104000000|2021-10-01 16:00:00|9134.8|9124.8|9140.4|9130.4|9143.8|9133.8|9121.3|9111.3|1424
1633305600000|2021-10-04 00:00:00|9162|9146.3|9185|9175|9247.5|9237.5|9162|9146.3|1137
1633309200000|2021-10-04 01:00:00|9184.8|9174.8|9155.9|9145.9|9199.6|9189.6|9130.9|9120.9|1172
1633312800000|2021-10-04 02:00:00|9155.5|9145.5|9154.8|9144.8|9170|9160|9136.6|9126.6|962
1633316400000|2021-10-04 03:00:00|9155.1|9145.1|9146.3|9136.3|9161.1|9151.1|9145.6|9135.6|789
1633320000000|2021-10-04 04:00:00|9146.8|9136.8|9163.4|9153.4|9169.1|9159.1|9146.5|9136.5|382
1633323600000|2021-10-04 05:00:00|9163.5|9153.5|9176.1|9166.1|9190.9|9180.9|9161.4|9151.4|738
1633327200000|2021-10-04 06:00:00|9176.5|9166.5|9158.8|9148.8|9179.6|9169.6|9138.3|9128.3|1148
1633330800000|2021-10-04 07:00:00|9159.5|9149.5|9178.5|9168.5|9188.3|9178.3|9125.8|9115.8|1683
1633334400000|2021-10-04 08:00:00|9178.8|9168.8|9213.5|9203.5|9218|9208|9175.8|9165.8|1462
1633338000000|2021-10-04 09:00:00|9213.8|9203.8|9232|9222|9252|9242|9213.8|9203.8|1344
1633341600000|2021-10-04 10:00:00|9233.3|9223.3|9280|9270|9280.8|9270.8|9229.5|9219.5|1033
1633345200000|2021-10-04 11:00:00|9280.3|9270.3|9309|9299|9311.5|9301.5|9259.3|9249.3|1623
1633348800000|2021-10-04 12:00:00|9309.3|9299.3|9349.8|9339.8|9362.5|9352.5|9307|9297|2378
1633352400000|2021-10-04 13:00:00|9349.5|9339.5|9372.5|9362.5|9384|9374|9321.8|9311.8|3165
1633356000000|2021-10-04 14:00:00|9372.8|9362.8|9294.3|9284.3|9378.5|9368.5|9271.3|9261.3|3623
1633359600000|2021-10-04 15:00:00|9294|9284|9290.5|9280.5|9301.8|9291.8|9244.5|9234.5|2322
1633363200000|2021-10-04 16:00:00|9290.3|9280.3|9261.6|9251.6|9295.9|9285.9|9242.8|9232.8|1541
1633392000000|2021-10-05 00:00:00|9248.3|9238.3|9228.6|9218.6|9257.5|9247.5|9223.6|9213.6|555
1633395600000|2021-10-05 01:00:00|9228.9|9218.9|9223|9213|9237.3|9227.3|9184|9174|1462
1633399200000|2021-10-05 02:00:00|9222.8|9212.8|9261.8|9251.8|9261.8|9251.8|9216.5|9206.5|847
1633402800000|2021-10-05 03:00:00|9262|9252|9237|9227|9269.1|9259.1|9225.8|9215.8|487
1633406400000|2021-10-05 04:00:00|9236.8|9226.8|9218.6|9208.6|9237|9227|9215.4|9205.4|320
1633410000000|2021-10-05 05:00:00|9218.3|9208.3|9198.3|9188.3|9220.6|9210.6|9192.5|9182.5|755
1633413600000|2021-10-05 06:00:00|9198.4|9188.4|9176.8|9166.8|9204.8|9194.8|9164.9|9154.9|1068
1633417200000|2021-10-05 07:00:00|9175|9165|9193.8|9183.8|9227.8|9217.8|9149.8|9139.8|1550
1633420800000|2021-10-05 08:00:00|9193.3|9183.3|9178.3|9168.3|9237.3|9227.3|9162.8|9152.8|1367
1633424400000|2021-10-05 09:00:00|9177.8|9167.8|9176.5|9166.5|9183.8|9173.8|9157.8|9147.8|872
1633428000000|2021-10-05 10:00:00|9176.3|9166.3|9093.1|9083.1|9179.8|9169.8|9086.8|9076.8|1109
1633431600000|2021-10-05 11:00:00|9092.6|9082.6|9099.5|9089.5|9122.1|9112.1|9085.9|9075.9|1578
1633435200000|2021-10-05 12:00:00|9099.4|9089.4|9124.5|9114.5|9163.8|9153.8|9093.9|9083.9|1877
1633438800000|2021-10-05 13:00:00|9124.3|9114.3|9109|9099|9136|9126|9068.1|9058.1|2731
1633442400000|2021-10-05 14:00:00|9108.9|9098.9|9171.5|9161.5|9173.4|9163.4|9098.9|9088.9|2921
1633446000000|2021-10-05 15:00:00|9171.4|9161.4|9167.9|9157.9|9193.8|9183.8|9151.4|9141.4|2119
1633449600000|2021-10-05 16:00:00|9167.5|9157.5|9154.6|9144.6|9173.3|9163.3|9135.6|9125.6|1310
1633478400000|2021-10-06 00:00:00|9130.9|9120.9|9134.4|9124.4|9134.4|9124.4|9109|9099|606
1633482000000|2021-10-06 01:00:00|9134.6|9124.6|9098.5|9088.5|9143.4|9133.4|9073|9063|1517
1633485600000|2021-10-06 02:00:00|9097.9|9087.9|9040.4|9030.4|9107.1|9097.1|9021.1|9011.1|1401
1633489200000|2021-10-06 03:00:00|9039.9|9029.9|9052.1|9042.1|9060.5|9050.5|9012.1|9002.1|1137
1633492800000|2021-10-06 04:00:00|9053.4|9043.4|9053.6|9043.6|9061.9|9051.9|9036.9|9026.9|762
1633496400000|2021-10-06 05:00:00|9053.1|9043.1|9067.3|9057.3|9081.9|9071.9|9049.8|9039.8|1030
1633500000000|2021-10-06 06:00:00|9066.6|9056.6|9103.8|9093.8|9113.6|9103.6|9065.6|9055.6|1057
1633503600000|2021-10-06 07:00:00|9101.1|9091.1|9040.3|9030.3|9102.6|9092.6|9024.3|9014.3|2083
1633507200000|2021-10-06 08:00:00|9040.8|9030.8|9011.8|9001.8|9046.8|9036.8|8997.5|8987.5|2053
1633510800000|2021-10-06 09:00:00|9011.5|9001.5|9008.3|8998.3|9028|9018|9001|8991|1686
1633514400000|2021-10-06 10:00:00|9008|8998|9072.5|9062.5|9076.8|9066.8|9004|8994|1432
1633518000000|2021-10-06 11:00:00|9072.8|9062.8|9102.5|9092.5|9102.5|9092.5|9052.3|9042.3|1465
1633521600000|2021-10-06 12:00:00|9102.8|9092.8|9136.8|9126.8|9210.5|9200.5|9102.8|9092.8|2767
1633525200000|2021-10-06 13:00:00|9136.9|9126.9|9061.3|9051.3|9150.3|9140.3|9056.5|9046.5|3264
1633528800000|2021-10-06 14:00:00|9060.5|9050.5|9059|9049|9092.3|9082.3|9045.3|9035.3|3743
1633532400000|2021-10-06 15:00:00|9058.8|9048.8|9093.6|9083.6|9096.3|9086.3|9032|9022|2582
1633536000000|2021-10-06 16:00:00|9093.9|9083.9|9068.1|9058.1|9097.3|9087.3|9043.8|9033.8|1571
1633564800000|2021-10-07 00:00:00|9183.5|9173.5|9165.4|9155.4|9188|9178|9160.6|9150.6|793
1633568400000|2021-10-07 01:00:00|9165.3|9155.3|9178.1|9168.1|9194|9184|9152.9|9142.9|1365
1633572000000|2021-10-07 02:00:00|9178.3|9168.3|9165.4|9155.4|9183.5|9173.5|9154|9144|921
1633575600000|2021-10-07 03:00:00|9165.1|9155.1|9149|9139|9168.9|9158.9|9130.4|9120.4|700
1633579200000|2021-10-07 04:00:00|9149.3|9139.3|9131|9121|9152|9142|9128.4|9118.4|366
1633582800000|2021-10-07 05:00:00|9130.8|9120.8|9111|9101|9133.4|9123.4|9107|9097|774
1633586400000|2021-10-07 06:00:00|9110.6|9100.6|9147|9137|9164.3|9154.3|9110.6|9100.6|983
1633590000000|2021-10-07 07:00:00|9146|9136|9123.3|9113.3|9181.6|9171.6|9121.4|9111.4|1374
1633593600000|2021-10-07 08:00:00|9123.5|9113.5|9162.8|9152.8|9173|9163|9119.8|9109.8|1220
1633597200000|2021-10-07 09:00:00|9162.5|9152.5|9148.8|9138.8|9167|9157|9141.5|9131.5|605
1633600800000|2021-10-07 10:00:00|9148.5|9138.5|9177.8|9167.8|9179.3|9169.3|9148.5|9138.5|484
1633604400000|2021-10-07 11:00:00|9177.5|9167.5|9232.8|9222.8|9252.5|9242.5|9170.3|9160.3|1820
1633608000000|2021-10-07 12:00:00|9233.3|9223.3|9191.8|9181.8|9242.5|9232.5|9180.8|9170.8|1902
1633611600000|2021-10-07 13:00:00|9191.5|9181.5|9226.8|9216.8|9230.5|9220.5|9166|9156|2705
1633615200000|2021-10-07 14:00:00|9227|9217|9226.5|9216.5|9241.9|9231.9|9212.1|9202.1|1872
1633618800000|2021-10-07 15:00:00|9227.9|9217.9|9266.5|9256.5|9291.5|9281.5|9222|9212|1643
1633622400000|2021-10-07 16:00:00|9266.4|9256.4|9277.1|9267.1|9286.5|9276.5|9265.8|9255.8|802
1633651200000|2021-10-08 00:00:00|9303.6|9293.6|9341|9331|9341|9331|9273.6|9263.6|844
1633654800000|2021-10-08 01:00:00|9341.6|9331.6|9324.3|9314.3|9395.4|9385.4|9321.5|9311.5|4158
1633658400000|2021-10-08 02:00:00|9323.8|9313.8|9340.8|9330.8|9354.6|9344.6|9316|9306|2207
1633662000000|2021-10-08 03:00:00|9340.6|9330.6|9310.8|9300.8|9348|9338|9308.3|9298.3|1156
1633665600000|2021-10-08 04:00:00|9311|9301|9320.8|9310.8|9327.6|9317.6|9310.8|9300.8|481
1633669200000|2021-10-08 05:00:00|9320.4|9310.4|9312.3|9302.3|9340.6|9330.6|9306.1|9296.1|1632
1633672800000|2021-10-08 06:00:00|9312|9302|9304.8|9294.8|9319.5|9309.5|9292.9|9282.9|1848
1633676400000|2021-10-08 07:00:00|9305|9295|9321.6|9311.6|9345.5|9335.5|9304.8|9294.8|1622
1633680000000|2021-10-08 08:00:00|9321.4|9311.4|9333|9323|9342.9|9332.9|9307.8|9297.8|1051
1633683600000|2021-10-08 09:00:00|9331.4|9321.4|9284.3|9274.3|9341.8|9331.8|9277.3|9267.3|1081
1633687200000|2021-10-08 10:00:00|9283.8|9273.8|9242.3|9232.3|9298.8|9288.8|9236.3|9226.3|1146
1633690800000|2021-10-08 11:00:00|9242.5|9232.5|9268.3|9258.3|9271|9261|9242.5|9232.5|1288
1633694400000|2021-10-08 12:00:00|9268.1|9258.1|9332.5|9322.5|9332.8|9322.8|9248.5|9238.5|2782
1633698000000|2021-10-08 13:00:00|9332|9322|9367.8|9357.8|9381.6|9371.6|9312|9302|4640
1633701600000|2021-10-08 14:00:00|9367.5|9357.5|9348.5|9338.5|9384.8|9374.8|9340.3|9330.3|3381
1633705200000|2021-10-08 15:00:00|9348.8|9338.8|9358.5|9348.5|9381.3|9371.3|9348.8|9338.8|2145
1633708800000|2021-10-08 16:00:00|9358.3|9348.3|9352.1|9342.1|9358.3|9348.3|9335.3|9325.3|1958
1633910400000|2021-10-11 00:00:00|9358|9340.3|9352.4|9342.4|9369.1|9359.1|9329.6|9319.6|902
1633914000000|2021-10-11 01:00:00|9352.6|9342.6|9353.8|9343.8|9378.6|9368.6|9314.3|9304.3|2894
1633917600000|2021-10-11 02:00:00|9353.5|9343.5|9360.4|9350.4|9361.5|9351.5|9332.6|9322.6|2192
1633921200000|2021-10-11 03:00:00|9360.1|9350.1|9376|9366|9384.4|9374.4|9357.9|9347.9|1639
1633924800000|2021-10-11 04:00:00|9375.8|9365.8|9382.4|9372.4|9383.5|9373.5|9371.8|9361.8|361
1633928400000|2021-10-11 05:00:00|9381.9|9371.9|9446.8|9436.8|9446.9|9436.9|9370.4|9360.4|2650
1633932000000|2021-10-11 06:00:00|9447.3|9437.3|9475.8|9465.8|9477.5|9467.5|9438|9428|3357
1633935600000|2021-10-11 07:00:00|9476.5|9466.5|9497|9487|9499.3|9489.3|9445.9|9435.9|2288
1633939200000|2021-10-11 08:00:00|9498.8|9488.8|9468.4|9458.4|9499.5|9489.5|9464.4|9454.4|1544
1633942800000|2021-10-11 09:00:00|9468.8|9458.8|9487.8|9477.8|9490.3|9480.3|9458.5|9448.5|1072
1633946400000|2021-10-11 10:00:00|9488.3|9478.3|9479|9469|9498.9|9488.9|9467.5|9457.5|1644
1633950000000|2021-10-11 11:00:00|9478.9|9468.9|9493.8|9483.8|9499.3|9489.3|9467.6|9457.6|2086
1633953600000|2021-10-11 12:00:00|9493.9|9483.9|9471.6|9461.6|9511.8|9501.8|9466.1|9456.1|2440
1633957200000|2021-10-11 13:00:00|9471.4|9461.4|9553.8|9543.8|9573.8|9563.8|9456.6|9446.6|5205
1633960800000|2021-10-11 14:00:00|9554.3|9544.3|9533.1|9523.1|9555.6|9545.6|9519|9509|2944
1633964400000|2021-10-11 15:00:00|9533.4|9523.4|9543.8|9533.8|9568.1|9558.1|9530.9|9520.9|2234
1633968000000|2021-10-11 16:00:00|9543.5|9533.5|9534.4|9524.4|9551|9541|9523.8|9513.8|1675
1633996800000|2021-10-12 00:00:00|9485.8|9475.8|9474|9464|9494.6|9484.6|9468|9458|942
1634000400000|2021-10-12 01:00:00|9476.1|9466.1|9432.6|9422.6|9478.6|9468.6|9420.1|9410.1|3369
1634004000000|2021-10-12 02:00:00|9432.4|9422.4|9398.5|9388.5|9450.9|9440.9|9389.5|9379.5|1971
1634007600000|2021-10-12 03:00:00|9398.3|9388.3|9382.4|9372.4|9414.6|9404.6|9362.9|9352.9|1795
1634011200000|2021-10-12 04:00:00|9382.6|9372.6|9373.3|9363.3|9383.8|9373.8|9367.4|9357.4|373
1634014800000|2021-10-12 05:00:00|9373.9|9363.9|9398.9|9388.9|9406.3|9396.3|9373.9|9363.9|1951
1634018400000|2021-10-12 06:00:00|9399.1|9389.1|9406|9396|9413.6|9403.6|9378.5|9368.5|2639
1634022000000|2021-10-12 07:00:00|9404.9|9394.9|9442.1|9432.1|9450.9|9440.9|9391.4|9381.4|2112
1634025600000|2021-10-12 08:00:00|9442.6|9432.6|9486.1|9476.1|9501.3|9491.3|9442.1|9432.1|1749
1634029200000|2021-10-12 09:00:00|9485.1|9475.1|9484|9474|9494|9484|9474.8|9464.8|1246
1634032800000|2021-10-12 10:00:00|9484.1|9474.1|9510.3|9500.3|9520.1|9510.1|9484|9474|1181
1634036400000|2021-10-12 11:00:00|9510.4|9500.4|9527.4|9517.4|9529.8|9519.8|9497.8|9487.8|1718
1634040000000|2021-10-12 12:00:00|9527.5|9517.5|9517.6|9507.6|9552.3|9542.3|9497.4|9487.4|2656
1634043600000|2021-10-12 13:00:00|9517.5|9507.5|9546.6|9536.6|9579.5|9569.5|9490.8|9480.8|6340
1634047200000|2021-10-12 14:00:00|9546.3|9536.3|9500.9|9490.9|9554.8|9544.8|9480.9|9470.9|5074
1634050800000|2021-10-12 15:00:00|9501.3|9491.3|9479|9469|9524.8|9514.8|9465.3|9455.3|3261
1634054400000|2021-10-12 16:00:00|9479.3|9469.3|9440.5|9430.5|9485.4|9475.4|9432.4|9422.4|2591
1634083200000|2021-10-13 00:00:00|9419.9|9409.9|9455.9|9445.9|9463.8|9453.8|9419.9|9409.9|567
1634086800000|2021-10-13 01:00:00|9454.9|9444.9|9483.8|9473.8|9495.4|9485.4|9437.4|9427.4|2483
1634090400000|2021-10-13 02:00:00|9484|9474|9452|9442|9494.3|9484.3|9409.1|9399.1|2608
1634094000000|2021-10-13 03:00:00|9452.1|9442.1|9465.6|9455.6|9483.9|9473.9|9447.6|9437.6|1346
1634097600000|2021-10-13 04:00:00|9465.9|9455.9|9475.9|9465.9|9483|9473|9464.5|9454.5|603
1634101200000|2021-10-13 05:00:00|9476.4|9466.4|9498.9|9488.9|9499|9489|9471.3|9461.3|1616
1634104800000|2021-10-13 06:00:00|9499.1|9489.1|9492.6|9482.6|9546.8|9536.8|9482.3|9472.3|3621
1634108400000|2021-10-13 07:00:00|9491.4|9481.4|9490.6|9480.6|9501.3|9491.3|9461.1|9451.1|1696
1634112000000|2021-10-13 08:00:00|9490.4|9480.4|9541.9|9531.9|9569|9559|9462.5|9452.5|1996
1634115600000|2021-10-13 09:00:00|9542.1|9532.1|9560.5|9550.5|9598.3|9588.3|9529.9|9519.9|1766
1634119200000|2021-10-13 10:00:00|9560.1|9550.1|9569.9|9559.9|9577|9567|9541.1|9531.1|1493
1634122800000|2021-10-13 11:00:00|9569.6|9559.6|9577.6|9567.6|9595.5|9585.5|9562.4|9552.4|2248
1634126400000|2021-10-13 12:00:00|9578|9568|9589.4|9579.4|9623.9|9613.9|9561.9|9551.9|4049
1634130000000|2021-10-13 13:00:00|9588.9|9578.9|9595.6|9585.6|9617|9607|9565.6|9555.6|6029
1634133600000|2021-10-13 14:00:00|9595.3|9585.3|9611.3|9601.3|9654.6|9644.6|9589.5|9579.5|5960
1634137200000|2021-10-13 15:00:00|9611.5|9601.5|9676.6|9666.6|9678.6|9668.6|9610.9|9600.9|3548
1634140800000|2021-10-13 16:00:00|9676.9|9666.9|9762.1|9752.1|9775|9765|9675.3|9665.3|3714
1634169600000|2021-10-14 00:00:00|9715.5|9705.5|9719.3|9709.3|9739.8|9729.8|9706.8|9696.8|697
1634173200000|2021-10-14 01:00:00|9718.8|9708.8|9705.5|9695.5|9762.1|9752.1|9687.4|9677.4|4360
1634176800000|2021-10-14 02:00:00|9705.8|9695.8|9830.9|9820.9|9843.8|9833.8|9690|9680|3389
1634180400000|2021-10-14 03:00:00|9831.3|9821.3|9837|9827|9949.3|9939.3|9820.9|9810.9|3995
1634184000000|2021-10-14 04:00:00|9837.3|9827.3|9843.3|9833.3|9844.5|9834.5|9829.1|9819.1|1049
1634187600000|2021-10-14 05:00:00|9843|9833|9869.3|9859.3|9871.4|9861.4|9796.1|9786.1|2896
1634191200000|2021-10-14 06:00:00|9868.5|9858.5|9867.5|9857.5|9890.6|9880.6|9825.8|9815.8|3550
1634194800000|2021-10-14 07:00:00|9871.8|9861.8|9848.5|9838.5|9872.5|9862.5|9821.3|9811.3|2275
1634198400000|2021-10-14 08:00:00|9848.3|9838.3|9874.1|9864.1|9912.5|9902.5|9848.3|9838.3|2286
1634202000000|2021-10-14 09:00:00|9873.5|9863.5|9856.5|9846.5|9883.6|9873.6|9855.6|9845.6|1463
1634205600000|2021-10-14 10:00:00|9857|9847|9844.4|9834.4|9864.5|9854.5|9831|9821|1735
1634209200000|2021-10-14 11:00:00|9844|9834|9857.8|9847.8|9862.6|9852.6|9825.1|9815.1|2529
1634212800000|2021-10-14 12:00:00|9857.5|9847.5|9891.5|9881.5|9909.5|9899.5|9850.8|9840.8|3532
1634216400000|2021-10-14 13:00:00|9892.3|9882.3|9998.6|9988.6|9999.6|9989.6|9890.5|9880.5|6054
1634220000000|2021-10-14 14:00:00|9998.8|9988.8|9983.8|9973.8|10024.3|10014.3|9934.4|9924.4|4814
1634223600000|2021-10-14 15:00:00|9983.3|9973.3|10015.8|10005.8|10025.8|10015.8|9966.6|9956.6|3196
1634227200000|2021-10-14 16:00:00|10016.1|10006.1|10017.6|10007.6|10028.6|10018.6|9999|9989|2312
1634256000000|2021-10-15 00:00:00|9979.6|9969.6|9992.9|9982.9|9995.4|9985.4|9976.9|9966.9|643
1634259600000|2021-10-15 01:00:00|9993.3|9983.3|10026|10016|10084.9|10074.9|9966.5|9956.5|4630
1634263200000|2021-10-15 02:00:00|10026.3|10016.3|10030.6|10020.6|10057.8|10047.8|9998.6|9988.6|2503
1634266800000|2021-10-15 03:00:00|10030.1|10020.1|10036.8|10026.8|10040.4|10030.4|10014.3|10004.3|1506
1634270400000|2021-10-15 04:00:00|10037|10027|10031.3|10021.3|10038|10028|10016.1|10006.1|598
1634274000000|2021-10-15 05:00:00|10031.5|10021.5|10016.5|10006.5|10032.6|10022.6|9979|9969|1959
1634277600000|2021-10-15 06:00:00|10017|10007|10062.4|10052.4|10063.3|10053.3|9999.8|9989.8|3433
1634281200000|2021-10-15 07:00:00|10061.9|10051.9|10046.5|10036.5|10061.9|10051.9|10017.5|10007.5|1627
1634284800000|2021-10-15 08:00:00|10046.4|10036.4|10107.3|10097.3|10111|10101|10027.8|10017.8|1472
1634288400000|2021-10-15 09:00:00|10107.1|10097.1|10157|10147|10173.9|10163.9|10082.3|10072.3|1937
1634292000000|2021-10-15 10:00:00|10158|10148|10200.8|10190.8|10202.8|10192.8|10157.5|10147.5|2105
1634295600000|2021-10-15 11:00:00|10200.3|10190.3|10200.6|10190.6|10247.9|10237.9|10155.3|10145.3|2572
1634299200000|2021-10-15 12:00:00|10200.1|10190.1|10206.1|10196.1|10222.9|10212.9|10156.6|10146.6|3024
1634302800000|2021-10-15 13:00:00|10207.6|10197.6|10265.9|10255.9|10332.6|10322.6|10196.6|10186.6|6675
1634306400000|2021-10-15 14:00:00|10266.1|10256.1|10240.1|10230.1|10293.6|10283.6|10166.6|10156.6|4957
1634310000000|2021-10-15 15:00:00|10239.1|10229.1|10266.6|10256.6|10316.9|10306.9|10199.6|10189.6|2697
1634313600000|2021-10-15 16:00:00|10267.9|10257.9|10231.9|10221.9|10267.9|10257.9|10224.6|10214.6|1852
1634515200000|2021-10-18 00:00:00|10223.4|10201.4|10379|10369|10424|10413|10223.4|10201.4|919
1634518800000|2021-10-18 01:00:00|10378.6|10368.6|10262.5|10252.5|10457.5|10447.5|10252.8|10242.8|4383
1634522400000|2021-10-18 02:00:00|10263.1|10253.1|10334.1|10324.1|10361.1|10351.1|10255.1|10245.1|2872
1634526000000|2021-10-18 03:00:00|10333.8|10323.8|10338.5|10328.5|10374.4|10364.4|10328.1|10318.1|1982
1634529600000|2021-10-18 04:00:00|10339.4|10329.4|10319|10309|10342.4|10332.4|10318.8|10308.8|405
1634533200000|2021-10-18 05:00:00|10318.1|10308.1|10350.8|10340.8|10368|10358|10318.1|10308.1|1707
1634536800000|2021-10-18 06:00:00|10351.5|10341.5|10380.1|10370.1|10395.6|10385.6|10336.9|10326.9|3251
1634540400000|2021-10-18 07:00:00|10381.1|10371.1|10345.9|10335.9|10381.5|10371.5|10310|10300|1725
1634544000000|2021-10-18 08:00:00|10345.1|10335.1|10307.6|10297.6|10348.1|10338.1|10270.3|10260.3|1079
1634547600000|2021-10-18 09:00:00|10307.5|10297.5|10259.9|10249.9|10310|10300|10235.1|10225.1|855
1634551200000|2021-10-18 10:00:00|10260.1|10250.1|10309|10299|10323|10313|10242|10232|786
1634554800000|2021-10-18 11:00:00|10309.3|10299.3|10274.4|10264.4|10325.3|10315.3|10264.3|10254.3|1333
1634558400000|2021-10-18 12:00:00|10274.1|10264.1|10264.5|10254.5|10298|10288|10236.8|10226.8|2028
1634562000000|2021-10-18 13:00:00|10264.3|10254.3|10222.8|10212.8|10279.6|10269.6|10157|10147|5440
1634565600000|2021-10-18 14:00:00|10223|10213|10183.6|10173.6|10232.3|10222.3|10168.6|10158.6|3337
1634569200000|2021-10-18 15:00:00|10184|10174|10211.3|10201.3|10224.1|10214.1|10146.6|10136.6|2583
1634572800000|2021-10-18 16:00:00|10211.5|10201.5|10223.3|10213.3|10240.9|10230.9|10197.3|10187.3|1817
1634601600000|2021-10-19 00:00:00|10200.1|10190.1|10220.3|10210.3|10226.1|10216.1|10195.8|10185.8|312
1634605200000|2021-10-19 01:00:00|10219.9|10209.9|10314|10304|10320.8|10310.8|10219.9|10209.9|3235
1634608800000|2021-10-19 02:00:00|10313.8|10303.8|10271.8|10261.8|10315.9|10305.9|10271.8|10261.8|2083
1634612400000|2021-10-19 03:00:00|10271.5|10261.5|10284.5|10274.5|10294.4|10284.4|10264|10254|1992
1634616000000|2021-10-19 04:00:00|10284.8|10274.8|10295.4|10285.4|10309.6|10299.6|10284.8|10274.8|620
1634619600000|2021-10-19 05:00:00|10295|10285|10352.8|10342.8|10353.3|10343.3|10292.3|10282.3|1582
1634623200000|2021-10-19 06:00:00|10352.9|10342.9|10348.3|10338.3|10408|10398|10337|10327|3069
1634626800000|2021-10-19 07:00:00|10343.9|10333.9|10314.6|10304.6|10371.4|10361.4|10286.1|10276.1|1609
1634630400000|2021-10-19 08:00:00|10313.8|10303.8|10342|10332|10351.9|10341.9|10304.5|10294.5|1023
1634634000000|2021-10-19 09:00:00|10341.3|10331.3|10322.1|10312.1|10343.9|10333.9|10309.6|10299.6|715
1634637600000|2021-10-19 10:00:00|10321.4|10311.4|10336.8|10326.8|10343.4|10333.4|10318.4|10308.4|686
1634641200000|2021-10-19 11:00:00|10335.9|10325.9|10308.4|10298.4|10336.6|10326.6|10279.1|10269.1|1332
1634644800000|2021-10-19 12:00:00|10308.6|10298.6|10310.4|10300.4|10322.9|10312.9|10263.6|10253.6|1753
1634648400000|2021-10-19 13:00:00|10310.9|10300.9|10154.9|10144.9|10317.5|10307.5|10076.9|10066.9|6198
1634652000000|2021-10-19 14:00:00|10154.1|10144.1|10161|10151|10199|10189|10136.3|10126.3|3599
1634655600000|2021-10-19 15:00:00|10160.3|10150.3|10151.9|10141.9|10176.3|10166.3|10142|10132|2389
1634659200000|2021-10-19 16:00:00|10152|10142|10139.6|10129.6|10156|10146|10126.1|10116.1|1395
1634688000000|2021-10-20 00:00:00|10131.1|10121.1|10032.3|10022.3|10131.6|10121.6|10012.5|10002.5|1235
1634691600000|2021-10-20 01:00:00|10032.5|10022.5|9989.1|9979.1|10075.1|10065.1|9987.5|9977.5|4346
1634695200000|2021-10-20 02:00:00|9987.8|9977.8|9976.1|9966.1|10003.8|9993.8|9912.4|9902.4|3406
1634698800000|2021-10-20 03:00:00|9975.9|9965.9|9985.5|9975.5|10015.1|10005.1|9965.9|9955.9|1870
1634702400000|2021-10-20 04:00:00|9985.9|9975.9|9999.9|9989.9|10005.6|9995.6|9984.1|9974.1|328
1634706000000|2021-10-20 05:00:00|9999.6|9989.6|10041.5|10031.5|10044.4|10034.4|9963.3|9953.3|1961
1634709600000|2021-10-20 06:00:00|10041.8|10031.8|10002.1|9992.1|10049.6|10039.6|10002.1|9992.1|2110
1634713200000|2021-10-20 07:00:00|10004.5|9994.5|10052.6|10042.6|10052.6|10042.6|9988.1|9978.1|1617
1634716800000|2021-10-20 08:00:00|10052.3|10042.3|10057.6|10047.6|10080.9|10070.9|10038.4|10028.4|1066
1634720400000|2021-10-20 09:00:00|10058.9|10048.9|10025.5|10015.5|10059.6|10049.6|10018.4|10008.4|561
1634724000000|2021-10-20 10:00:00|10025.8|10015.8|10010.1|10000.1|10033.9|10023.9|9995.8|9985.8|769
1634727600000|2021-10-20 11:00:00|10010.5|10000.5|9978.1|9968.1|10028.5|10018.5|9976.5|9966.5|1023
1634731200000|2021-10-20 12:00:00|9980.6|9970.6|10019.8|10009.8|10071.9|10061.9|9979.5|9969.5|1883
1634734800000|2021-10-20 13:00:00|10022.6|10012.6|10141.3|10131.3|10164.8|10154.8|10011.4|10001.4|4725
1634738400000|2021-10-20 14:00:00|10141.8|10131.8|10151.1|10141.1|10176.9|10166.9|10103.6|10093.6|2969
1634742000000|2021-10-20 15:00:00|10151.5|10141.5|10198.5|10188.5|10212.8|10202.8|10141.1|10131.1|2230
1634745600000|2021-10-20 16:00:00|10198.6|10188.6|10205.5|10195.5|10210.4|10200.4|10174.8|10164.8|2211
1634774400000|2021-10-21 00:00:00|10179.8|10169.8|10221.1|10211.1|10231.8|10221.8|10179.8|10169.8|327
1634778000000|2021-10-21 01:00:00|10221.5|10211.5|10201.3|10191.3|10237|10227|10150.6|10140.6|3093
1634781600000|2021-10-21 02:00:00|10201.6|10191.6|10219|10209|10246.6|10236.6|10201.6|10191.6|2268
1634785200000|2021-10-21 03:00:00|10218.8|10208.8|10226.9|10216.9|10239.1|10229.1|10200.8|10190.8|1259
1634788800000|2021-10-21 04:00:00|10225.5|10215.5|10212.9|10202.9|10232.3|10222.3|10204.8|10194.8|337
1634792400000|2021-10-21 05:00:00|10213.3|10203.3|10123.8|10113.8|10226.4|10216.4|10102.5|10092.5|2752
1634796000000|2021-10-21 06:00:00|10123.1|10113.1|9972.1|9962.1|10142.5|10132.5|9936.8|9926.8|4677
1634799600000|2021-10-21 07:00:00|9971.9|9961.9|10008.1|9998.1|10024.9|10014.9|9955.8|9945.8|1648
1634803200000|2021-10-21 08:00:00|10008.3|9998.3|10009.1|9999.1|10023.5|10013.5|9944.8|9934.8|1295
1634806800000|2021-10-21 09:00:00|10009|9999|9989.8|9979.8|10010.9|10000.9|9977.8|9967.8|735
1634810400000|2021-10-21 10:00:00|9990|9980|9934|9924|9996.6|9986.6|9918.5|9908.5|714
1634814000000|2021-10-21 11:00:00|9934.8|9924.8|9947.1|9937.1|9953.3|9943.3|9888.8|9878.8|1579
1634817600000|2021-10-21 12:00:00|9948.1|9938.1|9955.8|9945.8|9987.3|9977.3|9935.5|9925.5|1459
1634821200000|2021-10-21 13:00:00|9956.1|9946.1|9871.3|9861.3|9994.6|9984.6|9820.6|9810.6|5528
1634824800000|2021-10-21 14:00:00|9870.9|9860.9|9865.3|9855.3|9888.9|9878.9|9798.9|9788.9|3700
1634828400000|2021-10-21 15:00:00|9864.8|9854.8|9859.3|9849.3|9869.6|9859.6|9830.8|9820.8|2609
1634832000000|2021-10-21 16:00:00|9859.8|9849.8|9828.5|9818.5|9863.6|9853.6|9818|9808|2055
1634860800000|2021-10-22 00:00:00|9849.9|9839.9|9867|9857|9870|9860|9842.9|9832.9|623
1634864400000|2021-10-22 01:00:00|9867.5|9857.5|9930.9|9920.9|9970.4|9960.4|9866.9|9856.9|4219
1634868000000|2021-10-22 02:00:00|9931|9921|9898.4|9888.4|9964.8|9954.8|9860.6|9850.6|2884
1634871600000|2021-10-22 03:00:00|9898|9888|9902.6|9892.6|9932.9|9922.9|9879.6|9869.6|1593
1634875200000|2021-10-22 04:00:00|9903.8|9893.8|9886.8|9876.8|9914.5|9904.5|9883.4|9873.4|373
1634878800000|2021-10-22 05:00:00|9887.5|9877.5|9888.4|9878.4|9924.8|9914.8|9831.5|9821.5|2300
1634882400000|2021-10-22 06:00:00|9888.9|9878.9|9877.8|9867.8|9936.3|9926.3|9816.5|9806.5|3350
1634886000000|2021-10-22 07:00:00|9872.6|9862.6|9897.4|9887.4|9943.8|9933.8|9871.8|9861.8|1163
1634889600000|2021-10-22 08:00:00|9898|9888|9862.6|9852.6|9918.9|9908.9|9858.9|9848.9|860
1634893200000|2021-10-22 09:00:00|9862.5|9852.5|9922.5|9912.5|9923.9|9913.9|9850.6|9840.6|973
1634896800000|2021-10-22 10:00:00|9922.6|9912.6|9892.4|9882.4|9926.6|9916.6|9889.1|9879.1|786
1634900400000|2021-10-22 11:00:00|9892.3|9882.3|9885.3|9875.3|9905.6|9895.6|9865|9855|917
1634904000000|2021-10-22 12:00:00|9885|9875|9839|9829|9897.3|9887.3|9760.1|9750.1|2584
1634907600000|2021-10-22 13:00:00|9838.5|9828.5|9823.8|9813.8|9878.6|9868.6|9813.6|9803.6|5334
1634911200000|2021-10-22 14:00:00|9823.3|9813.3|9764.5|9754.5|9833.9|9823.9|9710|9700|4939
1634914800000|2021-10-22 15:00:00|9764.4|9754.4|9724.1|9714.1|9803.4|9793.4|9697|9687|4779
1634918400000|2021-10-22 16:00:00|9723.8|9713.8|9750.4|9740.4|9764.6|9754.6|9710.1|9700.1|2779
1635120000000|2021-10-25 00:00:00|9750.3|9728.3|9827.1|9817.1|9838|9828|9750.3|9728.3|602
1635123600000|2021-10-25 01:00:00|9827.5|9817.5|9833.1|9823.1|9853.8|9843.8|9798.5|9788.5|3807
1635127200000|2021-10-25 02:00:00|9832.9|9822.9|9879.5|9869.5|9895.8|9885.8|9817.4|9807.4|2070
1635130800000|2021-10-25 03:00:00|9880|9870|9880.9|9870.9|9902.5|9892.5|9868.6|9858.6|1354
1635134400000|2021-10-25 04:00:00|9880.1|9870.1|9882.3|9872.3|9886.9|9876.9|9870|9860|312
1635138000000|2021-10-25 05:00:00|9882.6|9872.6|9897.5|9887.5|9919.8|9909.8|9871.6|9861.6|2141
1635141600000|2021-10-25 06:00:00|9897.6|9887.6|9866.3|9856.3|9901.4|9891.4|9864.5|9854.5|2736
1635145200000|2021-10-25 07:00:00|9866.6|9856.6|9868.1|9858.1|9879|9869|9845.6|9835.6|975
1635148800000|2021-10-25 08:00:00|9868|9858|9842.5|9832.5|9876.1|9866.1|9818.8|9808.8|621
1635152400000|2021-10-25 09:00:00|9842.8|9832.8|9803.5|9793.5|9842.8|9832.8|9792.5|9782.5|570
1635156000000|2021-10-25 10:00:00|9803.3|9793.3|9804.8|9794.8|9812.8|9802.8|9794.5|9784.5|506
1635159600000|2021-10-25 11:00:00|9805.5|9795.5|9820.5|9810.5|9823|9813|9777.9|9767.9|809
1635163200000|2021-10-25 12:00:00|9820.3|9810.3|9821|9811|9835.5|9825.5|9810.5|9800.5|1027
1635166800000|2021-10-25 13:00:00|9821.3|9811.3|9841|9831|9868|9858|9787.3|9777.3|5180
1635170400000|2021-10-25 14:00:00|9841.3|9831.3|9896.3|9886.3|9898.5|9888.5|9824.1|9814.1|2726
1635174000000|2021-10-25 15:00:00|9895.5|9885.5|9858|9848|9912.3|9902.3|9854.8|9844.8|2499
1635177600000|2021-10-25 16:00:00|9857.8|9847.8|9843.4|9833.4|9873.5|9863.5|9842.9|9832.9|1835
1635206400000|2021-10-26 00:00:00|9886|9876|9873.4|9863.4|9901.6|9891.6|9862.9|9852.9|547
1635210000000|2021-10-26 01:00:00|9873.5|9863.5|9835.6|9825.6|9898.5|9888.5|9817.9|9807.9|3481
1635213600000|2021-10-26 02:00:00|9835.3|9825.3|9877.8|9867.8|9888.4|9878.4|9819.6|9809.6|2336
1635217200000|2021-10-26 03:00:00|9878.1|9868.1|9867.6|9857.6|9886.4|9876.4|9849|9839|1349
1635220800000|2021-10-26 04:00:00|9867.3|9857.3|9869.8|9859.8|9871.9|9861.9|9862.4|9852.4|258
1635224400000|2021-10-26 05:00:00|9869.5|9859.5|9834|9824|9869.8|9859.8|9799|9789|1606
1635228000000|2021-10-26 06:00:00|9833.8|9823.8|9848.8|9838.8|9871.3|9861.3|9829.5|9819.5|2122
1635231600000|2021-10-26 07:00:00|9848.5|9838.5|9762|9752|9848.5|9838.5|9749.5|9739.5|1071
1635235200000|2021-10-26 08:00:00|9762.5|9752.5|9785.8|9775.8|9799|9789|9753.8|9743.8|767
1635238800000|2021-10-26 09:00:00|9784.5|9774.5|9788.5|9778.5|9790|9780|9754.3|9744.3|577
1635242400000|2021-10-26 10:00:00|9788.8|9778.8|9804|9794|9817.5|9807.5|9788|9778|744
1635246000000|2021-10-26 11:00:00|9804.3|9794.3|9814.8|9804.8|9826.5|9816.5|9804|9794|950
1635249600000|2021-10-26 12:00:00|9815|9805|9830.5|9820.5|9842|9832|9791|9781|989
1635253200000|2021-10-26 13:00:00|9830.8|9820.8|9839.8|9829.8|9854.1|9844.1|9806.5|9796.5|4750
1635256800000|2021-10-26 14:00:00|9839.5|9829.5|9839|9829|9877.8|9867.8|9823.3|9813.3|3296
1635260400000|2021-10-26 15:00:00|9839.8|9829.8|9781|9771|9839.8|9829.8|9766.5|9756.5|2797
1635264000000|2021-10-26 16:00:00|9780.3|9770.3|9768.1|9758.1|9780.3|9770.3|9751.8|9741.8|2201
1635292800000|2021-10-27 00:00:00|9775.4|9765.4|9778.8|9768.8|9797.1|9787.1|9774.1|9764.1|431
1635296400000|2021-10-27 01:00:00|9779.1|9769.1|9756.4|9746.4|9819.8|9809.8|9749.8|9739.8|4157
1635300000000|2021-10-27 02:00:00|9756|9746|9781.3|9771.3|9783.4|9773.4|9738.1|9728.1|2422
1635303600000|2021-10-27 03:00:00|9781.6|9771.6|9761.8|9751.8|9796.8|9786.8|9758.5|9748.5|1616
1635307200000|2021-10-27 04:00:00|9761|9751|9766.5|9756.5|9768|9758|9755|9745|298
1635310800000|2021-10-27 05:00:00|9766.1|9756.1|9704|9694|9766.1|9756.1|9694|9684|2270
1635314400000|2021-10-27 06:00:00|9703.9|9693.9|9649|9639|9718.8|9708.8|9649|9639|3317
1635318000000|2021-10-27 07:00:00|9647|9637|9677|9667|9692.6|9682.6|9646.1|9636.1|947
1635321600000|2021-10-27 08:00:00|9678.5|9668.5|9652.8|9642.8|9684.6|9674.6|9618.8|9608.8|1266
1635325200000|2021-10-27 09:00:00|9652.5|9642.5|9661.5|9651.5|9677.5|9667.5|9625.8|9615.8|966
1635328800000|2021-10-27 10:00:00|9661.3|9651.3|9601.1|9591.1|9671|9661|9595.8|9585.8|929
1635332400000|2021-10-27 11:00:00|9601.3|9591.3|9607.8|9597.8|9630|9620|9593|9583|972
1635336000000|2021-10-27 12:00:00|9606.5|9596.5|9591.9|9581.9|9635.5|9625.5|9589|9579|1375
1635339600000|2021-10-27 13:00:00|9591.6|9581.6|9585|9575|9594.5|9584.5|9510.8|9500.8|4981
1635343200000|2021-10-27 14:00:00|9585.3|9575.3|9569.5|9559.5|9615.3|9605.3|9563.8|9553.8|4176
1635346800000|2021-10-27 15:00:00|9571|9561|9549.8|9539.8|9595|9585|9546.5|9536.5|2140
1635350400000|2021-10-27 16:00:00|9550.3|9540.3|9566.1|9556.1|9585.4|9575.4|9541|9531|2162
1635379200000|2021-10-28 00:00:00|9561.9|9551.9|9541.4|9531.4|9565.5|9555.5|9529|9519|591
1635382800000|2021-10-28 01:00:00|9541.8|9531.8|9513.3|9503.3|9575.8|9565.8|9505.6|9495.6|3859
1635386400000|2021-10-28 02:00:00|9513.4|9503.4|9593.8|9583.8|9607.1|9597.1|9508.6|9498.6|3296
1635390000000|2021-10-28 03:00:00|9594|9584|9580.8|9570.8|9607.3|9597.3|9570.8|9560.8|1798
1635393600000|2021-10-28 04:00:00|9580.5|9570.5|9619.8|9609.8|9619.8|9609.8|9578.4|9568.4|382
1635397200000|2021-10-28 05:00:00|9619.9|9609.9|9730|9720|9730|9720|9604.3|9594.3|2758
1635400800000|2021-10-28 06:00:00|9729.5|9719.5|9683|9673|9736.8|9726.8|9661.8|9651.8|5166
1635404400000|2021-10-28 07:00:00|9682.8|9672.8|9654.5|9644.5|9695.3|9685.3|9650.8|9640.8|1039
1635408000000|2021-10-28 08:00:00|9654.8|9644.8|9670.8|9660.8|9709.3|9699.3|9651.5|9641.5|1158
1635411600000|2021-10-28 09:00:00|9670.5|9660.5|9664|9654|9683.3|9673.3|9651.8|9641.8|888
1635415200000|2021-10-28 10:00:00|9663.8|9653.8|9668.5|9658.5|9678.8|9668.8|9648.5|9638.5|813
1635418800000|2021-10-28 11:00:00|9668.3|9658.3|9671.5|9661.5|9684|9674|9653.9|9643.9|1153
1635422400000|2021-10-28 12:00:00|9671.8|9661.8|9650.3|9640.3|9674.8|9664.8|9611.3|9601.3|2017
1635426000000|2021-10-28 13:00:00|9650.5|9640.5|9669|9659|9704.5|9694.5|9618.5|9608.5|5673
1635429600000|2021-10-28 14:00:00|9669.5|9659.5|9668.5|9658.5|9674.5|9664.5|9641.8|9631.8|3453
1635433200000|2021-10-28 15:00:00|9668.3|9658.3|9667|9657|9698|9688|9656.8|9646.8|2523
1635436800000|2021-10-28 16:00:00|9667.3|9657.3|9653.6|9643.6|9683.5|9673.5|9650.1|9640.1|1772
1635465600000|2021-10-29 00:00:00|9642.6|9632.6|9657.3|9647.3|9669.8|9659.8|9641.5|9631.5|553
1635469200000|2021-10-29 01:00:00|9658.1|9648.1|9660.5|9650.5|9685.1|9675.1|9624|9614|3989
1635472800000|2021-10-29 02:00:00|9660.8|9650.8|9658|9648|9672.4|9662.4|9634.6|9624.6|2513
1635476400000|2021-10-29 03:00:00|9657.5|9647.5|9656.8|9646.8|9667.6|9657.6|9643.5|9633.5|1838
1635480000000|2021-10-29 04:00:00|9655.5|9645.5|9627.3|9617.3|9656.3|9646.3|9625.8|9615.8|231
1635483600000|2021-10-29 05:00:00|9627|9617|9638.4|9628.4|9644|9634|9620.4|9610.4|1657
1635487200000|2021-10-29 06:00:00|9638.9|9628.9|9589.8|9579.8|9650.9|9640.9|9551|9541|3634
1635490800000|2021-10-29 07:00:00|9587.5|9577.5|9566|9556|9601|9591|9539.3|9529.3|1559
1635494400000|2021-10-29 08:00:00|9564.9|9554.9|9601.8|9591.8|9612.1|9602.1|9559.9|9549.9|1221
1635498000000|2021-10-29 09:00:00|9601|9591|9627.3|9617.3|9630.3|9620.3|9588.5|9578.5|1048
1635501600000|2021-10-29 10:00:00|9626.8|9616.8|9607.4|9597.4|9635.3|9625.3|9601|9591|1070
1635505200000|2021-10-29 11:00:00|9607.6|9597.6|9618.8|9608.8|9644.3|9634.3|9603.8|9593.8|793
1635508800000|2021-10-29 12:00:00|9619|9609|9536.8|9526.8|9622.8|9612.8|9490.3|9480.3|2331
1635512400000|2021-10-29 13:00:00|9536.6|9526.6|9540.9|9530.9|9571.3|9561.3|9512|9502|3389
1635516000000|2021-10-29 14:00:00|9541.3|9531.3|9495.5|9485.5|9549.3|9539.3|9443.8|9433.8|4008
1635519600000|2021-10-29 15:00:00|9495.3|9485.3|9527.3|9517.3|9532.5|9522.5|9473|9463|2145
1635523200000|2021-10-29 16:00:00|9527.1|9517.1|9525.9|9515.9|9555.3|9545.3|9520.9|9510.9|1517
1635728400000|2021-11-01 01:00:00|9550.4|9528.4|9562|9552|9568|9558|9494.3|9484.3|2609
1635732000000|2021-11-01 02:00:00|9562.8|9552.8|9574.3|9564.3|9595|9585|9552.3|9542.3|1487
1635735600000|2021-11-01 03:00:00|9574.8|9564.8|9587.3|9577.3|9599.3|9589.3|9570.5|9560.5|1087
1635739200000|2021-11-01 04:00:00|9586.8|9576.8|9566.3|9556.3|9587.8|9577.8|9560|9550|341
1635742800000|2021-11-01 05:00:00|9566|9556|9569.5|9559.5|9598.5|9588.5|9556|9546|1514
1635746400000|2021-11-01 06:00:00|9569|9559|9530.3|9520.3|9569.5|9559.5|9528|9518|2002
1635750000000|2021-11-01 07:00:00|9529.5|9519.5|9452.3|9442.3|9529.5|9519.5|9451|9441|998
1635753600000|2021-11-01 08:00:00|9451.8|9441.8|9455|9445|9479.5|9469.5|9424.1|9414.1|1198
1635757200000|2021-11-01 09:00:00|9455.8|9445.8|9486.5|9476.5|9493|9483|9455.5|9445.5|725
1635760800000|2021-11-01 10:00:00|9486.8|9476.8|9496.3|9486.3|9513.5|9503.5|9471|9461|538
1635764400000|2021-11-01 11:00:00|9495|9485|9491|9481|9498|9488|9458.3|9448.3|846
1635768000000|2021-11-01 12:00:00|9491.8|9481.8|9515.5|9505.5|9519.5|9509.5|9484.3|9474.3|1955
1635771600000|2021-11-01 13:00:00|9514.8|9504.8|9481.3|9471.3|9528.8|9518.8|9469|9459|3911
1635775200000|2021-11-01 14:00:00|9481.5|9471.5|9481.8|9471.8|9499.5|9489.5|9464|9454|2557
1635778800000|2021-11-01 15:00:00|9481.5|9471.5|9518.5|9508.5|9522.5|9512.5|9459.8|9449.8|2118
1635782400000|2021-11-01 16:00:00|9518.3|9508.3|9548.9|9538.9|9567|9557|9513.5|9503.5|1909
1635786000000|2021-11-01 17:00:00|9550.1|9540.1|9527.1|9517.1|9552.1|9542.1|9517.4|9507.4|799
1635814800000|2021-11-02 01:00:00|9513.9|9491.9|9582.8|9572.8|9624.3|9614.3|9513.9|9491.9|3653
1635818400000|2021-11-02 02:00:00|9582.3|9572.3|9528.9|9518.9|9613.5|9603.5|9526|9516|2078
1635822000000|2021-11-02 03:00:00|9528.6|9518.6|9478.8|9468.8|9550.6|9540.6|9476.5|9466.5|2395
1635825600000|2021-11-02 04:00:00|9478.4|9468.4|9478.4|9468.4|9489.1|9479.1|9461.5|9451.5|370
1635829200000|2021-11-02 05:00:00|9477.9|9467.9|9457.5|9447.5|9487|9477|9434.5|9424.5|2799
1635832800000|2021-11-02 06:00:00|9458|9448|9481.5|9471.5|9488.1|9478.1|9437.8|9427.8|2968
1635836400000|2021-11-02 07:00:00|9481.9|9471.9|9443.3|9433.3|9483.4|9473.4|9443.3|9433.3|1175
1635840000000|2021-11-02 08:00:00|9443|9433|9462|9452|9481.8|9471.8|9443|9433|627
1635843600000|2021-11-02 09:00:00|9461|9451|9510.8|9500.8|9515.6|9505.6|9455.5|9445.5|645
1635847200000|2021-11-02 10:00:00|9510|9500|9522.3|9512.3|9524.8|9514.8|9497.3|9487.3|598
1635850800000|2021-11-02 11:00:00|9522|9512|9503.3|9493.3|9529.5|9519.5|9503|9493|853
1635854400000|2021-11-02 12:00:00|9503.6|9493.6|9540.8|9530.8|9547|9537|9492.8|9482.8|1737
1635858000000|2021-11-02 13:00:00|9541.3|9531.3|9558.5|9548.5|9590|9580|9538|9528|2985
1635861600000|2021-11-02 14:00:00|9558.3|9548.3|9558.1|9548.1|9570.5|9560.5|9532.3|9522.3|1797
1635865200000|2021-11-02 15:00:00|9557.9|9547.9|9492.8|9482.8|9578|9568|9486.8|9476.8|2240
1635868800000|2021-11-02 16:00:00|9493.3|9483.3|9513.6|9503.6|9516.4|9506.4|9479.5|9469.5|1234
1635872400000|2021-11-02 17:00:00|9514.1|9504.1|9523.6|9513.6|9531.4|9521.4|9513.1|9503.1|501
1635901200000|2021-11-03 01:00:00|9522.6|9500.6|9508|9498|9539.6|9529.6|9493.5|9483.5|2846
1635904800000|2021-11-03 02:00:00|9508.1|9498.1|9515.4|9505.4|9542.1|9532.1|9488|9478|2273
1635908400000|2021-11-03 03:00:00|9516.3|9506.3|9547.8|9537.8|9549.3|9539.3|9508.4|9498.4|1232
1635912000000|2021-11-03 04:00:00|9547.5|9537.5|9571.4|9561.4|9576.3|9566.3|9547|9537|286
1635915600000|2021-11-03 05:00:00|9570.5|9560.5|9575.8|9565.8|9577.3|9567.3|9554.1|9544.1|1215
1635919200000|2021-11-03 06:00:00|9576|9566|9674.9|9664.9|9680.8|9670.5|9576|9566|3094
1635922800000|2021-11-03 07:00:00|9675.9|9665.9|9627.3|9617.3|9675.9|9665.9|9625.8|9615.8|1007
1635926400000|2021-11-03 08:00:00|9624.8|9614.8|9656|9646|9676.8|9666.8|9622.5|9612.5|878
1635930000000|2021-11-03 09:00:00|9655.8|9645.8|9635.5|9625.5|9656.8|9646.8|9624|9614|608
1635933600000|2021-11-03 10:00:00|9635.3|9625.3|9617.3|9607.3|9635.3|9625.3|9612.4|9602.4|644
1635937200000|2021-11-03 11:00:00|9617.8|9607.8|9618.8|9608.8|9634.3|9624.3|9606.1|9596.1|568
1635940800000|2021-11-03 12:00:00|9619|9609|9619|9609|9627.3|9617.3|9579.3|9569.3|1478
1635944400000|2021-11-03 13:00:00|9618.5|9608.5|9534.8|9524.8|9632.5|9622.5|9506.5|9496.5|3974
1635948000000|2021-11-03 14:00:00|9532.8|9522.8|9508.8|9498.8|9544.3|9534.3|9501.1|9491.1|2614
1635951600000|2021-11-03 15:00:00|9508|9498|9495.3|9485.3|9510.5|9500.5|9466|9456|1482
1635955200000|2021-11-03 16:00:00|9494.8|9484.8|9457.9|9447.9|9494.8|9484.8|9446.3|9436.3|2080
1635958800000|2021-11-03 17:00:00|9457.1|9447.1|9392.3|9374.8|9458.4|9448.4|9370.4|9360.4|1308
1635987600000|2021-11-04 01:00:00|9492|9470|9616.8|9606.8|9637.3|9627.3|9492|9470|2609
1635991200000|2021-11-04 02:00:00|9616|9606|9587.1|9577.1|9626.3|9616.3|9587.1|9577.1|1230
1635994800000|2021-11-04 03:00:00|9587|9577|9616.1|9606.1|9617.4|9607.4|9586.3|9576.3|1225
1635998400000|2021-11-04 04:00:00|9616.4|9606.4|9609.6|9599.6|9618.1|9608.1|9609.5|9599.5|110
1636002000000|2021-11-04 05:00:00|9609.8|9599.8|9562.9|9552.9|9620.5|9610.5|9557.3|9547.3|1451
1636005600000|2021-11-04 06:00:00|9564.1|9554.1|9551.6|9541.6|9575.4|9565.4|9527.5|9517.5|2003
1636009200000|2021-11-04 07:00:00|9551.9|9541.9|9509.5|9497|9581.8|9571.8|9509.5|9497|1014
1636012800000|2021-11-04 08:00:00|9509|9495.3|9500.5|9490.5|9532.3|9522.3|9471.5|9461.5|923
1636016400000|2021-11-04 09:00:00|9500.8|9490.8|9534.3|9524.3|9541|9531|9500.8|9490.8|821
1636020000000|2021-11-04 10:00:00|9534|9524|9569.5|9559.5|9595.8|9585.8|9523.3|9513.3|1010
1636023600000|2021-11-04 11:00:00|9569.3|9559.3|9572.5|9562.5|9579.3|9569.3|9554.5|9544.5|742
1636027200000|2021-11-04 12:00:00|9572.8|9562.8|9610.5|9600.5|9626|9616|9554.8|9544.8|1980
1636030800000|2021-11-04 13:00:00|9612|9602|9521.5|9511.5|9620.9|9610.9|9478|9468|3901
1636034400000|2021-11-04 14:00:00|9521.8|9511.8|9402.5|9392.5|9528.8|9518.8|9376|9366|3410
1636038000000|2021-11-04 15:00:00|9400.8|9390.8|9418.5|9408.5|9431|9421|9373|9363|3217
1636041600000|2021-11-04 16:00:00|9419.4|9409.4|9454.4|9444.4|9468|9458|9407.5|9397.5|2162
1636045200000|2021-11-04 17:00:00|9454.5|9444.5|9425.4|9415.4|9479.4|9469.4|9401.6|9391.6|1108
1636074000000|2021-11-05 01:00:00|9428.6|9406.6|9461.9|9451.9|9467.5|9457.5|9404.6|9394.6|3673
1636077600000|2021-11-05 02:00:00|9462.5|9452.5|9450.3|9440.3|9480.4|9470.4|9426.3|9416.3|2371
1636081200000|2021-11-05 03:00:00|9448.5|9438.5|9452.6|9442.6|9483|9473|9443.8|9433.8|1416
1636084800000|2021-11-05 04:00:00|9452.8|9442.8|9445.8|9435.8|9461.3|9451.3|9433.1|9423.1|265
1636088400000|2021-11-05 05:00:00|9444.9|9434.9|9449.8|9439.8|9492.1|9482.1|9437|9427|1592
1636092000000|2021-11-05 06:00:00|9449.4|9439.4|9463.3|9453.3|9478.5|9468.5|9405|9395|2670
1636095600000|2021-11-05 07:00:00|9463.5|9453.5|9386.9|9376.9|9474.1|9464.1|9386.9|9376.9|904
1636099200000|2021-11-05 08:00:00|9386.5|9376.5|9489.3|9479.3|9551.9|9541.9|9386.5|9376.5|1362
1636102800000|2021-11-05 09:00:00|9489.8|9479.8|9503.3|9493.3|9511.8|9501.8|9476.3|9466.3|613
1636106400000|2021-11-05 10:00:00|9503|9493|9456.8|9446.8|9503.5|9493.5|9451.3|9441.3|552
1636110000000|2021-11-05 11:00:00|9456.5|9446.5|9446|9436|9481|9471|9440.9|9430.9|681
1636113600000|2021-11-05 12:00:00|9446.5|9436.5|9401.3|9391.3|9451.3|9441.3|9368.3|9358.3|2298
1636117200000|2021-11-05 13:00:00|9401.5|9391.5|9418.8|9408.8|9477.8|9467.8|9400|9390|3909
1636120800000|2021-11-05 14:00:00|9419|9409|9477.3|9467.3|9477.3|9467.3|9396.8|9386.8|3801
1636124400000|2021-11-05 15:00:00|9478|9468|9487|9477|9522.5|9512.5|9474.5|9464.5|2808
1636128000000|2021-11-05 16:00:00|9487.3|9477.3|9497.4|9487.4|9526.8|9516.8|9472.5|9462.5|1939
1636131600000|2021-11-05 17:00:00|9497.9|9487.9|9492.1|9482.1|9499.1|9489.1|9465.4|9455.4|718
1636333200000|2021-11-08 01:00:00|9509.6|9487.6|9521.3|9511.3|9583.8|9573.8|9509.6|9487.6|3617
1636336800000|2021-11-08 02:00:00|9521|9511|9547|9537|9551.8|9541.8|9517.5|9507.5|2369
1636340400000|2021-11-08 03:00:00|9546.5|9536.5|9532.3|9522.3|9547.5|9537.5|9525.9|9515.9|1244
1636344000000|2021-11-08 04:00:00|9532|9522|9532.3|9522.3|9533.6|9523.6|9528.8|9518.8|284
1636347600000|2021-11-08 05:00:00|9532.6|9522.6|9532.8|9522.8|9549.5|9539.5|9517.5|9507.5|1332
1636351200000|2021-11-08 06:00:00|9533.1|9523.1|9518|9508|9546.5|9536.5|9515.9|9505.9|2028
1636354800000|2021-11-08 07:00:00|9519|9509|9493.3|9483.3|9524.4|9514.4|9493.3|9483.3|1210
1636358400000|2021-11-08 08:00:00|9493.5|9483.5|9481.3|9471.3|9499.5|9489.5|9476.3|9466.3|1066
1636362000000|2021-11-08 09:00:00|9481|9471|9524.8|9514.8|9528.5|9518.5|9478.8|9468.8|1273
1636365600000|2021-11-08 10:00:00|9525|9515|9495.5|9485.5|9525.3|9515.3|9491|9481|827
1636369200000|2021-11-08 11:00:00|9495|9485|9504.8|9494.8|9509.8|9499.8|9494.3|9484.3|828
1636372800000|2021-11-08 12:00:00|9505|9495|9561.8|9551.8|9564.5|9554.5|9504.5|9494.5|1469
1636376400000|2021-11-08 13:00:00|9561.5|9551.5|9553.5|9543.5|9577.5|9567.5|9522.3|9512.3|4489
1636380000000|2021-11-08 14:00:00|9553.8|9543.8|9584.8|9574.8|9623|9613|9553.5|9543.5|4021
1636383600000|2021-11-08 15:00:00|9584.5|9574.5|9626.3|9616.3|9647|9637|9575.8|9565.8|2868
1636387200000|2021-11-08 16:00:00|9626.5|9616.5|9642.8|9632.8|9649|9639|9618|9608|3007
1636390800000|2021-11-08 17:00:00|9643|9633|9634.6|9624.6|9644|9634|9625.5|9615.5|1304
1636419600000|2021-11-09 01:00:00|9632.8|9622.8|9616.8|9606.8|9646.5|9636.5|9608.4|9598.4|3034
1636423200000|2021-11-09 02:00:00|9617.1|9607.1|9620.5|9610.5|9629.8|9619.8|9594.1|9584.1|1939
1636426800000|2021-11-09 03:00:00|9620.3|9610.3|9599.9|9589.9|9621.3|9611.3|9580.8|9570.8|2150
1636430400000|2021-11-09 04:00:00|9599.5|9589.5|9594.3|9584.3|9606.8|9596.8|9593.3|9583.3|237
1636434000000|2021-11-09 05:00:00|9594.9|9584.9|9586.4|9576.4|9600.3|9590.3|9571.3|9561.3|976
1636437600000|2021-11-09 06:00:00|9586|9576|9613|9603|9629.4|9619.4|9585.5|9575.5|2321
1636441200000|2021-11-09 07:00:00|9612.9|9602.9|9615.5|9605.5|9616|9606|9590|9580|917
1636444800000|2021-11-09 08:00:00|9616.3|9606.3|9644.3|9634.3|9654.8|9644.8|9613.8|9603.8|1795
1636448400000|2021-11-09 09:00:00|9644.5|9634.5|9683.8|9673.8|9722|9712|9639.3|9629.3|2206
1636452000000|2021-11-09 10:00:00|9683.5|9673.5|9691.3|9681.3|9696.3|9686.3|9668.8|9658.8|1513
1636455600000|2021-11-09 11:00:00|9691.5|9681.5|9665.8|9655.8|9695.8|9685.8|9662|9652|1619
1636459200000|2021-11-09 12:00:00|9666.1|9656.1|9685.9|9675.9|9694.3|9684.3|9663.4|9653.4|2207
1636462800000|2021-11-09 13:00:00|9686.4|9676.4|9617.4|9607.4|9686.6|9676.6|9588.8|9578.8|6389
1636466400000|2021-11-09 14:00:00|9617.1|9607.1|9559.3|9549.3|9638|9628|9555.4|9545.4|5850
1636470000000|2021-11-09 15:00:00|9558.3|9548.3|9556.4|9546.4|9566.3|9556.3|9511.3|9501.3|5835
1636473600000|2021-11-09 16:00:00|9557.3|9547.3|9559.4|9549.4|9568.8|9558.8|9539.6|9529.6|3804
1636477200000|2021-11-09 17:00:00|9559.9|9549.9|9578|9568|9582.5|9572.5|9558.3|9548.3|2514
1636506000000|2021-11-10 01:00:00|9590.1|9580.1|9566.9|9556.9|9598.6|9588.6|9544.6|9534.6|4260
1636509600000|2021-11-10 02:00:00|9566.6|9556.6|9561.4|9551.4|9582.8|9572.8|9549.5|9539.5|3326
1636513200000|2021-11-10 03:00:00|9562|9552|9552|9542|9569.9|9559.9|9546.1|9536.1|2143
1636516800000|2021-11-10 04:00:00|9552.3|9542.3|9539.5|9529.5|9554.6|9544.6|9534.5|9524.5|536
1636520400000|2021-11-10 05:00:00|9539.6|9529.6|9593.8|9583.8|9596.5|9586.5|9526.1|9516.1|1987
1636524000000|2021-11-10 06:00:00|9593.1|9583.1|9591.1|9581.1|9604.8|9594.8|9579.4|9569.4|2068
1636527600000|2021-11-10 07:00:00|9590.9|9580.9|9611.1|9601.1|9635.8|9625.8|9578.6|9568.6|1257
1636531200000|2021-11-10 08:00:00|9611.9|9601.9|9632.5|9622.5|9669.9|9659.9|9611.9|9601.9|1859
1636534800000|2021-11-10 09:00:00|9632.8|9622.8|9615.3|9605.3|9644.1|9634.1|9591.6|9581.6|2191
1636538400000|2021-11-10 10:00:00|9615|9605|9594.9|9584.9|9628|9618|9583.8|9573.8|1321
1636542000000|2021-11-10 11:00:00|9595.1|9585.1|9546|9536|9606.1|9596.1|9544|9534|2000
1636545600000|2021-11-10 12:00:00|9545.8|9535.8|9582.8|9572.8|9583.3|9573.3|9542.9|9532.9|2158
1636549200000|2021-11-10 13:00:00|9582.6|9572.6|9619.5|9609.5|9623.5|9613.5|9538.3|9528.3|5986
1636552800000|2021-11-10 14:00:00|9619.3|9609.3|9653.3|9643.3|9653.3|9643.3|9599.5|9589.5|5743
1636556400000|2021-11-10 15:00:00|9653.9|9643.9|9545.9|9535.9|9658.8|9648.8|9540.1|9530.1|4983
1636560000000|2021-11-10 16:00:00|9546.1|9536.1|9544.3|9534.3|9563.9|9553.9|9532.6|9522.6|3495
1636563600000|2021-11-10 17:00:00|9544.4|9534.4|9479.8|9469.8|9548.9|9538.9|9445.8|9435.8|3200
1636592400000|2021-11-11 01:00:00|9518.9|9508.9|9538.5|9528.5|9555.6|9545.6|9504.1|9494.1|4023
1636596000000|2021-11-11 02:00:00|9537.9|9527.9|9558.4|9548.4|9563|9553|9521.4|9511.4|3838
1636599600000|2021-11-11 03:00:00|9558.1|9548.1|9543|9533|9561.1|9551.1|9536.8|9526.8|2727
1636603200000|2021-11-11 04:00:00|9542.9|9532.9|9537.4|9527.4|9543.1|9533.1|9526.1|9516.1|670
1636606800000|2021-11-11 05:00:00|9536.6|9526.6|9581|9571|9591.9|9581.9|9532.1|9522.1|2969
1636610400000|2021-11-11 06:00:00|9581.1|9571.1|9580.6|9570.6|9608.1|9598.1|9574.1|9564.1|3106
1636614000000|2021-11-11 07:00:00|9580.4|9570.4|9557.1|9547.1|9584.6|9574.6|9544.9|9534.9|1196
1636617600000|2021-11-11 08:00:00|9558.6|9548.6|9614.5|9604.5|9626|9616|9558.6|9548.6|1481
1636621200000|2021-11-11 09:00:00|9614.8|9604.8|9631.4|9621.4|9631.8|9621.8|9589.5|9579.5|1195
1636624800000|2021-11-11 10:00:00|9631.1|9621.1|9602.5|9592.5|9648.6|9638.6|9597.6|9587.6|1374
1636628400000|2021-11-11 11:00:00|9602.3|9592.3|9595.4|9585.4|9607.5|9597.5|9590.6|9580.6|1598
1636632000000|2021-11-11 12:00:00|9595.1|9585.1|9628.9|9618.9|9645.8|9635.8|9588.3|9578.3|2605
1636635600000|2021-11-11 13:00:00|9629|9619|9669.9|9659.9|9670.8|9660.8|9598.8|9588.8|6198
1636639200000|2021-11-11 14:00:00|9669.1|9659.1|9644.3|9634.3|9687.6|9677.6|9631.1|9621.1|5181
1636642800000|2021-11-11 15:00:00|9644|9634|9678.5|9668.5|9684.9|9674.9|9633.6|9623.6|3145
1636646400000|2021-11-11 16:00:00|9678.8|9668.8|9647.1|9637.1|9684.6|9674.6|9630.6|9620.6|2691
1636650000000|2021-11-11 17:00:00|9646.9|9636.9|9627.6|9617.6|9648.8|9638.8|9613.6|9603.6|1408
1636678800000|2021-11-12 01:00:00|9646.1|9636.1|9653.3|9643.3|9688.4|9678.4|9644.9|9634.9|3844
1636682400000|2021-11-12 02:00:00|9653.4|9643.4|9634.4|9624.4|9661.6|9651.6|9614.4|9604.4|2962
1636686000000|2021-11-12 03:00:00|9634.1|9624.1|9611.9|9601.9|9638.6|9628.6|9599.6|9589.6|2296
1636689600000|2021-11-12 04:00:00|9611.4|9601.4|9618.1|9608.1|9621.6|9611.6|9605.5|9595.5|292
1636693200000|2021-11-12 05:00:00|9617.6|9607.6|9617.5|9607.5|9619.4|9609.4|9599.4|9589.4|1416
1636696800000|2021-11-12 06:00:00|9617.3|9607.3|9617.9|9607.9|9637.8|9627.8|9610.6|9600.6|2079
1636700400000|2021-11-12 07:00:00|9618.1|9608.1|9638.9|9628.9|9654.8|9644.8|9614.4|9604.4|540
1636704000000|2021-11-12 08:00:00|9639.3|9629.3|9625|9615|9645.5|9635.5|9611.6|9601.6|1003
1636707600000|2021-11-12 09:00:00|9624.4|9614.4|9598.9|9588.9|9625.1|9615.1|9591.3|9581.3|1693
1636711200000|2021-11-12 10:00:00|9598.8|9588.8|9600.9|9590.9|9609.1|9599.1|9596|9586|1535
1636714800000|2021-11-12 11:00:00|9601.1|9591.1|9596.6|9586.6|9604.9|9594.9|9586.3|9576.3|1703
1636718400000|2021-11-12 12:00:00|9596.8|9586.8|9631.4|9621.4|9633.4|9623.4|9594.1|9584.1|2010
1636722000000|2021-11-12 13:00:00|9631.5|9621.5|9660.1|9650.1|9698.6|9688.6|9616.4|9606.4|5086
1636725600000|2021-11-12 14:00:00|9659.9|9649.9|9681.6|9671.6|9697.8|9687.8|9659.8|9649.8|4117
1636729200000|2021-11-12 15:00:00|9681.9|9671.9|9678.9|9668.9|9700.8|9690.8|9671.1|9661.1|3149
1636732800000|2021-11-12 16:00:00|9678.6|9668.6|9730.6|9720.6|9739.5|9729.5|9675.5|9665.5|3230
1636736400000|2021-11-12 17:00:00|9730.9|9720.9|9739.5|9729.5|9746|9736|9726.5|9716.5|1854
1636938000000|2021-11-15 01:00:00|9759.4|9737.4|9706.9|9696.9|9759.4|9746.5|9695.9|9685.9|5579
1636941600000|2021-11-15 02:00:00|9707.9|9697.9|9677.3|9667.3|9712.3|9702.3|9660.1|9650.1|4709
1636945200000|2021-11-15 03:00:00|9677.5|9667.5|9676.3|9666.3|9697.3|9687.3|9674.1|9664.1|2492
1636948800000|2021-11-15 04:00:00|9675.9|9665.9|9675.1|9665.1|9682.3|9672.3|9672.3|9662.3|361
1636952400000|2021-11-15 05:00:00|9675.4|9665.4|9686.9|9676.9|9691.9|9681.9|9662.3|9652.3|1746
1636956000000|2021-11-15 06:00:00|9686.4|9676.4|9684.4|9674.4|9716.6|9706.6|9678.4|9668.4|2372
1636959600000|2021-11-15 07:00:00|9684|9674|9696.6|9686.6|9704.9|9694.9|9681.5|9671.5|992
1636963200000|2021-11-15 08:00:00|9697.1|9687.1|9659.9|9649.9|9707.1|9697.1|9635.5|9625.5|1499
1636966800000|2021-11-15 09:00:00|9659.5|9649.5|9731|9721|9732.5|9722.5|9655|9645|2302
1636970400000|2021-11-15 10:00:00|9730.8|9720.8|9730.6|9720.6|9739.4|9729.4|9706.8|9696.8|1675
1636974000000|2021-11-15 11:00:00|9728.1|9718.1|9710.9|9700.9|9746.6|9736.6|9697.8|9687.8|2189
1636977600000|2021-11-15 12:00:00|9710.6|9700.6|9732|9722|9747.8|9737.8|9695.3|9685.3|2270
1636981200000|2021-11-15 13:00:00|9732.3|9722.3|9721.8|9711.8|9732.3|9722.3|9685.8|9675.8|6075
1636984800000|2021-11-15 14:00:00|9721.6|9711.6|9727.1|9717.1|9744.9|9734.9|9698.3|9688.3|5151
1636988400000|2021-11-15 15:00:00|9727.5|9717.5|9701.5|9691.5|9731.5|9721.5|9698.8|9688.8|3996
1636992000000|2021-11-15 16:00:00|9702.8|9692.8|9680.5|9670.5|9709|9699|9674.4|9664.4|3743
1636995600000|2021-11-15 17:00:00|9680.9|9670.9|9652.6|9642.6|9680.9|9670.9|9628.9|9618.9|2773
1637024400000|2021-11-16 01:00:00|9683.3|9673.3|9727.1|9717.1|9729.4|9719.4|9676.9|9666.9|4585
1637028000000|2021-11-16 02:00:00|9726.9|9716.9|9736.4|9726.4|9747.9|9737.9|9712.1|9702.1|3555
1637031600000|2021-11-16 03:00:00|9736.3|9726.3|9717|9707|9743.9|9733.9|9716|9706|2832
1637035200000|2021-11-16 04:00:00|9716.8|9706.8|9713.6|9703.6|9719.9|9709.9|9700.6|9690.6|758
1637038800000|2021-11-16 05:00:00|9713.8|9703.8|9653.8|9643.8|9716.5|9706.5|9649.9|9639.9|2163
1637042400000|2021-11-16 06:00:00|9654.9|9644.9|9617.4|9607.4|9654.9|9644.9|9609|9599|3039
1637046000000|2021-11-16 07:00:00|9616.9|9606.9|9642.3|9632.3|9642.4|9632.4|9614.5|9604.5|856
1637049600000|2021-11-16 08:00:00|9644.6|9634.6|9657.5|9647.5|9667.1|9657.1|9636.3|9626.3|1448
1637053200000|2021-11-16 09:00:00|9657.6|9647.6|9659.5|9649.5|9666.5|9656.5|9628.1|9618.1|2006
1637056800000|2021-11-16 10:00:00|9659.3|9649.3|9650.3|9640.3|9659.4|9649.4|9631.4|9621.4|1654
1637060400000|2021-11-16 11:00:00|9649.9|9639.9|9653|9643|9665.5|9655.5|9633|9623|1627
1637064000000|2021-11-16 12:00:00|9653.4|9643.4|9648.5|9638.5|9665.9|9655.9|9636.6|9626.6|1934
1637067600000|2021-11-16 13:00:00|9648.3|9638.3|9647.1|9637.1|9657|9647|9593.9|9583.9|6275
1637071200000|2021-11-16 14:00:00|9646.6|9636.6|9541.8|9531.8|9647.1|9637.1|9528.3|9518.3|6148
1637074800000|2021-11-16 15:00:00|9541.5|9531.5|9544.3|9534.3|9544.8|9534.8|9513.3|9503.3|4122
1637078400000|2021-11-16 16:00:00|9545.3|9535.3|9554.3|9544.3|9571.5|9561.5|9523.5|9513.5|3084
1637082000000|2021-11-16 17:00:00|9553.5|9543.5|9563.4|9553.4|9563.6|9553.6|9540.5|9530.5|1754
1637110800000|2021-11-17 01:00:00|9561.4|9551.4|9561|9551|9568.3|9558.3|9519.8|9509.8|4109
1637114400000|2021-11-17 02:00:00|9560.8|9550.8|9590.6|9580.6|9594|9584|9554|9544|2979
1637118000000|2021-11-17 03:00:00|9590.5|9580.5|9554.6|9544.6|9594|9584|9551.4|9541.4|2951
1637121600000|2021-11-17 04:00:00|9554.3|9544.3|9557.8|9547.8|9561.1|9551.1|9546.1|9536.1|1355
1637125200000|2021-11-17 05:00:00|9557.9|9547.9|9547.1|9537.1|9590.8|9580.8|9539.3|9529.3|2815
1637128800000|2021-11-17 06:00:00|9547.6|9537.6|9560.5|9550.5|9578.5|9568.5|9539.1|9529.1|4046
1637132400000|2021-11-17 07:00:00|9560.9|9550.9|9570.5|9560.5|9575.1|9565.1|9548.3|9538.3|1789
1637136000000|2021-11-17 08:00:00|9571.4|9561.4|9512.5|9502.5|9573.5|9563.5|9494.5|9484.5|2001
1637139600000|2021-11-17 09:00:00|9512.8|9502.8|9439.3|9429.3|9515|9505|9431|9421|2307
1637143200000|2021-11-17 10:00:00|9439|9429|9432.8|9422.8|9451|9441|9396.8|9386.8|2305
1637146800000|2021-11-17 11:00:00|9432.5|9422.5|9478.8|9468.8|9479.5|9469.5|9430.3|9420.3|1823
1637150400000|2021-11-17 12:00:00|9478|9468|9494|9484|9500.5|9490.5|9457.3|9447.3|2317
1637154000000|2021-11-17 13:00:00|9494.8|9484.8|9483.3|9473.3|9547|9537|9478.3|9468.3|5719
1637157600000|2021-11-17 14:00:00|9483.8|9473.8|9453.8|9443.8|9492.5|9482.5|9418.3|9408.3|5473
1637161200000|2021-11-17 15:00:00|9453.3|9443.3|9438|9428|9472.8|9462.8|9423.8|9413.8|3739
1637164800000|2021-11-17 16:00:00|9438.8|9428.8|9433.8|9423.8|9446.3|9436.3|9406.5|9396.5|3619
1637168400000|2021-11-17 17:00:00|9433.3|9423.3|9394.1|9384.1|9435|9425|9390.1|9380.1|2300
1637197200000|2021-11-18 01:00:00|9372.5|9362.5|9384.8|9374.8|9423.8|9413.8|9357|9347|4437
1637200800000|2021-11-18 02:00:00|9385|9375|9361.1|9351.1|9400.4|9390.4|9348|9338|3827
1637204400000|2021-11-18 03:00:00|9360.9|9350.9|9371.5|9361.5|9388.5|9378.5|9341.3|9331.3|2874
1637208000000|2021-11-18 04:00:00|9371.8|9361.8|9381.9|9371.9|9388.6|9378.6|9371.4|9361.4|985
1637211600000|2021-11-18 05:00:00|9381.6|9371.6|9373.4|9363.4|9409.3|9399.3|9356.9|9346.9|3411
1637215200000|2021-11-18 06:00:00|9373|9363|9356.6|9346.6|9396.1|9386.1|9356.6|9346.6|4265
1637218800000|2021-11-18 07:00:00|9357.3|9347.3|9339.8|9329.8|9369.3|9359.3|9337.1|9327.1|2111
1637222400000|2021-11-18 08:00:00|9340.5|9330.5|9346|9336|9361.5|9351.5|9336.5|9326.5|2084
1637226000000|2021-11-18 09:00:00|9346.8|9336.8|9358.5|9348.5|9379.5|9369.5|9343.5|9333.5|1805
1637229600000|2021-11-18 10:00:00|9358.3|9348.3|9350.3|9340.3|9364.5|9354.5|9343.5|9333.5|1557
1637233200000|2021-11-18 11:00:00|9350|9340|9362.5|9352.5|9386|9376|9346|9336|1596
1637236800000|2021-11-18 12:00:00|9362.8|9352.8|9388.8|9378.8|9405|9395|9354.3|9344.3|1828
1637240400000|2021-11-18 13:00:00|9388.3|9378.3|9366|9356|9396.3|9386.3|9320.3|9310.3|5505
1637244000000|2021-11-18 14:00:00|9365.8|9355.8|9356.8|9346.8|9375.8|9365.8|9332.8|9322.8|4565
1637247600000|2021-11-18 15:00:00|9354.3|9344.3|9382.5|9372.5|9405.8|9395.8|9326|9316|4587
1637251200000|2021-11-18 16:00:00|9383.3|9373.3|9449.8|9439.8|9453.5|9443.5|9375.5|9365.5|4660
1637254800000|2021-11-18 17:00:00|9449|9439|9459.1|9449.1|9504|9494|9448|9438|2619
1637283600000|2021-11-19 01:00:00|9446.5|9436.5|9502.9|9492.9|9526.3|9516.3|9445.8|9435.8|4824
1637287200000|2021-11-19 02:00:00|9503.3|9493.3|9589|9579|9590.5|9580.5|9502.9|9492.9|4315
1637290800000|2021-11-19 03:00:00|9588.3|9578.3|9612|9602|9634.9|9624.9|9573.8|9563.8|3006
1637294400000|2021-11-19 04:00:00|9611.9|9601.9|9606.3|9596.3|9614.4|9604.4|9604.3|9594.3|865
1637298000000|2021-11-19 05:00:00|9605.9|9595.9|9612.1|9602.1|9628.9|9618.9|9583.8|9573.8|2486
1637301600000|2021-11-19 06:00:00|9611.9|9601.9|9632.1|9622.1|9647.1|9637.1|9611.3|9601.3|4602
1637305200000|2021-11-19 07:00:00|9631.9|9621.9|9599.3|9589.3|9636|9626|9599.3|9589.3|1520
1637308800000|2021-11-19 08:00:00|9598.4|9588.4|9646.3|9636.3|9654.8|9644.8|9597.3|9587.3|2432
1637312400000|2021-11-19 09:00:00|9646|9636|9587.3|9577.3|9648|9638|9580.8|9570.8|3273
1637316000000|2021-11-19 10:00:00|9587.5|9577.5|9602.3|9592.3|9611|9601|9560|9550|3015
1637319600000|2021-11-19 11:00:00|9602|9592|9557|9547|9608|9598|9546.5|9536.5|2728
1637323200000|2021-11-19 12:00:00|9557.3|9547.3|9548.3|9538.3|9575.8|9565.8|9532.8|9522.8|2817
1637326800000|2021-11-19 13:00:00|9550.5|9540.5|9617|9607|9647.5|9637.5|9526.5|9516.5|6072
1637330400000|2021-11-19 14:00:00|9617.3|9607.3|9647|9637|9659.8|9649.8|9597.8|9587.8|5871
1637334000000|2021-11-19 15:00:00|9646.5|9636.5|9622.3|9612.3|9648.5|9638.5|9608|9598|4023
1637337600000|2021-11-19 16:00:00|9622.5|9612.5|9669.3|9659.3|9670.3|9660.3|9620.5|9610.5|2894
1637341200000|2021-11-19 17:00:00|9669.5|9659.5|9669.6|9659.6|9689.5|9679.5|9661.6|9651.6|2470
1637542800000|2021-11-22 01:00:00|9661.3|9639.3|9595.4|9585.4|9683.6|9673.6|9585.6|9575.6|3698
1637546400000|2021-11-22 02:00:00|9595.1|9585.1|9605.8|9595.8|9621.6|9611.6|9594|9584|2370
1637550000000|2021-11-22 03:00:00|9605.5|9595.5|9614.8|9604.8|9621|9611|9595.8|9585.8|1858
1637553600000|2021-11-22 04:00:00|9615.3|9605.3|9615|9605|9622.9|9612.9|9609.5|9599.5|889
1637557200000|2021-11-22 05:00:00|9614.8|9604.8|9604.1|9594.1|9614.8|9604.8|9587.1|9577.1|1443
1637560800000|2021-11-22 06:00:00|9603.9|9593.9|9589.6|9579.6|9612|9602|9581.3|9571.3|1678
1637564400000|2021-11-22 07:00:00|9589|9579|9627.1|9617.1|9652.8|9642.8|9578|9568|893
1637568000000|2021-11-22 08:00:00|9621.6|9611.6|9635|9625|9690.8|9680.8|9620|9610|1346
1637571600000|2021-11-22 09:00:00|9634.5|9624.5|9639.5|9629.5|9665.3|9655.3|9632.5|9622.5|786
1637575200000|2021-11-22 10:00:00|9640|9630|9609.5|9599.5|9651.4|9641.4|9609.5|9599.5|670
1637578800000|2021-11-22 11:00:00|9610|9600|9607|9597|9646|9636|9603.5|9593.5|1004
1637582400000|2021-11-22 12:00:00|9606.8|9596.8|9630.3|9620.3|9639.3|9629.3|9598.8|9588.8|1222
1637586000000|2021-11-22 13:00:00|9630.1|9620.1|9632.5|9622.5|9648.3|9638.3|9585|9575|2607
1637589600000|2021-11-22 14:00:00|9632.3|9622.3|9673.3|9663.3|9678.5|9668.5|9614.8|9604.8|3299
1637593200000|2021-11-22 15:00:00|9673.8|9663.8|9730.8|9720.8|9753.8|9743.8|9660.3|9650.3|5209
1637596800000|2021-11-22 16:00:00|9730.5|9720.5|9724.8|9714.8|9748.3|9738.3|9709.9|9699.9|4380
1637600400000|2021-11-22 17:00:00|9724.5|9714.5|9698.4|9688.4|9728.5|9718.5|9690.1|9680.1|2923
1637629200000|2021-11-23 01:00:00|9681.5|9671.5|9753|9743|9755.1|9745.1|9666|9656|4182
1637632800000|2021-11-23 02:00:00|9753.4|9743.4|9742.1|9732.1|9765.1|9755.1|9734.8|9724.8|2797
1637636400000|2021-11-23 03:00:00|9742.9|9732.9|9730.5|9720.5|9752.8|9742.8|9730.1|9720.1|1541
1637640000000|2021-11-23 04:00:00|9730.6|9720.6|9720.3|9710.3|9735|9725|9717.1|9707.1|692
1637643600000|2021-11-23 05:00:00|9719.8|9709.8|9689|9679|9734|9724|9677|9667|2267
1637647200000|2021-11-23 06:00:00|9689.4|9679.4|9673.3|9663.3|9689.4|9679.4|9656|9646|3378
1637650800000|2021-11-23 07:00:00|9673|9663|9697.9|9687.9|9715.6|9705.6|9657.5|9647.5|2300
1637654400000|2021-11-23 08:00:00|9697.1|9687.1|9720.5|9710.5|9766|9756|9691.3|9681.3|2980
1637658000000|2021-11-23 09:00:00|9722|9712|9742.9|9732.9|9744|9734|9721.3|9711.3|2444
1637661600000|2021-11-23 10:00:00|9743|9733|9732.5|9722.5|9765.3|9755.3|9729.6|9719.6|1924
1637665200000|2021-11-23 11:00:00|9732.1|9722.1|9742|9732|9754.1|9744.1|9722.5|9712.5|2005
1637668800000|2021-11-23 12:00:00|9742.4|9732.4|9716.6|9706.6|9754.3|9744.3|9710.6|9700.6|2474
1637672400000|2021-11-23 13:00:00|9716.4|9706.4|9724|9714|9750.5|9740.5|9700|9690|4659
1637676000000|2021-11-23 14:00:00|9724.3|9714.3|9771|9761|9798.1|9788.1|9721.5|9711.5|4500
1637679600000|2021-11-23 15:00:00|9771.3|9761.3|9749.3|9739.3|9775.9|9765.9|9716.1|9706.1|4900
1637683200000|2021-11-23 16:00:00|9749|9739|9741.4|9731.4|9749.1|9739.1|9702.8|9692.8|4995
1637686800000|2021-11-23 17:00:00|9741.6|9731.6|9729.4|9719.4|9744|9734|9706.9|9696.9|2543
1637715600000|2021-11-24 01:00:00|9725|9715|9710.8|9700.8|9738.5|9728.5|9705.9|9695.9|2664
1637719200000|2021-11-24 02:00:00|9710.9|9700.9|9702.9|9692.9|9730.6|9720.6|9694.5|9684.5|2842
1637722800000|2021-11-24 03:00:00|9703.1|9693.1|9694.8|9684.8|9705.5|9695.5|9685.6|9675.6|2152
1637726400000|2021-11-24 04:00:00|9694.4|9684.4|9676.5|9666.5|9694.4|9684.4|9667.5|9657.5|1217
1637730000000|2021-11-24 05:00:00|9676.3|9666.3|9724.3|9714.3|9726|9716|9674.1|9664.1|3005
1637733600000|2021-11-24 06:00:00|9724.1|9714.1|9750.8|9740.8|9753.3|9743.3|9723.4|9713.4|4297
1637737200000|2021-11-24 07:00:00|9750.3|9740.3|9769.8|9759.8|9769.8|9759.8|9733.6|9723.6|2607
1637740800000|2021-11-24 08:00:00|9770|9760|9788|9778|9799.3|9789.3|9762|9752|3011
1637744400000|2021-11-24 09:00:00|9788.3|9778.3|9813.3|9803.3|9824.8|9814.8|9785.5|9775.5|2974
1637748000000|2021-11-24 10:00:00|9813.5|9803.5|9807.8|9797.8|9828.8|9818.8|9801.3|9791.3|2806
1637751600000|2021-11-24 11:00:00|9807.3|9797.3|9816|9806|9832|9822|9804.8|9794.8|2532
1637755200000|2021-11-24 12:00:00|9816.3|9806.3|9818.5|9808.5|9823.8|9813.8|9786.5|9776.5|2891
1637758800000|2021-11-24 13:00:00|9818.8|9808.8|9844.5|9834.5|9882.5|9872.5|9813|9803|6179
1637762400000|2021-11-24 14:00:00|9844.3|9834.3|9849.3|9839.3|9864.3|9854.3|9811|9801|5706
1637766000000|2021-11-24 15:00:00|9851|9841|9861.5|9851.5|9863|9853|9824.5|9814.5|5081
1637769600000|2021-11-24 16:00:00|9861.3|9851.3|9817.3|9807.3|9874|9864|9817|9807|3681
1637773200000|2021-11-24 17:00:00|9817.5|9807.5|9837.4|9827.4|9838.4|9828.4|9791.8|9781.8|2253
1637802000000|2021-11-25 01:00:00|9839.9|9829.9|9824.9|9814.9|9846.4|9836.4|9809.8|9799.8|4254
1637805600000|2021-11-25 02:00:00|9824.6|9814.6|9842.5|9832.5|9852.5|9842.5|9821|9811|3185
1637809200000|2021-11-25 03:00:00|9842.8|9832.8|9842.4|9832.4|9862.5|9852.5|9828|9818|2335
1637812800000|2021-11-25 04:00:00|9842.6|9832.6|9835.4|9825.4|9844.5|9834.5|9830.1|9820.1|789
1637816400000|2021-11-25 05:00:00|9835.6|9825.6|9832.8|9822.8|9837.5|9827.5|9808.9|9798.9|2333
1637820000000|2021-11-25 06:00:00|9832.5|9822.5|9894.5|9884.5|9912.6|9902.6|9831.9|9821.9|3909
1637823600000|2021-11-25 07:00:00|9894.8|9884.8|9858|9848|9924.3|9914.3|9856.3|9846.3|1948
1637827200000|2021-11-25 08:00:00|9859.8|9849.8|9893|9883|9909|9899|9849.3|9839.3|1967
1637830800000|2021-11-25 09:00:00|9895.5|9885.5|9898.3|9888.3|9901.5|9891.5|9876|9866|1439
1637834400000|2021-11-25 10:00:00|9899|9889|9896.8|9886.8|9903.5|9893.5|9891.5|9881.5|1117
1637838000000|2021-11-25 11:00:00|9896.5|9886.5|9902.3|9892.3|9907|9897|9892.5|9882.5|1291
1637841600000|2021-11-25 12:00:00|9903|9893|9906|9896|9913|9903|9887.3|9877.3|1509
1637845200000|2021-11-25 13:00:00|9905.8|9895.8|9817.5|9807.5|9907.3|9897.3|9783.5|9773.5|5384
1637848800000|2021-11-25 14:00:00|9817.8|9807.8|9760.3|9750.3|9839.3|9829.3|9748|9738|4549
1637852400000|2021-11-25 15:00:00|9760.5|9750.5|9766.8|9756.8|9782.1|9772.1|9732.5|9722.5|3097
1637856000000|2021-11-25 16:00:00|9766.5|9756.5|9793.5|9783.5|9813|9803|9761.3|9751.3|3507
1637859600000|2021-11-25 17:00:00|9793.8|9783.8|9774.4|9764.4|9796.5|9786.5|9773.4|9763.4|981
1637888400000|2021-11-26 01:00:00|9758.9|9748.9|9761|9751|9776.4|9766.4|9745.6|9735.6|4362
1637892000000|2021-11-26 02:00:00|9761.3|9751.3|9748.6|9738.6|9764.4|9754.4|9736.5|9726.5|3057
1637895600000|2021-11-26 03:00:00|9749|9739|9728.6|9718.6|9751.4|9741.4|9725.1|9715.1|2457
1637899200000|2021-11-26 04:00:00|9729|9719|9716.1|9706.1|9734.1|9724.1|9715.3|9705.3|1298
1637902800000|2021-11-26 05:00:00|9716.6|9706.6|9703.6|9693.6|9731.5|9721.5|9703.1|9693.1|2210
1637906400000|2021-11-26 06:00:00|9703.4|9693.4|9673|9663|9707.6|9697.6|9658.4|9648.4|4683
1637910000000|2021-11-26 07:00:00|9673.4|9663.4|9644.6|9634.6|9687.4|9677.4|9616.6|9606.6|4330
1637913600000|2021-11-26 08:00:00|9646.8|9636.8|9578.6|9568.6|9646.8|9636.8|9530.9|9520.9|5884
1637917200000|2021-11-26 09:00:00|9579.1|9569.1|9522.6|9512.6|9596.1|9586.1|9510.9|9500.9|4524
1637920800000|2021-11-26 10:00:00|9522.9|9512.9|9491|9481|9541.4|9531.4|9470.5|9460.5|3696
1637924400000|2021-11-26 11:00:00|9492|9482|9483.8|9473.8|9522.5|9512.5|9472.3|9462.3|2884
1637928000000|2021-11-26 12:00:00|9484|9474|9525.3|9515.3|9545|9535|9464.3|9454.3|3091
1637931600000|2021-11-26 13:00:00|9525|9515|9519.5|9509.5|9547.5|9537.5|9504|9494|5209
1637935200000|2021-11-26 14:00:00|9520|9510|9504.5|9494.5|9535.8|9525.8|9483.8|9473.8|5294
1637938800000|2021-11-26 15:00:00|9504.3|9494.3|9488.5|9478.5|9513.3|9503.3|9476.3|9466.3|5068
1637942400000|2021-11-26 16:00:00|9487.5|9477.5|9457.8|9447.8|9496|9486|9456.8|9446.8|4100
1637946000000|2021-11-26 17:00:00|9457.3|9447.3|9488.9|9478.9|9527|9517|9450.3|9440.3|2931
1638147600000|2021-11-29 01:00:00|9471.1|9449.1|9596.6|9586.6|9602.5|9592.5|9471.1|9449.1|5599
1638151200000|2021-11-29 02:00:00|9596.4|9586.4|9620.3|9610.3|9628.9|9618.9|9591.5|9581.5|4463
1638154800000|2021-11-29 03:00:00|9620|9610|9592.8|9582.8|9627.9|9617.9|9590.3|9580.3|2861
1638158400000|2021-11-29 04:00:00|9592.5|9582.5|9571.5|9561.5|9594.3|9584.3|9565.4|9555.4|1701
1638162000000|2021-11-29 05:00:00|9571.8|9561.8|9612.5|9602.5|9623.6|9613.6|9567.5|9557.5|3452
1638165600000|2021-11-29 06:00:00|9612.4|9602.4|9592.4|9582.4|9621.5|9611.5|9571.3|9561.3|4174
1638169200000|2021-11-29 07:00:00|9593.3|9583.3|9557.5|9547.5|9593.6|9583.6|9555.5|9545.5|2816
1638172800000|2021-11-29 08:00:00|9556.3|9546.3|9560.5|9550.5|9586.8|9576.8|9550.3|9540.3|3607
1638176400000|2021-11-29 09:00:00|9560|9550|9614.8|9604.8|9659.3|9649.3|9558.3|9548.3|3938
1638180000000|2021-11-29 10:00:00|9614.5|9604.5|9606|9596|9632|9622|9591.5|9581.5|2902
1638183600000|2021-11-29 11:00:00|9605.8|9595.8|9608|9598|9618|9608|9594.5|9584.5|2276
1638187200000|2021-11-29 12:00:00|9608.3|9598.3|9618.8|9608.8|9629.5|9619.5|9600.8|9590.8|2414
1638190800000|2021-11-29 13:00:00|9619|9609|9628|9618|9651.3|9641.3|9592|9582|4816
1638194400000|2021-11-29 14:00:00|9628.3|9618.3|9556.3|9546.3|9643.8|9633.8|9546.8|9536.8|5648
1638198000000|2021-11-29 15:00:00|9556|9546|9553.5|9543.5|9565.8|9555.8|9527.3|9517.3|5292
1638201600000|2021-11-29 16:00:00|9553.3|9543.3|9580|9570|9591|9581|9551.5|9541.5|4357
1638205200000|2021-11-29 17:00:00|9579.5|9569.5|9577.4|9567.4|9587.5|9577.5|9560.3|9550.3|2198
1638234000000|2021-11-30 01:00:00|9620.4|9610.4|9611.5|9601.5|9629.3|9619.3|9594.1|9584.1|3402
1638237600000|2021-11-30 02:00:00|9611.3|9601.3|9602.4|9592.4|9613.8|9603.8|9585.5|9575.5|2876
1638241200000|2021-11-30 03:00:00|9602.9|9592.9|9577.6|9567.6|9605.1|9595.1|9569.9|9559.9|2168
1638244800000|2021-11-30 04:00:00|9577.4|9567.4|9564.8|9554.8|9583|9573|9561.5|9551.5|915
1638248400000|2021-11-30 05:00:00|9564.5|9554.5|9487|9477|9566.8|9556.8|9486.1|9476.1|5024
1638252000000|2021-11-30 06:00:00|9486.9|9476.9|9502.3|9492.3|9512|9502|9471|9461|5826
1638255600000|2021-11-30 07:00:00|9502.5|9492.5|9529.8|9519.8|9559.4|9549.4|9481|9471|4434
1638259200000|2021-11-30 08:00:00|9529.3|9519.3|9545|9535|9555.3|9545.3|9494|9484|3901
1638262800000|2021-11-30 09:00:00|9544|9534|9558.8|9548.8|9567.5|9557.5|9521.5|9511.5|3671
1638266400000|2021-11-30 10:00:00|9559|9549|9501.5|9491.5|9565.8|9555.8|9481.3|9471.3|2833
1638270000000|2021-11-30 11:00:00|9501.8|9491.8|9522.3|9512.3|9529.3|9519.3|9488.5|9478.5|2868
1638273600000|2021-11-30 12:00:00|9522|9512|9528.8|9518.8|9535.5|9525.5|9508.5|9498.5|2612
1638277200000|2021-11-30 13:00:00|9528|9518|9524|9514|9560.3|9550.3|9495.5|9485.5|5375
1638280800000|2021-11-30 14:00:00|9523.8|9513.8|9552.8|9542.8|9571.8|9561.8|9506.5|9496.5|5249
1638284400000|2021-11-30 15:00:00|9552.5|9542.5|9462.5|9452.5|9576.8|9566.8|9460.3|9450.3|6412
1638288000000|2021-11-30 16:00:00|9461.3|9451.3|9433.5|9423.5|9468.8|9458.8|9432|9422|6704
1638291600000|2021-11-30 17:00:00|9433.8|9423.8|9447.6|9437.6|9450.4|9440.4|9388|9378|4401
1638320400000|2021-12-01 01:00:00|9489.4|9479.4|9522.9|9512.9|9523.8|9513.8|9473.6|9463.6|3653
1638324000000|2021-12-01 02:00:00|9522.6|9512.6|9535|9525|9541.3|9531.3|9519.8|9509.8|2584
1638327600000|2021-12-01 03:00:00|9534.8|9524.8|9577.4|9567.4|9587.4|9577.4|9520.8|9510.8|2144
1638331200000|2021-12-01 04:00:00|9577.6|9567.6|9600.8|9590.8|9600.9|9590.9|9571.8|9561.8|789
1638334800000|2021-12-01 05:00:00|9600.5|9590.5|9566|9556|9601.3|9591.3|9555.9|9545.9|2055
1638338400000|2021-12-01 06:00:00|9566.3|9556.3|9553.8|9543.8|9571.3|9561.3|9540.9|9530.9|3043
1638342000000|2021-12-01 07:00:00|9552.9|9542.9|9565.3|9555.3|9567.6|9557.6|9527.4|9517.4|1965
1638345600000|2021-12-01 08:00:00|9565.5|9555.5|9540.3|9530.3|9603.4|9593.4|9534.8|9524.8|2133
1638349200000|2021-12-01 09:00:00|9540|9530|9552|9542|9559.3|9549.3|9534.3|9524.3|1513
1638352800000|2021-12-01 10:00:00|9551.8|9541.8|9538.1|9528.1|9560.1|9550.1|9520.8|9510.8|1220
1638356400000|2021-12-01 11:00:00|9538.3|9528.3|9544.5|9534.5|9545.3|9535.3|9521.3|9511.3|1336
1638360000000|2021-12-01 12:00:00|9544.3|9534.3|9523.5|9513.5|9549.3|9539.3|9520.3|9510.3|1641
1638363600000|2021-12-01 13:00:00|9523.8|9513.8|9487.8|9477.8|9531|9521|9466.5|9456.5|4564
1638367200000|2021-12-01 14:00:00|9487.5|9477.5|9468.5|9458.5|9495.5|9485.5|9453.3|9443.3|3539
1638370800000|2021-12-01 15:00:00|9468.8|9458.8|9482.8|9472.8|9524|9514|9460|9450|3942
1638374400000|2021-12-01 16:00:00|9483|9473|9435.5|9425.5|9508.8|9498.8|9435|9425|3748
1638378000000|2021-12-01 17:00:00|9435.8|9425.8|9380.4|9370.4|9437|9427|9376.4|9366.4|2314
1638406800000|2021-12-02 01:00:00|9440.8|9430.8|9457|9447|9464.3|9454.3|9404.5|9394.5|4588
1638410400000|2021-12-02 02:00:00|9456.6|9446.6|9443.5|9433.5|9456.6|9446.6|9426.8|9416.8|3064
1638414000000|2021-12-02 03:00:00|9442.5|9432.5|9444.5|9434.5|9450.5|9440.5|9426.4|9416.4|1874
1638417600000|2021-12-02 04:00:00|9444.8|9434.8|9419|9409|9454.4|9444.4|9417|9407|911
1638421200000|2021-12-02 05:00:00|9418.6|9408.6|9442|9432|9447.5|9437.5|9415.6|9405.6|2653
1638424800000|2021-12-02 06:00:00|9441.8|9431.8|9384.5|9374.5|9444.9|9434.9|9382.9|9372.9|4097
1638428400000|2021-12-02 07:00:00|9384.4|9374.4|9404.5|9394.5|9415.6|9405.6|9372|9362|2293
1638432000000|2021-12-02 08:00:00|9404.3|9394.3|9420|9410|9461.5|9451.5|9386.3|9376.3|2743
1638435600000|2021-12-02 09:00:00|9420.3|9410.3|9426.3|9416.3|9444.5|9434.5|9412.3|9402.3|1754
1638439200000|2021-12-02 10:00:00|9426|9416|9422.3|9412.3|9429.5|9419.5|9406.8|9396.8|1617
1638442800000|2021-12-02 11:00:00|9422|9412|9429.8|9419.8|9431.3|9421.3|9415.3|9405.3|1742
1638446400000|2021-12-02 12:00:00|9429.3|9419.3|9423.3|9413.3|9438.8|9428.8|9406|9396|2574
1638450000000|2021-12-02 13:00:00|9423.8|9413.8|9401.3|9391.3|9429.3|9419.3|9389.5|9379.5|5211
1638453600000|2021-12-02 14:00:00|9401.5|9391.5|9465.5|9455.5|9485.8|9475.8|9364|9354|6879
1638457200000|2021-12-02 15:00:00|9466.5|9456.5|9470.8|9460.8|9478.3|9468.3|9441.5|9431.5|5912
1638460800000|2021-12-02 16:00:00|9471.8|9461.8|9506.5|9496.5|9511|9501|9460|9450|5357
1638464400000|2021-12-02 17:00:00|9506|9496|9482.1|9472.1|9506.8|9496.8|9476.8|9466.8|3346
1638493200000|2021-12-03 01:00:00|9466|9456|9467.4|9457.4|9481.8|9471.8|9446|9436|3404
1638496800000|2021-12-03 02:00:00|9467.1|9457.1|9462.8|9452.8|9472.8|9462.8|9438.8|9428.8|3004
1638500400000|2021-12-03 03:00:00|9463|9453|9482.3|9472.3|9485.8|9475.8|9453.3|9443.3|1867
1638504000000|2021-12-03 04:00:00|9482.5|9472.5|9483.8|9473.8|9491.5|9481.5|9479|9469|1024
1638507600000|2021-12-03 05:00:00|9484|9474|9521.3|9511.3|9553|9543|9480.5|9470.5|3768
1638511200000|2021-12-03 06:00:00|9521.8|9511.8|9508.5|9498.5|9530.8|9520.8|9502.8|9492.8|3661
1638514800000|2021-12-03 07:00:00|9508.8|9498.8|9530.4|9520.4|9530.4|9520.4|9494|9484|2019
1638518400000|2021-12-03 08:00:00|9530.3|9520.3|9534|9524|9570.8|9560.8|9521.3|9511.3|2969
1638522000000|2021-12-03 09:00:00|9534.5|9524.5|9515.5|9505.5|9540.5|9530.5|9494|9484|1866
1638525600000|2021-12-03 10:00:00|9515.8|9505.8|9482.5|9472.5|9517.5|9507.5|9463.8|9453.8|2069
1638529200000|2021-12-03 11:00:00|9482.8|9472.8|9471.5|9461.5|9490|9480|9458.4|9448.4|1663
1638532800000|2021-12-03 12:00:00|9471.3|9461.3|9481.6|9471.6|9487.5|9477.5|9457.8|9447.8|2232
1638536400000|2021-12-03 13:00:00|9481.3|9471.3|9469.8|9459.8|9536.3|9526.3|9458.5|9448.5|5979
1638540000000|2021-12-03 14:00:00|9470|9460|9458|9448|9508.5|9498.5|9439|9429|6296
1638543600000|2021-12-03 15:00:00|9457.5|9447.5|9429.8|9419.8|9459.3|9449.3|9421|9411|6325
1638547200000|2021-12-03 16:00:00|9428.8|9418.8|9427.8|9417.8|9453.5|9443.5|9414.4|9404.4|6181
1638550800000|2021-12-03 17:00:00|9428.3|9418.3|9412.1|9402.1|9430.8|9420.8|9373|9363|4270
1638752400000|2021-12-06 01:00:00|9426.9|9404.9|9466|9456|9488.3|9478.3|9426.9|9404.9|3765
1638756000000|2021-12-06 02:00:00|9467.3|9457.3|9483.3|9473.3|9488.3|9478.3|9465.9|9455.9|2707
1638759600000|2021-12-06 03:00:00|9483.9|9473.9|9465|9455|9487|9477|9461|9451|1963
1638763200000|2021-12-06 04:00:00|9464.8|9454.8|9461.4|9451.4|9468.5|9458.5|9459.8|9449.8|686
1638766800000|2021-12-06 05:00:00|9461|9451|9434|9424|9465.9|9455.9|9429.3|9419.3|2371
1638770400000|2021-12-06 06:00:00|9434.4|9424.4|9437|9427|9440.9|9430.9|9410.3|9400.3|3647
1638774000000|2021-12-06 07:00:00|9436.8|9426.8|9403|9393|9450.9|9440.9|9392|9382|2309
1638777600000|2021-12-06 08:00:00|9403.3|9393.3|9414.3|9404.3|9424.3|9414.3|9389.3|9379.3|2820
1638781200000|2021-12-06 09:00:00|9414|9404|9454|9444|9506.5|9496.5|9413|9403|2829
1638784800000|2021-12-06 10:00:00|9452.8|9442.8|9464|9454|9466.5|9456.5|9440|9430|2235
1638788400000|2021-12-06 11:00:00|9463.8|9453.8|9498.3|9488.3|9506.3|9496.3|9458.5|9448.5|1974
1638792000000|2021-12-06 12:00:00|9498.5|9488.5|9493.5|9483.5|9503.3|9493.3|9478.8|9468.8|2192
1638795600000|2021-12-06 13:00:00|9494.5|9484.5|9522.8|9512.8|9522.8|9512.8|9473.5|9463.5|3619
1638799200000|2021-12-06 14:00:00|9522.5|9512.5|9498.3|9488.3|9524.8|9514.8|9472.5|9462.5|4817
1638802800000|2021-12-06 15:00:00|9498.5|9488.5|9513.8|9503.8|9516.3|9506.3|9489.8|9479.8|4637
1638806400000|2021-12-06 16:00:00|9513.5|9503.5|9508.1|9498.1|9519.3|9509.3|9490.8|9480.8|3812
1638810000000|2021-12-06 17:00:00|9508.6|9498.6|9561.4|9551.4|9563.4|9553.4|9508.6|9498.6|2039
1638838800000|2021-12-07 01:00:00|9531.9|9521.9|9530.6|9520.6|9539.8|9529.8|9506.3|9496.3|3271
1638842400000|2021-12-07 02:00:00|9530.3|9520.3|9498.8|9488.8|9532.8|9522.8|9495.9|9485.9|2322
1638846000000|2021-12-07 03:00:00|9499|9489|9508.5|9498.5|9511.3|9501.3|9482.8|9472.8|2205
1638849600000|2021-12-07 04:00:00|9508.4|9498.4|9515.9|9505.9|9518.5|9508.5|9504.6|9494.6|911
1638853200000|2021-12-07 05:00:00|9515.6|9505.6|9523.8|9513.8|9533.9|9523.9|9509.3|9499.3|2603
1638856800000|2021-12-07 06:00:00|9522.9|9512.9|9507.3|9497.3|9529.8|9519.8|9494.5|9484.5|3412
1638860400000|2021-12-07 07:00:00|9507.6|9497.6|9523.3|9513.3|9533.3|9523.3|9500.8|9490.8|2427
1638864000000|2021-12-07 08:00:00|9523|9513|9609.8|9599.8|9632.8|9622.8|9522.3|9512.3|2799
1638867600000|2021-12-07 09:00:00|9610|9600|9622|9612|9634.5|9624.5|9609.3|9599.3|2350
1638871200000|2021-12-07 10:00:00|9622.3|9612.3|9651.3|9641.3|9652|9642|9622.3|9612.3|1672
1638874800000|2021-12-07 11:00:00|9651|9641|9659.5|9649.5|9683.8|9673.8|9649.8|9639.8|1013
1638752400000|2021-12-06 01:00:00|9426.9|9404.9|9466|9456|9488.3|9478.3|9426.9|9404.9|3765
1638756000000|2021-12-06 02:00:00|9467.3|9457.3|9483.3|9473.3|9488.3|9478.3|9465.9|9455.9|2707
1638759600000|2021-12-06 03:00:00|9483.9|9473.9|9465|9455|9487|9477|9461|9451|1963
1638763200000|2021-12-06 04:00:00|9464.8|9454.8|9461.4|9451.4|9468.5|9458.5|9459.8|9449.8|686
1638766800000|2021-12-06 05:00:00|9461|9451|9434|9424|9465.9|9455.9|9429.3|9419.3|2371
1638770400000|2021-12-06 06:00:00|9434.4|9424.4|9437|9427|9440.9|9430.9|9410.3|9400.3|3647
1638774000000|2021-12-06 07:00:00|9436.8|9426.8|9403|9393|9450.9|9440.9|9392|9382|2309
1638777600000|2021-12-06 08:00:00|9403.3|9393.3|9414.3|9404.3|9424.3|9414.3|9389.3|9379.3|2820
1638781200000|2021-12-06 09:00:00|9414|9404|9454|9444|9506.5|9496.5|9413|9403|2829
1638784800000|2021-12-06 10:00:00|9452.8|9442.8|9464|9454|9466.5|9456.5|9440|9430|2235
1638788400000|2021-12-06 11:00:00|9463.8|9453.8|9498.3|9488.3|9506.3|9496.3|9458.5|9448.5|1974
1638792000000|2021-12-06 12:00:00|9498.5|9488.5|9493.5|9483.5|9503.3|9493.3|9478.8|9468.8|2192
1638795600000|2021-12-06 13:00:00|9494.5|9484.5|9522.8|9512.8|9522.8|9512.8|9473.5|9463.5|3619
1638799200000|2021-12-06 14:00:00|9522.5|9512.5|9498.3|9488.3|9524.8|9514.8|9472.5|9462.5|4817
1638802800000|2021-12-06 15:00:00|9498.5|9488.5|9513.8|9503.8|9516.3|9506.3|9489.8|9479.8|4637
1638806400000|2021-12-06 16:00:00|9513.5|9503.5|9508.1|9498.1|9519.3|9509.3|9490.8|9480.8|3812
1638810000000|2021-12-06 17:00:00|9508.6|9498.6|9561.4|9551.4|9563.4|9553.4|9508.6|9498.6|2039
1638838800000|2021-12-07 01:00:00|9531.9|9521.9|9530.6|9520.6|9539.8|9529.8|9506.3|9496.3|3271
1638842400000|2021-12-07 02:00:00|9530.3|9520.3|9498.8|9488.8|9532.8|9522.8|9495.9|9485.9|2322
1638846000000|2021-12-07 03:00:00|9499|9489|9508.5|9498.5|9511.3|9501.3|9482.8|9472.8|2205
1638849600000|2021-12-07 04:00:00|9508.4|9498.4|9515.9|9505.9|9518.5|9508.5|9504.6|9494.6|911
1638853200000|2021-12-07 05:00:00|9515.6|9505.6|9523.8|9513.8|9533.9|9523.9|9509.3|9499.3|2603
1638856800000|2021-12-07 06:00:00|9522.9|9512.9|9507.3|9497.3|9529.8|9519.8|9494.5|9484.5|3412
1638860400000|2021-12-07 07:00:00|9507.6|9497.6|9523.3|9513.3|9533.3|9523.3|9500.8|9490.8|2427
1638864000000|2021-12-07 08:00:00|9523|9513|9609.8|9599.8|9632.8|9622.8|9522.3|9512.3|2799
1638867600000|2021-12-07 09:00:00|9610|9600|9622|9612|9634.5|9624.5|9609.3|9599.3|2350
1638871200000|2021-12-07 10:00:00|9622.3|9612.3|9651.3|9641.3|9652|9642|9622.3|9612.3|1672
1638874800000|2021-12-07 11:00:00|9651|9641|9659.5|9649.5|9683.8|9673.8|9649.8|9639.8|1013
1638878400000|2021-12-07 12:00:00|9629.8|9619.8|9619.3|9609.3|9640.1|9630.1|9616.3|9606.3|2556
1638882000000|2021-12-07 13:00:00|9619.1|9609.1|9568.8|9558.8|9619.3|9609.3|9545.3|9535.3|5128
1638885600000|2021-12-07 14:00:00|9569|9559|9595.8|9585.8|9611.5|9601.5|9560.5|9550.5|4406
1638889200000|2021-12-07 15:00:00|9596.3|9586.3|9591|9581|9599.3|9589.3|9575.3|9565.3|3613
1638892800000|2021-12-07 16:00:00|9592.8|9582.8|9586|9576|9610.3|9600.3|9581.5|9571.5|3286
1638896400000|2021-12-07 17:00:00|9586.3|9576.3|9561.6|9551.6|9589.8|9579.8|9550.8|9540.8|2198
1638925200000|2021-12-08 01:00:00|9574.1|9564.1|9542.5|9532.5|9580|9570|9536.3|9526.3|2492
1638928800000|2021-12-08 02:00:00|9542.8|9532.8|9562.5|9552.5|9577|9567|9537.5|9527.5|2335
1638932400000|2021-12-08 03:00:00|9561.3|9551.3|9563.4|9553.4|9576.3|9566.3|9551.6|9541.6|1829
1638936000000|2021-12-08 04:00:00|9563.5|9553.5|9573.6|9563.6|9574.6|9564.6|9558|9548|553
1638939600000|2021-12-08 05:00:00|9574.1|9564.1|9579.8|9569.8|9588.4|9578.4|9558.6|9548.6|1268
1638943200000|2021-12-08 06:00:00|9579.5|9569.5|9573.3|9563.3|9582.8|9572.8|9571.6|9561.6|1356
1638946800000|2021-12-08 07:00:00|9573.5|9563.5|9587.5|9577.5|9601|9591|9560.3|9550.3|1535
1638950400000|2021-12-08 08:00:00|9587.3|9577.3|9567|9557|9596.5|9586.5|9554.3|9544.3|2052
1638954000000|2021-12-08 09:00:00|9566.8|9556.8|9569.3|9559.3|9577.3|9567.3|9558.5|9548.5|457
1638957600000|2021-12-08 10:00:00|9568.8|9558.8|9542|9532|9570.3|9560.3|9541.3|9531.3|549
1638961200000|2021-12-08 11:00:00|9542.3|9532.3|9573.8|9563.8|9576|9566|9538|9528|921
1638964800000|2021-12-08 12:00:00|9574.3|9564.3|9571|9561|9596.5|9586.5|9552|9542|1159
1638968400000|2021-12-08 13:00:00|9570.8|9560.8|9566.8|9556.8|9587.3|9577.3|9551.8|9541.8|2332
1638972000000|2021-12-08 14:00:00|9570.8|9560.8|9597.8|9587.8|9617.3|9607.3|9556.3|9546.3|4290
1638975600000|2021-12-08 15:00:00|9598|9588|9646.5|9636.5|9647|9637|9593.3|9583.3|4339
1638979200000|2021-12-08 16:00:00|9646.8|9636.8|9647.8|9637.8|9673.8|9663.8|9642.8|9632.8|3210
1638982800000|2021-12-08 17:00:00|9648.3|9638.3|9669.1|9659.1|9670.4|9660.4|9639.8|9629.8|1879
1639011600000|2021-12-09 01:00:00|9622.3|9612.3|9630|9620|9631.6|9621.6|9612.6|9602.6|2467
1639015200000|2021-12-09 02:00:00|9629.8|9619.8|9646.5|9636.5|9650.5|9640.5|9610.6|9600.6|2333
1639018800000|2021-12-09 03:00:00|9646.3|9636.3|9617.6|9607.6|9648.3|9638.3|9617.4|9607.4|1850
1639022400000|2021-12-09 04:00:00|9617.3|9607.3|9622.8|9612.8|9626.8|9616.8|9616.9|9606.9|626
1639026000000|2021-12-09 05:00:00|9622.5|9612.5|9631.3|9621.3|9677.1|9667.1|9612.4|9602.4|2519
1639029600000|2021-12-09 06:00:00|9631|9621|9631.8|9621.8|9646.8|9636.8|9615.1|9605.1|2811
1639033200000|2021-12-09 07:00:00|9631.4|9621.4|9625.8|9615.8|9648.4|9638.4|9623|9613|1408
1639036800000|2021-12-09 08:00:00|9625.5|9615.5|9603.5|9593.5|9627|9617|9595.5|9585.5|1800
1639040400000|2021-12-09 09:00:00|9603.3|9593.3|9600.8|9590.8|9603.5|9593.5|9575.3|9565.3|1407
1639044000000|2021-12-09 10:00:00|9600.3|9590.3|9621.5|9611.5|9623.5|9613.5|9599.3|9589.3|1385
1639047600000|2021-12-09 11:00:00|9621.3|9611.3|9543|9533|9624|9614|9537.8|9527.8|1844
1639051200000|2021-12-09 12:00:00|9542|9532|9543.3|9533.3|9566|9556|9540.3|9530.3|2288
1639054800000|2021-12-09 13:00:00|9542|9532|9504.5|9494.5|9553.4|9543.4|9491.3|9481.3|4130
1639058400000|2021-12-09 14:00:00|9505.3|9495.3|9513.5|9503.5|9538.8|9528.8|9501.3|9491.3|4308
1639062000000|2021-12-09 15:00:00|9513.3|9503.3|9517.8|9507.8|9520.8|9510.8|9497|9487|3070
1639065600000|2021-12-09 16:00:00|9519|9509|9527.8|9517.8|9547.8|9537.8|9505.8|9495.8|2733
1639069200000|2021-12-09 17:00:00|9528|9518|9551.1|9541.1|9554.5|9544.5|9518.3|9508.3|2146
1639098000000|2021-12-10 01:00:00|9520|9510|9543|9533|9543.5|9533.5|9497.8|9487.8|2483
1639101600000|2021-12-10 02:00:00|9543.3|9533.3|9529.1|9519.1|9546.8|9536.8|9528.5|9518.5|1638
1639105200000|2021-12-10 03:00:00|9528.6|9518.6|9524.9|9514.9|9542|9532|9521.6|9511.6|1087
1639108800000|2021-12-10 04:00:00|9524.6|9514.6|9509.8|9499.8|9524.8|9514.8|9509|9499|573
1639112400000|2021-12-10 05:00:00|9510|9500|9517.8|9507.8|9531.5|9521.5|9507.5|9497.5|1585
1639116000000|2021-12-10 06:00:00|9517.4|9507.4|9547.8|9537.8|9548|9538|9515.4|9505.4|2811
1639119600000|2021-12-10 07:00:00|9547.9|9537.9|9561.5|9551.5|9561.8|9551.8|9526.1|9516.1|1762
1639123200000|2021-12-10 08:00:00|9562.5|9552.5|9591.5|9581.5|9611.5|9601.5|9558.3|9548.3|2108
1639126800000|2021-12-10 09:00:00|9591.8|9581.8|9587.3|9577.3|9593|9583|9568|9558|1334
1639130400000|2021-12-10 10:00:00|9587.5|9577.5|9555.3|9545.3|9588|9578|9552.3|9542.3|1282
1639134000000|2021-12-10 11:00:00|9555|9545|9556|9546|9586.8|9576.8|9553.8|9543.8|1307
1639137600000|2021-12-10 12:00:00|9556.3|9546.3|9548.8|9538.8|9566|9556|9541.8|9531.8|1508
1639141200000|2021-12-10 13:00:00|9546.3|9536.3|9544|9534|9574.5|9564.5|9521.5|9511.5|4304
1639144800000|2021-12-10 14:00:00|9544.5|9534.5|9506.3|9496.3|9553|9543|9496.3|9486.3|3586
1639148400000|2021-12-10 15:00:00|9506.5|9496.5|9501.5|9491.5|9516.8|9506.8|9496.3|9486.3|2716
1639152000000|2021-12-10 16:00:00|9501.8|9491.8|9506.8|9496.8|9518.5|9508.5|9496.5|9486.5|2468
1639155600000|2021-12-10 17:00:00|9506.5|9496.5|9461.6|9451.6|9512.8|9502.8|9459.6|9449.6|1809
1639357200000|2021-12-13 01:00:00|9467.4|9445.4|9522.5|9512.5|9536.8|9526.8|9467.4|9445.4|1723
1639360800000|2021-12-13 02:00:00|9522.8|9512.8|9539.6|9529.6|9543.4|9533.4|9512.5|9502.5|1620
1639364400000|2021-12-13 03:00:00|9539.3|9529.3|9537.4|9527.4|9550.1|9540.1|9532.9|9522.9|1308
1639368000000|2021-12-13 04:00:00|9537.6|9527.6|9534.3|9524.3|9544.9|9534.9|9531.5|9521.5|280
1639371600000|2021-12-13 05:00:00|9534|9524|9538.3|9528.3|9543.6|9533.6|9527.6|9517.6|1385
1639375200000|2021-12-13 06:00:00|9538.6|9528.6|9550.5|9540.5|9554.5|9544.5|9535.6|9525.6|2252
1639378800000|2021-12-13 07:00:00|9550.1|9540.1|9541|9531|9560.3|9550.3|9530.9|9520.9|969
1639382400000|2021-12-13 08:00:00|9544.5|9534.5|9503.5|9493.5|9544.5|9534.5|9490.8|9480.8|1250
1639386000000|2021-12-13 09:00:00|9503.3|9493.3|9482.8|9472.8|9503.5|9493.5|9467.8|9457.8|1154
1639389600000|2021-12-13 10:00:00|9482.5|9472.5|9500|9490|9505.5|9495.5|9475.8|9465.8|822
1639393200000|2021-12-13 11:00:00|9499.8|9489.8|9488|9478|9512|9502|9487.8|9477.8|1039
1639396800000|2021-12-13 12:00:00|9487.8|9477.8|9507|9497|9507.3|9497.3|9471.8|9461.8|1574
1639400400000|2021-12-13 13:00:00|9507.3|9497.3|9482.8|9472.8|9523.5|9513.5|9482.3|9472.3|3168
1639404000000|2021-12-13 14:00:00|9483|9473|9473.3|9463.3|9483.8|9473.8|9452|9442|3604
1639407600000|2021-12-13 15:00:00|9473.5|9463.5|9451.8|9441.8|9475.5|9465.5|9439.3|9429.3|2992
1639411200000|2021-12-13 16:00:00|9451.5|9441.5|9454.3|9444.3|9463.5|9453.5|9441.8|9431.8|3179
1639414800000|2021-12-13 17:00:00|9454.8|9444.8|9453.4|9443.4|9484|9474|9443.8|9433.8|1737
1639443600000|2021-12-14 01:00:00|9460.3|9450.3|9423|9413|9460.3|9450.3|9414.3|9404.3|2964
1639447200000|2021-12-14 02:00:00|9423.4|9413.4|9406.3|9396.3|9425.8|9415.8|9405.8|9395.8|1962
1639450800000|2021-12-14 03:00:00|9405.8|9395.8|9438.9|9428.9|9459.3|9449.3|9401.9|9391.9|2189
1639454400000|2021-12-14 04:00:00|9438.6|9428.6|9438.5|9428.5|9443.6|9433.6|9435.9|9425.9|411
1639458000000|2021-12-14 05:00:00|9438.8|9428.8|9454.6|9444.6|9482.3|9472.3|9434.1|9424.1|1858
1639461600000|2021-12-14 06:00:00|9454.9|9444.9|9456.8|9446.8|9477.8|9467.8|9449.6|9439.6|2409
1639465200000|2021-12-14 07:00:00|9456.6|9446.6|9465.3|9455.3|9474.8|9464.8|9452.5|9442.5|1184
1639468800000|2021-12-14 08:00:00|9467.8|9457.8|9455.5|9445.5|9484.5|9474.5|9452.5|9442.5|1619
1639472400000|2021-12-14 09:00:00|9456.3|9446.3|9439.5|9429.5|9479.5|9469.5|9435.3|9425.3|1750
1639476000000|2021-12-14 10:00:00|9439.3|9429.3|9442.3|9432.3|9454.8|9444.8|9427|9417|1321
1639479600000|2021-12-14 11:00:00|9442|9432|9452.8|9442.8|9458|9448|9433.8|9423.8|1212
1639483200000|2021-12-14 12:00:00|9453|9443|9489.8|9479.8|9491.5|9481.5|9451.5|9441.5|1616
1639486800000|2021-12-14 13:00:00|9489.5|9479.5|9420.8|9410.8|9494|9484|9414.3|9404.3|4017
1639490400000|2021-12-14 14:00:00|9420.5|9410.5|9476.8|9466.8|9484.5|9474.5|9411.8|9401.8|4087
1639494000000|2021-12-14 15:00:00|9476|9466|9452|9442|9482.3|9472.3|9442.3|9432.3|3590
1639497600000|2021-12-14 16:00:00|9451.8|9441.8|9402.3|9392.3|9456.3|9446.3|9398.5|9388.5|3001
1639501200000|2021-12-14 17:00:00|9401.8|9391.8|9399.9|9389.9|9411.5|9401.5|9390.3|9380.3|1943
1639530000000|2021-12-15 01:00:00|9423.8|9413.8|9426.6|9416.6|9430.6|9420.6|9413.3|9403.3|1974
1639533600000|2021-12-15 02:00:00|9426.1|9416.1|9437.6|9427.6|9447.8|9437.8|9421.5|9411.5|2132
1639537200000|2021-12-15 03:00:00|9438.4|9428.4|9421.8|9411.8|9442.9|9432.9|9414|9404|1419
1639540800000|2021-12-15 04:00:00|9422.1|9412.1|9431.4|9421.4|9436.3|9426.3|9421.1|9411.1|565
1639544400000|2021-12-15 05:00:00|9431.3|9421.3|9418.5|9408.5|9439|9429|9417.4|9407.4|1598
1639548000000|2021-12-15 06:00:00|9418.8|9408.8|9357.6|9347.6|9419.5|9409.5|9355.8|9345.8|3370
1639551600000|2021-12-15 07:00:00|9358.6|9348.6|9331|9321|9363|9353|9330.3|9320.3|1297
1639555200000|2021-12-15 08:00:00|9330.8|9320.8|9280.5|9270.5|9351.8|9341.8|9275.8|9265.8|2071
1639558800000|2021-12-15 09:00:00|9280.3|9270.3|9271.3|9261.3|9288.1|9278.1|9243.1|9233.1|2108
1639562400000|2021-12-15 10:00:00|9271|9261|9267.8|9257.8|9274.3|9264.3|9256.3|9246.3|1046
1639566000000|2021-12-15 11:00:00|9268|9258|9269.3|9259.3|9272.5|9262.5|9256.8|9246.8|1294
1639569600000|2021-12-15 12:00:00|9269.5|9259.5|9291.8|9281.8|9295.4|9285.4|9267|9257|2194
1639573200000|2021-12-15 13:00:00|9291.5|9281.5|9251.8|9241.8|9305.5|9295.5|9245.5|9235.5|3964
1639576800000|2021-12-15 14:00:00|9251.5|9241.5|9156.5|9146.5|9254.8|9244.8|9154.3|9144.3|5185
1639580400000|2021-12-15 15:00:00|9156.3|9146.3|9177.5|9167.5|9179.3|9169.3|9140.5|9130.5|4133
1639584000000|2021-12-15 16:00:00|9177.3|9167.3|9233.8|9223.8|9234|9224|9174.8|9164.8|3135
1639587600000|2021-12-15 17:00:00|9234|9224|9260.6|9250.6|9282.5|9272.5|9214.5|9204.5|2384
1639616400000|2021-12-16 01:00:00|9337|9327|9361.1|9351.1|9378|9368|9331|9321|3341
1639620000000|2021-12-16 02:00:00|9360.9|9350.9|9373.3|9363.3|9389.5|9379.5|9351.5|9341.5|2277
1639623600000|2021-12-16 03:00:00|9373.5|9363.5|9391.6|9381.6|9413.1|9403.1|9373.5|9363.5|1993
1639627200000|2021-12-16 04:00:00|9392.3|9382.3|9389.4|9379.4|9396.5|9386.5|9382.1|9372.1|881
1639630800000|2021-12-16 05:00:00|9389.1|9379.1|9399.5|9389.5|9399.9|9389.9|9375.8|9365.8|1369
1639634400000|2021-12-16 06:00:00|9399.1|9389.1|9393.5|9383.5|9413|9403|9388.9|9378.9|2453
1639638000000|2021-12-16 07:00:00|9393.3|9383.3|9399.8|9389.8|9440.8|9430.8|9392.3|9382.3|1459
1639641600000|2021-12-16 08:00:00|9399.3|9389.3|9453.3|9443.3|9463.8|9453.8|9399.3|9389.3|1843
1639645200000|2021-12-16 09:00:00|9453.5|9443.5|9497.3|9487.3|9520.3|9510.3|9451.5|9441.5|2229
1639648800000|2021-12-16 10:00:00|9497|9487|9500.5|9490.5|9505|9495|9486.5|9476.5|1268
1639652400000|2021-12-16 11:00:00|9500.3|9490.3|9511.8|9501.8|9513.3|9503.3|9493.8|9483.8|1476
1639656000000|2021-12-16 12:00:00|9511.5|9501.5|9497|9487|9524.3|9514.3|9492|9482|2760
1639659600000|2021-12-16 13:00:00|9496.8|9486.8|9516.3|9506.3|9529.5|9519.5|9480.3|9470.3|4318
1639663200000|2021-12-16 14:00:00|9516.5|9506.5|9514|9504|9528.3|9518.3|9502.3|9492.3|4420
1639666800000|2021-12-16 15:00:00|9514.5|9504.5|9505.5|9495.5|9521.5|9511.5|9492.3|9482.3|3647
1639670400000|2021-12-16 16:00:00|9505.8|9495.8|9502.5|9492.5|9519.8|9509.8|9487.5|9477.5|3400
1639674000000|2021-12-16 17:00:00|9503|9493|9500.1|9490.1|9510|9500|9482.3|9472.3|2273
1639702800000|2021-12-17 01:00:00|9500.4|9490.4|9518.6|9508.6|9539.9|9529.9|9499.6|9489.6|2714
1639706400000|2021-12-17 02:00:00|9517.8|9507.8|9514.5|9504.5|9522.9|9512.9|9502.3|9492.3|1967
1639710000000|2021-12-17 03:00:00|9514.1|9504.1|9470.1|9460.1|9514.5|9504.5|9468.6|9458.6|1985
1639713600000|2021-12-17 04:00:00|9469.9|9459.9|9490.4|9480.4|9490.8|9480.8|9467.6|9457.6|680
1639717200000|2021-12-17 05:00:00|9490.8|9480.8|9498|9488|9508.1|9498.1|9474.4|9464.4|1944
1639720800000|2021-12-17 06:00:00|9498.4|9488.4|9510.5|9500.5|9519.6|9509.6|9496.4|9486.4|3063
1639724400000|2021-12-17 07:00:00|9510.8|9500.8|9520.5|9510.5|9533.6|9523.6|9507|9497|1490
1639728000000|2021-12-17 08:00:00|9518.5|9508.5|9542.8|9532.8|9549.8|9539.8|9515.5|9505.5|2413
1639731600000|2021-12-17 09:00:00|9542.3|9532.3|9532.8|9522.8|9545.5|9535.5|9517.3|9507.3|2137
1639735200000|2021-12-17 10:00:00|9533.3|9523.3|9520.3|9510.3|9538.5|9528.5|9516.8|9506.8|1516
1639738800000|2021-12-17 11:00:00|9521|9511|9534.3|9524.3|9534.3|9524.3|9507.8|9497.8|1482
1639742400000|2021-12-17 12:00:00|9534.5|9524.5|9484|9474|9543.5|9533.5|9469.8|9459.8|2147
1639746000000|2021-12-17 13:00:00|9484.3|9474.3|9500.8|9490.8|9513.3|9503.3|9484.3|9474.3|3629
1639749600000|2021-12-17 14:00:00|9501|9491|9492.3|9482.3|9513.8|9503.8|9481.5|9471.5|4020
1639753200000|2021-12-17 15:00:00|9492.8|9482.8|9481|9471|9499.8|9489.8|9427.3|9417.3|4227
1639756800000|2021-12-17 16:00:00|9481.3|9471.3|9454|9444|9486|9476|9437.3|9427.3|3674
1639760400000|2021-12-17 17:00:00|9453.8|9443.8|9461.4|9451.4|9464.4|9454.4|9429|9419|2602
1639962000000|2021-12-20 01:00:00|9462.6|9440.6|9429.5|9419.5|9468|9458|9429|9419|3349
1639965600000|2021-12-20 02:00:00|9429.4|9419.4|9442|9432|9445.3|9435.3|9424|9414|2737
1639969200000|2021-12-20 03:00:00|9441.8|9431.8|9414.5|9404.5|9453.5|9443.5|9411.5|9401.5|1965
1639972800000|2021-12-20 04:00:00|9414.3|9404.3|9396.4|9386.4|9416.3|9406.3|9390.8|9380.8|973
1639976400000|2021-12-20 05:00:00|9396.8|9386.8|9391.1|9381.1|9421.5|9411.5|9384.8|9374.8|2197
1639980000000|2021-12-20 06:00:00|9390.4|9380.4|9382.3|9372.3|9393.5|9383.5|9367.6|9357.6|3430
1639983600000|2021-12-20 07:00:00|9382.5|9372.5|9375.5|9365.5|9384.8|9374.8|9343.6|9333.6|2121
1639987200000|2021-12-20 08:00:00|9374.8|9364.8|9359.8|9349.8|9376.9|9366.9|9342.5|9332.5|2906
1639990800000|2021-12-20 09:00:00|9360.3|9350.3|9390.5|9380.5|9395.3|9385.3|9351.8|9341.8|2363
1639994400000|2021-12-20 10:00:00|9390.3|9380.3|9406.3|9396.3|9420.5|9410.5|9390.3|9380.3|2175
1639998000000|2021-12-20 11:00:00|9406.5|9396.5|9414|9404|9421.8|9411.8|9402.5|9392.5|1354
1640001600000|2021-12-20 12:00:00|9414.3|9404.3|9403.8|9393.8|9419|9409|9391.8|9381.8|2279
1640005200000|2021-12-20 13:00:00|9403.3|9393.3|9406.8|9396.8|9419.5|9409.5|9397|9387|3303
1640008800000|2021-12-20 14:00:00|9407|9397|9438.5|9428.5|9476.3|9466.3|9407|9397|4171
1640012400000|2021-12-20 15:00:00|9438|9428|9443.8|9433.8|9467.5|9457.5|9435.8|9425.8|3815
1640016000000|2021-12-20 16:00:00|9443.5|9433.5|9456.8|9446.8|9472.8|9462.8|9439|9429|2663
1640019600000|2021-12-20 17:00:00|9456.5|9446.5|9454.4|9444.4|9472|9462|9449.5|9439.5|1769
1640048400000|2021-12-21 01:00:00|9469.4|9459.4|9487.4|9477.4|9494.5|9484.5|9450.9|9440.9|2724
1640052000000|2021-12-21 02:00:00|9488|9478|9489.3|9479.3|9504.3|9494.3|9485.3|9475.3|1924
1640055600000|2021-12-21 03:00:00|9489|9479|9483.5|9473.5|9496.8|9486.8|9480.3|9470.3|1552
1640059200000|2021-12-21 04:00:00|9483.4|9473.4|9484.8|9474.8|9489|9479|9482|9472|423
1640062800000|2021-12-21 05:00:00|9486.6|9476.6|9507.1|9497.1|9508.1|9498.1|9473.8|9463.8|1638
1640066400000|2021-12-21 06:00:00|9506.6|9496.6|9503.9|9493.9|9516.3|9506.3|9503.3|9493.3|1823
1640070000000|2021-12-21 07:00:00|9503.1|9493.1|9537.8|9527.8|9559.5|9549.5|9495.1|9485.1|1874
1640073600000|2021-12-21 08:00:00|9538.3|9528.3|9534.3|9524.3|9543.3|9533.3|9512.5|9502.5|1796
1640077200000|2021-12-21 09:00:00|9534.8|9524.8|9544.3|9534.3|9554|9544|9530.5|9520.5|1602
1640080800000|2021-12-21 10:00:00|9544|9534|9539.8|9529.8|9559|9549|9536.3|9526.3|1157
1640084400000|2021-12-21 11:00:00|9539.5|9529.5|9526.8|9516.8|9541.9|9531.9|9525.3|9515.3|985
1640088000000|2021-12-21 12:00:00|9527.3|9517.3|9522.8|9512.8|9543.8|9533.8|9517.5|9507.5|1506
1640091600000|2021-12-21 13:00:00|9528|9518|9517.5|9507.5|9533.8|9523.8|9489.5|9479.5|2854
1640095200000|2021-12-21 14:00:00|9518|9508|9518.3|9508.3|9538|9528|9513.8|9503.8|3006
1640098800000|2021-12-21 15:00:00|9518.5|9508.5|9539|9529|9548.8|9538.8|9513.3|9503.3|2809
1640102400000|2021-12-21 16:00:00|9538.8|9528.8|9530.5|9520.5|9559.8|9549.8|9523.5|9513.5|2854
1640106000000|2021-12-21 17:00:00|9530.3|9520.3|9557.6|9547.6|9558.6|9548.6|9519.8|9509.8|1435
1640134800000|2021-12-22 01:00:00|9548.3|9538.3|9546.9|9536.9|9567.9|9557.9|9544.3|9534.3|2365
1640138400000|2021-12-22 02:00:00|9547|9537|9530.9|9520.9|9547.6|9537.6|9518.9|9508.9|2050
1640142000000|2021-12-22 03:00:00|9530.6|9520.6|9539.8|9529.8|9541.9|9531.9|9521.6|9511.6|1040
1640145600000|2021-12-22 04:00:00|9539.5|9529.5|9547.8|9537.8|9549.4|9539.4|9537.3|9527.3|343
1640149200000|2021-12-22 05:00:00|9547.5|9537.5|9570.6|9560.6|9576.4|9566.4|9537.1|9527.1|1665
1640152800000|2021-12-22 06:00:00|9571.3|9561.3|9570.6|9560.6|9583.3|9573.3|9562|9552|2277
1640156400000|2021-12-22 07:00:00|9570.4|9560.4|9574.5|9564.5|9579|9569|9566.3|9556.3|1006
1640160000000|2021-12-22 08:00:00|9574.3|9564.3|9577|9567|9588.8|9578.8|9558.3|9548.3|1607
1640163600000|2021-12-22 09:00:00|9576.3|9566.3|9592.8|9582.8|9601.8|9591.8|9576.3|9566.3|1225
1640167200000|2021-12-22 10:00:00|9593|9583|9635.3|9625.3|9640.3|9630.3|9589.8|9579.8|913
1640170800000|2021-12-22 11:00:00|9635.5|9625.5|9637.3|9627.3|9646.3|9636.3|9630|9620|1279
1640174400000|2021-12-22 12:00:00|9637|9627|9627.8|9617.8|9639|9629|9612.8|9602.8|1497
1640178000000|2021-12-22 13:00:00|9627.5|9617.5|9624|9614|9632.5|9622.5|9597.8|9587.8|3177
1640181600000|2021-12-22 14:00:00|9624.5|9614.5|9609.5|9599.5|9635.5|9625.5|9593.5|9583.5|2788
1640185200000|2021-12-22 15:00:00|9609.3|9599.3|9621.5|9611.5|9643.3|9633.3|9609|9599|2961
1640188800000|2021-12-22 16:00:00|9622|9612|9618|9608|9628.3|9618.3|9597.5|9587.5|2618
1640192400000|2021-12-22 17:00:00|9617|9607|9647.1|9637.1|9648.6|9638.6|9606.8|9596.8|1170
1640221200000|2021-12-23 01:00:00|9619.8|9609.8|9629.4|9619.4|9638.3|9628.3|9612.5|9602.5|1576
1640224800000|2021-12-23 02:00:00|9629.6|9619.6|9632.6|9622.6|9636.8|9626.8|9621.3|9611.3|1368
1640228400000|2021-12-23 03:00:00|9632.4|9622.4|9623.4|9613.4|9635.9|9625.9|9617.8|9607.8|1177
1640232000000|2021-12-23 04:00:00|9623.1|9613.1|9622.1|9612.1|9623.6|9613.6|9620.3|9610.3|271
1640235600000|2021-12-23 05:00:00|9622.3|9612.3|9636.8|9626.8|9638.4|9628.4|9619.3|9609.3|1106
1640239200000|2021-12-23 06:00:00|9636.9|9626.9|9666.3|9656.3|9669.5|9659.5|9636.9|9626.9|2529
1640242800000|2021-12-23 07:00:00|9666.9|9656.9|9658.3|9648.3|9673.4|9663.4|9655|9645|1196
1640246400000|2021-12-23 08:00:00|9659.3|9649.3|9636.5|9626.5|9672.5|9662.5|9627.8|9617.8|1455
1640250000000|2021-12-23 09:00:00|9636.3|9626.3|9601.1|9591.1|9641.8|9631.8|9581.6|9571.6|1454
1640253600000|2021-12-23 10:00:00|9601.6|9591.6|9604.9|9594.9|9612.9|9602.9|9593.6|9583.6|1098
1640257200000|2021-12-23 11:00:00|9605.1|9595.1|9583.6|9573.6|9609.4|9599.4|9571.4|9561.4|1345
1640260800000|2021-12-23 12:00:00|9583.9|9573.9|9588.1|9578.1|9591.1|9581.1|9559.9|9549.9|1533
1640264400000|2021-12-23 13:00:00|9588.4|9578.4|9593.9|9583.9|9605.9|9595.9|9560.4|9550.4|3011
1640268000000|2021-12-23 14:00:00|9593.4|9583.4|9589.6|9579.6|9604.1|9594.1|9554.1|9544.1|2868
1640271600000|2021-12-23 15:00:00|9589.4|9579.4|9621.8|9611.8|9642.3|9632.3|9585.4|9575.4|2856
1640275200000|2021-12-23 16:00:00|9621.5|9611.5|9624.1|9614.1|9637.5|9627.5|9611.1|9601.1|2364
1640278800000|2021-12-23 17:00:00|9624.4|9614.4|9643.6|9633.6|9643.6|9633.6|9623.1|9613.1|908
1640307600000|2021-12-24 01:00:00|9620.5|9610.5|9622.5|9612.5|9628.8|9618.8|9589.6|9579.6|1425
1640311200000|2021-12-24 02:00:00|9623|9613|9612.6|9602.6|9629.5|9619.5|9608.8|9598.8|882
1640314800000|2021-12-24 03:00:00|9612.4|9602.4|9637.9|9627.9|9637.9|9627.9|9605.9|9595.9|661
1640318400000|2021-12-24 04:00:00|9637.3|9627.3|9619.6|9609.6|9637.5|9627.5|9619.5|9609.5|55
1640322000000|2021-12-24 05:00:00|9620|9610|9605.9|9595.9|9620|9610|9598.9|9588.9|439
1640325600000|2021-12-24 06:00:00|9606.1|9596.1|9597.3|9587.3|9608.4|9598.4|9573.4|9563.4|1005
1640329200000|2021-12-24 07:00:00|9597|9587|9593|9583|9603.4|9593.4|9585.5|9575.5|191
1640332800000|2021-12-24 08:00:00|9593.3|9583.3|9620.9|9610.9|9620.9|9610.9|9581.6|9571.6|385
1640336400000|2021-12-24 09:00:00|9621.6|9611.6|9621.1|9611.1|9633.1|9623.1|9611.6|9601.6|231
1640340000000|2021-12-24 10:00:00|9621.3|9611.3|9611.4|9601.4|9621.5|9611.5|9608.9|9598.9|30
1640343600000|2021-12-24 11:00:00|9599.3|9587.8|9598.4|9588.4|9605|9595|9587.5|9577.5|240
1640347200000|2021-12-24 12:00:00|9598.6|9588.6|9583.1|9573.1|9598.9|9588.9|9569.4|9559.4|445
1640350800000|2021-12-24 13:00:00|9583.4|9573.4|9579.9|9569.9|9614.1|9604.1|9577.1|9567.1|874
1640354400000|2021-12-24 14:00:00|9579.6|9569.6|9574.9|9564.9|9587.6|9577.6|9566.9|9556.9|887
1640358000000|2021-12-24 15:00:00|9575.1|9565.1|9590.1|9580.1|9593.4|9583.4|9565.9|9555.9|745
1640361600000|2021-12-24 16:00:00|9590.4|9580.4|9608.8|9598.8|9612.9|9602.9|9586.1|9576.1|426
1640365200000|2021-12-24 17:00:00|9609.1|9599.1|9593.9|9583.9|9612.6|9602.6|9592.4|9582.4|198
1640739600000|2021-12-29 01:00:00|9698.9|9688.9|9701.9|9691.9|9711.8|9701.8|9684.5|9674.5|2800
1640743200000|2021-12-29 02:00:00|9702.1|9692.1|9668.3|9658.3|9702.5|9692.5|9665.1|9655.1|1917
1640746800000|2021-12-29 03:00:00|9667.4|9657.4|9655.6|9645.6|9673.1|9663.1|9642.4|9632.4|1993
1640750400000|2021-12-29 04:00:00|9655.9|9645.9|9652.4|9642.4|9661.3|9651.3|9651.6|9641.6|390
1640754000000|2021-12-29 05:00:00|9652.1|9642.1|9663.4|9653.4|9665.1|9655.1|9638|9628|1675
1640757600000|2021-12-29 06:00:00|9664.1|9654.1|9683|9673|9687.8|9677.8|9658.9|9648.9|2089
1640761200000|2021-12-29 07:00:00|9682.6|9672.6|9650.3|9634.3|9690.4|9680.4|9649.5|9634.3|964
1640764800000|2021-12-29 08:00:00|9650.5|9637.8|9671.4|9661.4|9692.6|9682.6|9650|9637.8|1682
1640768400000|2021-12-29 09:00:00|9671.6|9661.6|9642.6|9632.6|9677.9|9667.9|9635.9|9625.9|1115
1640772000000|2021-12-29 10:00:00|9642.4|9632.4|9619.9|9609.9|9648.4|9638.4|9609.1|9599.1|1274
1640775600000|2021-12-29 11:00:00|9618.6|9608.6|9636.1|9626.1|9639.4|9629.4|9608.9|9598.9|1047
1640779200000|2021-12-29 12:00:00|9636.4|9626.4|9632.9|9622.9|9636.6|9626.6|9620.9|9610.9|1374
1640782800000|2021-12-29 13:00:00|9632.6|9622.6|9658.1|9648.1|9681.1|9671.1|9632.6|9622.6|3008
1640786400000|2021-12-29 14:00:00|9657.9|9647.9|9664.9|9654.9|9666.9|9656.9|9639.6|9629.6|2172
1640790000000|2021-12-29 15:00:00|9663.9|9653.9|9680.6|9670.6|9689.6|9679.6|9639.9|9629.9|3466
1640793600000|2021-12-29 16:00:00|9680.1|9670.1|9684.4|9674.4|9689.6|9679.6|9665.1|9655.1|2285
1640797200000|2021-12-29 17:00:00|9684.6|9674.6|9678|9668|9690.9|9680.9|9670.4|9660.4|1104
1640826000000|2021-12-30 01:00:00|9683.3|9673.3|9692.1|9682.1|9695.5|9685.5|9677.1|9667.1|2212
1640829600000|2021-12-30 02:00:00|9691.8|9681.8|9671.6|9661.6|9697.6|9687.6|9657.5|9647.5|2089
1640833200000|2021-12-30 03:00:00|9671.9|9661.9|9668.8|9658.8|9678.3|9668.3|9663.1|9653.1|1229
1640836800000|2021-12-30 04:00:00|9668.3|9658.3|9663.6|9653.6|9668.5|9658.5|9657.1|9647.1|355
1640840400000|2021-12-30 05:00:00|9663.5|9653.5|9650.3|9640.3|9664.1|9654.1|9645.4|9635.4|1359
1640844000000|2021-12-30 06:00:00|9650.9|9640.9|9667.4|9657.4|9675.1|9665.1|9646.9|9636.9|1995
1640847600000|2021-12-30 07:00:00|9667.6|9657.6|9678.9|9668.9|9683.4|9673.4|9655.4|9645.4|818
1640851200000|2021-12-30 08:00:00|9679.1|9669.1|9676.9|9666.9|9689.1|9679.1|9669.1|9659.1|1088
1640854800000|2021-12-30 09:00:00|9677.1|9667.1|9674.6|9664.6|9679.6|9669.6|9666.6|9656.6|801
1640858400000|2021-12-30 10:00:00|9673.9|9663.9|9669.6|9659.6|9673.9|9663.9|9658.6|9648.6|925
1640862000000|2021-12-30 11:00:00|9669.4|9659.4|9679.1|9669.1|9679.4|9669.4|9656.3|9646.3|948
1640865600000|2021-12-30 12:00:00|9679.4|9669.4|9684.1|9674.1|9684.6|9674.6|9666.1|9656.1|1262
1640869200000|2021-12-30 13:00:00|9683.9|9673.9|9660.9|9650.9|9699.6|9689.6|9660.9|9650.9|2950
1640872800000|2021-12-30 14:00:00|9661.1|9651.1|9694.6|9684.6|9695.1|9685.1|9655.6|9645.6|2139
1640876400000|2021-12-30 15:00:00|9694.4|9684.4|9688.4|9678.4|9713.4|9703.4|9680.6|9670.6|2153
1640880000000|2021-12-30 16:00:00|9688.1|9678.1|9696.1|9686.1|9703.1|9693.1|9684.4|9674.4|1850
1640883600000|2021-12-30 17:00:00|9695.6|9685.6|9644.9|9634.9|9695.6|9685.6|9635.4|9625.4|1491
1640912400000|2021-12-31 01:00:00|9663|9653|9637.5|9627.5|9665.1|9655.1|9623.9|9613.9|2340
1640916000000|2021-12-31 02:00:00|9637.8|9627.8|9652.1|9642.1|9653|9643|9624|9614|1514
1640919600000|2021-12-31 03:00:00|9652.6|9642.6|9633.8|9623.8|9659.1|9649.1|9630.1|9620.1|1245
1640923200000|2021-12-31 04:00:00|9634|9624|9638.9|9628.9|9641.4|9631.4|9632.9|9622.9|289
1640926800000|2021-12-31 05:00:00|9639.1|9629.1|9658.1|9648.1|9662.6|9652.6|9637.3|9627.3|959
1640930400000|2021-12-31 06:00:00|9658.8|9648.8|9695.9|9685.9|9709.5|9699.5|9636.1|9626.1|1933
1640934000000|2021-12-31 07:00:00|9695.6|9685.6|9684.9|9674.9|9704|9694|9683.6|9673.6|980
1640937600000|2021-12-31 08:00:00|9689.9|9679.9|9718.1|9708.1|9718.1|9708.1|9686.4|9676.4|1158
1640941200000|2021-12-31 09:00:00|9718.4|9708.4|9734.9|9724.9|9737.9|9727.9|9712.6|9702.6|1349
1640944800000|2021-12-31 10:00:00|9735.1|9725.1|9711.1|9701.1|9736.6|9726.6|9706.6|9696.6|1040
1640948400000|2021-12-31 11:00:00|9710.9|9700.9|9700.6|9690.6|9715.4|9705.4|9695.9|9685.9|964
1640952000000|2021-12-31 12:00:00|9698.9|9688.9|9703.4|9693.4|9706.9|9696.9|9680.9|9670.9|1672
1640955600000|2021-12-31 13:00:00|9703.1|9693.1|9728.9|9718.9|9728.9|9718.9|9692.1|9682.1|919
1640959200000|2021-12-31 14:00:00|9719.6|9709.6|9738.1|9728.1|9751.4|9741.4|9719.1|9709.1|1807
1640962800000|2021-12-31 15:00:00|9738.3|9728.3|9761.9|9751.9|9763.4|9753.4|9735.1|9725.1|2408
1640966400000|2021-12-31 16:00:00|9762.1|9752.1|9735.9|9725.9|9800.6|9790.6|9732.4|9722.4|1905
1640970000000|2021-12-31 17:00:00|9735.6|9725.6|9773.5|9763.5|9775.1|9765.1|9714.4|9704.4|1784
1641258000000|2022-01-04 01:00:00|9664.5|9654.5|9619.6|9609.6|9674.6|9664.6|9602.9|9592.9|4221
1641261600000|2022-01-04 02:00:00|9620.1|9610.1|9631.4|9621.4|9633.1|9623.1|9604.1|9594.1|2305
1641265200000|2022-01-04 03:00:00|9631.6|9621.6|9641.9|9631.9|9642.6|9632.6|9622|9612|1579
1641268800000|2022-01-04 04:00:00|9641.6|9631.6|9628.9|9618.9|9641.6|9631.6|9626.1|9616.1|465
1641272400000|2022-01-04 05:00:00|9628.6|9618.6|9626.8|9616.8|9641.6|9631.6|9618.9|9608.9|1543
1641276000000|2022-01-04 06:00:00|9627.1|9617.1|9614.1|9604.1|9630.6|9620.6|9601.5|9591.5|2139
1641279600000|2022-01-04 07:00:00|9613.9|9603.9|9625.9|9615.9|9628.4|9618.4|9603.5|9593.5|1316
1641283200000|2022-01-04 08:00:00|9625.1|9615.1|9657.4|9647.4|9665.6|9655.6|9615.9|9605.9|2210
1641286800000|2022-01-04 09:00:00|9657.1|9647.1|9644.5|9634.5|9664.3|9654.3|9636.8|9626.8|1699
1641290400000|2022-01-04 10:00:00|9644.8|9634.8|9633.3|9623.3|9652.9|9642.9|9629.5|9619.5|1418
1641294000000|2022-01-04 11:00:00|9632.8|9622.8|9620.8|9610.8|9634|9624|9615.3|9605.3|1532
1641297600000|2022-01-04 12:00:00|9621|9611|9620.3|9610.3|9641.3|9631.3|9616|9606|1781
1641301200000|2022-01-04 13:00:00|9620|9610|9674.5|9664.5|9677.3|9667.3|9615.5|9605.5|4038
1641304800000|2022-01-04 14:00:00|9675|9665|9750|9740|9753.5|9743.5|9667.8|9657.8|4580
1641308400000|2022-01-04 15:00:00|9750.3|9740.3|9761.8|9751.8|9778.5|9768.5|9743.3|9733.3|4341
1641312000000|2022-01-04 16:00:00|9761.5|9751.5|9794.3|9784.3|9798|9788|9717.8|9707.8|3570
1641315600000|2022-01-04 17:00:00|9793.8|9783.8|9807.4|9797.4|9816.8|9806.8|9786.8|9776.8|2454
1641344400000|2022-01-05 01:00:00|9778.3|9768.3|9755.3|9745.3|9787.8|9777.8|9749.4|9739.4|3317
1641348000000|2022-01-05 02:00:00|9755|9745|9739.4|9729.4|9758.5|9748.5|9738.4|9728.4|2390
1641351600000|2022-01-05 03:00:00|9739.8|9729.8|9741.3|9731.3|9742.5|9732.5|9724.5|9714.5|1609
1641355200000|2022-01-05 04:00:00|9741|9731|9732.6|9722.6|9744.1|9734.1|9722.9|9712.9|656
1641358800000|2022-01-05 05:00:00|9732.1|9722.1|9718.3|9708.3|9741.5|9731.5|9714.5|9704.5|2103
1641362400000|2022-01-05 06:00:00|9718|9708|9729.3|9719.3|9736.3|9726.3|9707.4|9697.4|2697
1641366000000|2022-01-05 07:00:00|9729|9719|9752|9742|9757.5|9747.5|9728.5|9718.5|1420
1641369600000|2022-01-05 08:00:00|9752.3|9742.3|9728|9718|9759.3|9749.3|9720|9710|1842
1641373200000|2022-01-05 09:00:00|9729|9719|9722.5|9712.5|9738.3|9728.3|9708.8|9698.8|1646
1641376800000|2022-01-05 10:00:00|9721.8|9711.8|9736.3|9726.3|9743.5|9733.5|9720.8|9710.8|1238
1641380400000|2022-01-05 11:00:00|9736.5|9726.5|9747|9737|9747.5|9737.5|9726.3|9716.3|1342
1641384000000|2022-01-05 12:00:00|9746.8|9736.8|9753.8|9743.8|9768.8|9758.8|9744|9734|2100
1641387600000|2022-01-05 13:00:00|9754|9744|9750|9740|9791|9781|9740.3|9730.3|4369
1641391200000|2022-01-05 14:00:00|9749.8|9739.8|9758|9748|9758.3|9748.3|9688.5|9678.5|4333
1641394800000|2022-01-05 15:00:00|9757.5|9747.5|9735.5|9725.5|9764.8|9754.8|9730.8|9720.8|3383
1641398400000|2022-01-05 16:00:00|9735.3|9725.3|9702.3|9692.3|9747.5|9737.5|9693.8|9683.8|3390
1641402000000|2022-01-05 17:00:00|9704.5|9694.5|9686.6|9676.6|9716.5|9706.5|9665.5|9655.5|1886
1641430800000|2022-01-06 01:00:00|9666.1|9656.1|9659|9649|9681.9|9671.9|9648|9638|3457
1641434400000|2022-01-06 02:00:00|9659.5|9649.5|9657.1|9647.1|9664.4|9654.4|9642.1|9632.1|2565
1641438000000|2022-01-06 03:00:00|9656.1|9646.1|9636.9|9626.9|9665.3|9655.3|9633.4|9623.4|2283
1641441600000|2022-01-06 04:00:00|9636.8|9626.8|9629|9619|9637|9627|9621|9611|1408
1641445200000|2022-01-06 05:00:00|9628.9|9618.9|9639|9629|9651.9|9641.9|9621.1|9611.1|2181
1641448800000|2022-01-06 06:00:00|9639.3|9629.3|9604.1|9594.1|9643|9633|9597|9587|2524
1641452400000|2022-01-06 07:00:00|9604|9594|9595.3|9585.3|9622.8|9612.8|9585.4|9575.4|2229
1641456000000|2022-01-06 08:00:00|9596.1|9586.1|9511.8|9501.8|9596.3|9586.3|9472.8|9462.8|3516
1641459600000|2022-01-06 09:00:00|9511.5|9501.5|9533|9523|9541.4|9531.4|9497.8|9487.8|2672
1641463200000|2022-01-06 10:00:00|9532.8|9522.8|9573.8|9563.8|9586|9576|9522.5|9512.5|2721
1641466800000|2022-01-06 11:00:00|9574.3|9564.3|9559|9549|9579.3|9569.3|9538|9528|2045
1641470400000|2022-01-06 12:00:00|9559.3|9549.3|9562.3|9552.3|9570|9560|9541.8|9531.8|2373
1641474000000|2022-01-06 13:00:00|9562.5|9552.5|9520|9510|9580.3|9570.3|9507|9497|4409
1641477600000|2022-01-06 14:00:00|9519.8|9509.8|9533|9523|9560.5|9550.5|9501.8|9491.8|4606
1641481200000|2022-01-06 15:00:00|9534.5|9524.5|9513.8|9503.8|9540.5|9530.5|9498.3|9488.3|4751
1641484800000|2022-01-06 16:00:00|9514.3|9504.3|9534.3|9524.3|9542.5|9532.5|9507.5|9497.5|3116
1641488400000|2022-01-06 17:00:00|9534|9524|9567.4|9557.4|9574.3|9564.3|9531|9521|2642
1641517200000|2022-01-07 01:00:00|9562.1|9552.1|9577.6|9567.6|9578.4|9568.4|9542.1|9532.1|2718
1641520800000|2022-01-07 02:00:00|9577.5|9567.5|9586.1|9576.1|9592.9|9582.9|9566.3|9556.3|2953
1641524400000|2022-01-07 03:00:00|9586.5|9576.5|9622.1|9612.1|9626.6|9616.6|9579.4|9569.4|2179
1641528000000|2022-01-07 04:00:00|9622.4|9612.4|9628.4|9618.4|9628.5|9618.5|9617.8|9607.8|973
1641531600000|2022-01-07 05:00:00|9628.8|9618.8|9621|9611|9637.4|9627.4|9611.4|9601.4|2096
1641535200000|2022-01-07 06:00:00|9620.3|9610.3|9595.9|9585.9|9625.8|9615.8|9580.6|9570.6|3034
1641538800000|2022-01-07 07:00:00|9595.5|9585.5|9592.3|9582.3|9596.5|9586.5|9573.1|9563.1|1482
1641542400000|2022-01-07 08:00:00|9593.3|9583.3|9613.8|9603.8|9619.8|9609.8|9568.3|9558.3|2092
1641546000000|2022-01-07 09:00:00|9613.5|9603.5|9614.8|9604.8|9653|9643|9601.3|9591.3|1965
1641549600000|2022-01-07 10:00:00|9614.5|9604.5|9597|9587|9623.5|9613.5|9597|9587|1580
1641553200000|2022-01-07 11:00:00|9597.3|9587.3|9594|9584|9607.8|9597.8|9575.8|9565.8|1805
1641556800000|2022-01-07 12:00:00|9594.3|9584.3|9587.8|9577.8|9614.3|9604.3|9583.3|9573.3|2112
1641560400000|2022-01-07 13:00:00|9588|9578|9572.8|9562.8|9627.8|9617.8|9553.8|9543.8|5210
1641564000000|2022-01-07 14:00:00|9573|9563|9604.5|9594.5|9618|9608|9566|9556|4294
1641567600000|2022-01-07 15:00:00|9604.3|9594.3|9612|9602|9623.5|9613.5|9596.5|9586.5|3885
1641571200000|2022-01-07 16:00:00|9611.5|9601.5|9648|9638|9663.8|9653.8|9609.3|9599.3|4082
1641574800000|2022-01-07 17:00:00|9647.8|9637.8|9678.6|9668.6|9679.9|9669.9|9641.5|9631.5|2504
1641776400000|2022-01-10 01:00:00|9694.1|9672.1|9643.3|9633.3|9694.1|9672.1|9634|9624|2802
1641780000000|2022-01-10 02:00:00|9643.5|9633.5|9651.5|9641.5|9658.5|9648.5|9639.8|9629.8|2111
1641783600000|2022-01-10 03:00:00|9651.8|9641.8|9653.3|9643.3|9665.9|9655.9|9648.3|9638.3|1272
1641787200000|2022-01-10 04:00:00|9653|9643|9643.1|9633.1|9656|9646|9641.3|9631.3|663
1641790800000|2022-01-10 05:00:00|9643.5|9633.5|9651.3|9641.3|9658.1|9648.1|9639.3|9629.3|1337
1641794400000|2022-01-10 06:00:00|9651.5|9641.5|9651.5|9641.5|9656.8|9646.8|9644.3|9634.3|1399
1641798000000|2022-01-10 07:00:00|9651.3|9641.3|9660|9650|9682.5|9672.5|9641|9631|1482
1641801600000|2022-01-10 08:00:00|9661|9651|9667.8|9657.8|9680.5|9670.5|9642.5|9632.5|2342
1641805200000|2022-01-10 09:00:00|9668|9658|9676|9666|9719.8|9709.8|9662.3|9652.3|2068
1641808800000|2022-01-10 10:00:00|9676.3|9666.3|9684.8|9674.8|9692|9682|9672.6|9662.6|1525
1641812400000|2022-01-10 11:00:00|9685|9675|9666.3|9656.3|9688.8|9678.8|9663.8|9653.8|1497
1641816000000|2022-01-10 12:00:00|9667.5|9657.5|9643.8|9633.8|9672.5|9662.5|9638.3|9628.3|2119
1641819600000|2022-01-10 13:00:00|9643.5|9633.5|9604.5|9594.5|9651.3|9641.3|9597.5|9587.5|3634
1641823200000|2022-01-10 14:00:00|9605|9595|9555.8|9545.8|9616|9606|9547.8|9537.8|3961
1641826800000|2022-01-10 15:00:00|9555.3|9545.3|9555.8|9545.8|9580.5|9570.5|9525.8|9515.8|4343
1641830400000|2022-01-10 16:00:00|9555.3|9545.3|9575.3|9565.3|9584.3|9574.3|9540.5|9530.5|3456
1641834000000|2022-01-10 17:00:00|9574.5|9564.5|9571.9|9561.9|9591|9581|9566|9556|2620
1641880800000|2022-01-11 06:00:00|9647.6|9637.6|9643.5|9633.5|9667|9652.4|9636.9|9626.9|1149
1641884400000|2022-01-11 07:00:00|9643|9633|9653|9643|9664|9654|9627.9|9617.9|633
1641888000000|2022-01-11 08:00:00|9649.8|9639.8|9619.3|9609.3|9665|9655|9596|9586|858
1641891600000|2022-01-11 09:00:00|9619.5|9609.5|9622.3|9612.3|9636.5|9626.5|9617.3|9607.3|573
1641895200000|2022-01-11 10:00:00|9622.5|9612.5|9631|9621|9636.3|9626.3|9622.5|9612.5|362
1641898800000|2022-01-11 11:00:00|9632|9622|9635.8|9625.8|9644.3|9634.3|9625.5|9615.5|481
1641902400000|2022-01-11 12:00:00|9635.5|9625.5|9656|9646|9657.8|9647.8|9621|9611|884
1641906000000|2022-01-11 13:00:00|9656.5|9646.5|9684.3|9674.3|9693|9683|9650.3|9640.3|2439
1641909600000|2022-01-11 14:00:00|9684.4|9674.4|9645.8|9635.8|9686.5|9676.5|9614.3|9604.3|2321
1641913200000|2022-01-11 15:00:00|9645.6|9635.6|9677.3|9667.3|9677.3|9667.3|9641.8|9631.8|1888
1641916800000|2022-01-11 16:00:00|9678.3|9668.3|9725.5|9715.5|9729.5|9719.5|9673.5|9663.5|1958
1641920400000|2022-01-11 17:00:00|9725.8|9715.8|9735.4|9725.4|9744|9734|9716.5|9706.5|1160
1641949200000|2022-01-12 01:00:00|9721.8|9711.8|9741.3|9731.3|9747.9|9737.9|9711.8|9701.8|1709
1641952800000|2022-01-12 02:00:00|9741.5|9731.5|9804.5|9794.5|9804.5|9794.5|9737.3|9727.3|1597
1641956400000|2022-01-12 03:00:00|9804.3|9794.3|9804.4|9794.4|9810.5|9800.5|9784.6|9774.6|1346
1641960000000|2022-01-12 04:00:00|9803.9|9793.9|9789.5|9779.5|9803.9|9793.9|9786.6|9776.6|388
1641963600000|2022-01-12 05:00:00|9790.4|9780.4|9810|9800|9823.4|9813.4|9783.9|9773.9|1084
1641967200000|2022-01-12 06:00:00|9810.3|9800.3|9830.8|9820.8|9849.3|9839.3|9809.6|9799.6|1947
1641970800000|2022-01-12 07:00:00|9831|9821|9861.3|9851.3|9865.5|9855.5|9817.6|9807.6|1127
1641974400000|2022-01-12 08:00:00|9866.3|9856.3|9872.3|9862.3|9896.1|9886.1|9852.3|9842.3|1768
1641978000000|2022-01-12 09:00:00|9871.8|9861.8|9927.8|9917.8|9934|9924|9867.5|9857.5|1687
1641981600000|2022-01-12 10:00:00|9928.3|9918.3|9940|9930|9968.5|9958.5|9921.3|9911.3|1500
1641985200000|2022-01-12 11:00:00|9940.3|9930.3|9994|9984|10003.5|9993.5|9939.8|9929.8|1685
1641988800000|2022-01-12 12:00:00|9994.3|9984.3|9950.5|9940.5|10011.5|10001.5|9927.3|9917.3|2812
1641992400000|2022-01-12 13:00:00|9949|9939|10024|10014|10039.5|10029.5|9916|9906|4413
1641996000000|2022-01-12 14:00:00|10025.3|10015.3|9976.3|9966.3|10036.9|10026.9|9914.3|9904.3|3901
1641999600000|2022-01-12 15:00:00|9976.8|9966.8|10026|10016|10028.3|10018.3|9973.8|9963.8|2407
1642003200000|2022-01-12 16:00:00|10026.5|10016.5|10061.8|10051.8|10077.5|10067.5|10011.5|10001.5|2562
1642006800000|2022-01-12 17:00:00|10064|10054|10033.6|10023.6|10064.3|10054.3|10003.8|9993.8|1713
1642035600000|2022-01-13 01:00:00|10014.6|10004.6|10003|9993|10032.1|10022.1|10000.9|9990.9|1636
1642039200000|2022-01-13 02:00:00|10002.8|9992.8|9971.5|9961.5|10005.6|9995.6|9970.8|9960.8|1022
1642042800000|2022-01-13 03:00:00|9970.9|9960.9|9951.4|9941.4|9976.8|9966.8|9935.4|9925.4|1247
1642046400000|2022-01-13 04:00:00|9951.9|9941.9|9954|9944|9965.5|9955.5|9950.5|9940.5|392
1642050000000|2022-01-13 05:00:00|9954.3|9944.3|9928.4|9918.4|9955.9|9945.9|9919.3|9909.3|1259
1642053600000|2022-01-13 06:00:00|9928.1|9918.1|9923.8|9913.8|9948.8|9938.8|9897|9887|1806
1642057200000|2022-01-13 07:00:00|9922.8|9912.8|9929.5|9919.5|9953|9943|9912.4|9902.4|935
1642060800000|2022-01-13 08:00:00|9929.3|9919.3|9964.3|9954.3|9987.5|9977.5|9928.5|9918.5|992
1642064400000|2022-01-13 09:00:00|9964.8|9954.8|9948|9938|9968.3|9958.3|9923.3|9913.3|894
1642068000000|2022-01-13 10:00:00|9947.8|9937.8|9954.5|9944.5|9965.3|9955.3|9941|9931|664
1642071600000|2022-01-13 11:00:00|9954.8|9944.8|9958.8|9948.8|9978.3|9968.3|9952.5|9942.5|648
1642075200000|2022-01-13 12:00:00|9959|9949|9991.4|9981.4|9994.5|9984.5|9955.8|9945.8|1636
1642078800000|2022-01-13 13:00:00|9991.3|9981.3|9938.3|9928.3|10013|10003|9928.3|9918.3|3064
1642082400000|2022-01-13 14:00:00|9937.8|9927.8|9977|9967|9992|9982|9911.3|9901.3|2826
1642086000000|2022-01-13 15:00:00|9976.8|9966.8|9933.3|9923.3|9989.3|9979.3|9915.8|9905.8|2136
1642089600000|2022-01-13 16:00:00|9934|9924|9964.5|9954.5|9975.3|9965.3|9924|9914|1943
1642093200000|2022-01-13 17:00:00|9964.8|9954.8|9973.8|9960.8|9979.1|9969.1|9928.3|9918.3|1937
1642122000000|2022-01-14 01:00:00|9911|9901|9892.5|9882.5|9933.3|9923.3|9868.8|9858.8|2346
1642125600000|2022-01-14 02:00:00|9892.1|9882.1|9912.3|9902.3|9913.6|9903.6|9873.8|9863.8|1468
1642129200000|2022-01-14 03:00:00|9911.9|9901.9|9897.8|9887.8|9924.5|9914.5|9891|9881|1148
1642132800000|2022-01-14 04:00:00|9898.1|9888.1|9896.9|9886.9|9911.5|9901.5|9894.3|9884.3|369
1642136400000|2022-01-14 05:00:00|9897.1|9887.1|9932|9922|9933.8|9923.8|9897|9887|1178
1642140000000|2022-01-14 06:00:00|9932.9|9922.9|9940.3|9930.3|9954.6|9944.6|9917.8|9907.8|1735
1642143600000|2022-01-14 07:00:00|9940.8|9930.8|9959|9949|9959|9949|9915|9905|1027
1642147200000|2022-01-14 08:00:00|9959.3|9949.3|9960.3|9950.3|9981.3|9971.3|9958|9948|992
1642150800000|2022-01-14 09:00:00|9960|9950|9961.5|9951.5|9972.5|9962.5|9947.5|9937.5|1086
1642154400000|2022-01-14 10:00:00|9961.3|9951.3|9937.8|9927.8|9966.5|9956.5|9935.3|9925.3|696
1642158000000|2022-01-14 11:00:00|9936.8|9926.8|9911.1|9901.1|9949.8|9939.8|9902.8|9892.8|1033
1642161600000|2022-01-14 12:00:00|9910.8|9900.8|9881.8|9871.8|9911.8|9901.8|9873.8|9863.8|1628
1642165200000|2022-01-14 13:00:00|9881.3|9871.3|9730.8|9720.8|9881.3|9871.3|9713.3|9703.3|4762
1642168800000|2022-01-14 14:00:00|9730.5|9720.5|9784.8|9774.8|9788.5|9778.5|9704.3|9694.3|2964
1642172400000|2022-01-14 15:00:00|9785.4|9775.4|9766|9756|9785.8|9775.8|9750|9740|2068
1642176000000|2022-01-14 16:00:00|9766.8|9756.8|9732.8|9722.8|9768|9758|9714|9704|1545
1642179600000|2022-01-14 17:00:00|9732.5|9722.5|9722.5|9712|9741.8|9731.8|9706.5|9696.5|1144
1642381200000|2022-01-17 01:00:00|9743.6|9721.6|9728.9|9718.9|9760.8|9749.8|9717.1|9707.1|1688
1642384800000|2022-01-17 02:00:00|9729.3|9719.3|9723.8|9713.8|9743.6|9733.6|9701.4|9691.4|1313
1642388400000|2022-01-17 03:00:00|9723.6|9713.6|9727.1|9717.1|9729.6|9719.6|9713.1|9702.8|761
1642392000000|2022-01-17 04:00:00|9726.9|9716.9|9724.8|9714.8|9732.9|9722.9|9721.6|9711.6|341
1642395600000|2022-01-17 05:00:00|9724.4|9714.4|9744.1|9734.1|9748.9|9738.9|9721.3|9711.3|899
1642399200000|2022-01-17 06:00:00|9744.4|9734.4|9750.3|9740.3|9759.6|9749.6|9738.1|9728.1|1013
1642402800000|2022-01-17 07:00:00|9750.6|9740.6|9766.6|9756.6|9767.8|9757.8|9737.5|9727.5|545
1642406400000|2022-01-17 08:00:00|9767|9757|9723.3|9713.3|9767|9757|9716.8|9706.8|850
1642410000000|2022-01-17 09:00:00|9723|9713|9647.8|9637.8|9723|9713|9639.3|9629.3|1451
1642413600000|2022-01-17 10:00:00|9649.3|9639.3|9662.3|9652.3|9669.8|9659.8|9649|9639|776
1642417200000|2022-01-17 11:00:00|9662.5|9652.5|9660|9650|9675.5|9665.5|9648|9638|519
1642420800000|2022-01-17 12:00:00|9659.5|9649.5|9688|9678|9689.3|9679.3|9650.5|9640.5|970
1642424400000|2022-01-17 13:00:00|9687.8|9677.8|9705|9695|9719.8|9709.8|9673.4|9663.4|2211
1642428000000|2022-01-17 14:00:00|9704.5|9694.5|9729.3|9719.3|9741.8|9731.8|9694.3|9684.3|1972
1642431600000|2022-01-17 15:00:00|9729|9719|9721.5|9711.5|9736.3|9726.3|9711.8|9701.8|1120
1642435200000|2022-01-17 16:00:00|9721.8|9711.8|9736.5|9726.5|9742.3|9732.3|9721.8|9711.8|1256
1642438800000|2022-01-17 17:00:00|9736.8|9726.8|9751.9|9741.9|9756.3|9746.3|9736.3|9726.3|477
1642467600000|2022-01-18 01:00:00|9746.6|9736.6|9764.1|9754.1|9773.4|9763.4|9731.4|9721.4|1823
1642471200000|2022-01-18 02:00:00|9763.6|9753.6|9777.4|9767.4|9779.1|9769.1|9760.4|9750.4|1200
1642474800000|2022-01-18 03:00:00|9778|9768|9716.8|9706.8|9780.5|9770.5|9711.9|9701.9|1640
1642478400000|2022-01-18 04:00:00|9717.5|9707.5|9715.4|9705.4|9719.8|9709.8|9705.8|9695.8|791
1642482000000|2022-01-18 05:00:00|9715|9705|9742.5|9732.5|9744.8|9734.8|9709.9|9699.9|1077
1642485600000|2022-01-18 06:00:00|9743|9733|9751.4|9741.4|9763.3|9753.3|9737.5|9727.5|1659
1642489200000|2022-01-18 07:00:00|9751|9741|9737.3|9727.3|9753.1|9743.1|9722.9|9712.9|961
1642492800000|2022-01-18 08:00:00|9736.8|9726.8|9666.8|9656.8|9745.3|9735.3|9661|9651|1596
1642496400000|2022-01-18 09:00:00|9666|9656|9648.5|9638.5|9682.9|9672.9|9647.3|9637.3|1079
1642500000000|2022-01-18 10:00:00|9648.3|9638.3|9669.3|9659.3|9674.3|9664.3|9648.3|9638.3|793
1642503600000|2022-01-18 11:00:00|9669|9659|9672|9662|9673.8|9663.8|9656.8|9646.8|915
1642507200000|2022-01-18 12:00:00|9672.8|9662.8|9693.9|9683.9|9704.3|9694.3|9670.3|9660.3|1047
1642510800000|2022-01-18 13:00:00|9693.8|9683.8|9718.5|9708.5|9752|9742|9666.8|9656.8|3115
1642514400000|2022-01-18 14:00:00|9718.8|9708.8|9725.5|9715.5|9742.5|9732.5|9695|9685|3032
1642518000000|2022-01-18 15:00:00|9724.8|9714.8|9726.8|9716.8|9747.5|9737.5|9719|9709|1905
1642521600000|2022-01-18 16:00:00|9727.3|9717.3|9688.5|9678.5|9730.5|9720.5|9674.3|9664.3|2246
1642525200000|2022-01-18 17:00:00|9688.3|9678.3|9649.4|9639.4|9688.3|9678.3|9635.5|9625.5|1617
1642554000000|2022-01-19 01:00:00|9701.1|9691.1|9704.4|9694.4|9727.4|9717.4|9692.8|9682.8|1658
1642557600000|2022-01-19 02:00:00|9704.1|9694.1|9708.3|9698.3|9728.5|9718.5|9699.9|9689.9|1600
1642561200000|2022-01-19 03:00:00|9708|9698|9683.6|9673.6|9708.4|9698.4|9679|9669|1142
1642564800000|2022-01-19 04:00:00|9684|9674|9681.9|9671.9|9702.8|9692.8|9680.6|9670.6|439
1642568400000|2022-01-19 05:00:00|9681.8|9671.8|9709.6|9699.6|9711.4|9701.4|9669.5|9659.5|1295
1642572000000|2022-01-19 06:00:00|9709.4|9699.4|9720.5|9710.5|9726.8|9716.8|9707|9697|1466
1642575600000|2022-01-19 07:00:00|9721|9711|9711.3|9701.3|9728.8|9718.8|9700|9690|798
1642579200000|2022-01-19 08:00:00|9711.5|9701.5|9756.8|9746.8|9761.3|9751.3|9698.8|9688.8|1121
1642582800000|2022-01-19 09:00:00|9756.5|9746.5|9745.3|9735.3|9776.5|9766.5|9736.5|9726.5|1288
1642586400000|2022-01-19 10:00:00|9745|9735|9789.8|9779.8|9798.5|9788.5|9744.3|9734.3|1351
1642590000000|2022-01-19 11:00:00|9788|9778|9797.5|9787.5|9800.5|9790.5|9775.3|9765.3|768
1642593600000|2022-01-19 12:00:00|9796.8|9786.8|9782.8|9772.8|9812.9|9802.9|9777.8|9767.8|1235
1642597200000|2022-01-19 13:00:00|9783.5|9773.5|9849.3|9839.3|9850.5|9840.5|9776.8|9766.8|3122
1642600800000|2022-01-19 14:00:00|9849.8|9839.8|9864.5|9854.5|9870.8|9860.8|9834.8|9824.8|3370
1642604400000|2022-01-19 15:00:00|9864.8|9854.8|9839.5|9829.5|9864.8|9854.8|9815.8|9805.8|2201
1642608000000|2022-01-19 16:00:00|9839.8|9829.8|9844.3|9834.3|9854.5|9844.5|9831.8|9821.8|1856
1642611600000|2022-01-19 17:00:00|9844.5|9834.5|9838.9|9828.9|9845.5|9835.5|9820.5|9810.5|1222
1642640400000|2022-01-20 01:00:00|9825.8|9815.8|9821.8|9811.8|9846|9836|9798.8|9788.8|2571
1642644000000|2022-01-20 02:00:00|9822.3|9812.3|9842|9832|9844.8|9834.8|9821.1|9811.1|1664
1642647600000|2022-01-20 03:00:00|9842.4|9832.4|9872.3|9862.3|9888.4|9878.4|9840.6|9830.6|1524
1642651200000|2022-01-20 04:00:00|9872.5|9862.5|9872.8|9862.8|9874.8|9864.8|9866.5|9856.5|492
1642654800000|2022-01-20 05:00:00|9873.1|9863.1|9872.3|9862.3|9900|9890|9857.8|9847.8|1416
1642658400000|2022-01-20 06:00:00|9873.4|9863.4|9893.3|9883.3|9910.4|9900.4|9871.3|9861.3|1636
1642662000000|2022-01-20 07:00:00|9890.4|9880.4|9921.8|9911.8|9933.6|9923.6|9884|9874|780
1642665600000|2022-01-20 08:00:00|9922.8|9912.8|9916.8|9906.8|9924|9914|9885.8|9875.8|1453
1642669200000|2022-01-20 09:00:00|9916.5|9906.5|9924.8|9914.8|9935.8|9925.8|9903.5|9893.5|1265
1642672800000|2022-01-20 10:00:00|9925.3|9915.3|9950.5|9940.5|9958.5|9948.5|9925.3|9915.3|964
1642676400000|2022-01-20 11:00:00|9950.3|9940.3|9937.8|9927.8|9958|9948|9931.8|9921.8|958
1642680000000|2022-01-20 12:00:00|9938.3|9928.3|9922.5|9912.5|9943.8|9933.8|9903.3|9893.3|1302
1642683600000|2022-01-20 13:00:00|9923.3|9913.3|9950.5|9940.5|9959|9949|9888.4|9878.4|2996
1642687200000|2022-01-20 14:00:00|9950.8|9940.8|9993.3|9983.3|10003.5|9993.5|9940.8|9930.8|2483
1642690800000|2022-01-20 15:00:00|9993|9983|9997|9987|10002.3|9992.3|9978.3|9968.3|2073
1642694400000|2022-01-20 16:00:00|9997.8|9987.8|9994.8|9984.8|10009.5|9999.5|9978.8|9968.8|1839
1642698000000|2022-01-20 17:00:00|9995.5|9985.5|10062.4|10052.4|10064.1|10054.1|9995.3|9985.3|1575
1642726800000|2022-01-21 01:00:00|9918.8|9908.8|9898.1|9888.1|9930.3|9920.3|9886.3|9876.3|3675
1642730400000|2022-01-21 02:00:00|9897.1|9887.1|9873|9863|9912.1|9902.1|9860|9850|2284
1642734000000|2022-01-21 03:00:00|9872.8|9862.8|9901.1|9891.1|9901.1|9891.1|9857.4|9847.4|1512
1642737600000|2022-01-21 04:00:00|9901.5|9891.5|9905.9|9895.9|9912.5|9902.5|9894.5|9884.5|730
1642741200000|2022-01-21 05:00:00|9906.4|9896.4|9898.4|9888.4|9914.5|9904.5|9887.5|9877.5|1425
1642744800000|2022-01-21 06:00:00|9898.1|9888.1|9925.9|9915.9|9936.8|9926.8|9888.3|9878.3|1895
1642748400000|2022-01-21 07:00:00|9925.5|9915.5|9973|9963|9973.8|9963.8|9915.1|9905.1|919
1642752000000|2022-01-21 08:00:00|9973.3|9963.3|9947.5|9937.5|9973.3|9963.3|9922.5|9912.5|1608
1642755600000|2022-01-21 09:00:00|9947.3|9937.3|9967.8|9957.8|9977.8|9967.8|9930|9920|1068
1642759200000|2022-01-21 10:00:00|9968|9958|9972.8|9962.8|9974.8|9964.8|9950|9940|873
1642762800000|2022-01-21 11:00:00|9973|9963|9904.8|9894.8|9974|9964|9880.5|9870.5|1268
1642766400000|2022-01-21 12:00:00|9905.3|9895.3|9923.5|9913.5|9937.8|9927.8|9880|9870|1240
1642770000000|2022-01-21 13:00:00|9923.3|9913.3|10033.3|10023.3|10047.3|10037.3|9907.3|9897.3|3650
1642773600000|2022-01-21 14:00:00|10033.5|10023.5|9967.3|9957.3|10054.8|10044.8|9951.8|9941.8|3639
1642777200000|2022-01-21 15:00:00|9967.1|9957.1|10020.3|10010.3|10037.9|10027.9|9947.5|9937.5|3203
1642780800000|2022-01-21 16:00:00|10020.5|10010.5|9950.5|9940.5|10026.5|10016.5|9927.5|9917.5|2933
1642784400000|2022-01-21 17:00:00|9949.5|9939.5|9948.9|9938.9|9968.5|9958.5|9926.5|9916.5|2590
1642986000000|2022-01-24 01:00:00|9949.1|9927.1|9876|9866|9949.1|9927.1|9861.6|9851.6|4443
1642989600000|2022-01-24 02:00:00|9876.6|9866.6|9873.1|9863.1|9885.8|9875.8|9861.5|9851.5|3273
1642993200000|2022-01-24 03:00:00|9872.9|9862.9|9870.8|9860.8|9880|9870|9867.9|9857.9|2382
1642996800000|2022-01-24 04:00:00|9870.1|9860.1|9873|9863|9876.8|9866.8|9866.8|9856.8|732
1643000400000|2022-01-24 05:00:00|9873.3|9863.3|9852.3|9842.3|9878.8|9868.8|9852.3|9842.3|2029
1643004000000|2022-01-24 06:00:00|9852.5|9842.5|9854.9|9844.9|9856.6|9846.6|9831.1|9821.1|3562
1643007600000|2022-01-24 07:00:00|9854.6|9844.6|9850|9840|9856.3|9846.3|9818.5|9808.5|2188
1643011200000|2022-01-24 08:00:00|9850.3|9840.3|9792|9782|9850.3|9840.3|9777.8|9767.8|3638
1643014800000|2022-01-24 09:00:00|9792.5|9782.5|9830.5|9820.5|9842.5|9832.5|9783|9773|3195
1643018400000|2022-01-24 10:00:00|9830.3|9820.3|9772.8|9762.8|9831.8|9821.8|9770.5|9760.5|3498
1643022000000|2022-01-24 11:00:00|9772.5|9762.5|9770|9760|9779|9769|9757|9747|2892
1643025600000|2022-01-24 12:00:00|9769.8|9759.8|9767|9757|9795.3|9785.3|9757|9747|3465
1643029200000|2022-01-24 13:00:00|9767.8|9757.8|9702.3|9692.3|9778.3|9768.3|9687.8|9677.8|6210
1643032800000|2022-01-24 14:00:00|9702.8|9692.8|9706.5|9696.5|9755|9745|9701.3|9691.3|6079
1643036400000|2022-01-24 15:00:00|9706.8|9696.8|9738.8|9728.8|9767.8|9757.8|9690.5|9680.5|6592
1643040000000|2022-01-24 16:00:00|9739.5|9729.5|9737.3|9727.3|9745.3|9735.3|9711.8|9701.8|6071
1643043600000|2022-01-24 17:00:00|9737|9727|9719.4|9709.4|9737.5|9727.5|9665.3|9655.3|6147
1643072400000|2022-01-25 01:00:00|9779.3|9769.3|9747.5|9737.5|9792.4|9782.4|9742|9732|4446
1643076000000|2022-01-25 02:00:00|9747.3|9737.3|9764.3|9754.3|9764.8|9754.8|9739.9|9729.9|3214
1643079600000|2022-01-25 03:00:00|9764|9754|9755.4|9745.4|9764.3|9754.3|9742.3|9732.3|2453
1643083200000|2022-01-25 04:00:00|9755.8|9745.8|9743.6|9733.6|9758.4|9748.4|9740.9|9730.9|1537
1643086800000|2022-01-25 05:00:00|9743.4|9733.4|9749|9739|9755.1|9745.1|9735.8|9725.8|2963
1643090400000|2022-01-25 06:00:00|9748.8|9738.8|9708.3|9698.3|9754.1|9744.1|9703|9693|3470
1643094000000|2022-01-25 07:00:00|9708.5|9698.5|9677.5|9667.5|9720|9710|9667.6|9657.6|3603
1643097600000|2022-01-25 08:00:00|9678|9668|9683|9673|9699|9689|9666.5|9656.5|4062
1643101200000|2022-01-25 09:00:00|9683.8|9673.8|9714.5|9704.5|9732|9722|9671.8|9661.8|3973
1643104800000|2022-01-25 10:00:00|9715.3|9705.3|9690.5|9680.5|9717.3|9707.3|9682|9672|2933
1643108400000|2022-01-25 11:00:00|9690.3|9680.3|9690.8|9680.8|9699|9689|9665.3|9655.3|3147
1643112000000|2022-01-25 12:00:00|9690.5|9680.5|9693.5|9683.5|9719.3|9709.3|9685.8|9675.8|3062
1643115600000|2022-01-25 13:00:00|9693.8|9683.8|9734|9724|9741.8|9731.8|9680.5|9670.5|4438
1643119200000|2022-01-25 14:00:00|9732|9722|9749.8|9739.8|9782.3|9772.3|9718|9708|5162
1643122800000|2022-01-25 15:00:00|9749.5|9739.5|9757.5|9747.5|9777.5|9767.5|9717|9707|6395
1643126400000|2022-01-25 16:00:00|9757.3|9747.3|9805|9795|9824|9814|9756.8|9746.8|5311
1643130000000|2022-01-25 17:00:00|9804.8|9794.8|9799.1|9789.1|9812|9802|9789.3|9779.3|5087
1643158800000|2022-01-26 01:00:00|9810.6|9800.6|9786|9776|9819.3|9809.3|9785|9775|3926
1643162400000|2022-01-26 02:00:00|9785.8|9775.8|9801.6|9791.6|9821.3|9811.3|9785.5|9775.5|3483
1643166000000|2022-01-26 03:00:00|9801.9|9791.9|9813.5|9803.5|9821.1|9811.1|9797.8|9787.8|2604
1643169600000|2022-01-26 04:00:00|9812.3|9802.3|9810.3|9800.3|9817.3|9807.3|9804.1|9794.1|1274
1643173200000|2022-01-26 05:00:00|9809.8|9799.8|9865|9855|9868.8|9858.8|9792.3|9782.3|2518
1643176800000|2022-01-26 06:00:00|9864.8|9854.8|9877.5|9867.5|9884.5|9874.5|9852.5|9842.5|3462
1643180400000|2022-01-26 07:00:00|9877.8|9867.8|9898.8|9888.8|9898.8|9888.8|9860|9850|2364
1643184000000|2022-01-26 08:00:00|9900.3|9890.3|9940.8|9930.8|9953.5|9943.5|9884.3|9874.3|3211
1643187600000|2022-01-26 09:00:00|9939|9929|9958.5|9948.5|9969|9959|9934.8|9924.8|2721
1643191200000|2022-01-26 10:00:00|9958.3|9948.3|9950.3|9940.3|9965.5|9955.5|9946.3|9936.3|2820
1643194800000|2022-01-26 11:00:00|9950.8|9940.8|9925|9915|9956.8|9946.8|9919.8|9909.8|2422
1643198400000|2022-01-26 12:00:00|9924.3|9914.3|9921.5|9911.5|9952|9942|9918.8|9908.8|3190
1643202000000|2022-01-26 13:00:00|9922.5|9912.5|9914.5|9904.5|9968.1|9958.1|9906.5|9896.5|4780
1643205600000|2022-01-26 14:00:00|9913|9903|9934|9924|9936.5|9926.5|9885|9875|5033
1643209200000|2022-01-26 15:00:00|9933.5|9923.5|9888|9878|9934|9924|9869|9859|5093
1643212800000|2022-01-26 16:00:00|9888.3|9878.3|9919|9909|9928.8|9918.8|9873|9863|4563
1643216400000|2022-01-26 17:00:00|9919.5|9909.5|9936.1|9926.1|9962.3|9952.3|9919.5|9909.5|2964
1643245200000|2022-01-27 01:00:00|9840.9|9830.9|9809.8|9799.8|9852.5|9842.5|9808.9|9798.9|5407
1643248800000|2022-01-27 02:00:00|9809.5|9799.5|9803.5|9793.5|9822.8|9812.8|9790.6|9780.6|4765
1643252400000|2022-01-27 03:00:00|9804.3|9794.3|9760.6|9750.6|9807.3|9797.3|9736.6|9726.6|4651
1643256000000|2022-01-27 04:00:00|9758.4|9748.4|9781.3|9771.3|9784.9|9774.9|9750.3|9740.3|2859
1643259600000|2022-01-27 05:00:00|9781.5|9771.5|9779.9|9769.9|9789.8|9779.8|9749.9|9739.9|4132
1643263200000|2022-01-27 06:00:00|9778.6|9768.6|9731.4|9721.4|9787.3|9777.3|9726.8|9716.8|4762
1643266800000|2022-01-27 07:00:00|9731.1|9721.1|9784.5|9774.5|9786.4|9776.4|9731|9721|4101
1643270400000|2022-01-27 08:00:00|9784.8|9774.8|9838.8|9828.8|9847|9837|9759.3|9749.3|4519
1643274000000|2022-01-27 09:00:00|9838.5|9828.5|9862|9852|9874.3|9864.3|9827.8|9817.8|3423
1643277600000|2022-01-27 10:00:00|9861.8|9851.8|9818.8|9808.8|9879.8|9869.8|9810.8|9800.8|3825
1643281200000|2022-01-27 11:00:00|9819|9809|9830.5|9820.5|9843.1|9833.1|9811|9801|3481
1643284800000|2022-01-27 12:00:00|9831.3|9821.3|9827|9817|9871.8|9861.8|9821.8|9811.8|4067
1643288400000|2022-01-27 13:00:00|9826.8|9816.8|9842.8|9832.8|9854.3|9844.3|9774|9764|6112
1643292000000|2022-01-27 14:00:00|9842.3|9832.3|9835.3|9825.3|9884|9874|9822|9812|6160
1643295600000|2022-01-27 15:00:00|9835|9825|9788.3|9778.3|9850|9840|9752.5|9742.5|6938
1643299200000|2022-01-27 16:00:00|9787.8|9777.8|9771.5|9761.5|9808|9798|9768.8|9758.8|5555
1643302800000|2022-01-27 17:00:00|9771.8|9761.8|9739.4|9729.4|9776|9766|9735|9725|5754
1643331600000|2022-01-28 01:00:00|9774.9|9764.9|9793.3|9783.3|9808.5|9798.5|9772.5|9762.5|3648
1643335200000|2022-01-28 02:00:00|9793.6|9783.6|9803.3|9793.3|9803.6|9793.6|9779.9|9769.9|3317
1643338800000|2022-01-28 03:00:00|9802.5|9792.5|9754|9744|9804.3|9794.3|9744.5|9734.5|3016
1643342400000|2022-01-28 04:00:00|9754.3|9744.3|9741.4|9731.4|9755.8|9745.8|9728|9718|1799
1643346000000|2022-01-28 05:00:00|9741.3|9731.3|9762.1|9752.1|9782|9772|9739.6|9729.6|3343
1643349600000|2022-01-28 06:00:00|9762|9752|9758.5|9748.5|9781.4|9771.4|9728.8|9718.8|4362
1643353200000|2022-01-28 07:00:00|9758.3|9748.3|9714.5|9704.5|9759.8|9749.8|9688.3|9678.3|3329
1643356800000|2022-01-28 08:00:00|9712.6|9702.6|9675.5|9665.5|9721.6|9711.6|9635|9625|4615
1643360400000|2022-01-28 09:00:00|9675.8|9665.8|9627.5|9617.5|9676|9666|9624.5|9614.5|3829
1643364000000|2022-01-28 10:00:00|9628|9618|9613.3|9603.3|9632|9622|9611|9601|3447
1643367600000|2022-01-28 11:00:00|9613|9603|9598|9588|9614|9604|9574.3|9564.3|3434
1643371200000|2022-01-28 12:00:00|9598.3|9588.3|9607|9597|9636.3|9626.3|9593.8|9583.8|4157
1643374800000|2022-01-28 13:00:00|9607.5|9597.5|9567|9557|9645.5|9635.5|9561.5|9551.5|5404
1643378400000|2022-01-28 14:00:00|9567.8|9557.8|9556.5|9546.5|9591.8|9581.8|9534.8|9524.8|5700
1643382000000|2022-01-28 15:00:00|9555.8|9545.8|9526.8|9516.8|9587.8|9577.8|9514.3|9504.3|5880
1643385600000|2022-01-28 16:00:00|9527.5|9517.5|9528.8|9518.8|9565.5|9555.5|9508.3|9498.3|5222
1643389200000|2022-01-28 17:00:00|9532.3|9522.3|9508.9|9498.9|9552|9542|9505.8|9495.8|4513
1643590800000|2022-01-31 01:00:00|9510.3|9488.3|9577.3|9567.3|9589.5|9579.5|9510.3|9488.3|2022
1643594400000|2022-01-31 02:00:00|9577.1|9567.1|9580.8|9570.8|9591|9581|9568.3|9558.3|1695
1643598000000|2022-01-31 03:00:00|9580.5|9570.5|9537.1|9527.1|9586|9576|9529|9519|1660
1643601600000|2022-01-31 04:00:00|9537.5|9527.5|9530.5|9520.5|9539|9529|9520.8|9510.8|1086
1643605200000|2022-01-31 05:00:00|9530|9520|9512.4|9502.4|9538.3|9528.3|9509.5|9499.5|1121
1643608800000|2022-01-31 06:00:00|9512.5|9502.5|9515.4|9505.4|9516.8|9506.8|9504.5|9494.5|1689
1643612400000|2022-01-31 07:00:00|9515.1|9505.1|9563.4|9553.4|9563.4|9553.4|9503|9493|3036
1643616000000|2022-01-31 08:00:00|9562.9|9552.9|9608.5|9598.5|9611.8|9601.8|9554|9544|4009
1643619600000|2022-01-31 09:00:00|9608.3|9598.3|9593.3|9583.3|9622.5|9612.5|9574.5|9564.5|2911
1643623200000|2022-01-31 10:00:00|9593|9583|9576|9566|9597|9587|9572|9562|2964
1643626800000|2022-01-31 11:00:00|9575.8|9565.8|9594.5|9584.5|9604.4|9594.4|9567.8|9557.8|2762
1643630400000|2022-01-31 12:00:00|9594.8|9584.8|9563.8|9553.8|9598.3|9588.3|9541.3|9531.3|3498
1643634000000|2022-01-31 13:00:00|9564.5|9554.5|9538.5|9528.5|9567.1|9557.1|9531.8|9521.8|4015
1643637600000|2022-01-31 14:00:00|9537.8|9527.8|9489.5|9479.5|9537.8|9527.8|9463|9453|4887
1643641200000|2022-01-31 15:00:00|9489.8|9479.8|9538.5|9528.5|9541.3|9531.3|9477.3|9467.3|4758
1643644800000|2022-01-31 16:00:00|9539.5|9529.5|9537|9527|9578.3|9568.3|9491.8|9481.8|4141
1643648400000|2022-01-31 17:00:00|9537.5|9527.5|9548.1|9538.1|9558|9548|9531.3|9521.3|3363
1643677200000|2022-02-01 01:00:00|9563.8|9553.8|9529.4|9519.4|9573.1|9563.1|9520.6|9510.6|1082
1643680800000|2022-02-01 02:00:00|9529.6|9519.6|9534|9524|9548.9|9538.9|9527|9517|672
1643684400000|2022-02-01 03:00:00|9534.3|9524.3|9517.8|9507.8|9547.6|9537.6|9507.9|9497.9|1284
1643688000000|2022-02-01 04:00:00|9518.3|9508.3|9540.4|9530.4|9544|9534|9509.4|9499.4|941
1643691600000|2022-02-01 05:00:00|9540.6|9530.6|9567.5|9557.5|9573.9|9563.9|9538.5|9528.5|811
1643695200000|2022-02-01 06:00:00|9567.4|9557.4|9554.3|9544.3|9572|9562|9538.5|9528.5|1000
1643698800000|2022-02-01 07:00:00|9554|9544|9584.4|9574.4|9588.5|9578.5|9553.1|9543.1|1965
1643702400000|2022-02-01 08:00:00|9586.4|9576.4|9646.9|9636.9|9652.6|9642.6|9583.1|9573.1|2511
1643706000000|2022-02-01 09:00:00|9646.6|9636.6|9608.4|9598.4|9652.1|9642.1|9601.1|9591.1|2513
1643709600000|2022-02-01 10:00:00|9608.6|9598.6|9639.4|9629.4|9639.6|9629.6|9604.4|9594.4|2002
1643713200000|2022-02-01 11:00:00|9639.6|9629.6|9660.1|9650.1|9670.1|9660.1|9639.1|9629.1|2063
1643716800000|2022-02-01 12:00:00|9659.9|9649.9|9671|9661|9684.1|9674.1|9659.1|9649.1|2237
1643720400000|2022-02-01 13:00:00|9671.3|9661.3|9737.3|9727.3|9774.8|9764.8|9671.3|9661.3|3771
1643724000000|2022-02-01 14:00:00|9737.8|9727.8|9744.3|9734.3|9759.8|9749.8|9715.8|9705.8|4661
1643727600000|2022-02-01 15:00:00|9747.8|9737.8|9754.3|9744.3|9768.5|9758.5|9728.3|9718.3|5812
1643731200000|2022-02-01 16:00:00|9753.5|9743.5|9722|9712|9764|9754|9694.8|9684.8|4936
1643734800000|2022-02-01 17:00:00|9721.8|9711.8|9748.9|9738.9|9752.9|9742.9|9712.8|9702.8|3488
1643763600000|2022-02-02 01:00:00|9755.4|9745.4|9748.9|9738.9|9766.8|9756.8|9744.1|9734.1|741
1643767200000|2022-02-02 02:00:00|9749.1|9739.1|9749.9|9739.9|9759.3|9749.3|9744|9734|804
1643770800000|2022-02-02 03:00:00|9749.6|9739.6|9749.6|9739.6|9753.1|9743.1|9745.4|9735.4|670
1643774400000|2022-02-02 04:00:00|9748.4|9738.4|9750.9|9740.9|9755.1|9745.1|9748.4|9738.4|413
1643778000000|2022-02-02 05:00:00|9750.6|9740.6|9764.1|9754.1|9774.1|9764.1|9748.8|9738.8|676
1643781600000|2022-02-02 06:00:00|9764.4|9754.4|9746.6|9736.6|9772.1|9762.1|9744.1|9734.1|835
1643785200000|2022-02-02 07:00:00|9746.4|9736.4|9772.1|9762.1|9772.1|9762.1|9738.6|9728.6|1517
1643788800000|2022-02-02 08:00:00|9773.4|9763.4|9791.9|9781.9|9813.4|9803.4|9758.4|9748.4|2378
1643792400000|2022-02-02 09:00:00|9792.1|9782.1|9817.3|9807.3|9822|9812|9788.1|9778.1|2559
1643796000000|2022-02-02 10:00:00|9817|9807|9862.9|9852.9|9867.1|9857.1|9805.5|9795.5|2276
1643799600000|2022-02-02 11:00:00|9862.8|9852.8|9864.4|9854.4|9879.8|9869.8|9855|9845|2168
1643803200000|2022-02-02 12:00:00|9864.8|9854.8|9878|9868|9880.1|9870.1|9851.5|9841.5|2348
1643806800000|2022-02-02 13:00:00|9878.3|9868.3|9851.8|9841.8|9911|9901|9839|9829|3817
1643810400000|2022-02-02 14:00:00|9852.3|9842.3|9775.5|9765.5|9852.3|9842.3|9770.8|9760.8|5150
1643814000000|2022-02-02 15:00:00|9775.8|9765.8|9828|9818|9848.5|9838.5|9757.8|9747.8|5450
1643817600000|2022-02-02 16:00:00|9827.8|9817.8|9858.3|9848.3|9862.5|9852.5|9818.3|9808.3|4847
1643821200000|2022-02-02 17:00:00|9858.5|9848.5|9874.6|9864.6|9892|9882|9857|9847|2793
1643850000000|2022-02-03 01:00:00|9836.1|9826.1|9861.8|9851.8|9863.5|9853.5|9817|9807|1289
1643853600000|2022-02-03 02:00:00|9861.5|9851.5|9861.8|9851.8|9872.1|9862.1|9851.1|9841.1|937
1643857200000|2022-02-03 03:00:00|9862|9852|9872.9|9862.9|9889.3|9879.3|9860.4|9850.4|1071
1643860800000|2022-02-03 04:00:00|9873.3|9863.3|9844.6|9834.6|9879.5|9869.5|9828.5|9818.5|899
1643864400000|2022-02-03 05:00:00|9844.9|9834.9|9853.5|9843.5|9853.8|9843.8|9838.8|9828.8|783
1643868000000|2022-02-03 06:00:00|9853.8|9843.8|9807.1|9797.1|9854|9844|9792.9|9782.9|1329
1643871600000|2022-02-03 07:00:00|9807|9797|9845.3|9835.3|9845.3|9835.3|9806.8|9796.8|1864
1643875200000|2022-02-03 08:00:00|9846|9836|9833|9823|9846|9836|9822.8|9812.8|2168
1643878800000|2022-02-03 09:00:00|9833.3|9823.3|9773|9763|9840|9830|9771|9761|1806
1643882400000|2022-02-03 10:00:00|9772.8|9762.8|9779.8|9769.8|9795|9785|9762.8|9752.8|1965
1643886000000|2022-02-03 11:00:00|9779.5|9769.5|9729|9719|9792|9782|9729|9719|2137
1643889600000|2022-02-03 12:00:00|9729.3|9719.3|9770|9760|9774.1|9764.1|9725.8|9715.8|3468
1643893200000|2022-02-03 13:00:00|9769.5|9759.5|9819.8|9809.8|9845.3|9835.3|9768.3|9758.3|3929
1643896800000|2022-02-03 14:00:00|9819.5|9809.5|9767|9757|9849.8|9839.8|9761|9751|5404
1643900400000|2022-02-03 15:00:00|9768|9758|9823|9813|9838.5|9828.5|9757.8|9747.8|5510
1643904000000|2022-02-03 16:00:00|9823.5|9813.5|9836.5|9826.5|9858.8|9848.8|9816.8|9806.8|4348
1643907600000|2022-02-03 17:00:00|9836.3|9826.3|9829.6|9819.6|9840.8|9830.8|9805|9795|3455
1643936400000|2022-02-04 01:00:00|9854.6|9844.6|9859.5|9849.5|9872.4|9862.4|9840.5|9830.5|1466
1643940000000|2022-02-04 02:00:00|9859.8|9849.8|9875.9|9865.9|9891.1|9881.1|9859.8|9849.8|1387
1643943600000|2022-02-04 03:00:00|9876.6|9866.6|9876.3|9866.3|9877.6|9867.6|9867.8|9857.8|774
1643947200000|2022-02-04 04:00:00|9876.6|9866.6|9878.6|9868.6|9884.4|9874.4|9869.9|9859.9|797
1643950800000|2022-02-04 05:00:00|9879.1|9869.1|9873.4|9863.4|9883.6|9873.6|9866|9856|1121
1643954400000|2022-02-04 06:00:00|9873.1|9863.1|9837.4|9827.4|9873.5|9863.5|9828.4|9818.4|1626
1643958000000|2022-02-04 07:00:00|9837.6|9827.6|9866|9856|9866|9856|9830.5|9820.5|2454
1643961600000|2022-02-04 08:00:00|9867.5|9857.5|9886.3|9876.3|9891|9881|9860.5|9850.5|3192
1643965200000|2022-02-04 09:00:00|9886|9876|9867.5|9857.5|9887|9877|9854.5|9844.5|2981
1643968800000|2022-02-04 10:00:00|9867.8|9857.8|9841.8|9831.8|9875.5|9865.5|9838.3|9828.3|3160
1643972400000|2022-02-04 11:00:00|9842|9832|9830.8|9820.8|9851.3|9841.3|9825.5|9815.5|3741
1643976000000|2022-02-04 12:00:00|9831.3|9821.3|9861.8|9851.8|9875|9865|9831.3|9821.3|3385
1643979600000|2022-02-04 13:00:00|9862|9852|9808|9798|9892|9882|9797|9787|5088
1643983200000|2022-02-04 14:00:00|9809|9799|9838.3|9828.3|9869|9859|9752.3|9742.3|5640
1643986800000|2022-02-04 15:00:00|9837.8|9827.8|9776.5|9766.5|9853.3|9843.3|9772.8|9762.8|5179
1643990400000|2022-02-04 16:00:00|9776.3|9766.3|9843.8|9833.8|9854.3|9844.3|9730.4|9720.4|4486
1643994000000|2022-02-04 17:00:00|9843.3|9833.3|9871.1|9861.1|9872|9862|9839.8|9829.8|3366
1644195600000|2022-02-07 01:00:00|9886.4|9864.4|9856.8|9846.8|9894.3|9884.3|9841.5|9831.5|4893
1644199200000|2022-02-07 02:00:00|9856.5|9846.5|9822.5|9812.5|9862.3|9852.3|9818.1|9808.1|3668
1644202800000|2022-02-07 03:00:00|9821.5|9811.5|9827.5|9817.5|9841.4|9831.4|9811.4|9801.4|2815
1644206400000|2022-02-07 04:00:00|9828.3|9818.3|9843.5|9833.5|9845|9835|9824.9|9814.9|1163
1644210000000|2022-02-07 05:00:00|9843.3|9833.3|9819|9809|9852|9842|9818.1|9808.1|2668
1644213600000|2022-02-07 06:00:00|9818.6|9808.6|9794.1|9784.1|9825.5|9815.5|9781.6|9771.6|3440
1644217200000|2022-02-07 07:00:00|9793|9783|9816.3|9806.3|9817|9807|9789.6|9779.6|2298
1644220800000|2022-02-07 08:00:00|9816|9806|9821.5|9811.5|9833.8|9823.8|9789.5|9779.5|2940
1644224400000|2022-02-07 09:00:00|9821.3|9811.3|9784.3|9774.3|9837|9827|9771.3|9761.3|2891
1644228000000|2022-02-07 10:00:00|9784|9774|9782|9772|9792.5|9782.5|9774.3|9764.3|2304
1644231600000|2022-02-07 11:00:00|9781.8|9771.8|9804.5|9794.5|9818|9808|9778|9768|2124
1644235200000|2022-02-07 12:00:00|9805.5|9795.5|9822.8|9812.8|9829.8|9819.8|9803.5|9793.5|2042
1644238800000|2022-02-07 13:00:00|9822.5|9812.5|9837.5|9827.5|9842.5|9832.5|9795|9785|4585
1644242400000|2022-02-07 14:00:00|9837.8|9827.8|9837|9827|9840.8|9830.8|9814|9804|4522
1644246000000|2022-02-07 15:00:00|9836.8|9826.8|9824.4|9814.4|9837.5|9827.5|9795.5|9785.5|4499
1644249600000|2022-02-07 16:00:00|9824.1|9814.1|9769.4|9759.4|9834.4|9824.4|9760.9|9750.9|3831
1644253200000|2022-02-07 17:00:00|9769.1|9759.1|9818.6|9808.6|9823|9813|9756.4|9746.4|3433
1644282000000|2022-02-08 01:00:00|9832.5|9822.5|9841.6|9831.6|9843.8|9833.8|9808|9798|3327
1644285600000|2022-02-08 02:00:00|9841.8|9831.8|9822|9812|9842.3|9832.3|9811.3|9801.3|2695
1644289200000|2022-02-08 03:00:00|9821.5|9811.5|9827.8|9817.8|9835.5|9825.5|9816.3|9806.3|2098
1644292800000|2022-02-08 04:00:00|9828|9818|9822.8|9812.8|9829.8|9819.8|9817.8|9807.8|875
1644296400000|2022-02-08 05:00:00|9822.5|9812.5|9805.5|9795.5|9826.8|9816.8|9797|9787|2574
1644300000000|2022-02-08 06:00:00|9805.3|9795.3|9803.5|9793.5|9817.8|9807.8|9787|9777|2856
1644303600000|2022-02-08 07:00:00|9803.8|9793.8|9761.1|9751.1|9812|9802|9739.6|9729.6|2486
1644307200000|2022-02-08 08:00:00|9762.4|9752.4|9736.6|9726.6|9777.1|9767.1|9725.9|9715.9|2660
1644310800000|2022-02-08 09:00:00|9736.4|9726.4|9708.6|9698.6|9738.9|9728.9|9698.6|9688.6|2005
1644314400000|2022-02-08 10:00:00|9708.4|9698.4|9714.6|9704.6|9719.9|9709.9|9688.1|9678.1|2113
1644318000000|2022-02-08 11:00:00|9714.9|9704.9|9722.6|9712.6|9736.1|9726.1|9706.6|9696.6|2254
1644321600000|2022-02-08 12:00:00|9722.4|9712.4|9730.1|9720.1|9739.6|9729.6|9715.4|9705.4|2553
1644325200000|2022-02-08 13:00:00|9729.9|9719.9|9781.6|9771.6|9784.4|9774.4|9690.9|9680.9|5448
1644328800000|2022-02-08 14:00:00|9781.4|9771.4|9757.1|9747.1|9788.6|9778.6|9750.6|9740.6|5137
1644332400000|2022-02-08 15:00:00|9756.9|9746.9|9746.3|9736.3|9770.1|9760.1|9711.9|9701.9|4495
1644336000000|2022-02-08 16:00:00|9746.6|9736.6|9789.1|9779.1|9799.1|9789.1|9725.9|9715.9|3824
1644339600000|2022-02-08 17:00:00|9788.1|9778.1|9812.3|9802.3|9812.5|9802.5|9774.9|9764.9|2546
1644368400000|2022-02-09 01:00:00|9800.1|9790.1|9794.5|9784.5|9817.5|9807.5|9784.3|9774.3|3183
1644372000000|2022-02-09 02:00:00|9794|9784|9802|9792|9810.5|9800.5|9793|9783|2149
1644375600000|2022-02-09 03:00:00|9803|9793|9818.5|9808.5|9824.3|9814.3|9799|9789|2107
1644379200000|2022-02-09 04:00:00|9818.3|9808.3|9823.1|9813.1|9824.6|9814.6|9818.3|9808.3|545
1644382800000|2022-02-09 05:00:00|9823.4|9813.4|9782.3|9772.3|9828.3|9818.3|9776|9766|2161
1644386400000|2022-02-09 06:00:00|9781.8|9771.8|9788|9778|9790.8|9780.8|9773.1|9763.1|2763
1644390000000|2022-02-09 07:00:00|9787.8|9777.8|9737.9|9727.9|9787.8|9777.8|9725.5|9715.5|2091
1644393600000|2022-02-09 08:00:00|9739.5|9729.5|9776.9|9766.9|9780.9|9770.9|9727.9|9717.9|2067
1644397200000|2022-02-09 09:00:00|9777.1|9767.1|9767.9|9757.9|9785.6|9775.6|9767.6|9757.6|1747
1644400800000|2022-02-09 10:00:00|9767.6|9757.6|9787.9|9777.9|9798.1|9788.1|9762.4|9752.4|1562
1644404400000|2022-02-09 11:00:00|9787.4|9777.4|9837.6|9827.6|9842.8|9832.8|9783.9|9773.9|1996
1644408000000|2022-02-09 12:00:00|9837.9|9827.9|9865.8|9855.8|9874.9|9864.9|9837.4|9827.4|2734
1644411600000|2022-02-09 13:00:00|9866.3|9856.3|9934.6|9924.6|9975.6|9965.6|9852.3|9842.3|6228
1644415200000|2022-02-09 14:00:00|9935|9925|9955.6|9945.6|9958.3|9948.3|9933.1|9923.1|4033
1644418800000|2022-02-09 15:00:00|9956.1|9946.1|10019.9|10009.9|10034.1|10024.1|9947.4|9937.4|5173
1644422400000|2022-02-09 16:00:00|10019.5|10009.5|10040.9|10030.9|10071.4|10061.4|10013.9|10003.9|4338
1644426000000|2022-02-09 17:00:00|10041.1|10031.1|10085.3|10075.3|10094.3|10084.3|10040|10030|3857
1644454800000|2022-02-10 01:00:00|10093.5|10083.5|10054|10044|10093.9|10083.9|10036.6|10026.6|4265
1644458400000|2022-02-10 02:00:00|10053.9|10043.9|10073.5|10063.5|10098.9|10088.9|10047.5|10037.5|3562
1644462000000|2022-02-10 03:00:00|10073.4|10063.4|10088.4|10078.4|10088.9|10078.9|10059.1|10049.1|2185
1644465600000|2022-02-10 04:00:00|10088.1|10078.1|10069.9|10059.9|10090|10080|10068.6|10058.6|866
1644469200000|2022-02-10 05:00:00|10070.1|10060.1|10089.9|10079.9|10092.6|10082.6|10067.9|10057.9|2287
1644472800000|2022-02-10 06:00:00|10090.4|10080.4|10152.9|10142.9|10154.6|10144.6|10089.4|10079.4|3757
1644476400000|2022-02-10 07:00:00|10153.1|10143.1|10123.8|10113.8|10162.1|10152.1|10120.5|10110.5|2107
1644480000000|2022-02-10 08:00:00|10122.9|10112.9|10192.8|10182.8|10208.5|10198.5|10121|10111|3077
1644483600000|2022-02-10 09:00:00|10193|10183|10187.1|10177.1|10200.1|10190.1|10185.4|10175.4|2096
1644487200000|2022-02-10 10:00:00|10187.4|10177.4|10241.4|10231.4|10255.5|10245.5|10185.6|10175.6|2683
1644490800000|2022-02-10 11:00:00|10241.1|10231.1|10246.3|10236.3|10283.3|10273.3|10235.3|10225.3|2398
1644494400000|2022-02-10 12:00:00|10245.8|10235.8|10212.4|10202.4|10269.6|10259.6|10183.1|10173.1|3468
1644498000000|2022-02-10 13:00:00|10213.3|10203.3|10188.1|10178.1|10233.1|10223.1|10125.9|10115.9|7942
1644501600000|2022-02-10 14:00:00|10186.6|10176.6|10222.9|10212.9|10233.4|10223.4|10144.9|10134.9|6708
1644505200000|2022-02-10 15:00:00|10223.4|10213.4|10249.5|10239.5|10292.1|10282.1|10218.6|10208.6|6238
1644508800000|2022-02-10 16:00:00|10249.8|10239.8|10252.6|10242.6|10282.8|10272.8|10235.1|10225.1|5704
1644512400000|2022-02-10 17:00:00|10253.1|10243.1|10218.9|10208.9|10257.9|10247.9|10181.6|10171.6|4603
1644541200000|2022-02-11 01:00:00|10109.6|10099.6|10106.3|10096.3|10124|10114|10069.3|10059.3|5030
1644544800000|2022-02-11 02:00:00|10106.1|10096.1|10111.3|10101.3|10120.3|10110.3|10094.4|10084.4|3147
1644548400000|2022-02-11 03:00:00|10112.5|10102.5|10099|10089|10115.8|10105.8|10088.8|10078.8|2873
1644552000000|2022-02-11 04:00:00|10099.8|10089.8|10053.4|10043.4|10101|10091|10030.8|10020.8|2249
1644555600000|2022-02-11 05:00:00|10053.6|10043.6|10016.6|10006.6|10075.5|10065.5|9984.6|9974.6|4257
1644559200000|2022-02-11 06:00:00|10016.3|10006.3|9943.8|9933.8|10022.8|10012.8|9907.5|9897.5|5779
1644562800000|2022-02-11 07:00:00|9943.5|9933.5|9991|9981|9997.1|9987.1|9928|9918|3490
1644566400000|2022-02-11 08:00:00|9993.1|9983.1|9962.6|9952.6|9995.4|9985.4|9960.9|9950.9|3165
1644570000000|2022-02-11 09:00:00|9962.9|9952.9|9994.3|9984.3|9996.9|9986.9|9962.9|9952.9|2711
1644573600000|2022-02-11 10:00:00|9993.8|9983.8|10007.8|9997.8|10008.3|9998.3|9980.8|9970.8|2411
1644577200000|2022-02-11 11:00:00|10007.9|9997.9|10016.6|10006.6|10045.9|10035.9|9999|9989|2584
1644580800000|2022-02-11 12:00:00|10016.4|10006.4|9984.4|9974.4|10042.6|10032.6|9979.1|9969.1|3325
1644584400000|2022-02-11 13:00:00|9983.9|9973.9|9953.9|9943.9|10037.6|10027.6|9928.1|9918.1|6043
1644588000000|2022-02-11 14:00:00|9953.6|9943.6|9912.4|9902.4|9975.4|9965.4|9909.4|9899.4|5878
1644591600000|2022-02-11 15:00:00|9912.6|9902.6|9898.6|9888.6|9925.4|9915.4|9895.4|9885.4|5816
1644595200000|2022-02-11 16:00:00|9899.1|9889.1|9876.6|9866.6|9912.4|9902.4|9843.3|9833.3|5778
1644598800000|2022-02-11 17:00:00|9877|9867|9888.5|9878.5|9889|9879|9857.5|9847.5|4290
1644800400000|2022-02-14 01:00:00|9847.9|9825.9|9919.1|9909.1|9920.6|9910.6|9847.9|9825.9|5022
1644804000000|2022-02-14 02:00:00|9919.6|9909.6|9931.9|9921.9|9933.8|9923.8|9905.9|9895.9|3853
1644807600000|2022-02-14 03:00:00|9932.1|9922.1|9892|9882|9936.3|9926.3|9891.1|9881.1|3060
1644811200000|2022-02-14 04:00:00|9891.4|9881.4|9899.9|9889.9|9911.9|9901.9|9889.6|9879.6|1259
1644814800000|2022-02-14 05:00:00|9900.5|9890.5|9912|9902|9924.5|9914.5|9896.1|9886.1|2889
1644818400000|2022-02-14 06:00:00|9912.1|9902.1|9903.8|9893.8|9920.3|9910.3|9871.5|9861.5|4020
1644822000000|2022-02-14 07:00:00|9902.9|9892.9|9868.1|9858.1|9903.8|9893.8|9863|9853|3362
1644825600000|2022-02-14 08:00:00|9866.3|9856.3|9825.4|9815.4|9870.9|9860.9|9820.4|9810.4|4974
1644829200000|2022-02-14 09:00:00|9825.6|9815.6|9819.9|9809.9|9851.6|9841.6|9795.4|9785.4|4174
1644832800000|2022-02-14 10:00:00|9819.4|9809.4|9800.6|9790.6|9819.4|9809.4|9786.4|9776.4|3147
1644836400000|2022-02-14 11:00:00|9799.9|9789.9|9843.1|9833.1|9849.9|9839.9|9788.4|9778.4|3181
1644840000000|2022-02-14 12:00:00|9843.9|9833.9|9871.1|9861.1|9890.4|9880.4|9820.4|9810.4|4567
1644843600000|2022-02-14 13:00:00|9872.1|9862.1|9828.1|9818.1|9873.6|9863.6|9799.4|9789.4|6802
1644847200000|2022-02-14 14:00:00|9827.9|9817.9|9845.4|9835.4|9858.4|9848.4|9814.1|9804.1|5849
1644850800000|2022-02-14 15:00:00|9845.6|9835.6|9857.6|9847.6|9864.9|9854.9|9833.6|9823.6|6285
1644854400000|2022-02-14 16:00:00|9858.1|9848.1|9918.9|9908.9|9934.1|9924.1|9851.6|9841.6|5371
1644858000000|2022-02-14 17:00:00|9919.1|9909.1|9905.4|9895.4|9929.4|9919.4|9898.1|9888.1|3300
1644886800000|2022-02-15 01:00:00|9898.5|9888.5|9877.3|9867.3|9900.9|9890.9|9866|9856|4061
1644890400000|2022-02-15 02:00:00|9877.6|9867.6|9909.8|9899.8|9916.5|9906.5|9873.5|9863.5|2454
1644894000000|2022-02-15 03:00:00|9909|9899|9877|9867|9912.8|9902.8|9874.3|9864.3|2516
1644897600000|2022-02-15 04:00:00|9877.3|9867.3|9876.5|9866.5|9881.8|9871.8|9865.8|9855.8|1089
1644901200000|2022-02-15 05:00:00|9876.8|9866.8|9849.4|9839.4|9877|9867|9844.4|9834.4|3748
1644904800000|2022-02-15 06:00:00|9849.3|9839.3|9890.5|9880.5|9896.8|9886.8|9842|9832|3892
1644908400000|2022-02-15 07:00:00|9890.6|9880.6|9871.6|9861.6|9899.6|9889.6|9870.3|9860.3|2413
1644912000000|2022-02-15 08:00:00|9867.1|9857.1|9960|9950|9967|9957|9862.1|9852.1|4875
1644915600000|2022-02-15 09:00:00|9959.6|9949.6|9934.5|9924.5|9963.9|9953.9|9922.8|9912.8|1546
1644919200000|2022-02-15 10:00:00|9935.1|9925.1|9958.1|9948.1|9967.3|9957.3|9933.9|9923.9|1208
1644922800000|2022-02-15 11:00:00|9958.9|9948.9|9971|9961|9998|9988|9958.9|9948.9|1091
1644926400000|2022-02-15 12:00:00|9970.6|9960.6|9956.1|9946.1|9979.9|9969.9|9953|9943|1496
1644930000000|2022-02-15 13:00:00|9956.3|9946.3|9957.6|9947.6|9989|9979|9926.4|9916.4|3250
1644933600000|2022-02-15 14:00:00|9957.5|9947.5|9956.1|9946.1|9975.1|9965.1|9914.6|9904.6|4058
1644937200000|2022-02-15 15:00:00|9956.5|9946.5|9923.8|9913.8|9962.8|9952.8|9919.1|9909.1|4888
1644940800000|2022-02-15 16:00:00|9924.3|9914.3|9966.9|9956.9|9986.1|9976.1|9921.6|9911.6|3968
1644944400000|2022-02-15 17:00:00|9967.1|9957.1|9967.1|9957.1|9970.6|9960.6|9933.5|9923.5|2782
1644973200000|2022-02-16 01:00:00|9964.4|9954.4|9965.9|9955.9|9971.1|9961.1|9944|9934|3381
1644976800000|2022-02-16 02:00:00|9965.6|9955.6|9972.6|9962.6|9987.4|9977.4|9959.9|9949.9|2810
1644980400000|2022-02-16 03:00:00|9972.5|9962.5|9979.1|9969.1|9980.5|9970.5|9967.4|9957.4|1604
1644984000000|2022-02-16 04:00:00|9979.3|9969.3|9990.9|9980.9|9993.1|9983.1|9977.8|9967.8|805
1644987600000|2022-02-16 05:00:00|9991.1|9981.1|9968.6|9958.6|9996.4|9986.4|9966.9|9956.9|2033
1644991200000|2022-02-16 06:00:00|9968.5|9958.5|9989.3|9979.3|9991.1|9981.1|9958.3|9948.3|2479
1644994800000|2022-02-16 07:00:00|9988.9|9978.9|10040.4|10030.4|10040.4|10030.4|9983.4|9973.4|1926
1644998400000|2022-02-16 08:00:00|10042.1|10032.1|10074.1|10064.1|10077.5|10067.5|10026.9|10016.9|3645
1645002000000|2022-02-16 09:00:00|10074.4|10064.4|10029.4|10019.4|10074.4|10064.4|10025.4|10015.4|3658
1645005600000|2022-02-16 10:00:00|10029.1|10019.1|10035.9|10025.9|10039.5|10029.5|10025.4|10015.4|2581
1645009200000|2022-02-16 11:00:00|10035.6|10025.6|10029.4|10019.4|10039.4|10029.4|10026|10016|1769
1645012800000|2022-02-16 12:00:00|10029.1|10019.1|10001.5|9991.5|10039.1|10029.1|9999.1|9989.1|2655
1645016400000|2022-02-16 13:00:00|10002.5|9992.5|9960|9950|10004.5|9994.5|9945.9|9935.9|5569
1645020000000|2022-02-16 14:00:00|9959.8|9949.8|9959.5|9949.5|9973.6|9963.6|9948.3|9938.3|5495
1645023600000|2022-02-16 15:00:00|9959.9|9949.9|9969.6|9959.6|9980.4|9970.4|9950.3|9940.3|4620
1645027200000|2022-02-16 16:00:00|9969.8|9959.8|10007.4|9997.4|10012.1|10002.1|9966.9|9956.9|3779
1645030800000|2022-02-16 17:00:00|10007.1|9997.1|9973.4|9963.4|10014.4|10004.4|9963.6|9953.6|2807
1645059600000|2022-02-17 01:00:00|9982.3|9972.3|9998.5|9988.5|10008.5|9998.5|9966.6|9956.6|3387
1645063200000|2022-02-17 02:00:00|9998.8|9988.8|9990.8|9980.8|10003.9|9993.9|9982|9972|1831
1645066800000|2022-02-17 03:00:00|9990.4|9980.4|9879.3|9869.3|9994.1|9984.1|9877.3|9867.3|1963
1645070400000|2022-02-17 04:00:00|9878.4|9868.4|9956.3|9946.3|9984|9974|9824.5|9814.5|3812
1645074000000|2022-02-17 05:00:00|9956.8|9946.8|9967.1|9957.1|9981.8|9971.8|9955.5|9945.5|3125
1645077600000|2022-02-17 06:00:00|9966.8|9956.8|9950|9940|9972.5|9962.5|9934.3|9924.3|3410
1645081200000|2022-02-17 07:00:00|9949.8|9939.8|9964.5|9954.5|9972|9962|9938.8|9928.8|2549
1645084800000|2022-02-17 08:00:00|9965.5|9955.5|9918.4|9908.4|9980.4|9970.4|9883.1|9873.1|4413
1645088400000|2022-02-17 09:00:00|9918.6|9908.6|9935.9|9925.9|9954.4|9944.4|9913.3|9903.3|3276
1645092000000|2022-02-17 10:00:00|9935.5|9925.5|9951.1|9941.1|9966.9|9956.9|9927.9|9917.9|2319
1645095600000|2022-02-17 11:00:00|9951.4|9941.4|9951.6|9941.6|9959.4|9949.4|9934.6|9924.6|1647
1645099200000|2022-02-17 12:00:00|9951.8|9941.8|9941.6|9931.6|9962|9952|9929.1|9919.1|2542
1645102800000|2022-02-17 13:00:00|9941.9|9931.9|9965.6|9955.6|9987.6|9977.6|9931.9|9921.9|5272
1645106400000|2022-02-17 14:00:00|9965.4|9955.4|9935.1|9925.1|9984.8|9974.8|9928.8|9918.8|5510
1645110000000|2022-02-17 15:00:00|9934.6|9924.6|9943|9933|9949.8|9939.8|9918.8|9908.8|5186
1645113600000|2022-02-17 16:00:00|9942.6|9932.6|9932.1|9922.1|9956.9|9946.9|9925.9|9915.9|4049
1645117200000|2022-02-17 17:00:00|9932.4|9922.4|9945.1|9935.1|9950|9940|9919.1|9909.1|2445
1645146000000|2022-02-18 01:00:00|9935.1|9925.1|9965.3|9955.3|9974.9|9964.9|9935.1|9925.1|3827
1645149600000|2022-02-18 02:00:00|9965|9955|9978.9|9968.9|9980.5|9970.5|9963.5|9953.5|2487
1645153200000|2022-02-18 03:00:00|9979|9969|9982.4|9972.4|9989.3|9979.3|9973.8|9963.8|2068
1645156800000|2022-02-18 04:00:00|9982.5|9972.5|9956.8|9946.8|9986.5|9976.5|9954.9|9944.9|861
1645160400000|2022-02-18 05:00:00|9957|9947|9978.3|9968.3|9982.8|9972.8|9956.5|9946.5|2285
1645164000000|2022-02-18 06:00:00|9978|9968|10033|10023|10052.3|10042.3|9967.8|9957.8|5101
1645167600000|2022-02-18 07:00:00|10032.8|10022.8|10005.8|9995.8|10046|10036|10005.1|9995.1|2475
1645171200000|2022-02-18 08:00:00|10004.8|9994.8|9997.8|9987.8|10037.6|10027.6|9997.6|9987.6|3120
1645174800000|2022-02-18 09:00:00|9997.6|9987.6|9994.8|9984.8|10013.4|10003.4|9988.3|9978.3|2589
1645178400000|2022-02-18 10:00:00|9994.9|9984.9|9979.1|9969.1|9997.5|9987.5|9977.6|9967.6|2382
1645182000000|2022-02-18 11:00:00|9978.8|9968.8|9989.9|9979.9|9993.6|9983.6|9972.1|9962.1|1915
1645185600000|2022-02-18 12:00:00|9989.6|9979.6|9984.6|9974.6|9997.9|9987.9|9981.4|9971.4|2260
1645189200000|2022-02-18 13:00:00|9984.9|9974.9|10007.1|9997.1|10023.1|10013.1|9975.6|9965.6|5842
1645192800000|2022-02-18 14:00:00|10006.1|9996.1|10023.6|10013.6|10030.1|10020.1|9976.6|9966.6|5461
1645196400000|2022-02-18 15:00:00|10023.9|10013.9|9979.6|9969.6|10025.1|10015.1|9977.4|9967.4|6125
1645200000000|2022-02-18 16:00:00|9979.1|9969.1|9952.9|9942.9|9982.9|9972.9|9945.4|9935.4|5047
1645203600000|2022-02-18 17:00:00|9953.4|9943.4|9945.1|9935.1|9960.4|9950.4|9936.6|9926.6|4228
1645405200000|2022-02-21 01:00:00|9967.3|9945.3|9977.3|9967.3|9990.1|9980.1|9937.8|9927.8|4389
1645408800000|2022-02-21 02:00:00|9977|9967|9990.8|9980.8|9998.9|9988.9|9970.6|9960.6|3947
1645412400000|2022-02-21 03:00:00|9990.4|9980.4|9968.8|9958.8|9990.4|9980.4|9968.3|9958.3|3047
1645416000000|2022-02-21 04:00:00|9968.5|9958.5|9966.5|9956.5|9970|9960|9959|9949|2275
1645419600000|2022-02-21 05:00:00|9966.3|9956.3|9945.9|9935.9|9989.3|9979.3|9937|9927|3351
1645423200000|2022-02-21 06:00:00|9945.6|9935.6|9970.3|9960.3|9970.5|9960.5|9939|9929|3699
1645426800000|2022-02-21 07:00:00|9970.8|9960.8|9976.5|9966.5|9993.8|9983.8|9970.3|9960.3|2854
1645430400000|2022-02-21 08:00:00|9978.1|9968.1|9985.1|9975.1|9994.6|9984.6|9975.6|9965.6|3735
1645434000000|2022-02-21 09:00:00|9985.5|9975.5|9971.5|9961.5|9992.4|9982.4|9969.4|9959.4|1110
1645437600000|2022-02-21 10:00:00|9971.1|9961.1|9959.1|9949.1|9976.1|9966.1|9959.1|9949.1|1351
1645441200000|2022-02-21 11:00:00|9959.4|9949.4|9931.6|9921.6|9965.6|9955.6|9919.4|9909.4|1809
1645444800000|2022-02-21 12:00:00|9931.4|9921.4|9906.4|9896.4|9937.6|9927.6|9897.1|9887.1|2327
1645448400000|2022-02-21 13:00:00|9906.1|9896.1|9928.4|9918.4|9930.6|9920.6|9888.6|9878.6|3407
1645452000000|2022-02-21 14:00:00|9927|9917|9908.6|9898.6|9933.1|9923.1|9901.4|9891.4|5546
1645455600000|2022-02-21 15:00:00|9908.4|9898.4|9914.1|9904.1|9919|9909|9896.1|9886.1|4812
1645459200000|2022-02-21 16:00:00|9914.3|9904.3|9901.6|9891.6|9924.1|9914.1|9899.1|9889.1|3811
1645462800000|2022-02-21 17:00:00|9901.9|9891.9|9899.1|9889.1|9904.6|9894.6|9896.4|9886.4|2163
1645491600000|2022-02-22 01:00:00|9894|9884|9894.4|9884.4|9921.1|9911.1|9885.5|9875.5|5240
1645495200000|2022-02-22 02:00:00|9894|9884|9904.8|9894.8|9911.6|9901.6|9893|9883|3876
1645498800000|2022-02-22 03:00:00|9904.5|9894.5|9875|9865|9907.8|9897.8|9869.4|9859.4|3091
1645502400000|2022-02-22 04:00:00|9875.3|9865.3|9887.3|9877.3|9895.3|9885.3|9874.6|9864.6|1330
1645506000000|2022-02-22 05:00:00|9887|9877|9889.1|9879.1|9903.1|9893.1|9882.8|9872.8|2403
1645509600000|2022-02-22 06:00:00|9888.9|9878.9|9880.6|9870.6|9894.1|9884.1|9872.5|9862.5|3738
1645513200000|2022-02-22 07:00:00|9880.8|9870.8|9870.9|9860.9|9891.9|9881.9|9867.3|9857.3|4214
1645516800000|2022-02-22 08:00:00|9872.6|9862.6|9887.8|9877.8|9902.3|9892.3|9855.6|9845.6|4840
1645520400000|2022-02-22 09:00:00|9888.5|9878.5|9893.3|9883.3|9900.3|9890.3|9874.8|9864.8|3362
1645524000000|2022-02-22 10:00:00|9893.5|9883.5|9942|9932|9950.8|9940.8|9892.5|9882.5|3967
1645527600000|2022-02-22 11:00:00|9942.3|9932.3|9940.5|9930.5|9951|9941|9937.5|9927.5|3404
1645531200000|2022-02-22 12:00:00|9940.8|9930.8|9961.1|9951.1|9976.3|9966.3|9929|9919|3324
1645534800000|2022-02-22 13:00:00|9961.4|9951.4|9947.9|9937.9|9974.4|9964.4|9939.3|9929.3|5182
1645538400000|2022-02-22 14:00:00|9947.6|9937.6|9954.9|9944.9|9962.1|9952.1|9929.9|9919.9|4786
1645542000000|2022-02-22 15:00:00|9954.8|9944.8|9926.1|9916.1|9973.6|9963.6|9926.1|9916.1|6125
1645545600000|2022-02-22 16:00:00|9926.4|9916.4|9919.8|9909.8|9934.6|9924.6|9908.6|9898.6|5764
1645549200000|2022-02-22 17:00:00|9919.4|9909.4|9927.3|9917.3|9932.3|9922.3|9913.1|9903.1|3845
1645578000000|2022-02-23 01:00:00|9923.9|9913.9|9932.4|9922.4|9941.8|9931.8|9917.8|9907.8|3435
1645581600000|2022-02-23 02:00:00|9932.8|9922.8|9937.9|9927.9|9943.9|9933.9|9926|9916|2823
1645585200000|2022-02-23 03:00:00|9937.6|9927.6|9931.8|9921.8|9941.3|9931.3|9925.5|9915.5|2188
1645588800000|2022-02-23 04:00:00|9932.3|9922.3|9931|9921|9934.6|9924.6|9927.5|9917.5|1004
1645592400000|2022-02-23 05:00:00|9930.8|9920.8|9964.8|9954.8|9971.6|9961.6|9930.3|9920.3|2236
1645596000000|2022-02-23 06:00:00|9964.4|9954.4|9947.1|9937.1|9966.5|9956.5|9943.9|9933.9|2859
1645599600000|2022-02-23 07:00:00|9946.9|9936.9|9947.4|9937.4|9958.5|9948.5|9928.5|9918.5|2221
1645603200000|2022-02-23 08:00:00|9952|9942|9989.1|9979.1|9993.5|9983.5|9937.3|9927.3|3571
1645606800000|2022-02-23 09:00:00|9989.3|9979.3|9965.4|9955.4|9998.3|9988.3|9962.1|9952.1|2498
1645610400000|2022-02-23 10:00:00|9965.9|9955.9|9968.1|9958.1|9971.9|9961.9|9951.6|9941.6|2603
1645614000000|2022-02-23 11:00:00|9967.9|9957.9|9933.8|9923.8|9973.4|9963.4|9931.4|9921.4|2394
1645617600000|2022-02-23 12:00:00|9934.1|9924.1|9954.6|9944.6|9963.4|9953.4|9928.4|9918.4|2455
1645621200000|2022-02-23 13:00:00|9955.9|9945.9|9897.1|9887.1|9958.3|9948.3|9876.5|9866.5|4730
1645624800000|2022-02-23 14:00:00|9896.8|9886.8|9911.6|9901.6|9936.6|9926.6|9885|9875|5255
1645628400000|2022-02-23 15:00:00|9911.4|9901.4|9861.9|9851.9|9916.9|9906.9|9855.5|9845.5|5267
1645632000000|2022-02-23 16:00:00|9861.6|9851.6|9873|9863|9884.8|9874.8|9857.1|9847.1|4967
1645635600000|2022-02-23 17:00:00|9873.9|9863.9|9869|9859|9903.4|9893.4|9865.6|9855.6|3843
1645664400000|2022-02-24 01:00:00|9850.9|9840.9|9886.1|9876.1|9892.5|9882.5|9846.8|9836.8|4582
1645668000000|2022-02-24 02:00:00|9885.6|9875.6|9884|9874|9908|9898|9870.6|9860.6|4582
1645671600000|2022-02-24 03:00:00|9883.3|9873.3|9840.9|9830.9|9892.5|9882.5|9823.9|9813.9|6071
1645675200000|2022-02-24 04:00:00|9841.3|9831.3|9876|9866|9895.5|9885.5|9828.6|9818.6|4749
1645678800000|2022-02-24 05:00:00|9875.3|9865.3|9876|9866|9878.3|9868.3|9841.5|9831.5|5251
1645682400000|2022-02-24 06:00:00|9876.8|9866.8|9891.5|9881.5|9898|9888|9875.8|9865.8|5075
1645686000000|2022-02-24 07:00:00|9890.8|9880.8|9865.3|9855.3|9896.6|9886.6|9837|9827|6044
1645689600000|2022-02-24 08:00:00|9864.3|9854.3|9938.5|9928.5|9948.6|9938.6|9846|9836|5872
1645693200000|2022-02-24 09:00:00|9939.5|9929.5|9966|9956|9974.8|9964.8|9935|9925|5231
1645696800000|2022-02-24 10:00:00|9966.5|9956.5|10059.3|10049.3|10082|10072|9957.8|9947.8|5244
1645700400000|2022-02-24 11:00:00|10062|10052|9976|9966|10066|10056|9971.3|9961.3|5649
1645704000000|2022-02-24 12:00:00|9973.8|9963.8|9954.8|9944.8|9984|9974|9936.5|9926.5|4654
1645707600000|2022-02-24 13:00:00|9955.3|9945.3|9925.5|9915.5|9986|9976|9925.5|9915.5|6306
1645711200000|2022-02-24 14:00:00|9925.8|9915.8|9851|9841|9933.5|9923.5|9828|9818|6319
1645714800000|2022-02-24 15:00:00|9851.5|9841.5|9875|9865|9899.3|9889.3|9840.8|9830.8|6134
1645718400000|2022-02-24 16:00:00|9875.8|9865.8|9879.8|9869.8|9887|9877|9857.3|9847.3|5365
1645722000000|2022-02-24 17:00:00|9880|9870|9810.4|9800.4|9881.5|9871.5|9809.6|9799.6|5047
1645750800000|2022-02-25 01:00:00|9910.8|9900.8|9930.6|9920.6|9930.9|9920.9|9894.8|9884.8|6328
1645754400000|2022-02-25 02:00:00|9930.5|9920.5|9912.8|9902.8|9932.1|9922.1|9905.5|9895.5|4477
1645758000000|2022-02-25 03:00:00|9913.6|9903.6|9914.4|9904.4|9916.6|9906.6|9878.6|9868.6|4424
1645761600000|2022-02-25 04:00:00|9913.9|9903.9|9915.9|9905.9|9922.9|9912.9|9901.5|9891.5|2792
1645765200000|2022-02-25 05:00:00|9915.3|9905.3|9869.9|9859.9|9917.8|9907.8|9863.8|9853.8|3767
1645768800000|2022-02-25 06:00:00|9870|9860|9878.5|9868.5|9894|9884|9861.3|9851.3|4902
1645772400000|2022-02-25 07:00:00|9878.3|9868.3|9844.3|9834.3|9899.4|9889.4|9841.8|9831.8|4006
1645776000000|2022-02-25 08:00:00|9844.8|9834.8|9831.3|9821.3|9852.3|9842.3|9806.5|9796.5|5909
1645779600000|2022-02-25 09:00:00|9833.8|9823.8|9834|9824|9842.8|9832.8|9805|9795|2016
1645783200000|2022-02-25 10:00:00|9833.5|9823.5|9851.3|9841.3|9879.3|9869.3|9820.8|9810.8|1405
1645786800000|2022-02-25 11:00:00|9850.3|9840.3|9866|9856|9868.5|9858.5|9831.8|9821.8|2336
1645790400000|2022-02-25 12:00:00|9866.3|9856.3|9868|9858|9897.3|9887.3|9855|9845|1526
1645794000000|2022-02-25 13:00:00|9867.8|9857.8|9865.3|9855.3|9908.5|9898.5|9856|9846|4313
1645797600000|2022-02-25 14:00:00|9865|9855|9863.5|9853.5|9912.3|9902.3|9851|9841|6602
1645801200000|2022-02-25 15:00:00|9863.3|9853.3|9899|9889|9910.5|9900.5|9836.5|9826.5|5758
1645804800000|2022-02-25 16:00:00|9898.8|9888.8|9883.3|9873.3|9908.3|9898.3|9873|9863|5432
1645808400000|2022-02-25 17:00:00|9883.5|9873.5|9858.9|9848.9|9885.5|9875.5|9845|9835|3707
1645405200000|2022-02-21 01:00:00|9967.3|9945.3|9977.3|9967.3|9990.1|9980.1|9937.8|9927.8|4389
1645408800000|2022-02-21 02:00:00|9977|9967|9990.8|9980.8|9998.9|9988.9|9970.6|9960.6|3947
1645412400000|2022-02-21 03:00:00|9990.4|9980.4|9968.8|9958.8|9990.4|9980.4|9968.3|9958.3|3047
1645416000000|2022-02-21 04:00:00|9968.5|9958.5|9966.5|9956.5|9970|9960|9959|9949|2275
1645419600000|2022-02-21 05:00:00|9966.3|9956.3|9945.9|9935.9|9989.3|9979.3|9937|9927|3351
1645423200000|2022-02-21 06:00:00|9945.6|9935.6|9970.3|9960.3|9970.5|9960.5|9939|9929|3699
1645426800000|2022-02-21 07:00:00|9970.8|9960.8|9976.5|9966.5|9993.8|9983.8|9970.3|9960.3|2854
1645430400000|2022-02-21 08:00:00|9978.1|9968.1|9985.1|9975.1|9994.6|9984.6|9975.6|9965.6|3735
1645434000000|2022-02-21 09:00:00|9985.5|9975.5|9971.5|9961.5|9992.4|9982.4|9969.4|9959.4|1110
1645437600000|2022-02-21 10:00:00|9971.1|9961.1|9959.1|9949.1|9976.1|9966.1|9959.1|9949.1|1351
1645441200000|2022-02-21 11:00:00|9959.4|9949.4|9931.6|9921.6|9965.6|9955.6|9919.4|9909.4|1809
1645444800000|2022-02-21 12:00:00|9931.4|9921.4|9906.4|9896.4|9937.6|9927.6|9897.1|9887.1|2327
1645448400000|2022-02-21 13:00:00|9906.1|9896.1|9928.4|9918.4|9930.6|9920.6|9888.6|9878.6|3407
1645452000000|2022-02-21 14:00:00|9927|9917|9908.6|9898.6|9933.1|9923.1|9901.4|9891.4|5546
1645455600000|2022-02-21 15:00:00|9908.4|9898.4|9914.1|9904.1|9919|9909|9896.1|9886.1|4812
1645459200000|2022-02-21 16:00:00|9914.3|9904.3|9901.6|9891.6|9924.1|9914.1|9899.1|9889.1|3811
1645462800000|2022-02-21 17:00:00|9901.9|9891.9|9899.1|9889.1|9904.6|9894.6|9896.4|9886.4|2163
1645491600000|2022-02-22 01:00:00|9894|9884|9894.4|9884.4|9921.1|9911.1|9885.5|9875.5|5240
1645495200000|2022-02-22 02:00:00|9894|9884|9904.8|9894.8|9911.6|9901.6|9893|9883|3876
1645498800000|2022-02-22 03:00:00|9904.5|9894.5|9875|9865|9907.8|9897.8|9869.4|9859.4|3091
1645502400000|2022-02-22 04:00:00|9875.3|9865.3|9887.3|9877.3|9895.3|9885.3|9874.6|9864.6|1330
1645506000000|2022-02-22 05:00:00|9887|9877|9889.1|9879.1|9903.1|9893.1|9882.8|9872.8|2403
1645509600000|2022-02-22 06:00:00|9888.9|9878.9|9880.6|9870.6|9894.1|9884.1|9872.5|9862.5|3738
1645513200000|2022-02-22 07:00:00|9880.8|9870.8|9870.9|9860.9|9891.9|9881.9|9867.3|9857.3|4214
1645516800000|2022-02-22 08:00:00|9872.6|9862.6|9887.8|9877.8|9902.3|9892.3|9855.6|9845.6|4840
1645520400000|2022-02-22 09:00:00|9888.5|9878.5|9893.3|9883.3|9900.3|9890.3|9874.8|9864.8|3362
1645524000000|2022-02-22 10:00:00|9893.5|9883.5|9942|9932|9950.8|9940.8|9892.5|9882.5|3967
1645527600000|2022-02-22 11:00:00|9942.3|9932.3|9940.5|9930.5|9951|9941|9937.5|9927.5|3404
1645531200000|2022-02-22 12:00:00|9940.8|9930.8|9961.1|9951.1|9976.3|9966.3|9929|9919|3324
1645534800000|2022-02-22 13:00:00|9961.4|9951.4|9947.9|9937.9|9974.4|9964.4|9939.3|9929.3|5182
1645538400000|2022-02-22 14:00:00|9947.6|9937.6|9954.9|9944.9|9962.1|9952.1|9929.9|9919.9|4786
1645542000000|2022-02-22 15:00:00|9954.8|9944.8|9926.1|9916.1|9973.6|9963.6|9926.1|9916.1|6125
1645545600000|2022-02-22 16:00:00|9926.4|9916.4|9919.8|9909.8|9934.6|9924.6|9908.6|9898.6|5764
1645549200000|2022-02-22 17:00:00|9919.4|9909.4|9927.3|9917.3|9932.3|9922.3|9913.1|9903.1|3845
1645578000000|2022-02-23 01:00:00|9923.9|9913.9|9932.4|9922.4|9941.8|9931.8|9917.8|9907.8|3435
1645581600000|2022-02-23 02:00:00|9932.8|9922.8|9937.9|9927.9|9943.9|9933.9|9926|9916|2823
1645585200000|2022-02-23 03:00:00|9937.6|9927.6|9931.8|9921.8|9941.3|9931.3|9925.5|9915.5|2188
1645588800000|2022-02-23 04:00:00|9932.3|9922.3|9931|9921|9934.6|9924.6|9927.5|9917.5|1004
1645592400000|2022-02-23 05:00:00|9930.8|9920.8|9964.8|9954.8|9971.6|9961.6|9930.3|9920.3|2236
1645596000000|2022-02-23 06:00:00|9964.4|9954.4|9947.1|9937.1|9966.5|9956.5|9943.9|9933.9|2859
1645599600000|2022-02-23 07:00:00|9946.9|9936.9|9947.4|9937.4|9958.5|9948.5|9928.5|9918.5|2221
1645603200000|2022-02-23 08:00:00|9952|9942|9989.1|9979.1|9993.5|9983.5|9937.3|9927.3|3571
1645606800000|2022-02-23 09:00:00|9989.3|9979.3|9965.4|9955.4|9998.3|9988.3|9962.1|9952.1|2498
1645610400000|2022-02-23 10:00:00|9965.9|9955.9|9968.1|9958.1|9971.9|9961.9|9951.6|9941.6|2603
1645614000000|2022-02-23 11:00:00|9967.9|9957.9|9933.8|9923.8|9973.4|9963.4|9931.4|9921.4|2394
1645617600000|2022-02-23 12:00:00|9934.1|9924.1|9954.6|9944.6|9963.4|9953.4|9928.4|9918.4|2455
1645621200000|2022-02-23 13:00:00|9955.9|9945.9|9897.1|9887.1|9958.3|9948.3|9876.5|9866.5|4730
1645624800000|2022-02-23 14:00:00|9896.8|9886.8|9911.6|9901.6|9936.6|9926.6|9885|9875|5255
1645628400000|2022-02-23 15:00:00|9911.4|9901.4|9861.9|9851.9|9916.9|9906.9|9855.5|9845.5|5267
1645632000000|2022-02-23 16:00:00|9861.6|9851.6|9873|9863|9884.8|9874.8|9857.1|9847.1|4967
1645635600000|2022-02-23 17:00:00|9873.9|9863.9|9869|9859|9903.4|9893.4|9865.6|9855.6|3843
1645664400000|2022-02-24 01:00:00|9850.9|9840.9|9886.1|9876.1|9892.5|9882.5|9846.8|9836.8|4582
1645668000000|2022-02-24 02:00:00|9885.6|9875.6|9884|9874|9908|9898|9870.6|9860.6|4582
1645671600000|2022-02-24 03:00:00|9883.3|9873.3|9840.9|9830.9|9892.5|9882.5|9823.9|9813.9|6071
1645675200000|2022-02-24 04:00:00|9841.3|9831.3|9876|9866|9895.5|9885.5|9828.6|9818.6|4749
1645678800000|2022-02-24 05:00:00|9875.3|9865.3|9876|9866|9878.3|9868.3|9841.5|9831.5|5251
1645682400000|2022-02-24 06:00:00|9876.8|9866.8|9891.5|9881.5|9898|9888|9875.8|9865.8|5075
1645686000000|2022-02-24 07:00:00|9890.8|9880.8|9865.3|9855.3|9896.6|9886.6|9837|9827|6044
1645689600000|2022-02-24 08:00:00|9864.3|9854.3|9938.5|9928.5|9948.6|9938.6|9846|9836|5872
1645693200000|2022-02-24 09:00:00|9939.5|9929.5|9966|9956|9974.8|9964.8|9935|9925|5231
1645696800000|2022-02-24 10:00:00|9966.5|9956.5|10059.3|10049.3|10082|10072|9957.8|9947.8|5244
1645700400000|2022-02-24 11:00:00|10062|10052|9976|9966|10066|10056|9971.3|9961.3|5649
1645704000000|2022-02-24 12:00:00|9973.8|9963.8|9954.8|9944.8|9984|9974|9936.5|9926.5|4654
1645707600000|2022-02-24 13:00:00|9955.3|9945.3|9925.5|9915.5|9986|9976|9925.5|9915.5|6306
1645711200000|2022-02-24 14:00:00|9925.8|9915.8|9851|9841|9933.5|9923.5|9828|9818|6319
1645714800000|2022-02-24 15:00:00|9851.5|9841.5|9875|9865|9899.3|9889.3|9840.8|9830.8|6134
1645718400000|2022-02-24 16:00:00|9875.8|9865.8|9879.8|9869.8|9887|9877|9857.3|9847.3|5365
1645722000000|2022-02-24 17:00:00|9880|9870|9810.4|9800.4|9881.5|9871.5|9809.6|9799.6|5047
1645750800000|2022-02-25 01:00:00|9910.8|9900.8|9930.6|9920.6|9930.9|9920.9|9894.8|9884.8|6328
1645754400000|2022-02-25 02:00:00|9930.5|9920.5|9912.8|9902.8|9932.1|9922.1|9905.5|9895.5|4477
1645758000000|2022-02-25 03:00:00|9913.6|9903.6|9914.4|9904.4|9916.6|9906.6|9878.6|9868.6|4424
1645761600000|2022-02-25 04:00:00|9913.9|9903.9|9915.9|9905.9|9922.9|9912.9|9901.5|9891.5|2792
1645765200000|2022-02-25 05:00:00|9915.3|9905.3|9869.9|9859.9|9917.8|9907.8|9863.8|9853.8|3767
1645768800000|2022-02-25 06:00:00|9870|9860|9878.5|9868.5|9894|9884|9861.3|9851.3|4902
1645772400000|2022-02-25 07:00:00|9878.3|9868.3|9844.3|9834.3|9899.4|9889.4|9841.8|9831.8|4006
1645776000000|2022-02-25 08:00:00|9844.8|9834.8|9831.3|9821.3|9852.3|9842.3|9806.5|9796.5|5909
1645779600000|2022-02-25 09:00:00|9833.8|9823.8|9834|9824|9842.8|9832.8|9805|9795|2016
1645783200000|2022-02-25 10:00:00|9833.5|9823.5|9851.3|9841.3|9879.3|9869.3|9820.8|9810.8|1405
1645786800000|2022-02-25 11:00:00|9850.3|9840.3|9866|9856|9868.5|9858.5|9831.8|9821.8|2336
1645790400000|2022-02-25 12:00:00|9866.3|9856.3|9868|9858|9897.3|9887.3|9855|9845|1526
1645794000000|2022-02-25 13:00:00|9867.8|9857.8|9865.3|9855.3|9908.5|9898.5|9856|9846|4313
1645797600000|2022-02-25 14:00:00|9865|9855|9863.5|9853.5|9912.3|9902.3|9851|9841|6602
1645801200000|2022-02-25 15:00:00|9863.3|9853.3|9899|9889|9910.5|9900.5|9836.5|9826.5|5758
1645804800000|2022-02-25 16:00:00|9898.8|9888.8|9883.3|9873.3|9908.3|9898.3|9873|9863|5432
1645808400000|2022-02-25 17:00:00|9883.5|9873.5|9858.9|9848.9|9885.5|9875.5|9845|9835|3707
1646010000000|2022-02-28 01:00:00|9869.9|9847.9|9895.9|9885.9|9896.1|9886.1|9869.6|9847.9|4529
1646013600000|2022-02-28 02:00:00|9895.6|9885.6|9899.1|9889.1|9900.3|9890.3|9886|9876|3686
1646017200000|2022-02-28 03:00:00|9899.6|9889.6|9913.1|9903.1|9920.1|9910.1|9898|9888|3596
1646020800000|2022-02-28 04:00:00|9913.5|9903.5|9916.9|9906.9|9920.6|9910.6|9910.4|9900.4|2075
1646024400000|2022-02-28 05:00:00|9917.3|9907.3|9909.9|9899.9|9923.5|9913.5|9905.6|9895.6|2749
1646028000000|2022-02-28 06:00:00|9910.1|9900.1|9931.9|9921.9|9937.4|9927.4|9904.6|9894.6|2702
1646031600000|2022-02-28 07:00:00|9932.1|9922.1|9930.1|9920.1|9942.4|9932.4|9928.1|9918.1|4579
1646035200000|2022-02-28 08:00:00|9929.6|9919.6|9926.4|9916.4|9954.6|9944.6|9919.9|9909.9|4381
1646038800000|2022-02-28 09:00:00|9926.9|9916.9|9930.4|9920.4|9954.6|9944.6|9924.1|9914.1|1615
1646042400000|2022-02-28 10:00:00|9930.1|9920.1|9910.1|9900.1|9938.9|9928.9|9900.9|9890.9|1055
1646046000000|2022-02-28 11:00:00|9909.9|9899.9|9924.6|9914.6|9929.6|9919.6|9901.4|9891.4|917
1646049600000|2022-02-28 12:00:00|9925.1|9915.1|9930.6|9920.6|9961|9951|9921.1|9911.1|1192
1646053200000|2022-02-28 13:00:00|9930.1|9920.1|9934.6|9924.6|9946.4|9936.4|9912.4|9902.4|2593
1646056800000|2022-02-28 14:00:00|9934.4|9924.4|9888.9|9878.9|9935.1|9925.1|9871.4|9861.4|4432
1646060400000|2022-02-28 15:00:00|9888.4|9878.4|9892.4|9882.4|9896.4|9886.4|9872.6|9862.6|5335
1646064000000|2022-02-28 16:00:00|9891.6|9881.6|9875.9|9865.9|9900.6|9890.6|9866.6|9856.6|4722
1646067600000|2022-02-28 17:00:00|9876.1|9866.1|9808.3|9798.3|9877.1|9867.1|9799.4|9789.4|4436
1646096400000|2022-03-01 01:00:00|9896.4|9886.4|9909.1|9899.1|9913.9|9903.9|9888.6|9878.6|2961
1646100000000|2022-03-01 02:00:00|9909.4|9899.4|9903.5|9893.5|9913.3|9903.3|9886.5|9876.5|1899
1646103600000|2022-03-01 03:00:00|9902.9|9892.9|9903.9|9893.9|9913.6|9903.6|9897.3|9887.3|1798
1646107200000|2022-03-01 04:00:00|9904.1|9894.1|9905.6|9895.6|9915.6|9905.6|9903.6|9893.6|1040
1646110800000|2022-03-01 05:00:00|9904.9|9894.9|9917.6|9907.6|9918.8|9908.8|9896.6|9886.6|1518
1646114400000|2022-03-01 06:00:00|9918.3|9908.3|9934.9|9924.9|9942.8|9932.8|9913.8|9903.8|3274
1646118000000|2022-03-01 07:00:00|9934.4|9924.4|9948.1|9938.1|9961.1|9951.1|9933.4|9923.4|2749
1646121600000|2022-03-01 08:00:00|9947.1|9937.1|9973.1|9963.1|9979.6|9969.6|9946.1|9936.1|3435
1646125200000|2022-03-01 09:00:00|9973.4|9963.4|9966.1|9956.1|10011.1|10001.1|9947.6|9937.6|3313
1646128800000|2022-03-01 10:00:00|9965.9|9955.9|9948.1|9938.1|9967.1|9957.1|9892.1|9882.1|3482
1646132400000|2022-03-01 11:00:00|9947.9|9937.9|9961.9|9951.9|9966.9|9956.9|9940.4|9930.4|2892
1646136000000|2022-03-01 12:00:00|9962.4|9952.4|9946.1|9936.1|9989.1|9979.1|9942.4|9932.4|3398
1646139600000|2022-03-01 13:00:00|9945.6|9935.6|10037.6|10027.6|10050.4|10040.4|9945.6|9935.6|6063
1646143200000|2022-03-01 14:00:00|10037.4|10027.4|10014.9|10004.9|10048.6|10038.6|9992.6|9982.6|5131
1646146800000|2022-03-01 15:00:00|10015.4|10005.4|10027.9|10017.9|10029.4|10019.4|9970.9|9960.9|4601
1646150400000|2022-03-01 16:00:00|10026.9|10016.9|10063.1|10053.1|10075.6|10065.6|10026.6|10016.6|4033
1646154000000|2022-03-01 17:00:00|10063.6|10053.6|10079.4|10069.4|10083.8|10073.8|10040.1|10030.1|4537
1646182800000|2022-03-02 01:00:00|10050.6|10040.6|10037.4|10027.4|10056.3|10046.3|10018.3|10008.3|3649
1646186400000|2022-03-02 02:00:00|10037.5|10027.5|10031.1|10021.1|10062.6|10052.6|10017.4|10007.4|3893
1646190000000|2022-03-02 03:00:00|10031.4|10021.4|10011.1|10001.1|10034.4|10024.4|10003.9|9993.9|2215
1646193600000|2022-03-02 04:00:00|10011.9|10001.9|10026|10016|10026.1|10016.1|10005.6|9995.6|1590
1646197200000|2022-03-02 05:00:00|10025.6|10015.6|9995.6|9985.6|10025.8|10015.8|9994.1|9984.1|2669
1646200800000|2022-03-02 06:00:00|9994.9|9984.9|10020.4|10010.4|10027.6|10017.6|9994.6|9984.6|3654
1646204400000|2022-03-02 07:00:00|10020.6|10010.6|10079.9|10069.9|10087.1|10077.1|10014|10004|3018
1646208000000|2022-03-02 08:00:00|10079.1|10069.1|10084.1|10074.1|10091.1|10081.1|10067.6|10057.6|3895
1646211600000|2022-03-02 09:00:00|10085.4|10075.4|10163.1|10153.1|10168.9|10158.9|10085.4|10075.4|3641
1646215200000|2022-03-02 10:00:00|10162.6|10152.6|10175.4|10165.4|10175.9|10165.9|10136.6|10126.6|2918
1646218800000|2022-03-02 11:00:00|10174.9|10164.9|10210.1|10200.1|10233.9|10223.9|10174.9|10164.9|3111
1646222400000|2022-03-02 12:00:00|10210.4|10200.4|10272.9|10262.9|10284.6|10274.6|10206.1|10196.1|3323
1646226000000|2022-03-02 13:00:00|10274.1|10264.1|10287.9|10277.9|10294.6|10284.6|10243.1|10233.1|5140
1646229600000|2022-03-02 14:00:00|10287.1|10277.1|10217.4|10207.4|10287.9|10277.9|10190.1|10180.1|4942
1646233200000|2022-03-02 15:00:00|10217.6|10207.6|10132.9|10122.9|10229.1|10219.1|10108.6|10098.6|5567
1646236800000|2022-03-02 16:00:00|10131.1|10121.1|10152.6|10142.6|10194.1|10184.1|10123.4|10113.4|5135
1646240400000|2022-03-02 17:00:00|10153.1|10143.1|10242|10232|10242|10232|10150.9|10140.9|2963
1646269200000|2022-03-03 01:00:00|10229.8|10219.8|10278.8|10268.8|10281.1|10271.1|10211.3|10201.3|3213
1646272800000|2022-03-03 02:00:00|10278.5|10268.5|10287|10277|10299.4|10289.4|10257.1|10247.1|2281
1646276400000|2022-03-03 03:00:00|10287.4|10277.4|10288.1|10278.1|10289.4|10279.4|10265.6|10255.6|2222
1646280000000|2022-03-03 04:00:00|10288.4|10278.4|10376.6|10366.6|10383.6|10373.6|10288.1|10278.1|1547
1646283600000|2022-03-03 05:00:00|10375.4|10365.4|10311.1|10301.1|10384.4|10374.4|10309.5|10299.5|2976
1646287200000|2022-03-03 06:00:00|10311.6|10301.6|10411.5|10401.5|10420.5|10410.5|10311.4|10301.4|3708
1646290800000|2022-03-03 07:00:00|10411|10401|10388.6|10378.6|10443|10433|10382.9|10372.9|3050
1646294400000|2022-03-03 08:00:00|10386.4|10376.4|10434.9|10424.9|10436.4|10426.4|10382.9|10372.9|3051
1646298000000|2022-03-03 09:00:00|10435.4|10425.4|10413.6|10403.6|10454.9|10444.9|10411.4|10401.4|3373
1646301600000|2022-03-03 10:00:00|10413.4|10403.4|10412.1|10402.1|10419.9|10409.9|10388.4|10378.4|2510
1646305200000|2022-03-03 11:00:00|10412.4|10402.4|10368.5|10358.5|10415.4|10405.4|10350.5|10340.5|3022
1646308800000|2022-03-03 12:00:00|10369|10359|10402|10392|10442.5|10432.5|10365.8|10355.8|3022
1646312400000|2022-03-03 13:00:00|10402.3|10392.3|10340.3|10330.3|10439.3|10429.3|10326.5|10316.5|4881
1646316000000|2022-03-03 14:00:00|10341.5|10331.5|10387.8|10377.8|10417.8|10407.8|10338|10328|4979
1646319600000|2022-03-03 15:00:00|10389|10379|10358|10348|10446|10436|10350.8|10340.8|5199
1646323200000|2022-03-03 16:00:00|10359.3|10349.3|10332|10322|10384.3|10374.3|10316.3|10306.3|4941
1646326800000|2022-03-03 17:00:00|10331.8|10321.8|10443.6|10433.6|10452.1|10442.1|10331|10321|4747
1646355600000|2022-03-04 01:00:00|10399|10383.3|10484.3|10468.5|10492|10476.3|10390|10374.3|3102
1646359200000|2022-03-04 02:00:00|10484.8|10469|10530|10514.3|10532.3|10516.5|10480.5|10464.8|2626
1646362800000|2022-03-04 03:00:00|10530.5|10514.8|10526.5|10510.8|10596.5|10580.8|10522.3|10506.5|2145
1646366400000|2022-03-04 04:00:00|10526|10510.3|10565|10549.3|10566.3|10550.5|10517|10501.3|1277
1646370000000|2022-03-04 05:00:00|10565.5|10549.8|10511|10495.3|10601.5|10585.8|10503.5|10487.8|2126
1646373600000|2022-03-04 06:00:00|10511.8|10496|10479.3|10463.5|10526|10510.3|10472.3|10456.5|2440
1646377200000|2022-03-04 07:00:00|10479.8|10464|10438.1|10428.1|10549.3|10533.3|10436.9|10426.9|2202
1646380800000|2022-03-04 08:00:00|10437.1|10427.1|10390.9|10380.9|10479.4|10469.4|10360.1|10350.1|3705
1646384400000|2022-03-04 09:00:00|10390.8|10380.8|10424|10414|10451.3|10441.3|10343.5|10333.5|3180
1646388000000|2022-03-04 10:00:00|10424.3|10414.3|10481.8|10471.8|10483.3|10473.3|10397.5|10387.5|3395
1646391600000|2022-03-04 11:00:00|10480.5|10470.5|10458.3|10448.3|10494.3|10484.3|10451.5|10441.5|3269
1646395200000|2022-03-04 12:00:00|10457.3|10447.3|10456|10446|10483.5|10473.5|10436.8|10426.8|1316
1646398800000|2022-03-04 13:00:00|10455.8|10445.8|10533.6|10523.6|10561|10551|10449.3|10439.3|3779
1646402400000|2022-03-04 14:00:00|10534|10524|10603.3|10593.3|10660.5|10650.5|10500|10490|4306
1646406000000|2022-03-04 15:00:00|10604.3|10594.3|10627|10617|10632.5|10622.5|10565.8|10555.8|5251
1646409600000|2022-03-04 16:00:00|10627.8|10617.8|10637.6|10627.6|10698.8|10688.8|10616.8|10606.8|4852
1646413200000|2022-03-04 17:00:00|10637.9|10627.9|10691.4|10681.4|10714.1|10704.1|10637.1|10627.1|4403
1646614800000|2022-03-07 01:00:00|10616.1|10594.1|10805.8|10790|10840.5|10824.8|10616.1|10594.1|2874
1646618400000|2022-03-07 02:00:00|10808|10790.3|10756.3|10740.5|10810.5|10794.8|10750.3|10734.3|1822
1646622000000|2022-03-07 03:00:00|10755.5|10739.8|10833.3|10817.5|10840|10824.3|10732.5|10716.8|1861
1646625600000|2022-03-07 04:00:00|10834|10818.3|10814|10798.3|10852|10834|10798|10782.1|962
1646629200000|2022-03-07 05:00:00|10813.5|10797.8|10772.3|10756.5|10830.3|10813.8|10759.5|10743.3|1623
1646632800000|2022-03-07 06:00:00|10771.8|10756|10786.8|10771|10792|10776.3|10749.5|10732|2025
1646636400000|2022-03-07 07:00:00|10786.3|10770.5|10760.4|10750.4|10824|10808.3|10753.5|10737.8|2488
1646640000000|2022-03-07 08:00:00|10762.9|10752.9|10793.3|10782.8|10805.8|10789.8|10751.3|10733.8|2667
1646643600000|2022-03-07 09:00:00|10794|10783.5|10734.8|10724.3|10802.8|10792.3|10715.8|10705.3|2698
1646647200000|2022-03-07 10:00:00|10736|10725.5|10750|10739.5|10761.8|10749|10706.8|10696.3|2714
1646650800000|2022-03-07 11:00:00|10750.5|10740|10758|10747.5|10774.5|10764|10729.8|10719.3|2581
1646654400000|2022-03-07 12:00:00|10759|10748.5|10769.3|10758.8|10777.5|10767|10731|10720.5|3330
1646658000000|2022-03-07 13:00:00|10769.8|10759.3|10434.3|10423.8|10787|10776.5|10301.8|10289.3|5959
1646661600000|2022-03-07 14:00:00|10433.8|10423.3|10356.3|10344|10433.8|10423.3|10263|10251.3|4090
1646665200000|2022-03-07 15:00:00|10355.5|10344.5|10299|10287.5|10383.8|10373.3|10284.3|10273.8|3519
1646668800000|2022-03-07 16:00:00|10298.8|10287.8|10291.8|10281.3|10323|10312.5|10219|10208.5|2711
1646672400000|2022-03-07 17:00:00|10291|10280.5|10277.3|10255.3|10294|10283|10220.3|10209.8|1165
1646701200000|2022-03-08 01:00:00|10284.8|10262.8|10317.1|10295.1|10363.5|10341.5|10270.5|10248.5|863
1646704800000|2022-03-08 02:00:00|10317.3|10295.3|10342.9|10320.9|10374.8|10352.8|10313.5|10291.5|1393
1646708400000|2022-03-08 03:00:00|10343.8|10321.8|10387.3|10365.3|10387.3|10365.3|10324.3|10302.3|1385
1646712000000|2022-03-08 04:00:00|10388.5|10366.5|10481.3|10436.3|10481.3|10436.3|10381.3|10356|662
1646715600000|2022-03-08 05:00:00|10478.1|10433.1|10582.5|10537.5|10585.8|10540.8|10432|10387|1163
1646719200000|2022-03-08 06:00:00|10581.5|10536.5|10599.3|10554.3|10784.8|10739.8|10561.5|10511.5|2237
1646722800000|2022-03-08 07:00:00|10600.3|10555.3|10460.1|10415.1|10620.5|10575.5|10444.5|10399.5|1504
1646726400000|2022-03-08 08:00:00|10448.3|10403.3|10297.6|10252.6|10472.3|10427.3|10280.8|10235.8|1647
1646730000000|2022-03-08 09:00:00|10297.1|10252.1|10350.3|10305.3|10384.3|10339.3|10286.9|10241.9|1053
1646733600000|2022-03-08 10:00:00|10350.8|10305.8|10285.8|10240.8|10370|10325|10259.3|10214.3|711
1646737200000|2022-03-08 11:00:00|10286.3|10241.3|10313.8|10268.8|10340.3|10295.3|10269.8|10224.8|864
1646740800000|2022-03-08 12:00:00|10313.3|10268.3|10154.1|10109.1|10338.8|10293.8|10060.4|10015.4|1429
1646744400000|2022-03-08 13:00:00|10154.4|10109.4|10249.9|10204.9|10319.9|10274.9|10154.4|10109.4|2850
1646748000000|2022-03-08 14:00:00|10249.6|10204.6|10291.9|10246.9|10312.8|10267.8|10184|10139|2017
1646751600000|2022-03-08 15:00:00|10289.1|10244.1|10277.1|10232.1|10347|10302|10205|10160|1387
1646755200000|2022-03-08 16:00:00|10278.4|10233.4|10241|10196|10284.3|10239.3|10217|10172|1278
1646758800000|2022-03-08 17:00:00|10241.3|10196.3|10272.9|10227.9|10280.9|10235.9|10180.8|10135.8|766
1646787600000|2022-03-09 01:00:00|10342.8|10297.8|10291.5|10246.5|10365|10320|10289.8|10244.8|1964
1646791200000|2022-03-09 02:00:00|10293.5|10248.5|10304.8|10259.8|10324.8|10279.8|10287.5|10242.5|488
1646794800000|2022-03-09 03:00:00|10306|10261|10320.5|10275.5|10365.8|10320.8|10296.8|10251.8|618
1646798400000|2022-03-09 04:00:00|10321.8|10276.8|10334|10289|10343.4|10298.4|10295|10250|193
1646802000000|2022-03-09 05:00:00|10333|10288|10258.5|10213.5|10333|10288|10241.4|10196.4|450
1646805600000|2022-03-09 06:00:00|10259.5|10214.5|10294.3|10249.3|10317.3|10272.3|10259.5|10214.5|283
1646809200000|2022-03-09 07:00:00|10293.3|10248.3|10248.1|10203.1|10310.8|10265.8|10248.1|10203.1|283
1646812800000|2022-03-09 08:00:00|10248.4|10203.4|10211.5|10166.5|10248.4|10203.4|10156.9|10111.9|925
1646816400000|2022-03-09 09:00:00|10211.8|10166.8|10116.8|10071.8|10228.5|10183.5|10112|10067|619
1646820000000|2022-03-09 10:00:00|10116.6|10071.6|10121|10076|10149|10104|10083.9|10038.9|818
1646823600000|2022-03-09 11:00:00|10121.5|10076.5|10103.1|10058.1|10130.6|10085.6|10074.3|10029.3|596
1646827200000|2022-03-09 12:00:00|10103.5|10058.5|10106.8|10061.8|10113.5|10068.5|10068.4|10023.4|867
1646830800000|2022-03-09 13:00:00|10107.3|10062.3|10018|9973|10159.1|10114.1|10016.3|9971.3|3319
1646834400000|2022-03-09 14:00:00|10018.8|9973.8|10108.3|10063.3|10129.8|10084.8|10013.5|9968.5|1817
1646838000000|2022-03-09 15:00:00|10109.3|10064.3|10108.5|10063.5|10115.8|10070.8|10074.9|10029.9|1131
1646841600000|2022-03-09 16:00:00|10109|10064|10013.8|9968.8|10112.5|10067.5|10010.3|9965.3|1336
1646845200000|2022-03-09 17:00:00|10014.5|9969.5|9998.1|9953.1|10030.6|9985.6|9971.5|9926.5|1312
1646874000000|2022-03-10 01:00:00|10041|9996|10089.3|10044.3|10101.5|10056.5|10041|9996|1095
1646877600000|2022-03-10 02:00:00|10090.3|10045.3|10127|10082|10130.8|10085.8|10077.8|10032.8|775
1646881200000|2022-03-10 03:00:00|10128|10083|10116.8|10071.8|10154.9|10109.9|10115.5|10070.5|1019
1646884800000|2022-03-10 04:00:00|10116.3|10071.3|10129.8|10084.8|10144.8|10099.8|10116.3|10071.3|1245
1646888400000|2022-03-10 05:00:00|10130|10085|10111|10066|10136|10091|10101|10056|1176
1646892000000|2022-03-10 06:00:00|10110|10065|10109|10064|10141.5|10096.5|10108|10063|848
1646895600000|2022-03-10 07:00:00|10111|10066|10077.9|10032.9|10153|10108|10066.8|10021.8|1160
1646899200000|2022-03-10 08:00:00|10073.3|10028.3|10101.3|10056.3|10127.5|10082.5|10064.8|10019.8|3179
1646902800000|2022-03-10 09:00:00|10101.8|10056.8|10136.1|10091.1|10198.8|10153.8|10094.6|10049.6|1468
1646906400000|2022-03-10 10:00:00|10135.8|10090.8|10158.8|10113.8|10164|10119|10122.1|10077.1|1452
1646910000000|2022-03-10 11:00:00|10159.5|10114.5|10146|10101|10168.3|10123.3|10125.3|10080.3|840
1646913600000|2022-03-10 12:00:00|10147|10102|10162.5|10117.5|10217.8|10172.8|10140.5|10095.5|1190
1646917200000|2022-03-10 13:00:00|10162.4|10117.4|10197.8|10152.8|10207.3|10162.3|10158.6|10113.6|1209
1646920800000|2022-03-10 14:00:00|10197.3|10152.3|10182.3|10137.3|10203.5|10158.5|10144.3|10099.3|2853
1646924400000|2022-03-10 15:00:00|10184|10139|10141|10096|10190|10145|10129.5|10084.5|5201
1646928000000|2022-03-10 16:00:00|10139.8|10094.8|10149.3|10104.3|10158.8|10113.8|10101|10056|3576
1646931600000|2022-03-10 17:00:00|10149.8|10104.8|10148.1|10103.1|10194|10149|10133.3|10088.3|3592
1646960400000|2022-03-11 01:00:00|10156.5|10111.5|10107.8|10062.8|10159.8|10114.8|10100.8|10055.8|1365
1646964000000|2022-03-11 02:00:00|10106.5|10061.5|10125.5|10080.5|10130.5|10085.5|10103.8|10058.8|659
1646967600000|2022-03-11 03:00:00|10124.3|10079.3|10117.3|10072.3|10129.8|10084.8|10110.3|10065.3|638
1646971200000|2022-03-11 04:00:00|10118.3|10073.3|10120.8|10075.8|10124.3|10079.3|10114|10069|277
1646974800000|2022-03-11 05:00:00|10119.8|10074.8|10147.4|10102.4|10160.8|10115.8|10114|10069|822
1646978400000|2022-03-11 06:00:00|10148.4|10103.4|10168.8|10123.8|10186.5|10141.5|10133.3|10088.3|1176
1646982000000|2022-03-11 07:00:00|10174|10129|10268|10223|10360|10315|10174|10129|1830
1646985600000|2022-03-11 08:00:00|10266.3|10221.3|10287.9|10242.9|10318.3|10273.3|10260.5|10215.5|1774
1646989200000|2022-03-11 09:00:00|10286.6|10241.6|10259|10214|10288.8|10243.8|10229.8|10184.8|586
1646992800000|2022-03-11 10:00:00|10258|10213|10245.8|10200.8|10276.4|10231.4|10225|10180|658
1646996400000|2022-03-11 11:00:00|10244|10199|10238.8|10193.8|10271.3|10226.3|10198.5|10153.5|1336
1647000000000|2022-03-11 12:00:00|10238|10193|10209.8|10164.8|10253.8|10208.8|10179.3|10134.3|1519
1647003600000|2022-03-11 13:00:00|10210.3|10165.3|10191.8|10146.8|10217.5|10172.5|10148|10103|2607
1647007200000|2022-03-11 14:00:00|10191.3|10146.3|10161.3|10116.3|10199.5|10154.5|10130.3|10085.3|3610
1647010800000|2022-03-11 15:00:00|10161.8|10116.8|10201.6|10156.6|10202.5|10157.5|10138.8|10093.8|3916
1647014400000|2022-03-11 16:00:00|10201.8|10156.8|10184.5|10139.5|10226.3|10181.3|10183|10138|3748
1647018000000|2022-03-11 17:00:00|10184.3|10139.3|10139.6|10094.6|10192.5|10147.5|10134.1|10089.1|3450
1647219600000|2022-03-14 01:00:00|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|10127.6|10082.6|1
1647241200000|2022-03-14 07:00:00|10039.5|10017.5|10001|9981|10059.8|10037.8|10000.5|9980.5|806
1647244800000|2022-03-14 08:00:00|9998.3|9978.3|9983.5|9963.5|10014.8|9994.8|9974.3|9954.3|2320
1647248400000|2022-03-14 09:00:00|9983.3|9963.3|9942.8|9922.8|10016.3|9996.3|9941|9921|2364
1647252000000|2022-03-14 10:00:00|9942.5|9922.5|9908.5|9888.5|9959.3|9939.3|9906.5|9886.5|2132
1647255600000|2022-03-14 11:00:00|9907.3|9887.3|9910.8|9890.8|9917.8|9897.8|9877|9857|2780
1647259200000|2022-03-14 12:00:00|9909.5|9889.5|9934.6|9914.6|9941.5|9921.5|9905|9885|2967
1647262800000|2022-03-14 13:00:00|9934.4|9914.4|9959.1|9939.1|9978.9|9958.9|9931.6|9911.6|4295
1647266400000|2022-03-14 14:00:00|9958.1|9938.1|9927.9|9907.9|9973.9|9953.9|9925.6|9905.6|3272
1647270000000|2022-03-14 15:00:00|9928.1|9908.1|9941.4|9921.4|9953.4|9933.4|9918.4|9898.4|3162
1647273600000|2022-03-14 16:00:00|9941.6|9921.6|9933.6|9913.6|9949.9|9929.9|9924.5|9904.5|2881
1647277200000|2022-03-14 17:00:00|9934|9914|9916.9|9896.9|9940.9|9920.9|9912.5|9892.5|1608
1647306000000|2022-03-15 01:00:00|9902.4|9880.4|9907.1|9885.1|9930.4|9908.4|9879.1|9857.1|1248
1647309600000|2022-03-15 02:00:00|9908.6|9886.6|9974.9|9952.9|9987.4|9965.4|9905.4|9883.4|1561
1647313200000|2022-03-15 03:00:00|9976.4|9954.4|9977.6|9955.6|9988.6|9966.6|9959.5|9937.5|939
1647316800000|2022-03-15 04:00:00|9978.9|9956.9|9940.4|9918.4|9981.4|9959.4|9939.1|9917.1|320
1647320400000|2022-03-15 05:00:00|9941.4|9919.4|9933.4|9911.4|9943.4|9921.4|9916.9|9894.9|1328
1647324000000|2022-03-15 06:00:00|9932.4|9910.4|9891.1|9869.1|9942.6|9920.6|9887.1|9865.1|1010
1647327600000|2022-03-15 07:00:00|9892.4|9870.4|9881.1|9861.1|9925.4|9903.4|9870.4|9850.4|1961
1647331200000|2022-03-15 08:00:00|9882.9|9862.9|9877.4|9857.4|9895|9875|9850.4|9830.4|2798
1647334800000|2022-03-15 09:00:00|9877.6|9857.6|9883.9|9863.9|9885.6|9865.6|9853.5|9833.5|1052
1647338400000|2022-03-15 10:00:00|9884.6|9864.6|9867.9|9847.9|9891.4|9871.4|9861.1|9841.1|821
1647342000000|2022-03-15 11:00:00|9867.4|9847.4|9847.6|9827.6|9875.3|9855.3|9841.6|9821.6|1127
1647345600000|2022-03-15 12:00:00|9847.1|9827.1|9843.9|9823.9|9882.9|9862.9|9830.1|9810.1|1659
1647349200000|2022-03-15 13:00:00|9843.6|9823.6|9874.4|9854.4|9891.9|9871.9|9839.4|9819.4|3151
1647352800000|2022-03-15 14:00:00|9873.6|9853.6|9902.6|9882.6|9944.6|9924.6|9873.4|9853.4|2147
1647356400000|2022-03-15 15:00:00|9902.4|9882.4|9904.4|9884.4|9925.1|9905.1|9895.9|9875.9|2208
1647360000000|2022-03-15 16:00:00|9903.4|9883.4|9920.5|9900.5|9927.1|9907.1|9883.1|9863.1|3774
1647363600000|2022-03-15 17:00:00|9921.1|9901.1|9877.3|9857.3|9936.4|9916.4|9876.9|9856.9|2330
1647392400000|2022-03-16 01:00:00|9906.1|9884.1|9936.9|9914.9|9936.9|9914.9|9905.4|9883.4|518
1647396000000|2022-03-16 02:00:00|9938.4|9916.4|9966.1|9944.1|9973.6|9951.6|9932.4|9910.4|664
1647399600000|2022-03-16 03:00:00|9965.1|9943.1|9967.9|9945.9|9981.1|9959.1|9962.9|9940.9|492
1647403200000|2022-03-16 04:00:00|9969.1|9947.1|9959.6|9937.6|9969.1|9947.1|9957.9|9935.9|139
1647406800000|2022-03-16 05:00:00|9960.6|9938.6|10046.6|10024.6|10054.6|10032.6|9958.1|9936.1|1402
1647410400000|2022-03-16 06:00:00|10044.4|10022.4|10039.4|10017.4|10054.4|10032.4|10027.4|10005.4|1095
1647414000000|2022-03-16 07:00:00|10040.4|10018.4|10013.6|9993.6|10049.9|10027.9|9993.9|9973.9|1105
1647417600000|2022-03-16 08:00:00|10012.1|9992.1|10082.6|10062.6|10095.4|10075.4|9999.9|9979.9|2676
1647421200000|2022-03-16 09:00:00|10082.1|10062.1|10036.9|10016.9|10089.4|10069.4|10032.9|10012.9|2251
1647424800000|2022-03-16 10:00:00|10036.4|10016.4|10043.6|10023.6|10076.4|10056.4|10034.1|10014.1|2426
1647428400000|2022-03-16 11:00:00|10043.1|10023.1|10117.6|10097.6|10133.6|10113.6|10042.9|10022.9|2962
1647432000000|2022-03-16 12:00:00|10121.1|10101.1|10110.4|10090.4|10142.1|10122.1|10104.4|10084.4|3360
1647435600000|2022-03-16 13:00:00|10109.9|10089.9|10126.4|10106.4|10135.1|10115.1|10048.1|10028.1|3930
1647439200000|2022-03-16 14:00:00|10126.6|10106.6|10120.4|10100.4|10144.9|10124.9|10077.1|10057.1|4925
1647442800000|2022-03-16 15:00:00|10120.1|10100.1|10118.4|10098.4|10127.4|10107.4|10082.4|10062.4|3489
1647446400000|2022-03-16 16:00:00|10117.9|10097.9|10074.1|10054.1|10119.4|10099.4|10061.6|10041.6|2574
1647450000000|2022-03-16 17:00:00|10071.8|10051.8|10073.6|10053.6|10077.8|10057.8|10063.1|10043.1|1576
1647478800000|2022-03-17 01:00:00|10145|10123|10102.1|10080.1|10156.3|10134.3|10102.1|10080.1|1033
1647482400000|2022-03-17 02:00:00|10102.9|10080.9|10142.9|10120.9|10153.9|10131.9|10102.9|10080.9|354
1647486000000|2022-03-17 03:00:00|10142.1|10120.1|10137.6|10115.6|10169.6|10147.6|10134.9|10112.9|316
1647489600000|2022-03-17 04:00:00|10136.4|10114.4|10149.4|10127.4|10153.5|10131.5|10131.1|10109.1|137
1647493200000|2022-03-17 05:00:00|10150.4|10128.4|10134.6|10112.6|10158.6|10136.6|10130.1|10108.1|229
1647496800000|2022-03-17 06:00:00|10133.4|10111.4|10113.1|10091.1|10134.4|10112.4|10112.9|10090.9|367
1647500400000|2022-03-17 07:00:00|10112.4|10090.4|10171.4|10151.4|10186.1|10166.1|10112.4|10090.4|400
1647504000000|2022-03-17 08:00:00|10168.1|10148.1|10186.9|10166.9|10225|10205|10168.1|10148.1|943
1647507600000|2022-03-17 09:00:00|10186.4|10166.4|10167.1|10147.1|10206.1|10186.1|10134.1|10114.1|1092
1647511200000|2022-03-17 10:00:00|10166.9|10146.9|10121.1|10101.1|10177.6|10157.6|10115.6|10095.6|1495
1647514800000|2022-03-17 11:00:00|10122.4|10102.4|10101.6|10081.6|10132.6|10112.6|10091.6|10071.6|1416
1647518400000|2022-03-17 12:00:00|10102.1|10082.1|10172.6|10152.6|10193.6|10173.6|10096.1|10076.1|2132
1647522000000|2022-03-17 13:00:00|10172.1|10152.1|10162.9|10142.9|10205.4|10185.4|10162.1|10142.1|4070
1647525600000|2022-03-17 14:00:00|10163.1|10143.1|10233.9|10213.9|10247.4|10227.4|10161.9|10141.9|4598
1647529200000|2022-03-17 15:00:00|10233.6|10213.6|10254.6|10234.6|10259.4|10239.4|10198.1|10178.1|3081
1647532800000|2022-03-17 16:00:00|10254.9|10234.9|10267.3|10247.3|10273.9|10253.9|10247.1|10227.1|2961
1647536400000|2022-03-17 17:00:00|10267.1|10247.1|10284.1|10264.1|10292.5|10272.5|10267.1|10247.1|2140
1647565200000|2022-03-18 01:00:00|10267.4|10245.4|10245.1|10223.1|10277.1|10255.1|10230.4|10208.4|791
1647568800000|2022-03-18 02:00:00|10244.4|10222.4|10297.1|10275.1|10307.8|10285.8|10242.9|10220.9|1268
1647572400000|2022-03-18 03:00:00|10297.9|10275.9|10303.1|10281.1|10309.6|10287.6|10287.9|10265.9|1105
1647576000000|2022-03-18 04:00:00|10304.4|10282.4|10305.9|10283.9|10310.6|10288.6|10300.1|10278.1|296
1647579600000|2022-03-18 05:00:00|10306.9|10284.9|10279.9|10257.9|10322.4|10300.4|10278.1|10256.1|1110
1647583200000|2022-03-18 06:00:00|10280.9|10258.9|10252.9|10230.9|10300.1|10278.1|10250.4|10228.4|1301
1647586800000|2022-03-18 07:00:00|10251.9|10229.9|10318.9|10298.9|10354.4|10334.4|10235.1|10213.1|1586
1647590400000|2022-03-18 08:00:00|10316.4|10296.4|10266.4|10246.4|10343.1|10323.1|10249.6|10229.6|2611
1647594000000|2022-03-18 09:00:00|10266.6|10246.6|10290.9|10270.9|10303.9|10283.9|10217.6|10197.6|2288
1647597600000|2022-03-18 10:00:00|10291.1|10271.1|10315.9|10295.9|10320.9|10300.9|10279.6|10259.6|2221
1647601200000|2022-03-18 11:00:00|10315.6|10295.6|10298.9|10278.9|10324.9|10304.9|10294.4|10274.4|2209
1647604800000|2022-03-18 12:00:00|10298.4|10278.4|10280.4|10260.4|10317.1|10297.1|10250.6|10230.6|3022
1647608400000|2022-03-18 13:00:00|10280.1|10260.1|10273.1|10253.1|10286.9|10266.9|10244.6|10224.6|4577
1647612000000|2022-03-18 14:00:00|10273.4|10253.4|10352.6|10332.6|10385.9|10365.9|10272.6|10252.6|5242
1647615600000|2022-03-18 15:00:00|10353.1|10333.1|10342.6|10322.6|10389.9|10369.9|10337.9|10317.9|2920
1647619200000|2022-03-18 16:00:00|10341.9|10321.9|10347|10327|10349.9|10329.9|10318.1|10298.1|2811
1647622800000|2022-03-18 17:00:00|10345.1|10325.1|10319|10299|10348.9|10328.9|10311.8|10291.8|1845
1647824400000|2022-03-21 01:00:00|10323.6|10301.6|10294.6|10272.6|10339.1|10317.1|10293.6|10271.6|649
1647828000000|2022-03-21 02:00:00|10293.6|10271.6|10252.1|10230.1|10297.9|10275.9|10237.1|10215.1|773
1647831600000|2022-03-21 03:00:00|10251.4|10229.4|10219.1|10197.1|10251.6|10229.6|10203.6|10181.6|746
1647835200000|2022-03-21 04:00:00|10218.1|10196.1|10229.6|10207.6|10232.6|10210.6|10213.4|10191.4|229
1647838800000|2022-03-21 05:00:00|10230.4|10208.4|10227.6|10205.6|10233.6|10211.6|10193.6|10171.6|1046
1647842400000|2022-03-21 06:00:00|10226.6|10204.6|10219.6|10197.6|10256.1|10234.1|10210.4|10188.4|1151
1647846000000|2022-03-21 07:00:00|10220.9|10198.9|10258.4|10238.4|10263.6|10243.6|10207.1|10185.1|699
1647849600000|2022-03-21 08:00:00|10259.9|10239.9|10264.9|10244.9|10268.9|10248.9|10239.4|10219.4|1372
1647853200000|2022-03-21 09:00:00|10265.1|10245.1|10236.1|10216.1|10267.9|10247.9|10223.6|10203.6|647
1647856800000|2022-03-21 10:00:00|10236.9|10216.9|10218.9|10198.9|10247.4|10227.4|10214.9|10194.9|447
1647860400000|2022-03-21 11:00:00|10218.6|10198.6|10215.4|10195.4|10233.4|10213.4|10211.6|10191.6|633
1647864000000|2022-03-21 12:00:00|10216.1|10196.1|10254.4|10234.4|10254.4|10234.4|10192.9|10172.9|1405
1647867600000|2022-03-21 13:00:00|10254.1|10234.1|10279.1|10259.1|10288.4|10268.4|10233.1|10213.1|2953
1647871200000|2022-03-21 14:00:00|10279.4|10259.4|10279.1|10259.1|10296.6|10276.6|10263.6|10243.6|2251
1647874800000|2022-03-21 15:00:00|10280.6|10260.6|10303.3|10283.3|10308.6|10288.6|10278.6|10258.6|2122
1647878400000|2022-03-21 16:00:00|10304.3|10284.3|10315.3|10295.3|10337.3|10317.3|10290.5|10270.5|3158
1647882000000|2022-03-21 17:00:00|10315|10295|10294.5|10274.5|10320.3|10300.3|10251.8|10231.8|1714
1647910800000|2022-03-22 01:00:00|10283.6|10261.6|10271.3|10250.3|10305|10284|10268|10247|1201
1647914400000|2022-03-22 02:00:00|10272.3|10251.3|10273.5|10252.5|10281.3|10260|10255.5|10234.5|739
1647918000000|2022-03-22 03:00:00|10275.3|10254.3|10291.3|10270.3|10299.5|10278.5|10268.3|10247.3|556
1647921600000|2022-03-22 04:00:00|10291.8|10270.8|10272.5|10251.5|10294.8|10273.8|10268|10247|346
1647925200000|2022-03-22 05:00:00|10271.8|10250.8|10276.3|10255.3|10286.3|10265.3|10247.3|10226.3|789
1647928800000|2022-03-22 06:00:00|10275.5|10254.5|10253.5|10232.5|10279.5|10258.5|10249.5|10228|789
1647932400000|2022-03-22 07:00:00|10254.5|10233.5|10253.8|10233.8|10275.3|10254.3|10241|10220|612
1647936000000|2022-03-22 08:00:00|10254|10234|10272|10252|10295.8|10275.8|10241|10221|2193
1647939600000|2022-03-22 09:00:00|10271.8|10251.8|10317|10297|10344|10324|10265.8|10245.8|1711
1647943200000|2022-03-22 10:00:00|10315.5|10295.5|10308.8|10288.8|10319.5|10299.5|10296.5|10276.5|999
1647946800000|2022-03-22 11:00:00|10309|10289|10337.8|10317.8|10356.5|10336.5|10306.3|10286.3|1120
1647950400000|2022-03-22 12:00:00|10337.5|10317.5|10365.5|10345.5|10394.8|10374.8|10337|10317|2176
1647954000000|2022-03-22 13:00:00|10365.8|10345.8|10312.5|10292.5|10385|10365|10295.8|10275.8|4660
1647957600000|2022-03-22 14:00:00|10312.8|10292.8|10298.3|10278.3|10314.8|10294.8|10275.3|10255.3|3636
1647961200000|2022-03-22 15:00:00|10298|10278|10242.8|10222.8|10298.3|10278.3|10241.5|10221.5|2777
1647964800000|2022-03-22 16:00:00|10243|10223|10272.5|10252.5|10286.3|10266.3|10239.3|10219.3|2771
1647968400000|2022-03-22 17:00:00|10273|10253|10294|10274|10299.5|10279.5|10268.5|10248.5|1324
1647997200000|2022-03-23 01:00:00|10283.1|10261.1|10285.3|10264.3|10286|10265|10260.5|10239.5|585
1648000800000|2022-03-23 02:00:00|10284.5|10263.5|10298.5|10277.5|10304.5|10283.5|10281.8|10260.8|724
1648004400000|2022-03-23 03:00:00|10297.8|10276.8|10268.8|10247.8|10301|10280|10265.8|10243.8|659
1648008000000|2022-03-23 04:00:00|10268.3|10246.3|10264|10243|10279.8|10258.8|10258.8|10237.8|259
1648011600000|2022-03-23 05:00:00|10264.8|10243.8|10284.5|10263.5|10285|10264|10261.3|10240.3|334
1648015200000|2022-03-23 06:00:00|10284|10263|10282.8|10261.8|10301.3|10279.3|10280.5|10259.5|570
1648018800000|2022-03-23 07:00:00|10283.5|10262.5|10314.3|10294.3|10314.3|10294.3|10262.3|10241.3|669
1648022400000|2022-03-23 08:00:00|10314|10294|10344.5|10324.5|10373.6|10353.6|10304|10284|1739
1648026000000|2022-03-23 09:00:00|10344.8|10324.8|10365.8|10345.8|10377|10357|10336.8|10316.8|838
1648029600000|2022-03-23 10:00:00|10366.8|10346.8|10349.3|10329.3|10377.5|10357.5|10344|10324|668
1648033200000|2022-03-23 11:00:00|10349.8|10329.8|10352|10332|10358.8|10338.8|10342.3|10322.3|709
1648036800000|2022-03-23 12:00:00|10351.5|10331.5|10338.8|10318.8|10371.3|10351.3|10327.8|10307.8|2015
1648040400000|2022-03-23 13:00:00|10338|10318|10378|10358|10389.8|10369.8|10330.8|10310.8|3819
1648044000000|2022-03-23 14:00:00|10377.5|10357.5|10394.8|10374.8|10435.5|10415.5|10376.5|10356.5|2825
1648047600000|2022-03-23 15:00:00|10395|10375|10394.8|10374.8|10419|10399|10377.3|10357.3|2464
1648051200000|2022-03-23 16:00:00|10395.3|10375.3|10441.5|10421.5|10457.8|10437.8|10394|10374|2432
1648054800000|2022-03-23 17:00:00|10441.8|10421.8|10443.8|10423.8|10459|10439|10431.5|10411.5|1388
1648083600000|2022-03-24 01:00:00|10438.9|10416.9|10433.3|10412.3|10443.8|10422.8|10413.5|10392.5|915
1648087200000|2022-03-24 02:00:00|10432.5|10411.5|10442.5|10421.5|10457.5|10436.3|10427.5|10406.5|712
1648090800000|2022-03-24 03:00:00|10441.8|10420.8|10443.3|10422.3|10475|10454|10432|10411|593
1648094400000|2022-03-24 04:00:00|10443.8|10422.8|10440|10419|10445.8|10424.8|10430.5|10409.5|403
1648098000000|2022-03-24 05:00:00|10440.5|10419.5|10433.3|10412.3|10465|10444|10433.3|10412.3|549
1648101600000|2022-03-24 06:00:00|10432.5|10411.5|10427.8|10406.8|10443.3|10422.3|10421.8|10400.8|668
1648105200000|2022-03-24 07:00:00|10428.5|10407.5|10454|10434|10486.3|10465.3|10428.5|10407.5|884
1648108800000|2022-03-24 08:00:00|10454.3|10434.3|10485.3|10465.3|10514.8|10494.8|10452.5|10432.5|2492
1648112400000|2022-03-24 09:00:00|10485.8|10465.8|10426.5|10406.5|10487.3|10467.3|10369|10349|1696
1648116000000|2022-03-24 10:00:00|10426.8|10406.8|10449|10429|10452.5|10432.5|10412.3|10392.3|1109
1648119600000|2022-03-24 11:00:00|10449.3|10429.3|10478.3|10458.3|10480.8|10460.8|10448.8|10428.8|1395
1648123200000|2022-03-24 12:00:00|10478.5|10458.5|10447.8|10427.8|10489.5|10469.5|10427|10407|1977
1648126800000|2022-03-24 13:00:00|10447.5|10427.5|10454.5|10434.5|10500.3|10480.3|10429|10409|4017
1648130400000|2022-03-24 14:00:00|10453.8|10433.8|10437|10417|10462.5|10442.5|10391|10371|2870
1648134000000|2022-03-24 15:00:00|10436.8|10416.8|10397.8|10377.8|10441.8|10421.8|10378.5|10358.5|2571
1648137600000|2022-03-24 16:00:00|10397.5|10377.5|10359.5|10339.5|10412|10392|10353|10333|2239
1648141200000|2022-03-24 17:00:00|10358|10338|10319|10299|10358.5|10338.5|10292.3|10272.3|1402
1648170000000|2022-03-25 01:00:00|10315.6|10293.6|10375|10354|10382.8|10361.8|10315.6|10293.6|1481
1648173600000|2022-03-25 02:00:00|10374.3|10353.3|10392|10371|10394.8|10373.8|10372.3|10351.3|559
1648177200000|2022-03-25 03:00:00|10391.8|10370.8|10383|10362|10407.3|10386|10381.3|10360.3|620
1648180800000|2022-03-25 04:00:00|10382|10361|10383.5|10362.5|10389.8|10368.8|10378.5|10357.5|362
1648184400000|2022-03-25 05:00:00|10382.5|10361.5|10362.3|10341.3|10382.5|10361.5|10347.3|10326.3|922
1648188000000|2022-03-25 06:00:00|10360.8|10339.8|10382.8|10361.8|10391.8|10370.8|10356|10335|896
1648191600000|2022-03-25 07:00:00|10384|10363|10421.3|10401.3|10423.3|10403.3|10370|10349|959
1648195200000|2022-03-25 08:00:00|10419.3|10399.3|10333.5|10313.5|10429.3|10409.3|10327.5|10307.5|2335
1648198800000|2022-03-25 09:00:00|10332.3|10312.3|10342.3|10322.3|10362.5|10342.5|10321.3|10301.3|1114
1648202400000|2022-03-25 10:00:00|10342|10322|10301|10281|10351.8|10331.8|10299|10279|699
1648206000000|2022-03-25 11:00:00|10302|10282|10311.5|10291.5|10317.3|10297.3|10286|10266|918
1648209600000|2022-03-25 12:00:00|10312|10292|10304.8|10284.8|10323.5|10303.5|10288.5|10268.5|1547
1648213200000|2022-03-25 13:00:00|10305.3|10285.3|10282.5|10262.5|10324.5|10304.5|10276|10256|4198
1648216800000|2022-03-25 14:00:00|10282.8|10262.8|10294.5|10274.5|10342.8|10322.8|10276|10256|3182
1648220400000|2022-03-25 15:00:00|10295|10275|10290.8|10270.8|10324|10304|10285.5|10265.5|3172
1648224000000|2022-03-25 16:00:00|10291|10271|10272.5|10252.5|10319.8|10299.8|10265.5|10245.5|3357
1648227600000|2022-03-25 17:00:00|10274.5|10254.5|10275.5|10255.5|10284.3|10264.3|10261.8|10241.8|1599
1648425600000|2022-03-28 00:00:00|10288.8|10266.8|10219.8|10198.8|10288.8|10266.8|10211.5|10190.3|1151
1648429200000|2022-03-28 01:00:00|10218.8|10197.8|10199|10178|10225.8|10204.8|10177|10156|2405
1648432800000|2022-03-28 02:00:00|10198|10177|10224.8|10203.8|10227.8|10206.8|10184.5|10163.5|1439
1648436400000|2022-03-28 03:00:00|10225.3|10204.3|10216.3|10195.3|10229.8|10208.8|10211.8|10190.8|746
1648440000000|2022-03-28 04:00:00|10215.5|10194.5|10212.5|10191.5|10225|10203|10211|10190|231
1648443600000|2022-03-28 05:00:00|10212|10191|10203.5|10182.5|10213.5|10192.5|10191.3|10170.3|1068
1648447200000|2022-03-28 06:00:00|10204|10183|10200.8|10180.8|10215.8|10195.8|10179|10157.1|1381
1648450800000|2022-03-28 07:00:00|10198.3|10178.3|10260|10240|10264|10244|10196.8|10176.8|2761
1648454400000|2022-03-28 08:00:00|10260.3|10240.3|10280.8|10260.8|10308.1|10288.1|10252.8|10232.8|1330
1648458000000|2022-03-28 09:00:00|10279.6|10259.6|10233.3|10213.3|10279.6|10259.6|10232.3|10212.3|763
1648461600000|2022-03-28 10:00:00|10233.8|10213.8|10250.3|10230.3|10252.8|10232.8|10203.3|10183.3|944
1648465200000|2022-03-28 11:00:00|10250.5|10230.5|10234|10214|10258.8|10238.8|10228.5|10208.5|872
1648468800000|2022-03-28 12:00:00|10234.3|10214.3|10256.5|10236.5|10268|10248|10228.5|10208.5|1341
1648472400000|2022-03-28 13:00:00|10256|10236|10296.3|10276.3|10297.5|10277.5|10247.5|10227.5|3878
1648476000000|2022-03-28 14:00:00|10296.8|10276.8|10326.8|10306.8|10347.3|10327.3|10280|10260|3218
1648479600000|2022-03-28 15:00:00|10326.3|10306.3|10340|10320|10356.5|10336.5|10312|10292|2944
1648483200000|2022-03-28 16:00:00|10340.5|10320.5|10349.5|10329.5|10355.5|10335.5|10336.3|10316.3|1966
1648512000000|2022-03-29 00:00:00|10342.8|10321.8|10341.5|10320.5|10360.5|10339.5|10336.3|10315.3|1001
1648515600000|2022-03-29 01:00:00|10342.5|10321.5|10363.8|10342.8|10382.3|10361.3|10342.5|10321.5|1357
1648519200000|2022-03-29 02:00:00|10364.5|10343.5|10351.5|10330.5|10365.5|10344.5|10343|10322|983
1648522800000|2022-03-29 03:00:00|10352.3|10331.3|10317.3|10296.3|10359.8|10338.8|10317.3|10296.3|758
1648526400000|2022-03-29 04:00:00|10316.5|10295.5|10330|10309|10334.8|10313.8|10316.5|10295.5|615
1648530000000|2022-03-29 05:00:00|10329|10308|10340|10319|10346|10325|10318|10297|980
1648533600000|2022-03-29 06:00:00|10339.3|10318.3|10344.5|10324.5|10359.5|10338.5|10318.3|10297.3|1227
1648537200000|2022-03-29 07:00:00|10342.8|10322.8|10316|10296|10359.3|10339.3|10312.5|10292.5|2236
1648540800000|2022-03-29 08:00:00|10315.8|10295.8|10288.3|10268.3|10331.8|10311.8|10282|10262|1067
1648544400000|2022-03-29 09:00:00|10287.8|10267.8|10317.8|10297.8|10335.3|10315.3|10283|10263|915
1648548000000|2022-03-29 10:00:00|10318.3|10298.3|10371|10351|10378.4|10358.4|10317.3|10297.3|772
1648551600000|2022-03-29 11:00:00|10371.3|10351.3|10379.3|10359.3|10396.3|10376.3|10361.5|10341.5|1426
1648555200000|2022-03-29 12:00:00|10379.5|10359.5|10326.8|10306.8|10391.8|10371.8|10289.1|10269.1|2883
1648558800000|2022-03-29 13:00:00|10327|10307|10331|10311|10363.8|10343.8|10305.8|10285.8|4733
1648562400000|2022-03-29 14:00:00|10331.1|10311.1|10332.3|10312.3|10359.8|10339.8|10324|10304|3764
1648566000000|2022-03-29 15:00:00|10332.8|10312.8|10335|10315|10346.8|10326.8|10320.3|10300.3|3406
1648569600000|2022-03-29 16:00:00|10335.3|10315.3|10340|10320|10361.8|10341.8|10330.3|10310.3|2441
1648598400000|2022-03-30 00:00:00|10386.3|10365.3|10381.3|10360.3|10389.3|10368.3|10377.3|10356.3|668
1648602000000|2022-03-30 01:00:00|10380.5|10359.5|10381.8|10360.8|10384|10363|10359.8|10338.8|1245
1648605600000|2022-03-30 02:00:00|10382.5|10361.5|10398|10377|10408|10387|10381|10360|1218
1648609200000|2022-03-30 03:00:00|10398.8|10377.8|10404|10383|10422|10401|10396|10375|842
1648612800000|2022-03-30 04:00:00|10403|10382|10447.3|10426.3|10460|10439|10400|10379|721
1648616400000|2022-03-30 05:00:00|10447.8|10426.8|10486.3|10465.3|10486.3|10465.3|10434.8|10413.8|988
1648620000000|2022-03-30 06:00:00|10485.5|10464.5|10479.8|10459.8|10500.3|10479.3|10470.8|10449.8|1882
1648623600000|2022-03-30 07:00:00|10479.5|10459.5|10482|10462|10529.8|10509.8|10473.3|10453.3|2724
1648627200000|2022-03-30 08:00:00|10482.3|10462.3|10457.5|10437.5|10484.3|10464.3|10386.3|10366.3|2571
1648630800000|2022-03-30 09:00:00|10458|10438|10467.8|10447.8|10476.8|10456.8|10451.3|10431.3|1691
1648634400000|2022-03-30 10:00:00|10467.3|10447.3|10414.5|10394.5|10468|10448|10411.5|10391.5|1915
1648638000000|2022-03-30 11:00:00|10414.8|10394.8|10409.8|10389.8|10430.3|10410.3|10405|10385|1750
1648641600000|2022-03-30 12:00:00|10410.5|10390.5|10413.3|10393.3|10419.3|10399.3|10389.3|10369.3|2843
1648645200000|2022-03-30 13:00:00|10413.8|10393.8|10401.5|10381.5|10432.3|10412.3|10382.8|10362.8|3821
1648648800000|2022-03-30 14:00:00|10402.8|10382.8|10409.3|10389.3|10409.8|10389.8|10361.4|10341.4|3593
1648652400000|2022-03-30 15:00:00|10408.8|10388.8|10394.3|10374.3|10412.8|10392.8|10364.8|10344.8|2750
1648656000000|2022-03-30 16:00:00|10395.5|10375.5|10394.5|10374.5|10408.8|10388.8|10385|10365|2024
1648684800000|2022-03-31 00:00:00|10378.3|10357.3|10374.5|10353.5|10397|10376|10365.3|10344.3|1150
1648688400000|2022-03-31 01:00:00|10375|10354|10354|10333|10376.8|10355.8|10326.3|10305.3|1361
1648692000000|2022-03-31 02:00:00|10353.5|10332.5|10333.5|10312.5|10354.8|10333.8|10332.8|10311.8|1062
1648695600000|2022-03-31 03:00:00|10332.8|10311.8|10327.5|10306.5|10340.8|10319.8|10317|10296|925
1648699200000|2022-03-31 04:00:00|10328.5|10307.5|10323.3|10302.3|10336.3|10315.3|10315.5|10294.5|413
1648702800000|2022-03-31 05:00:00|10323|10302|10330.5|10309.5|10345.8|10324.8|10316|10295|1211
1648706400000|2022-03-31 06:00:00|10330.3|10309.3|10342|10322|10348.8|10327.8|10327.8|10306.8|1438
1648710000000|2022-03-31 07:00:00|10341.8|10321.8|10316.3|10296.3|10341.8|10321.8|10296.3|10276.3|2127
1648713600000|2022-03-31 08:00:00|10316.5|10296.5|10346|10326|10348.8|10328.8|10314|10294|913
1648717200000|2022-03-31 09:00:00|10346.3|10326.3|10357.3|10337.3|10367.1|10347.1|10343.8|10323.8|612
1648720800000|2022-03-31 10:00:00|10357.5|10337.5|10366.3|10346.3|10389|10369|10353.5|10333.5|733
1648724400000|2022-03-31 11:00:00|10366.8|10346.8|10370.8|10350.8|10379.5|10359.5|10349.3|10329.3|902
1648728000000|2022-03-31 12:00:00|10370.5|10350.5|10354.5|10334.5|10384.3|10364.3|10346.8|10326.8|1766
1648731600000|2022-03-31 13:00:00|10354.3|10334.3|10406.3|10386.3|10430.6|10410.6|10351.3|10331.3|3327
1648735200000|2022-03-31 14:00:00|10406|10386|10368.3|10348.3|10423.5|10403.5|10359|10339|4092
1648738800000|2022-03-31 15:00:00|10368.8|10348.8|10383.3|10363.3|10395.3|10375.3|10350.8|10330.8|3323
1648742400000|2022-03-31 16:00:00|10382.8|10362.8|10401.8|10381.8|10402|10382|10376|10356|2407
1648771200000|2022-04-01 00:00:00|10369.8|10348.8|10354.8|10333.8|10369.8|10348.8|10343.3|10322.3|673
1648774800000|2022-04-01 01:00:00|10355.8|10334.8|10371|10350|10374|10353|10347.5|10326.5|1186
1648778400000|2022-04-01 02:00:00|10371.8|10350.8|10325|10304|10371.8|10350.8|10320.8|10299.8|992
1648782000000|2022-04-01 03:00:00|10326.8|10305.8|10335.3|10314.3|10337.5|10316.5|10314|10293|953
1648785600000|2022-04-01 04:00:00|10336|10315|10298.8|10277.8|10336|10315|10296.5|10275.5|538
1648789200000|2022-04-01 05:00:00|10299.5|10278.5|10265.3|10244.3|10303.5|10282.5|10253.5|10232.5|1130
1648792800000|2022-04-01 06:00:00|10264.5|10243.5|10275.5|10255.5|10281|10260|10259.5|10238.5|1220
1648796400000|2022-04-01 07:00:00|10275|10255|10264.3|10244.3|10277.3|10257.3|10245|10225|2442
1648800000000|2022-04-01 08:00:00|10264.5|10244.5|10311|10291|10343.8|10323.8|10257.8|10237.8|1370
1648803600000|2022-04-01 09:00:00|10311.3|10291.3|10322|10302|10331|10311|10310.5|10290.5|919
1648807200000|2022-04-01 10:00:00|10321.5|10301.5|10302.5|10282.5|10325.5|10305.5|10299.5|10279.5|628
1648810800000|2022-04-01 11:00:00|10302|10282|10285.3|10265.3|10311|10291|10267.9|10247.9|911
1648814400000|2022-04-01 12:00:00|10285.8|10265.8|10315.5|10295.5|10330.5|10310.5|10243.8|10223.8|1523
1648818000000|2022-04-01 13:00:00|10315|10295|10323.5|10303.5|10386|10366|10294.9|10274.9|4060
1648821600000|2022-04-01 14:00:00|10322.8|10302.8|10317.5|10297.5|10332.8|10312.8|10265.3|10245.3|4106
1648825200000|2022-04-01 15:00:00|10317|10297|10354.8|10334.8|10371.5|10351.5|10312.3|10292.3|3933
1648828800000|2022-04-01 16:00:00|10354.5|10334.5|10269.8|10249.8|10357.3|10337.3|10263|10243|2931
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10301.8|10280.8|10304|10283|10283.4|10261.4|527
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10317.8|10296.8|10328.3|10307.3|10301.5|10280.5|1237
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10283.8|10262.8|10319|10298|10282.5|10261.5|457
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10293|10272|10295.5|10274.5|10281.3|10260.3|413
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10290.3|10269.3|10293|10272|10271|10250|369
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10308.5|10287.5|10309|10288|10283.5|10262.5|327
1649052000000|2022-04-04 06:00:00|10309|10288|10299.8|10279.8|10318.3|10297.3|10289.5|10268.5|633
1649055600000|2022-04-04 07:00:00|10300|10280|10344.5|10324.5|10348.8|10328.8|10293.5|10273.5|1710
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10324.5|10304.5|10361.5|10341.5|10316.5|10296.5|715
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10303.8|10283.8|10332.5|10312.5|10301.5|10281.5|365
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10318.8|10298.8|10326|10306|10303.3|10283.3|557
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10335.8|10315.8|10345.8|10325.8|10311.3|10291.3|478
1649073600000|2022-04-04 12:00:00|10336|10316|10419.3|10399.3|10426.3|10406.3|10328|10308|2575
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10442|10422|10453|10433|10418.5|10398.5|3404
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10462.3|10442.3|10467|10447|10435.8|10415.8|2752
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10457|10437|10498.5|10478.5|10440.8|10420.8|2904
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10446.3|10426.3|10466.3|10446.3|10423.1|10403.1|2168
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10480.8|10459.8|10490|10469|10450.8|10429.8|630
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10501.5|10480.5|10502.5|10480.8|10477|10456|383
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10500.5|10479.5|10504.3|10483.3|10497.8|10476.5|157
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10503.5|10482.5|10504|10483|10496.5|10475.5|248
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10507|10486|10511.3|10490.3|10498.5|10477.5|476
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10525.8|10504.8|10527|10506|10501.3|10480.3|461
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10577|10557|10583.5|10563.5|10513.5|10492.5|963
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10567.5|10547.5|10586|10566|10552.8|10532.8|2443
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10554.5|10534.5|10589.5|10569.5|10530|10510|2442
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10523.3|10503.3|10559|10539|10515.5|10495.5|1664
1649152800000|2022-04-05 10:00:00|10524.5|10504.5|10540.5|10520.5|10558.8|10538.8|10521|10501|1802
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10475.8|10455.8|10545.5|10525.5|10461.8|10441.8|2572
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10464.3|10444.3|10475.5|10455.5|10441.5|10421.5|3100
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10508.3|10488.3|10522.5|10502.5|10441|10421|3155
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10461.5|10441.5|10509.3|10489.3|10437.5|10417.5|3992
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10438.5|10418.5|10498.3|10478.3|10438.5|10418.5|3173
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10469.8|10449.8|10470.8|10450.8|10424.3|10404.3|2081
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10387.8|10366.8|10423.8|10402.8|10387.8|10366.8|547
1649206800000|2022-04-06 01:00:00|10387|10366|10350.8|10329.8|10397.3|10376.3|10346|10324.3|1400
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10371.3|10350.3|10380|10359|10342|10321|523
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10370.3|10349.3|10375|10354|10362.5|10341.5|483
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10384.8|10363.8|10387.3|10366.3|10365.8|10344.8|240
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.3|10382.3|10426.5|10405.5|10384.5|10363.5|859
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10389.8|10369.8|10407.5|10386.5|10371|10350|908
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10393|10373|10408.8|10388.8|10363.5|10343.5|2287
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10429.3|10409.3|10449|10429|10388.5|10368.5|2567
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10425.3|10405.3|10434.3|10414.3|10418.5|10398.5|2186
1649239200000|2022-04-06 10:00:00|10425|10405|10399.8|10379.8|10426|10406|10386|10366|2604
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10375.3|10355.3|10405.5|10385.5|10368.3|10348.3|2169
1649246400000|2022-04-06 12:00:00|10375|10355|10413.3|10393.3|10423.8|10403.8|10356.9|10336.9|2652
1649250000000|2022-04-06 13:00:00|10414|10394|10406.3|10386.3|10445.3|10425.3|10402|10382|3355
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10401|10381|10427.8|10407.8|10393.3|10373.3|3392
1649257200000|2022-04-06 15:00:00|10400|10380|10341.8|10321.8|10410.3|10390.3|10281.3|10261.3|3836
1649260800000|2022-04-06 16:00:00|10342|10322|10347.3|10327.3|10357.8|10337.8|10313.5|10293.5|2475
1649289600000|2022-04-07 00:00:00|10296|10275|10306.3|10285.3|10315.8|10294.8|10295|10274|758
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10329.3|10308.3|10336.5|10315.5|10302|10281|1383
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.5|10303.5|10328.5|10307.5|10303.5|10282.5|977
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10292|10271|10325.8|10304.8|10286|10265|764
1649304000000|2022-04-07 04:00:00|10293|10272|10290.5|10269.5|10297.8|10276.3|10281.3|10260.3|566
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10314.3|10293.3|10316.3|10295.3|10278.5|10257.5|927
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10318.8|10298.8|10328.8|10307.3|10302.8|10281.8|935
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10288.5|10268.5|10347|10327|10251.9|10231.9|2768
1649318400000|2022-04-07 08:00:00|10289|10269|10272.5|10252.5|10293|10273|10240.5|10220.5|2015
1649322000000|2022-04-07 09:00:00|10272|10252|10298|10278|10303.8|10283.8|10266|10246|1672
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10297.8|10277.8|10309.3|10289.3|10292.5|10272.5|1324
1649329200000|2022-04-07 11:00:00|10298|10278|10307|10287|10319.8|10299.8|10284.8|10264.8|2254
1649332800000|2022-04-07 12:00:00|10308|10288|10272|10252|10334.8|10314.8|10249.5|10229.5|2547
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10294.8|10274.8|10297|10277|10261|10241|3874
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10313.8|10293.8|10330|10310|10267.3|10247.3|3488
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10307|10287|10336.3|10316.3|10303.5|10283.5|3079
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10289.3|10269.3|10312.8|10292.8|10280.3|10260.3|2200
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10310|10289|10330|10309|10307.3|10286.3|745
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10323.3|10302.3|10327.3|10306.3|10301|10280|1098
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10301.3|10280.3|859
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10356.3|10335.3|10360.8|10339.8|10311.5|10290.5|867
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10359|10338|10359.5|10338.5|10346.5|10325.5|363
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10375.3|10354.3|10394.8|10373.8|10352|10331|1033
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10358.5|10338.5|10376.3|10355.3|10354.3|10334.3|724
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10419|10399|10421.3|10401.3|10353.8|10333.8|1833
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10393.8|10383.8|10423.3|10403.3|10388|10376.1|934
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10388.3|10378.3|10400.5|10390.5|10382.3|10366.9|468
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10375.3|10365.3|10387.3|10377.3|10367.5|10356.4|640
1649415600000|2022-04-08 11:00:00|10375|10365|10377.8|10367.8|10401|10391|10352.1|10338.8|899
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10357.5|10347.5|10394.3|10381.5|10346.8|10333.6|1821
1649422800000|2022-04-08 13:00:00|10357|10347|10321.8|10311.8|10370.8|10357|10320|10310|3483
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10334.3|10324.3|10343.6|10333|10313.3|10303.3|3279
1649430000000|2022-04-08 15:00:00|10333|10323|10318.8|10308.8|10344.3|10334.3|10317.8|10307.3|2770
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10348.6|10328.6|10357.5|10347.5|10317.3|10307.3|2556
1649030400000|2022-04-04 00:00:00|10283.4|10261.4|10301.8|10280.8|10304|10283|10283.4|10261.4|527
1649034000000|2022-04-04 01:00:00|10301.5|10280.5|10317.8|10296.8|10328.3|10307.3|10301.5|10280.5|1237
1649037600000|2022-04-04 02:00:00|10318.8|10297.8|10283.8|10262.8|10319|10298|10282.5|10261.5|457
1649041200000|2022-04-04 03:00:00|10284.5|10263.5|10293|10272|10295.5|10274.5|10281.3|10260.3|413
1649044800000|2022-04-04 04:00:00|10292.3|10271.3|10290.3|10269.3|10293|10272|10271|10250|369
1649048400000|2022-04-04 05:00:00|10289.5|10268.5|10308.5|10287.5|10309|10288|10283.5|10262.5|327
1649052000000|2022-04-04 06:00:00|10309|10288|10299.8|10279.8|10318.3|10297.3|10289.5|10268.5|633
1649055600000|2022-04-04 07:00:00|10300|10280|10344.5|10324.5|10348.8|10328.8|10293.5|10273.5|1710
1649059200000|2022-04-04 08:00:00|10344.8|10324.8|10324.5|10304.5|10361.5|10341.5|10316.5|10296.5|715
1649062800000|2022-04-04 09:00:00|10325.3|10305.3|10303.8|10283.8|10332.5|10312.5|10301.5|10281.5|365
1649066400000|2022-04-04 10:00:00|10304.3|10284.3|10318.8|10298.8|10326|10306|10303.3|10283.3|557
1649070000000|2022-04-04 11:00:00|10320.3|10300.3|10335.8|10315.8|10345.8|10325.8|10311.3|10291.3|478
1649073600000|2022-04-04 12:00:00|10336|10316|10419.3|10399.3|10426.3|10406.3|10328|10308|2575
1649077200000|2022-04-04 13:00:00|10419.5|10399.5|10442|10422|10453|10433|10418.5|10398.5|3404
1649080800000|2022-04-04 14:00:00|10442.8|10422.8|10462.3|10442.3|10467|10447|10435.8|10415.8|2752
1649084400000|2022-04-04 15:00:00|10462.5|10442.5|10457|10437|10498.5|10478.5|10440.8|10420.8|2904
1649088000000|2022-04-04 16:00:00|10456.8|10436.8|10446.3|10426.3|10466.3|10446.3|10423.1|10403.1|2168
1649116800000|2022-04-05 00:00:00|10450.8|10429.8|10480.8|10459.8|10490|10469|10450.8|10429.8|630
1649120400000|2022-04-05 01:00:00|10481.3|10460.3|10501.5|10480.5|10502.5|10480.8|10477|10456|383
1649124000000|2022-04-05 02:00:00|10502.3|10481.3|10500.5|10479.5|10504.3|10483.3|10497.8|10476.5|157
1649127600000|2022-04-05 03:00:00|10499.5|10478.5|10503.5|10482.5|10504|10483|10496.5|10475.5|248
1649131200000|2022-04-05 04:00:00|10504.3|10483.3|10507|10486|10511.3|10490.3|10498.5|10477.5|476
1649134800000|2022-04-05 05:00:00|10506.3|10485.3|10525.8|10504.8|10527|10506|10501.3|10480.3|461
1649138400000|2022-04-05 06:00:00|10524.8|10503.8|10577|10557|10583.5|10563.5|10513.5|10492.5|963
1649142000000|2022-04-05 07:00:00|10575.8|10555.8|10567.5|10547.5|10586|10566|10552.8|10532.8|2443
1649145600000|2022-04-05 08:00:00|10566.8|10546.8|10554.5|10534.5|10589.5|10569.5|10530|10510|2442
1649149200000|2022-04-05 09:00:00|10555.3|10535.3|10523.3|10503.3|10559|10539|10515.5|10495.5|1664
1649152800000|2022-04-05 10:00:00|10524.5|10504.5|10540.5|10520.5|10558.8|10538.8|10521|10501|1802
1649156400000|2022-04-05 11:00:00|10539.5|10519.5|10475.8|10455.8|10545.5|10525.5|10461.8|10441.8|2572
1649160000000|2022-04-05 12:00:00|10475.5|10455.5|10464.3|10444.3|10475.5|10455.5|10441.5|10421.5|3100
1649163600000|2022-04-05 13:00:00|10464.8|10444.8|10508.3|10488.3|10522.5|10502.5|10441|10421|3155
1649167200000|2022-04-05 14:00:00|10507.8|10487.8|10461.5|10441.5|10509.3|10489.3|10437.5|10417.5|3992
1649170800000|2022-04-05 15:00:00|10460.5|10440.5|10438.5|10418.5|10498.3|10478.3|10438.5|10418.5|3173
1649174400000|2022-04-05 16:00:00|10438.8|10418.8|10469.8|10449.8|10470.8|10450.8|10424.3|10404.3|2081
1649203200000|2022-04-06 00:00:00|10413.8|10392.8|10387.8|10366.8|10423.8|10402.8|10387.8|10366.8|547
1649206800000|2022-04-06 01:00:00|10387|10366|10350.8|10329.8|10397.3|10376.3|10346|10324.3|1400
1649210400000|2022-04-06 02:00:00|10349.5|10328.5|10371.3|10350.3|10380|10359|10342|10321|523
1649214000000|2022-04-06 03:00:00|10370.3|10349.3|10370.3|10349.3|10375|10354|10362.5|10341.5|483
1649217600000|2022-04-06 04:00:00|10369.5|10348.5|10384.8|10363.8|10387.3|10366.3|10365.8|10344.8|240
1649221200000|2022-04-06 05:00:00|10385.5|10364.5|10403.3|10382.3|10426.5|10405.5|10384.5|10363.5|859
1649224800000|2022-04-06 06:00:00|10402.5|10381.5|10389.8|10369.8|10407.5|10386.5|10371|10350|908
1649228400000|2022-04-06 07:00:00|10390.3|10370.3|10393|10373|10408.8|10388.8|10363.5|10343.5|2287
1649232000000|2022-04-06 08:00:00|10392.5|10372.5|10429.3|10409.3|10449|10429|10388.5|10368.5|2567
1649235600000|2022-04-06 09:00:00|10428.5|10408.5|10425.3|10405.3|10434.3|10414.3|10418.5|10398.5|2186
1649239200000|2022-04-06 10:00:00|10425|10405|10399.8|10379.8|10426|10406|10386|10366|2604
1649242800000|2022-04-06 11:00:00|10399.3|10379.3|10375.3|10355.3|10405.5|10385.5|10368.3|10348.3|2169
1649246400000|2022-04-06 12:00:00|10375|10355|10413.3|10393.3|10423.8|10403.8|10356.9|10336.9|2652
1649250000000|2022-04-06 13:00:00|10414|10394|10406.3|10386.3|10445.3|10425.3|10402|10382|3355
1649253600000|2022-04-06 14:00:00|10406.5|10386.5|10401|10381|10427.8|10407.8|10393.3|10373.3|3392
1649257200000|2022-04-06 15:00:00|10400|10380|10341.8|10321.8|10410.3|10390.3|10281.3|10261.3|3836
1649260800000|2022-04-06 16:00:00|10342|10322|10347.3|10327.3|10357.8|10337.8|10313.5|10293.5|2475
1649289600000|2022-04-07 00:00:00|10296|10275|10306.3|10285.3|10315.8|10294.8|10295|10274|758
1649293200000|2022-04-07 01:00:00|10305.3|10284.3|10329.3|10308.3|10336.5|10315.5|10302|10281|1383
1649296800000|2022-04-07 02:00:00|10328.5|10307.5|10324.5|10303.5|10328.5|10307.5|10303.5|10282.5|977
1649300400000|2022-04-07 03:00:00|10325.3|10304.3|10292|10271|10325.8|10304.8|10286|10265|764
1649304000000|2022-04-07 04:00:00|10293|10272|10290.5|10269.5|10297.8|10276.3|10281.3|10260.3|566
1649307600000|2022-04-07 05:00:00|10289.8|10268.8|10314.3|10293.3|10316.3|10295.3|10278.5|10257.5|927
1649311200000|2022-04-07 06:00:00|10313.8|10292.8|10318.8|10298.8|10328.8|10307.3|10302.8|10281.8|935
1649314800000|2022-04-07 07:00:00|10318.5|10298.5|10288.5|10268.5|10347|10327|10251.9|10231.9|2768
1649318400000|2022-04-07 08:00:00|10289|10269|10272.5|10252.5|10293|10273|10240.5|10220.5|2015
1649322000000|2022-04-07 09:00:00|10272|10252|10298|10278|10303.8|10283.8|10266|10246|1672
1649325600000|2022-04-07 10:00:00|10298.3|10278.3|10297.8|10277.8|10309.3|10289.3|10292.5|10272.5|1324
1649329200000|2022-04-07 11:00:00|10298|10278|10307|10287|10319.8|10299.8|10284.8|10264.8|2254
1649332800000|2022-04-07 12:00:00|10308|10288|10272|10252|10334.8|10314.8|10249.5|10229.5|2547
1649336400000|2022-04-07 13:00:00|10272.3|10252.3|10294.8|10274.8|10297|10277|10261|10241|3874
1649340000000|2022-04-07 14:00:00|10294.5|10274.5|10313.8|10293.8|10330|10310|10267.3|10247.3|3488
1649343600000|2022-04-07 15:00:00|10316.3|10296.3|10307|10287|10336.3|10316.3|10303.5|10283.5|3079
1649347200000|2022-04-07 16:00:00|10307.5|10287.5|10289.3|10269.3|10312.8|10292.8|10280.3|10260.3|2200
1649376000000|2022-04-08 00:00:00|10318.8|10297.8|10310|10289|10330|10309|10307.3|10286.3|745
1649379600000|2022-04-08 01:00:00|10309.5|10288.5|10323.3|10302.3|10327.3|10306.3|10301|10280|1098
1649383200000|2022-04-08 02:00:00|10324.3|10303.3|10317.8|10296.8|10325.3|10304.3|10301.3|10280.3|859
1649386800000|2022-04-08 03:00:00|10318.8|10297.8|10356.3|10335.3|10360.8|10339.8|10311.5|10290.5|867
1649390400000|2022-04-08 04:00:00|10356.8|10335.8|10359|10338|10359.5|10338.5|10346.5|10325.5|363
1649394000000|2022-04-08 05:00:00|10357.8|10336.8|10375.3|10354.3|10394.8|10373.8|10352|10331|1033
1649397600000|2022-04-08 06:00:00|10376.3|10355.3|10358.5|10338.5|10376.3|10355.3|10354.3|10334.3|724
1649401200000|2022-04-08 07:00:00|10358.3|10338.3|10419|10399|10421.3|10401.3|10353.8|10333.8|1833
1649404800000|2022-04-08 08:00:00|10418.8|10398.8|10393.8|10383.8|10423.3|10403.3|10388|10376.1|934
1649408400000|2022-04-08 09:00:00|10393.5|10383.5|10388.3|10378.3|10400.5|10390.5|10382.3|10366.9|468
1649412000000|2022-04-08 10:00:00|10387.3|10377.3|10375.3|10365.3|10387.3|10377.3|10367.5|10356.4|640
1649415600000|2022-04-08 11:00:00|10375|10365|10377.8|10367.8|10401|10391|10352.1|10338.8|899
1649419200000|2022-04-08 12:00:00|10378.3|10368.3|10357.5|10347.5|10394.3|10381.5|10346.8|10333.6|1821
1649422800000|2022-04-08 13:00:00|10357|10347|10321.8|10311.8|10370.8|10357|10320|10310|3483
1649426400000|2022-04-08 14:00:00|10321.5|10311.5|10334.3|10324.3|10343.6|10333|10313.3|10303.3|3279
1649430000000|2022-04-08 15:00:00|10333|10323|10318.8|10308.8|10344.3|10334.3|10317.8|10307.3|2770
1649433600000|2022-04-08 16:00:00|10318.5|10308.5|10348.6|10328.6|10357.5|10347.5|10317.3|10307.3|2556
1649635200000|2022-04-11 00:00:00|10352.1|10330.1|10317.5|10297.5|10352.1|10330.1|10295|10275|894
1649638800000|2022-04-11 01:00:00|10317.3|10297.3|10294.3|10274.3|10327.8|10307.8|10290.8|10270.8|1961
1649642400000|2022-04-11 02:00:00|10293.5|10273.5|10270.8|10250.8|10297|10277|10260.8|10240.8|1761
1649646000000|2022-04-11 03:00:00|10270.3|10250.3|10278|10258|10288|10268|10269|10249|1314
1649649600000|2022-04-11 04:00:00|10277.5|10257.5|10278.3|10258.3|10283.8|10263.8|10265.8|10245.8|642
1649653200000|2022-04-11 05:00:00|10277.8|10257.8|10278.8|10258.8|10287.8|10267.8|10266.3|10246.3|1490
1649656800000|2022-04-11 06:00:00|10279.3|10259.3|10257.8|10247.8|10292.8|10272.8|10253.3|10238.8|1682
1649660400000|2022-04-11 07:00:00|10258.3|10248.3|10246.3|10236.3|10262|10252|10224.5|10212.3|2818
1649664000000|2022-04-11 08:00:00|10245.3|10235.3|10311|10301|10316.9|10306.8|10230.8|10220.8|1652
1649667600000|2022-04-11 09:00:00|10311.8|10301.8|10326.5|10316.5|10335.5|10325.5|10303.8|10289.3|720
1649671200000|2022-04-11 10:00:00|10326.8|10316.8|10294.3|10284.3|10331.6|10319.8|10292.5|10282.5|831
1649674800000|2022-04-11 11:00:00|10294|10284|10246.3|10236.3|10300.6|10290.3|10232|10222|1239
1649678400000|2022-04-11 12:00:00|10244.8|10234.8|10244|10234|10260|10249.5|10235.3|10221.4|2082
1649682000000|2022-04-11 13:00:00|10243.8|10233.8|10228.3|10218.3|10263.5|10253.5|10205.5|10192.8|5026
1649685600000|2022-04-11 14:00:00|10228.5|10218.5|10219.5|10209.5|10244|10234|10215.8|10203.8|3817
1649689200000|2022-04-11 15:00:00|10219|10209|10184.8|10174.8|10222|10212|10181|10171|3447
1649692800000|2022-04-11 16:00:00|10184.5|10174.5|10173.6|10153.6|10185.5|10175.5|10164|10149.1|2801
1649721600000|2022-04-12 00:00:00|10181.3|10161.3|10195.8|10175.8|10201.5|10181.5|10179.5|10159.5|1001
1649725200000|2022-04-12 01:00:00|10196|10176|10235.3|10215.3|10244|10224|10195.3|10175.3|1750
1649728800000|2022-04-12 02:00:00|10234.8|10214.8|10254.8|10234.8|10255.3|10235.3|10223|10203|1114
1649732400000|2022-04-12 03:00:00|10255.3|10235.3|10238|10218|10255.3|10235.3|10236.8|10216.8|883
1649736000000|2022-04-12 04:00:00|10237.5|10217.5|10228|10208|10239.8|10219.8|10228|10208|300
1649739600000|2022-04-12 05:00:00|10228.5|10208.5|10237|10217|10268.3|10248.3|10220|10200|1373
1649743200000|2022-04-12 06:00:00|10236.8|10216.8|10229.5|10219.5|10248.5|10228.5|10225|10205|1180
1649746800000|2022-04-12 07:00:00|10230|10220|10259|10249|10274.3|10264.3|10216.3|10206.3|2197
1649750400000|2022-04-12 08:00:00|10258.8|10248.8|10275|10265|10289.9|10279|10244|10234|2075
1649754000000|2022-04-12 09:00:00|10274.8|10264.8|10272.8|10262.8|10281|10271|10256.8|10244.5|1448
1649757600000|2022-04-12 10:00:00|10272.5|10262.5|10246.8|10236.8|10279|10266.8|10246.3|10236.3|1235
1649761200000|2022-04-12 11:00:00|10246.5|10236.5|10243|10233|10260.4|10246.8|10228|10215.6|1784
1649764800000|2022-04-12 12:00:00|10248|10238|10226.3|10216.3|10253|10243|10213.8|10200.5|3105
1649768400000|2022-04-12 13:00:00|10226.5|10216.5|10231.8|10221.8|10256.5|10246.5|10224|10214|4106
1649772000000|2022-04-12 14:00:00|10232.5|10222.5|10305.5|10295.5|10307.4|10296.8|10226.5|10216.5|3619
1649775600000|2022-04-12 15:00:00|10305.8|10295.8|10341.3|10331.3|10365.9|10352.5|10281.5|10269.5|3658
1649779200000|2022-04-12 16:00:00|10341|10331|10333.4|10313.4|10354.6|10341.3|10310.3|10295.9|2810
1649808000000|2022-04-13 00:00:00|10328.3|10308.3|10327.3|10307.3|10338|10318|10320.8|10300.8|685
1649811600000|2022-04-13 01:00:00|10327.8|10307.8|10370.5|10350.5|10370.5|10350.5|10313.8|10293.8|1287
1649815200000|2022-04-13 02:00:00|10370|10350|10400.5|10380.5|10409.5|10389.5|10365.3|10345.3|1914
1649818800000|2022-04-13 03:00:00|10401|10381|10392.5|10372.5|10407.8|10387.8|10380.5|10360.5|1245
1649822400000|2022-04-13 04:00:00|10392|10372|10388.3|10368.3|10397.5|10377.5|10384.5|10364.5|466
1649826000000|2022-04-13 05:00:00|10387.5|10367.5|10398.8|10378.8|10412.3|10392.3|10383.3|10363.3|1101
1649829600000|2022-04-13 06:00:00|10398.5|10378.5|10352|10342|10398.8|10378.8|10343.5|10333.5|1834
1649833200000|2022-04-13 07:00:00|10352.5|10342.5|10372.5|10362.5|10379.1|10365.5|10331|10316.8|1985
1649836800000|2022-04-13 08:00:00|10372|10362|10338.8|10328.8|10375.3|10365.3|10332.5|10322.5|1855
1649840400000|2022-04-13 09:00:00|10338.5|10328.5|10326.8|10316.8|10347|10337|10320.3|10309.5|1220
1649844000000|2022-04-13 10:00:00|10326.5|10316.5|10317.3|10307.3|10341.9|10331.8|10308.3|10298.3|1519
1649847600000|2022-04-13 11:00:00|10317.5|10307.5|10277.3|10267.3|10333.9|10321|10265|10255|2379
1649851200000|2022-04-13 12:00:00|10279|10269|10296.3|10286.3|10300.3|10287|10254|10239.4|2459
1649854800000|2022-04-13 13:00:00|10296|10286|10303.8|10293.8|10310.5|10297|10271.8|10261.8|3974
1649858400000|2022-04-13 14:00:00|10304|10294|10289.3|10279.3|10315|10305|10271.8|10261.8|3593
1649862000000|2022-04-13 15:00:00|10289|10279|10302|10292|10308.5|10297.3|10287.3|10277.3|2615
1649865600000|2022-04-13 16:00:00|10302.3|10292.3|10332.9|10312.9|10333.6|10313.6|10295.3|10285.3|2143
1649894400000|2022-04-14 00:00:00|10303.5|10283.5|10306|10286|10317.3|10297.3|10299|10279|614
1649898000000|2022-04-14 01:00:00|10306.3|10286.3|10347.5|10327.5|10347.8|10327.8|10299.8|10279.8|1480
1649901600000|2022-04-14 02:00:00|10347|10327|10358|10338|10359.5|10339.5|10337.5|10317.5|1115
1649905200000|2022-04-14 03:00:00|10358.3|10338.3|10367.5|10347.5|10379.5|10359.5|10342|10322|1415
1649908800000|2022-04-14 04:00:00|10367|10347|10381|10361|10382|10362|10363|10343|571
1649912400000|2022-04-14 05:00:00|10381.3|10361.3|10375.5|10355.5|10384|10364|10361.8|10341.8|1070
1649916000000|2022-04-14 06:00:00|10376|10356|10347.8|10337.8|10377|10357|10341.8|10326|1322
1649919600000|2022-04-14 07:00:00|10347.5|10337.5|10354|10344|10358.3|10348.3|10325.8|10313|1670
1649923200000|2022-04-14 08:00:00|10353.5|10343.5|10347|10337|10363.3|10353.3|10335|10325|1385
1649926800000|2022-04-14 09:00:00|10346.8|10336.8|10353.5|10343.5|10358.1|10347.5|10340.8|10329.8|1497
1649930400000|2022-04-14 10:00:00|10353.3|10343.3|10344.3|10334.3|10365|10355|10331.8|10321.8|1357
1649934000000|2022-04-14 11:00:00|10344|10334|10307.5|10297.5|10344.8|10334.8|10307.3|10293.3|2603
1649937600000|2022-04-14 12:00:00|10307.3|10297.3|10288.5|10278.5|10313.9|10299.8|10280.5|10269.5|2622
1649941200000|2022-04-14 13:00:00|10288.3|10278.3|10274|10264|10305.8|10295.8|10252.9|10232.9|4027
1649944800000|2022-04-14 14:00:00|10274.5|10264.5|10299.8|10289.8|10306|10296|10270.5|10260.5|3234
1649948400000|2022-04-14 15:00:00|10299.5|10289.5|10311|10301|10332.8|10319.8|10282.5|10272.5|2936
1649952000000|2022-04-14 16:00:00|10310.3|10300.3|10352.4|10332.4|10356.9|10344.3|10310.3|10300.3|2613
1650326400000|2022-04-19 00:00:00|10455.5|10435.5|10483.4|10463.4|10487.3|10467.3|10433.8|10413.8|1216
1650330000000|2022-04-19 01:00:00|10483|10463|10491.8|10471.8|10524|10504|10476|10456|2147
1650333600000|2022-04-19 02:00:00|10491|10471|10493.3|10473.3|10499.8|10479.8|10474.8|10454.8|1652
1650337200000|2022-04-19 03:00:00|10492.8|10472.8|10522|10502|10527.5|10507.5|10491.5|10471.5|1254
1650340800000|2022-04-19 04:00:00|10522.5|10502.5|10497.3|10477.3|10526.5|10506.5|10494.3|10474.3|609
1650344400000|2022-04-19 05:00:00|10498|10478|10489.5|10469.5|10501.3|10481.3|10473.3|10453.3|1372
1650348000000|2022-04-19 06:00:00|10489|10469|10468|10458|10490.5|10470.5|10465.3|10448|1614
1650351600000|2022-04-19 07:00:00|10468.5|10458.5|10488|10478|10497.9|10486|10459.8|10449.3|1978
1650355200000|2022-04-19 08:00:00|10487.8|10477.8|10484|10474|10510.3|10500.3|10477|10467|2062
1650358800000|2022-04-19 09:00:00|10483.8|10473.8|10445|10435|10491.5|10481.5|10428.8|10418.8|2305
1650362400000|2022-04-19 10:00:00|10444.5|10434.5|10428.3|10418.3|10448.3|10438.3|10422|10408.6|1763
1650366000000|2022-04-19 11:00:00|10428|10418|10408|10398|10428|10418|10398|10388|2239
1650369600000|2022-04-19 12:00:00|10407.5|10397.5|10375.3|10365.3|10415.8|10405.8|10370.3|10357.6|3025
1650373200000|2022-04-19 13:00:00|10375|10365|10318.5|10308.5|10375|10365|10307.8|10294.6|5068
1650376800000|2022-04-19 14:00:00|10319|10309|10339|10329|10343.3|10330.3|10306.5|10296.5|3573
1650380400000|2022-04-19 15:00:00|10338.8|10328.8|10317.4|10307.4|10350.5|10335|10300.4|10290.3|3423
1650384000000|2022-04-19 16:00:00|10317.6|10307.6|10346.9|10336.9|10349.9|10339.9|10279.5|10269.5|3053
1650412800000|2022-04-20 00:00:00|10332.8|10312.8|10319.4|10299.4|10336.6|10316.6|10319.1|10299.1|1034
1650416400000|2022-04-20 01:00:00|10319.6|10299.6|10324.6|10304.6|10339|10319|10290.4|10270.4|2944
1650420000000|2022-04-20 02:00:00|10323.4|10303.4|10341.9|10321.9|10344.4|10324.4|10320.1|10300.1|2427
1650423600000|2022-04-20 03:00:00|10341.6|10321.6|10338.9|10318.9|10350.9|10330.9|10336.6|10316.6|1546
1650427200000|2022-04-20 04:00:00|10338.6|10318.6|10329.9|10309.9|10338.6|10318.6|10323.6|10303.6|677
1650430800000|2022-04-20 05:00:00|10328.9|10308.9|10312.1|10292.1|10343.6|10323.6|10307.6|10287.6|2123
1650434400000|2022-04-20 06:00:00|10311.6|10291.6|10293.1|10283.1|10316.4|10296.4|10289.6|10269.6|2784
1650438000000|2022-04-20 07:00:00|10294.4|10284.4|10261.1|10251.1|10294.4|10284.4|10258.6|10248.6|2390
1650441600000|2022-04-20 08:00:00|10261.6|10251.6|10262.6|10252.6|10277.4|10267.4|10225.6|10215.6|2217
1650445200000|2022-04-20 09:00:00|10262.4|10252.4|10261.4|10251.4|10274.6|10264.6|10232.6|10222.6|2011
1650448800000|2022-04-20 10:00:00|10261.1|10251.1|10244.9|10234.9|10269.9|10259.9|10244.1|10234.1|1819
1650452400000|2022-04-20 11:00:00|10244.4|10234.4|10254.4|10244.4|10261.4|10251.4|10230.4|10220.4|1964
1650456000000|2022-04-20 12:00:00|10254.1|10244.1|10217.1|10207.1|10259.9|10249.9|10181.6|10171.6|3314
1650459600000|2022-04-20 13:00:00|10216.9|10206.9|10232.6|10222.6|10245.6|10235.6|10214.4|10204.4|4750
1650463200000|2022-04-20 14:00:00|10232.9|10222.9|10234.9|10224.9|10254.1|10244.1|10225.6|10215.6|3635
1650466800000|2022-04-20 15:00:00|10234.6|10224.6|10234.6|10224.6|10248.1|10238.1|10217.9|10207.9|3270
1650470400000|2022-04-20 16:00:00|10234.9|10224.9|10232.6|10222.6|10242.1|10232.1|10210.9|10200.9|2798
1650499200000|2022-04-21 00:00:00|10263|10243|10265.4|10245.4|10268.8|10248.8|10245|10225|970
1650502800000|2022-04-21 01:00:00|10265.1|10245.1|10300.9|10280.9|10312.6|10292.6|10254.1|10234.1|2226
1650506400000|2022-04-21 02:00:00|10301.1|10281.1|10292.6|10272.6|10310.6|10290.6|10284.9|10264.9|1617
1650510000000|2022-04-21 03:00:00|10292.9|10272.9|10231.9|10211.9|10293.9|10273.9|10228.1|10208.1|1877
1650513600000|2022-04-21 04:00:00|10232.1|10212.1|10220.9|10200.9|10243.4|10223.4|10214.9|10194.9|867
1650517200000|2022-04-21 05:00:00|10221.4|10201.4|10228.6|10208.6|10250.4|10230.4|10215.9|10195.9|1964
1650520800000|2022-04-21 06:00:00|10228.9|10208.9|10222.1|10212.1|10237.6|10217.6|10213.4|10193.4|2090
1650524400000|2022-04-21 07:00:00|10221.9|10211.9|10303.4|10293.4|10308.6|10298.6|10192.6|10182.6|2649
1650528000000|2022-04-21 08:00:00|10303.6|10293.6|10291.6|10281.6|10320.8|10310.8|10277.4|10267.4|2190
1650531600000|2022-04-21 09:00:00|10291.4|10281.4|10258.1|10248.1|10291.4|10281.4|10256.1|10246.1|1378
1650535200000|2022-04-21 10:00:00|10257.9|10247.9|10274.6|10264.6|10284.6|10274.6|10254.1|10244.1|1533
1650538800000|2022-04-21 11:00:00|10274.1|10264.1|10288.4|10278.4|10290.9|10280.9|10265.4|10255.4|1883
1650542400000|2022-04-21 12:00:00|10288.9|10278.9|10299.8|10289.8|10328.4|10318.4|10284.6|10274.6|2652
1650546000000|2022-04-21 13:00:00|10299.9|10289.9|10323.9|10313.9|10350.4|10340.4|10286.8|10276.8|3931
1650549600000|2022-04-21 14:00:00|10322.6|10312.6|10311.9|10301.9|10340.6|10330.6|10307.9|10297.9|2820
1650553200000|2022-04-21 15:00:00|10311.6|10301.6|10298.1|10288.1|10313.6|10303.6|10278.1|10268.1|2959
1650556800000|2022-04-21 16:00:00|10298.4|10288.4|10320.3|10310.3|10333.4|10323.4|10291.6|10281.6|2788
1650585600000|2022-04-22 00:00:00|10290.5|10270.5|10273.6|10253.6|10298.3|10278.3|10266.9|10246.9|1299
1650589200000|2022-04-22 01:00:00|10273.4|10253.4|10269.4|10249.4|10294.1|10274.1|10260.4|10240.4|2811
1650592800000|2022-04-22 02:00:00|10269.6|10249.6|10264.4|10244.4|10279.6|10259.6|10263.4|10243.4|1979
1650596400000|2022-04-22 03:00:00|10264.9|10244.9|10278.9|10258.9|10282.6|10262.6|10247.1|10227.1|1654
1650600000000|2022-04-22 04:00:00|10278.6|10258.6|10271.6|10251.6|10278.6|10258.6|10264.1|10244.1|900
1650603600000|2022-04-22 05:00:00|10271.9|10251.9|10307.4|10287.4|10309.1|10289.1|10263.6|10243.6|1962
1650607200000|2022-04-22 06:00:00|10306.9|10286.9|10282.9|10272.9|10324.4|10304.4|10281.4|10269.4|3023
1650610800000|2022-04-22 07:00:00|10282.6|10272.6|10316.6|10306.6|10319.4|10309.4|10275.9|10265.9|2245
1650614400000|2022-04-22 08:00:00|10317.1|10307.1|10246.4|10236.4|10325.5|10315.5|10236.8|10226.8|2336
1650618000000|2022-04-22 09:00:00|10246.1|10236.1|10227.9|10217.9|10246.4|10236.4|10220.4|10210.4|1891
1650621600000|2022-04-22 10:00:00|10227.4|10217.4|10230.9|10220.9|10234.9|10224.9|10195.6|10185.6|2133
1650625200000|2022-04-22 11:00:00|10231.1|10221.1|10247.1|10237.1|10254.4|10244.4|10227.1|10217.1|2140
1650628800000|2022-04-22 12:00:00|10246.9|10236.9|10251.9|10241.9|10271.6|10261.6|10243.9|10233.9|2802
1650632400000|2022-04-22 13:00:00|10251.6|10241.6|10235.9|10225.9|10262.4|10252.4|10203.1|10193.1|4356
1650636000000|2022-04-22 14:00:00|10235.6|10225.6|10225.6|10215.6|10239.9|10229.9|10202.6|10192.6|3414
1650639600000|2022-04-22 15:00:00|10225.9|10215.9|10117.4|10107.4|10227.4|10217.4|10101.6|10091.6|3786
1650643200000|2022-04-22 16:00:00|10116.6|10106.6|10092.9|10072.9|10116.9|10106.9|10083.1|10072.1|3252
1650844800000|2022-04-25 00:00:00|10084.3|10062.3|10114.4|10094.4|10122.9|10102.9|10084.3|10062.3|1939
1650848400000|2022-04-25 01:00:00|10115.4|10095.4|10045.4|10025.4|10123.9|10103.9|10027.9|10007.9|4210
1650852000000|2022-04-25 02:00:00|10045.6|10025.6|10001.4|9981.4|10051.9|10031.9|9993.3|9973.3|2798
1650855600000|2022-04-25 03:00:00|10001.6|9981.6|10021.9|10001.9|10026.9|10006.9|10000.9|9980.9|1593
1650859200000|2022-04-25 04:00:00|10021.6|10001.6|10001.1|9981.1|10026.1|10006.1|10000.4|9980.4|1124
1650862800000|2022-04-25 05:00:00|10000.9|9980.9|9958.9|9938.9|10011.6|9991.6|9952.4|9932.4|1788
1650866400000|2022-04-25 06:00:00|9958.6|9938.6|9950.8|9940.8|9978.6|9958.6|9937.4|9917.4|3100
1650870000000|2022-04-25 07:00:00|9950.5|9940.5|9920|9910|9983.9|9973.9|9918.5|9908.5|2583
1650873600000|2022-04-25 08:00:00|9920.3|9910.3|9876|9866|9940.5|9930.5|9862.8|9852.8|2567
1650877200000|2022-04-25 09:00:00|9876.3|9866.3|9878.8|9868.8|9920.4|9906.5|9867.3|9857.3|2134
1650880800000|2022-04-25 10:00:00|9878.5|9868.5|9856.8|9846.8|9893.8|9879|9850.3|9839.1|2245
1650884400000|2022-04-25 11:00:00|9857|9847|9894|9884|9921.5|9911.5|9847.5|9837.5|2945
1650888000000|2022-04-25 12:00:00|9892.3|9882.3|9893.3|9883.3|9904.5|9894.5|9858|9848|3201
1650891600000|2022-04-25 13:00:00|9893|9883|9828.3|9818.3|9910.3|9900|9815.8|9805.8|5053
1650895200000|2022-04-25 14:00:00|9827.8|9817.8|9811.8|9801.8|9832.8|9822.8|9793|9781|3309
1650898800000|2022-04-25 15:00:00|9811.5|9801.5|9769|9759|9817.8|9807.8|9761.8|9751.8|3383
1650902400000|2022-04-25 16:00:00|9769.3|9759.3|9843.6|9823.6|9849.1|9833.5|9765.3|9755.3|3585
1650931200000|2022-04-26 00:00:00|9897|9877|9911.3|9891.3|9918|9898|9895.3|9875.3|828
1650934800000|2022-04-26 01:00:00|9911|9891|9911.3|9891.3|9922.5|9902.5|9888.8|9868.8|2610
1650938400000|2022-04-26 02:00:00|9911.8|9891.8|9977|9957|9983.5|9963.5|9900.8|9880.8|1877
1650942000000|2022-04-26 03:00:00|9976.5|9956.5|9992.8|9972.8|10003.8|9983.8|9973.8|9953.8|1335
1650945600000|2022-04-26 04:00:00|9992.3|9972.3|9979.3|9959.3|9997.8|9977.8|9978|9958|536
1650949200000|2022-04-26 05:00:00|9978.8|9958.8|9961|9941|9979.3|9959.3|9943.5|9923.5|1459
1650952800000|2022-04-26 06:00:00|9960.8|9940.8|9901|9891|9961.3|9941.3|9895.8|9880.5|1934
1650956400000|2022-04-26 07:00:00|9901.5|9891.5|9841.5|9831.5|9909.8|9899.8|9840.5|9830.5|2644
1650960000000|2022-04-26 08:00:00|9841.8|9831.8|9879.3|9869.3|9899|9889|9839.3|9829.3|1938
1650963600000|2022-04-26 09:00:00|9879.5|9869.5|9887.5|9877.5|9904.9|9893|9877|9867|1325
1650967200000|2022-04-26 10:00:00|9888.3|9878.3|9921.5|9911.5|9939.3|9925.3|9885.3|9875.3|1467
1650970800000|2022-04-26 11:00:00|9921.8|9911.8|9901.8|9891.8|9936.5|9926.5|9899.3|9889.3|1973
1650974400000|2022-04-26 12:00:00|9901.3|9891.3|9848|9838|9903.3|9893.3|9837|9827|2094
1650978000000|2022-04-26 13:00:00|9847.8|9837.8|9849|9839|9907.3|9897.3|9846.5|9836.5|4003
1650981600000|2022-04-26 14:00:00|9848.8|9838.8|9847.5|9837.5|9859.5|9849.5|9803|9793|3629
1650985200000|2022-04-26 15:00:00|9847.3|9837.3|9840|9830|9883|9868.6|9836.8|9826.8|3358
1650988800000|2022-04-26 16:00:00|9840.3|9830.3|9837.9|9817.9|9863.6|9852.5|9831.5|9814.4|2966
1651017600000|2022-04-27 00:00:00|9811.8|9791.8|9813.3|9793.3|9818|9798|9798.5|9778.5|697
1651021200000|2022-04-27 01:00:00|9813|9793|9877.5|9857.5|9888|9868|9812.3|9792.3|2734
1651024800000|2022-04-27 02:00:00|9876.8|9856.8|9854.5|9834.5|9879|9859|9837|9817|1938
1651028400000|2022-04-27 03:00:00|9854.8|9834.8|9805.5|9785.5|9856.3|9836.3|9801.8|9781.8|1491
1651032000000|2022-04-27 04:00:00|9805|9785|9802.5|9782.5|9812.8|9792.8|9782.3|9762.3|1059
1651035600000|2022-04-27 05:00:00|9802.8|9782.8|9873|9853|9874.8|9854.8|9798.8|9778.8|1388
1651039200000|2022-04-27 06:00:00|9872.5|9852.5|9882.9|9872.9|9901.1|9882.9|9867.5|9847.5|1851
1651042800000|2022-04-27 07:00:00|9884.1|9874.1|9921.1|9911.1|9922.1|9912.1|9881.1|9871.1|2437
1651046400000|2022-04-27 08:00:00|9920.9|9910.9|9935.6|9925.6|9944.4|9934.4|9875.9|9865.9|2359
1651050000000|2022-04-27 09:00:00|9935.4|9925.4|9893.1|9883.1|9944.6|9934.6|9878.6|9868.6|1905
1651053600000|2022-04-27 10:00:00|9892.9|9882.9|9923.1|9913.1|9933.9|9923.9|9889.9|9879.9|1809
1651057200000|2022-04-27 11:00:00|9922.9|9912.9|9875.1|9865.1|9930.4|9920.4|9871.4|9861.4|2093
1651060800000|2022-04-27 12:00:00|9874.9|9864.9|9835.4|9825.4|9884.1|9874.1|9816.1|9806.1|2011
1651064400000|2022-04-27 13:00:00|9835.6|9825.6|9833.6|9823.6|9856.6|9846.6|9796.6|9786.6|3861
1651068000000|2022-04-27 14:00:00|9833.9|9823.9|9851.1|9841.1|9868.6|9858.6|9816.9|9806.9|3289
1651071600000|2022-04-27 15:00:00|9850.9|9840.9|9859.6|9849.6|9867.6|9857.6|9825.1|9815.1|3121
1651075200000|2022-04-27 16:00:00|9859.4|9849.4|9854.3|9844.3|9887.1|9877.1|9851.6|9841.6|2201
1651104000000|2022-04-28 00:00:00|9845.5|9825.5|9857.6|9837.6|9861.1|9841.1|9833.6|9813.6|623
1651107600000|2022-04-28 01:00:00|9857.1|9837.1|9871.9|9851.9|9874.6|9854.6|9837.9|9817.9|1824
1651111200000|2022-04-28 02:00:00|9872.1|9852.1|9883.9|9863.9|9891.4|9871.4|9871.1|9851.1|1096
1651114800000|2022-04-28 03:00:00|9884.1|9864.1|9826.1|9806.1|9884.1|9864.1|9825.4|9805.4|1529
1651118400000|2022-04-28 04:00:00|9826.6|9806.6|9817.1|9797.1|9826.6|9806.6|9810.6|9790.6|528
1651122000000|2022-04-28 05:00:00|9816.9|9796.9|9773.1|9753.1|9817|9797|9760.9|9740.9|1453
1651125600000|2022-04-28 06:00:00|9772.9|9752.9|9794.9|9784.9|9815.6|9796.8|9767.9|9747.9|1306
1651129200000|2022-04-28 07:00:00|9794.6|9784.6|9870.1|9860.1|9870.9|9860.9|9786.1|9776.1|1362
1651132800000|2022-04-28 08:00:00|9869.4|9859.4|9862.6|9852.6|9892.6|9882.6|9861.4|9851.4|909
1651136400000|2022-04-28 09:00:00|9862.9|9852.9|9864.1|9854.1|9875.6|9865.6|9854.4|9844.4|836
1651140000000|2022-04-28 10:00:00|9864.4|9854.4|9846.9|9836.9|9878.9|9868.9|9837.6|9827.6|1455
1651143600000|2022-04-28 11:00:00|9847.4|9837.4|9810.9|9800.9|9849.4|9839.4|9809.1|9799.1|1558
1651147200000|2022-04-28 12:00:00|9810.6|9800.6|9786.9|9776.9|9818.1|9808.1|9767.9|9757.9|2816
1651150800000|2022-04-28 13:00:00|9785.4|9775.4|9758.9|9748.9|9785.9|9775.9|9717.4|9707.4|4063
1651154400000|2022-04-28 14:00:00|9758.6|9748.6|9732.9|9722.9|9774.6|9764.6|9720.6|9710.6|3603
1651158000000|2022-04-28 15:00:00|9732.6|9722.6|9697.1|9687.1|9759.1|9749.1|9684.4|9674.4|3168
1651161600000|2022-04-28 16:00:00|9697.4|9687.4|9767.1|9757.1|9778.4|9768.4|9680.9|9670.9|2919
1651190400000|2022-04-29 00:00:00|9767.3|9747.3|9756.4|9736.4|9785.6|9765.6|9744.4|9724.4|710
1651194000000|2022-04-29 01:00:00|9756.6|9736.6|9761.4|9741.4|9782.9|9762.9|9749.6|9729.6|2092
1651197600000|2022-04-29 02:00:00|9761.9|9741.9|9727.1|9707.1|9770.4|9750.4|9711.6|9691.6|2189
1651201200000|2022-04-29 03:00:00|9727.4|9707.4|9749.1|9729.1|9760.4|9740.4|9724.4|9704.4|1669
1651204800000|2022-04-29 04:00:00|9748.9|9728.9|9793.9|9773.9|9797.1|9777.1|9738.4|9718.4|953
1651208400000|2022-04-29 05:00:00|9793.6|9773.6|9856.9|9836.9|9908.9|9888.9|9793.4|9773.4|3058
1651212000000|2022-04-29 06:00:00|9857.1|9837.1|9851.6|9841.6|9884.6|9864.6|9848.4|9828.4|2367
1651215600000|2022-04-29 07:00:00|9849.9|9839.9|9887.5|9877.5|9896.3|9882.5|9818.4|9808.4|2122
1651219200000|2022-04-29 08:00:00|9887.8|9877.8|9825.1|9815.1|9889|9879|9811.3|9801.3|2047
1651222800000|2022-04-29 09:00:00|9825.4|9815.4|9831.1|9821.1|9834.9|9824.9|9811.9|9801.9|1686
1651226400000|2022-04-29 10:00:00|9831.4|9821.4|9853.9|9843.9|9857.6|9847.6|9817.1|9807.1|1937
1651230000000|2022-04-29 11:00:00|9854.1|9844.1|9805.4|9795.4|9855.1|9845.1|9788.1|9778.1|1908
1651233600000|2022-04-29 12:00:00|9805.6|9795.6|9785.6|9775.6|9820.9|9810.9|9755.4|9745.4|2523
1651237200000|2022-04-29 13:00:00|9786.1|9776.1|9748.6|9738.6|9787.9|9777.9|9732.8|9722.8|3250
1651240800000|2022-04-29 14:00:00|9749.1|9739.1|9752.4|9742.4|9769.6|9759.6|9738.6|9728.6|3102
1651244400000|2022-04-29 15:00:00|9751.9|9741.9|9771.6|9761.6|9790.9|9779.4|9729.1|9719.1|3299
1651248000000|2022-04-29 16:00:00|9771.4|9761.4|9711.4|9701.4|9771.6|9761.6|9710.5|9700.5|2193
1651536000000|2022-05-03 00:00:00|9532.1|9512.1|9594.9|9574.9|9594.9|9574.9|9517.5|9497.5|1977
1651539600000|2022-05-03 01:00:00|9595.3|9575.3|9587.6|9567.6|9599.3|9579.3|9568.6|9548.6|1509
1651543200000|2022-05-03 02:00:00|9587.9|9567.9|9569.9|9549.9|9593.4|9573.4|9562.6|9542.6|1123
1651546800000|2022-05-03 03:00:00|9570.1|9550.1|9562.1|9542.1|9571.4|9551.4|9557.9|9537.9|792
1651550400000|2022-05-03 04:00:00|9561.6|9541.6|9546.9|9526.9|9576.6|9556.6|9545.4|9525.4|1091
1651554000000|2022-05-03 05:00:00|9547.1|9527.1|9544.6|9524.6|9569.4|9549.4|9518.6|9498.6|1362
1651557600000|2022-05-03 06:00:00|9544.1|9524.1|9539.4|9529.4|9565.6|9545.6|9521.5|9511.5|1440
1651561200000|2022-05-03 07:00:00|9541.5|9531.5|9567.4|9557.4|9621.1|9611.1|9535|9525|2335
1651564800000|2022-05-03 08:00:00|9567.1|9557.1|9546.4|9536.4|9583.1|9573.1|9534.6|9524.6|2526
1651568400000|2022-05-03 09:00:00|9546.1|9536.1|9558.1|9548.1|9571.6|9561.6|9538.4|9528.4|2118
1651572000000|2022-05-03 10:00:00|9558.4|9548.4|9523.9|9513.9|9564.9|9554.9|9521.6|9511.6|1977
1651575600000|2022-05-03 11:00:00|9524.1|9514.1|9525.6|9515.6|9550.1|9540.1|9510.9|9500.9|2191
1651579200000|2022-05-03 12:00:00|9525.5|9515.5|9506.4|9496.4|9536.9|9526.9|9466.9|9456.9|3298
1651582800000|2022-05-03 13:00:00|9505.9|9495.9|9516.3|9506.3|9525.6|9515.6|9486.4|9476.4|3618
1651586400000|2022-05-03 14:00:00|9516.5|9506.5|9477.4|9467.4|9546.9|9536.9|9471.9|9461.9|3359
1651590000000|2022-05-03 15:00:00|9477.6|9467.6|9433.9|9423.9|9478.6|9468.6|9409.6|9396.8|3238
1651593600000|2022-05-03 16:00:00|9434.1|9424.1|9433.4|9423.4|9459.4|9449.4|9415.4|9405.4|2458
1651622400000|2022-05-04 00:00:00|9489|9469|9475.4|9455.4|9508.9|9488.9|9464.9|9444.9|1254
1651626000000|2022-05-04 01:00:00|9475.1|9455.1|9497.1|9477.1|9497.4|9477.4|9454.6|9434.6|1032
1651629600000|2022-05-04 02:00:00|9496.6|9476.6|9512.4|9492.4|9536.1|9516.1|9492.9|9472.9|1111
1651633200000|2022-05-04 03:00:00|9512.1|9492.1|9517.1|9497.1|9531.8|9511.8|9511.9|9491.9|749
1651636800000|2022-05-04 04:00:00|9516.9|9496.9|9528.9|9508.9|9536.4|9516.4|9512.1|9492.1|569
1651640400000|2022-05-04 05:00:00|9528.6|9508.6|9489.6|9469.6|9529.4|9509.4|9478.9|9458.9|1082
1651644000000|2022-05-04 06:00:00|9489.1|9469.1|9501.4|9491.4|9509.5|9495.4|9475.6|9455.6|1161
1651647600000|2022-05-04 07:00:00|9501.6|9491.6|9527.6|9517.6|9534.6|9524.6|9477.1|9467.1|1944
1651651200000|2022-05-04 08:00:00|9527.9|9517.9|9510.1|9500.1|9530.4|9520.4|9503.4|9493.4|1655
1651654800000|2022-05-04 09:00:00|9509.9|9499.9|9492.6|9482.6|9514.9|9504.9|9476.1|9466.1|1353
1651658400000|2022-05-04 10:00:00|9492.9|9482.9|9503.1|9493.1|9517.1|9507.1|9490.6|9480.6|1354
1651662000000|2022-05-04 11:00:00|9502.6|9492.6|9497.9|9487.9|9506.1|9496.1|9475.9|9465.9|1671
1651665600000|2022-05-04 12:00:00|9497.4|9487.4|9432.1|9422.1|9499.4|9489.4|9423.1|9413.1|2623
1651669200000|2022-05-04 13:00:00|9432.4|9422.4|9383.9|9373.9|9444.1|9434.1|9381.1|9371.1|2860
1651672800000|2022-05-04 14:00:00|9384.1|9374.1|9495.4|9485.4|9499.3|9489.3|9380.4|9370.4|3875
1651676400000|2022-05-04 15:00:00|9496|9486|9515.9|9505.9|9524.1|9514.1|9459.8|9446.6|3169
1651680000000|2022-05-04 16:00:00|9516.1|9506.1|9547.1|9537.1|9558.9|9548.9|9516.1|9505.9|2512
1651708800000|2022-05-05 00:00:00|9637.4|9617.4|9688.5|9668.5|9694.4|9674.4|9625.8|9605.8|1585
1651712400000|2022-05-05 01:00:00|9688.8|9668.8|9733.9|9713.9|9778.4|9758.4|9688.8|9668.8|4738
1651716000000|2022-05-05 02:00:00|9733.6|9713.6|9751.4|9731.4|9754.9|9734.9|9722.4|9702.4|2589
1651719600000|2022-05-05 03:00:00|9752.1|9732.1|9745.9|9725.9|9754.1|9734.1|9742.1|9722.1|1418
1651723200000|2022-05-05 04:00:00|9745.6|9725.6|9735.6|9715.6|9747.4|9727.4|9729.9|9709.9|791
1651726800000|2022-05-05 05:00:00|9735.4|9715.4|9738.9|9718.9|9752.4|9732.4|9729.4|9709.4|1693
1651730400000|2022-05-05 06:00:00|9738.6|9718.6|9683.1|9673.1|9743.1|9723.1|9675.6|9665.6|2935
1651734000000|2022-05-05 07:00:00|9683.9|9673.9|9670.4|9660.4|9685.9|9675.9|9634.6|9624.6|2241
1651737600000|2022-05-05 08:00:00|9670.6|9660.6|9637.6|9627.6|9670.9|9660.9|9602.4|9592.4|2283
1651741200000|2022-05-05 09:00:00|9639.6|9629.6|9602.6|9592.6|9639.6|9629.6|9595.6|9585.6|1385
1651744800000|2022-05-05 10:00:00|9602.9|9592.9|9567.6|9557.6|9612.9|9602.9|9563.4|9553.4|1695
1651748400000|2022-05-05 11:00:00|9567.4|9557.4|9544.6|9534.6|9577.4|9567.4|9540.6|9530.6|2167
1651752000000|2022-05-05 12:00:00|9544.4|9534.4|9582.4|9572.4|9588|9578|9540.9|9530.9|2768
1651755600000|2022-05-05 13:00:00|9582|9572|9541.4|9531.4|9600.4|9590.4|9535.1|9525.1|5274
1651759200000|2022-05-05 14:00:00|9541.6|9531.6|9501.1|9491.1|9567.1|9557.1|9490.1|9480.1|5505
1651762800000|2022-05-05 15:00:00|9500.4|9490.4|9462.4|9452.4|9503.4|9493.4|9447.4|9437.4|4915
1651766400000|2022-05-05 16:00:00|9462.1|9452.1|9467.5|9457.5|9483.6|9473.6|9438.6|9428.6|4060
1651795200000|2022-05-06 00:00:00|9480|9460|9480.6|9460.6|9500.4|9480.4|9471.1|9451.1|1788
1651798800000|2022-05-06 01:00:00|9480.9|9460.9|9454.4|9434.4|9514.9|9494.9|9430.1|9410.1|4042
1651802400000|2022-05-06 02:00:00|9455.1|9435.1|9478.9|9458.9|9490.9|9470.9|9452.9|9432.9|2337
1651806000000|2022-05-06 03:00:00|9479.1|9459.1|9495.4|9475.4|9503.6|9483.6|9478.4|9458.4|1539
1651809600000|2022-05-06 04:00:00|9494.9|9474.9|9486.4|9466.4|9499.1|9479.1|9481.6|9461.6|941
1651813200000|2022-05-06 05:00:00|9486.1|9466.1|9468.9|9448.9|9501.1|9481.1|9464.4|9444.4|2052
1651816800000|2022-05-06 06:00:00|9468.6|9448.6|9462.9|9452.9|9498.9|9478.9|9459.6|9447.1|2589
1651820400000|2022-05-06 07:00:00|9463.9|9453.9|9473.6|9463.6|9483.9|9473.9|9439.3|9425.6|2844
1651824000000|2022-05-06 08:00:00|9476.9|9466.9|9483.9|9473.9|9531.9|9521.9|9470.6|9460.6|2712
1651827600000|2022-05-06 09:00:00|9484.9|9474.9|9473.9|9463.9|9486.9|9476.9|9450.4|9440.4|2149
1651831200000|2022-05-06 10:00:00|9475.1|9465.1|9469.6|9459.6|9492.9|9482.9|9456.1|9446.1|1691
1651834800000|2022-05-06 11:00:00|9469.9|9459.9|9421.9|9411.9|9475.1|9465.1|9417.3|9407.3|2355
1651838400000|2022-05-06 12:00:00|9421.1|9411.1|9422.1|9412.1|9474.6|9464.6|9414.4|9404.4|3530
1651842000000|2022-05-06 13:00:00|9421.9|9411.9|9378.9|9368.9|9433.6|9423.6|9377.4|9367.4|4911
1651845600000|2022-05-06 14:00:00|9379.9|9369.9|9423.9|9413.9|9434|9424|9377.4|9367.4|5233
1651849200000|2022-05-06 15:00:00|9422.9|9412.9|9416.9|9406.9|9449.6|9439.6|9408.9|9398.9|3993
1651852800000|2022-05-06 16:00:00|9416.6|9406.6|9426.1|9416.1|9456.6|9446.6|9415.6|9405.6|4292
1652054400000|2022-05-09 00:00:00|9395.4|9373.4|9350.8|9340.8|9395.4|9373.4|9346.8|9336.8|1321
1652058000000|2022-05-09 01:00:00|9350.5|9340.5|9356.8|9346.8|9376.3|9366.3|9333.8|9321.4|3447
1652061600000|2022-05-09 02:00:00|9357.3|9347.3|9368.8|9358.8|9376|9366|9336.8|9326.8|2069
1652065200000|2022-05-09 03:00:00|9369|9359|9357.3|9347.3|9380.5|9370.5|9355.5|9345.5|1699
1652068800000|2022-05-09 04:00:00|9357|9347|9352|9342|9360.5|9350.5|9349.3|9339.3|767
1652072400000|2022-05-09 05:00:00|9351.8|9341.8|9311.3|9301.3|9354.5|9343|9310.3|9300.3|2221
1652076000000|2022-05-09 06:00:00|9311|9301|9294.6|9284.6|9329.4|9317.8|9285.9|9275.9|2913
1652079600000|2022-05-09 07:00:00|9294.4|9284.4|9242.6|9232.6|9294.4|9284.4|9234.6|9224.6|2767
1652083200000|2022-05-09 08:00:00|9242.4|9232.4|9190.1|9180.1|9259.1|9249.1|9186.6|9176.6|2790
1652086800000|2022-05-09 09:00:00|9189.9|9179.9|9188.9|9178.9|9219.1|9209.1|9177.1|9167.1|2385
1652090400000|2022-05-09 10:00:00|9188.6|9178.6|9164.9|9154.9|9192.9|9182.9|9163.6|9153.6|2345
1652094000000|2022-05-09 11:00:00|9164.6|9154.6|9157.4|9147.4|9179.1|9169.1|9153.4|9139.9|2717
1652097600000|2022-05-09 12:00:00|9156.1|9146.1|9198.1|9188.1|9202.1|9192.1|9144.8|9134.8|3882
1652101200000|2022-05-09 13:00:00|9197.9|9187.9|9239.4|9229.4|9263.6|9253.6|9197.4|9187.4|5433
1652104800000|2022-05-09 14:00:00|9239.8|9229.8|9204.4|9194.4|9262.1|9252.1|9196.5|9186.5|4517
1652108400000|2022-05-09 15:00:00|9203.6|9193.6|9238.1|9228.1|9254.6|9244.6|9167.4|9157.4|4157
1652112000000|2022-05-09 16:00:00|9237.9|9227.9|9272.1|9262.1|9339.3|9329.3|9229.8|9219.8|4222
1652140800000|2022-05-10 00:00:00|9270.4|9250.4|9282.5|9272.5|9288|9275.1|9242.3|9231|2238
1652144400000|2022-05-10 01:00:00|9282.8|9272.8|9250.4|9240.4|9293.6|9279.4|9231.4|9220|4127
1652148000000|2022-05-10 02:00:00|9250.6|9240.6|9329.1|9319.1|9336.1|9324|9250.6|9240.6|3713
1652151600000|2022-05-10 03:00:00|9328.4|9318.4|9343.8|9333.8|9365.1|9352.6|9325.1|9315.1|3260
1652155200000|2022-05-10 04:00:00|9344.1|9334.1|9353.5|9343.5|9372.1|9357.5|9338.8|9325|2155
1652158800000|2022-05-10 05:00:00|9353.3|9343.3|9369.9|9359.9|9419.3|9404.1|9353|9343|2975
1652162400000|2022-05-10 06:00:00|9369.6|9359.6|9364.1|9354.1|9376.8|9366.8|9343.4|9333.4|2850
1652166000000|2022-05-10 07:00:00|9365.1|9355.1|9339.4|9329.4|9387.4|9377.4|9335.6|9325.6|3200
1652169600000|2022-05-10 08:00:00|9339.1|9329.1|9297.6|9287.6|9351.6|9341.6|9278.1|9268.1|2959
1652173200000|2022-05-10 09:00:00|9298.4|9288.4|9287.1|9277.1|9330.4|9320.4|9286.1|9276.1|2496
1652176800000|2022-05-10 10:00:00|9286.9|9276.9|9316.1|9306.1|9343.1|9333.1|9286.4|9276.4|2274
1652180400000|2022-05-10 11:00:00|9316.4|9306.4|9360.4|9350.4|9373.9|9363.9|9303.6|9293.6|2589
1652184000000|2022-05-10 12:00:00|9359.1|9349.1|9355.4|9345.4|9372.1|9362.1|9324.9|9314.9|3265
1652187600000|2022-05-10 13:00:00|9355.6|9345.6|9325.9|9315.9|9382.9|9372.9|9316.1|9306.1|4628
1652191200000|2022-05-10 14:00:00|9326.6|9316.6|9293.1|9283.1|9340.4|9330.4|9269|9259|5312
1652194800000|2022-05-10 15:00:00|9292.9|9282.9|9219.4|9209.4|9302.1|9292.1|9189.1|9179.1|6006
1652198400000|2022-05-10 16:00:00|9220.1|9210.1|9215.5|9205.5|9232.4|9222.4|9156.6|9146.6|5294
1652227200000|2022-05-11 00:00:00|9219.9|9199.9|9215.3|9205.3|9236.6|9221.6|9203|9193|1697
1652230800000|2022-05-11 01:00:00|9215|9205|9315.3|9305.3|9319.3|9309.3|9208.3|9198.3|3663
1652234400000|2022-05-11 02:00:00|9315|9305|9321|9311|9336|9326|9305.8|9295.8|2835
1652238000000|2022-05-11 03:00:00|9320.8|9310.8|9316.8|9306.8|9324.5|9312.8|9306|9293.5|1906
1652241600000|2022-05-11 04:00:00|9316.5|9306.5|9329.3|9319.3|9330.8|9320.8|9314.8|9303|876
1652245200000|2022-05-11 05:00:00|9329.5|9319.5|9317.3|9307.3|9356.9|9342.5|9315.5|9305.5|2263
1652248800000|2022-05-11 06:00:00|9317|9307|9319.4|9309.4|9347.4|9331.3|9310.5|9300.5|2893
1652252400000|2022-05-11 07:00:00|9320.6|9310.6|9292.6|9282.6|9337.1|9327.1|9290.4|9280.4|2386
1652256000000|2022-05-11 08:00:00|9292.9|9282.9|9362.4|9352.4|9367.9|9357.9|9286.9|9276.9|2390
1652259600000|2022-05-11 09:00:00|9363.6|9353.6|9356.6|9346.6|9371.4|9361.4|9343.1|9333.1|2006
1652263200000|2022-05-11 10:00:00|9356.4|9346.4|9365.9|9355.9|9380.1|9370.1|9355.1|9345.1|1615
1652266800000|2022-05-11 11:00:00|9366.4|9356.4|9360.9|9350.9|9381.6|9371.6|9360.4|9350.4|1993
1652270400000|2022-05-11 12:00:00|9360.6|9350.6|9279.6|9269.6|9365.9|9355.9|9244.3|9231.1|4828
1652274000000|2022-05-11 13:00:00|9279.1|9269.1|9374.6|9364.6|9393.9|9383.9|9250.9|9240.9|6524
1652277600000|2022-05-11 14:00:00|9374.9|9364.9|9343.6|9333.6|9382.6|9372.6|9332.3|9322.3|6577
1652281200000|2022-05-11 15:00:00|9343.9|9333.9|9337.1|9327.1|9351.4|9341.4|9312.1|9302.1|5120
1652284800000|2022-05-11 16:00:00|9336.9|9326.9|9316|9306|9349.4|9339.4|9305.9|9295.9|4197
1652313600000|2022-05-12 00:00:00|9306.3|9286.3|9339.5|9329.5|9344.4|9331.8|9287.6|9277.6|2365
1652317200000|2022-05-12 01:00:00|9339.3|9329.3|9309.5|9299.5|9339.3|9329.3|9289.5|9279.5|2478
1652320800000|2022-05-12 02:00:00|9309.3|9299.3|9262.8|9252.8|9317.3|9307.3|9255.5|9245.5|2239
1652324400000|2022-05-12 03:00:00|9262|9252|9256.5|9246.5|9271.8|9261.8|9247|9237|2182
1652328000000|2022-05-12 04:00:00|9256.8|9246.8|9203|9193|9261|9248.3|9195.8|9185|1801
1652331600000|2022-05-12 05:00:00|9203.3|9193.3|9166|9156|9215.1|9203.5|9156.5|9145.3|3456
1652335200000|2022-05-12 06:00:00|9166.3|9156.3|9128.4|9108.4|9196.3|9186.3|9115.4|9105.1|3295
1652338800000|2022-05-12 07:00:00|9126.1|9106.1|9023.1|9013.1|9126.1|9107.3|9013.6|9003.6|4086
1652342400000|2022-05-12 08:00:00|9023.6|9013.6|8963.8|8953.8|9031.9|9021.9|8951.9|8941.9|3402
1652346000000|2022-05-12 09:00:00|8964|8954|9020|9010|9022.5|9012.5|8943.3|8933.3|3202
1652349600000|2022-05-12 10:00:00|9020.1|9010.1|9014.8|9004.8|9044|9034|9002|8992|3025
1652353200000|2022-05-12 11:00:00|9015.3|9005.3|8983|8973|9029.3|9019.3|8976.4|8966.4|3105
1652356800000|2022-05-12 12:00:00|8982.8|8972.8|9012.9|9002.9|9026.5|9016.5|8964.6|8954.6|3651
1652360400000|2022-05-12 13:00:00|9012|9002|9008.6|8998.6|9070.5|9060.5|8997.5|8987.5|6448
1652364000000|2022-05-12 14:00:00|9008.1|8998.1|9099.3|9089.3|9103.5|9093.5|8988.4|8978.4|6778
1652367600000|2022-05-12 15:00:00|9099.5|9089.5|9064.4|9054.4|9105.9|9093.9|9062|9052|4737
1652371200000|2022-05-12 16:00:00|9064.6|9054.6|9080.6|9070.6|9100.6|9087.3|9051.1|9041.1|4835
1652400000000|2022-05-13 00:00:00|9097.9|9077.9|9109.6|9089.6|9134.9|9114.9|9095.6|9075.6|1596
1652403600000|2022-05-13 01:00:00|9109.1|9089.1|9060.9|9040.9|9130.6|9110.6|9058|9038|3095
1652407200000|2022-05-13 02:00:00|9061.1|9041.1|9077.9|9057.9|9099.1|9079.1|9056.1|9036.1|2932
1652410800000|2022-05-13 03:00:00|9077.6|9057.6|9096.4|9076.4|9116.1|9096.1|9069.1|9049.1|2028
1652414400000|2022-05-13 04:00:00|9096.1|9076.1|9102.9|9082.9|9103.4|9083.4|9086.4|9066.4|941
1652418000000|2022-05-13 05:00:00|9103.4|9083.4|9126.4|9106.4|9133.9|9113.9|9087.6|9067.6|1710
1652421600000|2022-05-13 06:00:00|9126.1|9106.1|9130.3|9120.3|9151.9|9131.9|9118.9|9098.9|2848
1652425200000|2022-05-13 07:00:00|9131|9121|9176.4|9166.4|9182.1|9172.1|9094.6|9084.6|2846
1652428800000|2022-05-13 08:00:00|9175.9|9165.9|9049.1|9039.1|9182.9|9172.9|9041.3|9024.1|2810
1652432400000|2022-05-13 09:00:00|9048.6|9038.6|9067.6|9057.6|9082.4|9072.4|9042.6|9032.6|2089
1652436000000|2022-05-13 10:00:00|9067.4|9057.4|9077.6|9067.6|9089.6|9079.6|9059.6|9049.6|1845
1652439600000|2022-05-13 11:00:00|9077.4|9067.4|9037.4|9027.4|9087.4|9077.4|9019.1|9009.1|2176
1652443200000|2022-05-13 12:00:00|9037.1|9027.1|9050.9|9040.9|9058.4|9048.4|8994.4|8984.4|3417
1652446800000|2022-05-13 13:00:00|9051.1|9041.1|9066.4|9056.4|9077.4|9067.4|9024.1|9014.1|5306
1652450400000|2022-05-13 14:00:00|9066.1|9056.1|9163.9|9153.9|9197|9187|9066.1|9056.1|4939
1652454000000|2022-05-13 15:00:00|9165.1|9155.1|9181.6|9171.6|9184.1|9174.1|9133.6|9123.6|3688
1652457600000|2022-05-13 16:00:00|9181.9|9171.9|9235.4|9225.4|9252.4|9242.4|9176.4|9166.4|3420
1652659200000|2022-05-16 00:00:00|9224.1|9202.1|9268.3|9258.3|9297.4|9281.1|9224.1|9202.1|1654
1652662800000|2022-05-16 01:00:00|9268.5|9258.5|9223.8|9213.8|9294.3|9282.3|9221.5|9211.5|3380
1652666400000|2022-05-16 02:00:00|9224.8|9214.8|9186.3|9176.3|9225.5|9215.5|9167.8|9157.8|3675
1652670000000|2022-05-16 03:00:00|9186.5|9176.5|9203.3|9193.3|9206.8|9196.8|9170.5|9157.3|2378
1652673600000|2022-05-16 04:00:00|9203|9193|9196|9186|9210.3|9196.8|9187.5|9177.5|1858
1652677200000|2022-05-16 05:00:00|9196.3|9186.3|9201.8|9191.8|9221.3|9211.3|9184.8|9174.8|2668
1652680800000|2022-05-16 06:00:00|9201.5|9191.5|9171.9|9161.9|9210.3|9200.3|9170.6|9160.6|2568
1652684400000|2022-05-16 07:00:00|9173.4|9163.4|9227.6|9217.6|9241.9|9231.9|9167.4|9157.4|2996
1652688000000|2022-05-16 08:00:00|9227.4|9217.4|9259.1|9249.1|9287.1|9277.1|9226.4|9216.4|2482
1652691600000|2022-05-16 09:00:00|9258.9|9248.9|9214.1|9204.1|9261.6|9251.6|9214.1|9204.1|2164
1652695200000|2022-05-16 10:00:00|9213.9|9203.9|9248.9|9238.9|9254.9|9244.9|9206.1|9196.1|2326
1652698800000|2022-05-16 11:00:00|9249.6|9239.6|9240.1|9230.1|9272.4|9262.4|9230.9|9220.9|2308
1652702400000|2022-05-16 12:00:00|9239.6|9229.6|9260.6|9250.6|9271.6|9261.6|9233.1|9223.1|2615
1652706000000|2022-05-16 13:00:00|9260.4|9250.4|9234.1|9224.1|9267.9|9257.9|9214.5|9204.5|4866
1652709600000|2022-05-16 14:00:00|9233.4|9223.4|9226.4|9216.4|9260.9|9250.9|9213.9|9203.9|4709
1652713200000|2022-05-16 15:00:00|9226.1|9216.1|9255.9|9245.9|9261.1|9251.1|9218.6|9208.6|3945
1652716800000|2022-05-16 16:00:00|9256.1|9246.1|9259.9|9249.9|9267.9|9257.9|9238.4|9228.4|3344
1652745600000|2022-05-17 00:00:00|9338.6|9318.6|9322|9312|9345.1|9332.9|9321.5|9311.5|1495
1652749200000|2022-05-17 01:00:00|9321.3|9311.3|9334.5|9324.5|9337.3|9327.3|9289.5|9277.5|3428
1652752800000|2022-05-17 02:00:00|9335.3|9325.3|9343.8|9333.8|9344.3|9334.3|9320.8|9310.8|2433
1652756400000|2022-05-17 03:00:00|9344|9334|9322.5|9312.5|9344.5|9334.5|9318.8|9308.8|1857
1652760000000|2022-05-17 04:00:00|9322.3|9312.3|9333.8|9323.8|9337.4|9326.8|9321.8|9311.8|727
1652763600000|2022-05-17 05:00:00|9333.5|9323.5|9339.3|9329.3|9350.3|9337|9309.3|9299.3|2054
1652767200000|2022-05-17 06:00:00|9339.5|9329.5|9328.9|9318.9|9347.5|9337.5|9308.5|9298.5|2549
1652770800000|2022-05-17 07:00:00|9328.6|9318.6|9341.9|9331.9|9353.4|9343.4|9302.6|9292.6|2485
1652774400000|2022-05-17 08:00:00|9342.1|9332.1|9381.6|9371.6|9405.9|9395.9|9341.4|9331.4|2761
1652778000000|2022-05-17 09:00:00|9381.9|9371.9|9395.6|9385.6|9420.4|9410.4|9378.4|9368.4|2163
1652781600000|2022-05-17 10:00:00|9396.1|9386.1|9393.9|9383.9|9416.6|9406.6|9386.4|9376.4|2056
1652785200000|2022-05-17 11:00:00|9393.6|9383.6|9413.9|9403.9|9422.4|9412.4|9385.6|9375.6|2361
1652788800000|2022-05-17 12:00:00|9413.6|9403.6|9404.9|9394.9|9422.6|9412.6|9384.1|9374.1|2845
1652792400000|2022-05-17 13:00:00|9404.6|9394.6|9392.9|9382.9|9437.9|9427.9|9376|9366|4769
1652796000000|2022-05-17 14:00:00|9392.6|9382.6|9379.4|9369.4|9404.4|9394.4|9354.9|9344.9|3639
1652799600000|2022-05-17 15:00:00|9378.6|9368.6|9363.6|9353.6|9386.9|9376.9|9363.4|9353.4|2979
1652803200000|2022-05-17 16:00:00|9363.9|9353.9|9354.4|9344.4|9379.4|9369.4|9342.6|9332.6|2820
1652832000000|2022-05-18 00:00:00|9360|9340|9345.8|9335.8|9374.6|9360.1|9345|9335|1011
1652835600000|2022-05-18 01:00:00|9346.5|9336.5|9342|9332|9365|9352.9|9316.8|9306|2663
1652839200000|2022-05-18 02:00:00|9341.8|9331.8|9332.3|9322.3|9350.9|9336|9324.8|9314.8|2547
1652842800000|2022-05-18 03:00:00|9332|9322|9314.8|9304.8|9337.3|9327.3|9304.3|9292.1|1901
1652846400000|2022-05-18 04:00:00|9314.5|9304.5|9311.3|9301.3|9319|9309|9302.8|9289.9|903
1652850000000|2022-05-18 05:00:00|9310.8|9300.8|9341.5|9331.5|9342.3|9332.3|9310.8|9300.1|1700
1652853600000|2022-05-18 06:00:00|9341|9331|9292.8|9282.8|9356.5|9346.5|9285.3|9275.3|2802
1652857200000|2022-05-18 07:00:00|9293|9283|9294.4|9284.4|9296.1|9286.1|9256.9|9236.9|2579
1652860800000|2022-05-18 08:00:00|9294.6|9284.6|9292.6|9282.6|9312.9|9302.9|9262.1|9248.9|2265
1652864400000|2022-05-18 09:00:00|9292.9|9282.9|9315.9|9305.9|9316.1|9306.1|9290.1|9280.1|1650
1652868000000|2022-05-18 10:00:00|9316.1|9306.1|9307.6|9297.6|9328.1|9318.1|9306.4|9296.4|1652
1652871600000|2022-05-18 11:00:00|9307.9|9297.9|9275.1|9265.1|9311.4|9301.4|9256.9|9246.9|2163
1652875200000|2022-05-18 12:00:00|9275.4|9265.4|9285.4|9275.4|9304.9|9294.9|9267.6|9257.6|2641
1652878800000|2022-05-18 13:00:00|9285.1|9275.1|9273.9|9263.9|9300.4|9290.4|9267.6|9257.6|4157
1652882400000|2022-05-18 14:00:00|9274.1|9264.1|9278.4|9268.4|9297.9|9287.9|9259.5|9249.5|4546
1652886000000|2022-05-18 15:00:00|9278.1|9268.1|9217.4|9207.4|9281.9|9271.9|9201.3|9191.3|4256
1652889600000|2022-05-18 16:00:00|9218.1|9208.1|9224.4|9214.4|9237.9|9227.9|9197.1|9187.1|3933
1652918400000|2022-05-19 00:00:00|9183.1|9163.1|9187.3|9177.3|9200.9|9187.8|9163.8|9153.8|1894
1652922000000|2022-05-19 01:00:00|9187.5|9177.5|9247.5|9237.5|9253.5|9243.5|9187.5|9177.5|3545
1652925600000|2022-05-19 02:00:00|9247.8|9237.8|9266.5|9256.5|9276.8|9264|9226|9214.6|2658
1652929200000|2022-05-19 03:00:00|9266.3|9256.3|9274.3|9264.3|9291.8|9281.8|9265.8|9255.3|2682
1652932800000|2022-05-19 04:00:00|9274.8|9264.8|9270|9260|9291.5|9280.3|9265|9250.9|1115
1652936400000|2022-05-19 05:00:00|9270.5|9260.5|9256.5|9246.5|9292|9278.3|9250.5|9238.9|2420
1652940000000|2022-05-19 06:00:00|9256.3|9246.3|9255.1|9245.1|9273.8|9263.8|9248|9234.3|2929
1652943600000|2022-05-19 07:00:00|9252.9|9242.9|9326.1|9306.1|9343.9|9328.9|9239.4|9229.4|3350
1652947200000|2022-05-19 08:00:00|9326.4|9306.4|9273.6|9263.6|9328.9|9314.5|9273.1|9263.1|3321
1652950800000|2022-05-19 09:00:00|9273.4|9263.4|9243.9|9233.9|9285.6|9275.6|9240.4|9230.4|2644
1652954400000|2022-05-19 10:00:00|9244.1|9234.1|9291.6|9281.6|9291.6|9281.6|9230.4|9220.4|2532
1652958000000|2022-05-19 11:00:00|9292.1|9282.1|9288.9|9278.9|9294.9|9284.9|9259.6|9249.6|2749
1652961600000|2022-05-19 12:00:00|9288.4|9278.4|9317.9|9307.9|9323.9|9313.9|9288.1|9278.1|3592
1652965200000|2022-05-19 13:00:00|9317.6|9307.6|9354.1|9344.1|9374.4|9364.4|9312.1|9302.1|5669
1652968800000|2022-05-19 14:00:00|9353.9|9343.9|9378.9|9368.9|9388.4|9378.4|9349.6|9339.6|6600
1652972400000|2022-05-19 15:00:00|9379.1|9369.1|9418.1|9408.1|9434.8|9424.8|9363.9|9353.9|4914
1652976000000|2022-05-19 16:00:00|9418.9|9408.9|9427.8|9417.8|9440.8|9430.8|9407.6|9397.6|4519
1653004800000|2022-05-20 00:00:00|9419.4|9399.4|9403.8|9393.8|9434.1|9421.9|9397.5|9387.5|1069
1653008400000|2022-05-20 01:00:00|9403.5|9393.5|9385|9375|9426|9416|9382.3|9372.3|3287
1653012000000|2022-05-20 02:00:00|9385.3|9375.3|9375.3|9365.3|9387.9|9377|9363.8|9352.6|2220
1653015600000|2022-05-20 03:00:00|9375.5|9365.5|9395.8|9385.8|9397.3|9387.3|9368.5|9358.5|1556
1653019200000|2022-05-20 04:00:00|9396|9386|9422.3|9412.3|9434.3|9424.3|9391.3|9381.3|1106
1653022800000|2022-05-20 05:00:00|9422|9412|9438.3|9428.3|9470.5|9459.3|9406|9395.5|2793
1653026400000|2022-05-20 06:00:00|9438.5|9428.5|9471.1|9461.1|9489.5|9477.3|9433.8|9423.8|3311
1653030000000|2022-05-20 07:00:00|9471.9|9461.9|9434.9|9424.9|9492.9|9482.9|9429.1|9419.1|2486
1653033600000|2022-05-20 08:00:00|9434.6|9424.6|9466.9|9456.9|9474.1|9464.1|9425.1|9415.1|2285
1653037200000|2022-05-20 09:00:00|9466.4|9456.4|9497.6|9487.6|9502.4|9492.4|9463.1|9453.1|1834
1653040800000|2022-05-20 10:00:00|9497.4|9487.4|9489.1|9479.1|9514.4|9504.4|9482.9|9472.9|1927
1653044400000|2022-05-20 11:00:00|9488.1|9478.1|9479.1|9469.1|9492.1|9482.1|9461.6|9451.6|2287
1653048000000|2022-05-20 12:00:00|9479.4|9469.4|9453.6|9443.6|9494.4|9484.4|9439.1|9429.1|2742
1653051600000|2022-05-20 13:00:00|9452.9|9442.9|9475.6|9465.6|9496.4|9486.4|9451.4|9441.4|5203
1653055200000|2022-05-20 14:00:00|9475.4|9465.4|9436.4|9426.4|9478.6|9468.6|9427.1|9417.1|4934
1653058800000|2022-05-20 15:00:00|9436.6|9426.6|9415.6|9405.6|9439.1|9429.1|9412.4|9402.4|4262
1653062400000|2022-05-20 16:00:00|9415.4|9405.4|9414.4|9404.4|9419.8|9409.8|9379.9|9369.9|4065
1653264000000|2022-05-23 00:00:00|9438.1|9416.1|9515.8|9505.8|9535.8|9525.8|9438.1|9416.1|1636
1653267600000|2022-05-23 01:00:00|9515.5|9505.5|9469|9459|9516.5|9506.5|9464|9454|2993
1653271200000|2022-05-23 02:00:00|9468.5|9458.5|9476|9466|9482.1|9471.5|9459|9449|2288
1653274800000|2022-05-23 03:00:00|9476.3|9466.3|9471.8|9461.8|9493|9481.8|9458.5|9448.5|1557
1653278400000|2022-05-23 04:00:00|9472|9462|9470|9460|9479.8|9469.8|9467.5|9457.5|791
1653282000000|2022-05-23 05:00:00|9469.8|9459.8|9495.3|9485.3|9512.8|9502.8|9464|9454|2253
1653285600000|2022-05-23 06:00:00|9495.5|9485.5|9502.6|9492.6|9517.3|9507.3|9487|9477|2841
1653289200000|2022-05-23 07:00:00|9502.4|9492.4|9461.9|9451.9|9506.4|9496.4|9436.3|9424.1|2433
1653292800000|2022-05-23 08:00:00|9462.1|9452.1|9451.1|9441.1|9495.6|9485.6|9408.3|9393.9|3364
1653296400000|2022-05-23 09:00:00|9451.4|9441.4|9466.6|9456.6|9494.1|9484.1|9445.8|9435.8|2540
1653300000000|2022-05-23 10:00:00|9466.4|9456.4|9491.1|9481.1|9495.6|9485.6|9437.9|9427.9|2326
1653303600000|2022-05-23 11:00:00|9491.4|9481.4|9493.1|9483.1|9510.6|9500.6|9479.4|9469.4|2690
1653307200000|2022-05-23 12:00:00|9494.4|9484.4|9537.4|9527.4|9552.3|9542.3|9491.6|9481.6|3260
1653310800000|2022-05-23 13:00:00|9537.6|9527.6|9523.1|9513.1|9541.6|9531.6|9492.1|9482.1|4665
1653314400000|2022-05-23 14:00:00|9523.4|9513.4|9532.1|9522.1|9545.6|9535.6|9512.9|9502.9|5089
1653318000000|2022-05-23 15:00:00|9532.4|9522.4|9550.9|9540.9|9561.4|9551.4|9528.9|9518.9|3676
1653321600000|2022-05-23 16:00:00|9551.1|9541.1|9552.1|9542.1|9569.4|9559.4|9549.3|9539.3|3155
1653350400000|2022-05-24 00:00:00|9523.1|9503.1|9514.8|9504.8|9534|9524|9513.5|9503.1|1261
1653354000000|2022-05-24 01:00:00|9514.3|9504.3|9524|9514|9549.5|9539.5|9514.3|9504.3|2949
1653357600000|2022-05-24 02:00:00|9524.3|9514.3|9506.8|9496.8|9531|9521|9501|9491|1741
1653361200000|2022-05-24 03:00:00|9506.5|9496.5|9514.8|9504.8|9520.5|9509.5|9504.3|9494.3|1312
1653364800000|2022-05-24 04:00:00|9515.5|9505.5|9488|9478|9519|9507.3|9487|9477|616
1653368400000|2022-05-24 05:00:00|9487|9477|9463.3|9453.3|9491.3|9481.3|9458|9446|2054
1653372000000|2022-05-24 06:00:00|9463|9453|9446.9|9436.9|9477.8|9467.8|9427.3|9417.3|2644
1653375600000|2022-05-24 07:00:00|9447.1|9437.1|9503.4|9493.4|9503.4|9493.4|9446.9|9436.9|2500
1653379200000|2022-05-24 08:00:00|9503.9|9493.9|9450.4|9440.4|9504.1|9494.1|9432.1|9422.1|2252
1653382800000|2022-05-24 09:00:00|9450.9|9440.9|9446.4|9436.4|9469.1|9459.1|9433.1|9423.1|1838
1653386400000|2022-05-24 10:00:00|9446.6|9436.6|9464.9|9454.9|9469.4|9459.4|9442.6|9432.6|1539
1653390000000|2022-05-24 11:00:00|9467.1|9457.1|9451.6|9441.6|9479.4|9469.4|9436.1|9426.1|1979
1653393600000|2022-05-24 12:00:00|9451.9|9441.9|9441.1|9431.1|9462.9|9452.9|9383.4|9373.4|2736
1653397200000|2022-05-24 13:00:00|9441.4|9431.4|9456.9|9446.9|9479.1|9469.1|9427.4|9417.4|4027
1653400800000|2022-05-24 14:00:00|9456.6|9446.6|9471.1|9461.1|9472.9|9462.9|9436.6|9426.6|4558
1653404400000|2022-05-24 15:00:00|9471.9|9461.9|9473.4|9463.4|9482.1|9472.1|9447.9|9437.9|3918
1653408000000|2022-05-24 16:00:00|9473.6|9463.6|9477.1|9467.1|9497.4|9487.4|9460.4|9450.4|3769
1653436800000|2022-05-25 00:00:00|9489.4|9469.4|9469|9459|9489.9|9471.9|9463.8|9453.8|1669
1653440400000|2022-05-25 01:00:00|9468.8|9458.8|9477.3|9467.3|9494.3|9483.3|9466.3|9456.3|2099
1653444000000|2022-05-25 02:00:00|9477.5|9467.5|9464|9454|9498.1|9484.5|9458.5|9448.5|2287
1653447600000|2022-05-25 03:00:00|9464.3|9454.3|9476.5|9466.5|9479|9469|9455.3|9440.5|1881
1653451200000|2022-05-25 04:00:00|9476.8|9466.8|9467.5|9457.5|9479.5|9469.5|9465|9453.3|935
1653454800000|2022-05-25 05:00:00|9467.3|9457.3|9457|9447|9470.3|9460.3|9440|9430|1701
1653458400000|2022-05-25 06:00:00|9456.8|9446.8|9462.3|9452.3|9468.8|9458.8|9432|9419.4|2344
1653462000000|2022-05-25 07:00:00|9462|9452|9380.1|9370.1|9462|9452|9361.3|9348.9|3014
1653465600000|2022-05-25 08:00:00|9380.4|9370.4|9373.1|9363.1|9384.6|9374.6|9344.6|9334.6|2159
1653469200000|2022-05-25 09:00:00|9373.4|9363.4|9369.6|9359.6|9388.6|9378.6|9358.1|9348.1|1928
1653472800000|2022-05-25 10:00:00|9369.4|9359.4|9338.4|9328.4|9382.8|9372.8|9336.4|9326.4|1866
1653476400000|2022-05-25 11:00:00|9337.9|9327.9|9328.9|9318.9|9343.6|9333.6|9310.9|9300.9|2501
1653480000000|2022-05-25 12:00:00|9329.9|9319.9|9365.6|9355.6|9371.1|9361.1|9312.9|9302.9|2706
1653483600000|2022-05-25 13:00:00|9365.4|9355.4|9393.1|9383.1|9406.9|9396.9|9342.9|9332.9|4662
1653487200000|2022-05-25 14:00:00|9392.6|9382.6|9408.4|9398.4|9422.4|9412.4|9389.4|9379.4|3971
1653490800000|2022-05-25 15:00:00|9408.9|9398.9|9367.6|9357.6|9409.6|9399.6|9360.6|9350.6|3515
1653494400000|2022-05-25 16:00:00|9367.4|9357.4|9371.6|9361.6|9376.9|9366.9|9353.6|9343.6|2936
1653523200000|2022-05-26 00:00:00|9403.9|9383.9|9403.5|9393.5|9423.5|9413.5|9394.4|9382.9|1835
1653526800000|2022-05-26 01:00:00|9403|9393|9346.8|9336.8|9414.3|9404.3|9341.8|9331.8|2723
1653530400000|2022-05-26 02:00:00|9347|9337|9371|9361|9382.5|9372.5|9346.5|9336.5|2164
1653534000000|2022-05-26 03:00:00|9370.8|9360.8|9372.5|9362.5|9375.3|9365.3|9343.8|9333.8|2381
1653537600000|2022-05-26 04:00:00|9372|9362|9344.8|9334.8|9374|9364|9339.5|9329.5|1051
1653541200000|2022-05-26 05:00:00|9344.5|9334.5|9302.5|9292.5|9351.8|9341.8|9297|9287|2500
1653544800000|2022-05-26 06:00:00|9303|9293|9301.9|9291.9|9318.8|9308.8|9282.5|9272.5|2941
1653548400000|2022-05-26 07:00:00|9302.1|9292.1|9368.9|9358.9|9372.6|9362.6|9302.1|9292.1|2697
1653552000000|2022-05-26 08:00:00|9368.4|9358.4|9312.6|9302.6|9372.6|9362.6|9312.1|9302.1|2174
1653555600000|2022-05-26 09:00:00|9313.1|9303.1|9306.4|9296.4|9321.4|9311.4|9288.6|9278.6|1988
1653559200000|2022-05-26 10:00:00|9306.1|9296.1|9321.1|9311.1|9332.8|9322.8|9300.6|9290.6|1609
1653562800000|2022-05-26 11:00:00|9320.9|9310.9|9358.9|9348.9|9370.6|9360.6|9320.1|9310.1|2297
1653566400000|2022-05-26 12:00:00|9358.6|9348.6|9351.1|9341.1|9384.4|9374.4|9342.9|9332.9|2405
1653570000000|2022-05-26 13:00:00|9351.6|9341.6|9384.9|9374.9|9401.9|9391.9|9340.9|9330.9|4500
1653573600000|2022-05-26 14:00:00|9385.1|9375.1|9373.9|9363.9|9398.9|9388.9|9370.6|9360.6|3583
1653577200000|2022-05-26 15:00:00|9374.1|9364.1|9358.9|9348.9|9385.4|9375.4|9353.4|9343.4|3103
1653580800000|2022-05-26 16:00:00|9359.1|9349.1|9387.9|9377.9|9389.1|9379.1|9356.9|9346.9|1980
1653609600000|2022-05-27 00:00:00|9413.4|9393.4|9388.3|9378.3|9428.5|9418.5|9378.3|9368.3|1625
1653613200000|2022-05-27 01:00:00|9388.5|9378.5|9440|9430|9452|9441.6|9370.9|9358|3629
1653616800000|2022-05-27 02:00:00|9440.3|9430.3|9441.3|9431.3|9457.9|9443.5|9427.8|9417.8|2202
1653620400000|2022-05-27 03:00:00|9442.8|9432.8|9449|9439|9469.3|9459.3|9442|9432|1830
1653624000000|2022-05-27 04:00:00|9449.8|9439.8|9451.3|9441.3|9463.1|9453|9448|9438|859
1653627600000|2022-05-27 05:00:00|9451|9441|9416.3|9406.3|9453.8|9443.8|9406|9396|2013
1653631200000|2022-05-27 06:00:00|9416|9406|9417.6|9407.6|9426.5|9416.5|9409|9399|2282
1653634800000|2022-05-27 07:00:00|9417.4|9407.4|9390|9380|9431.1|9421.1|9381.9|9371.9|1935
1653638400000|2022-05-27 08:00:00|9389.8|9379.8|9454.1|9444.1|9478.4|9468.4|9378.6|9368.6|2402
1653642000000|2022-05-27 09:00:00|9453.9|9443.9|9444.6|9434.6|9473.9|9463.9|9444.6|9434.6|1604
1653645600000|2022-05-27 10:00:00|9445.1|9435.1|9432.4|9422.4|9446.1|9436.1|9419.4|9409.4|1390
1653649200000|2022-05-27 11:00:00|9432.1|9422.1|9405.4|9395.4|9432.1|9422.1|9391.4|9381.4|2155
1653652800000|2022-05-27 12:00:00|9405.6|9395.6|9436.4|9426.4|9439.4|9429.4|9401.1|9391.1|3066
1653656400000|2022-05-27 13:00:00|9437.4|9427.4|9483.6|9473.6|9498.4|9488.4|9436.9|9426.9|4156
1653660000000|2022-05-27 14:00:00|9483.1|9473.1|9471.1|9461.1|9494.1|9484.1|9466.1|9456.1|3642
1653663600000|2022-05-27 15:00:00|9471.4|9461.4|9472.9|9462.9|9488.6|9478.6|9452.6|9442.6|3261
1653667200000|2022-05-27 16:00:00|9473.1|9463.1|9477.1|9467.1|9482.4|9472.4|9459.1|9449.1|1978
1653868800000|2022-05-30 00:00:00|9502.6|9480.6|9534.3|9524.3|9556.8|9536.8|9502.6|9480.6|1510
1653872400000|2022-05-30 01:00:00|9534.5|9524.5|9511.5|9501.5|9534.5|9524.5|9481.8|9471.8|3360
1653876000000|2022-05-30 02:00:00|9512.3|9502.3|9533|9523|9541.5|9531.5|9511|9499.3|2269
1653879600000|2022-05-30 03:00:00|9533.5|9523.5|9536|9526|9541.8|9531|9509|9499|2048
1653883200000|2022-05-30 04:00:00|9535.8|9525.8|9537.3|9527.3|9546.3|9536.3|9528.3|9518.3|1165
1653886800000|2022-05-30 05:00:00|9537|9527|9551.3|9541.3|9561.3|9548.5|9533|9523|1874
1653890400000|2022-05-30 06:00:00|9551.5|9541.5|9556.4|9546.4|9569.3|9559.3|9540|9529.5|2150
1653894000000|2022-05-30 07:00:00|9556.9|9546.9|9529.4|9519.4|9568.4|9558.4|9524.9|9514.9|2210
1653897600000|2022-05-30 08:00:00|9529.6|9519.6|9509.4|9499.4|9537.1|9527.1|9507.1|9497.1|1787
1653901200000|2022-05-30 09:00:00|9509.6|9499.6|9524.4|9514.4|9535.4|9525.4|9507.6|9497.6|1360
1653904800000|2022-05-30 10:00:00|9524.6|9514.6|9538.4|9528.4|9539.4|9529.4|9514.4|9504.4|1207
1653908400000|2022-05-30 11:00:00|9538.1|9528.1|9555.9|9545.9|9560.6|9550.6|9531.6|9521.6|1459
1653912000000|2022-05-30 12:00:00|9557.1|9547.1|9547.4|9537.4|9583.1|9573.1|9543.1|9533.1|1635
1653915600000|2022-05-30 13:00:00|9547.9|9537.9|9555.6|9545.6|9563.9|9553.9|9542.6|9532.5|2570
1653919200000|2022-05-30 14:00:00|9555.4|9545.4|9558.6|9548.6|9566.6|9556.6|9539.6|9529.6|2425
1653922800000|2022-05-30 15:00:00|9558.9|9548.9|9545.9|9535.9|9561.6|9551.6|9540.9|9530.9|2088
1653926400000|2022-05-30 16:00:00|9546.1|9536.1|9546.5|9536.5|9547.4|9537.4|9534.6|9524.6|1337
1653955200000|2022-05-31 00:00:00|9543.4|9523.4|9498.5|9488.5|9543.4|9527|9496|9483.4|1952
1653958800000|2022-05-31 01:00:00|9498.3|9488.3|9521.3|9511.3|9541.1|9528.8|9493|9483|3790
1653962400000|2022-05-31 02:00:00|9521|9511|9543.5|9533.5|9543.5|9533.5|9515|9504.9|2304
1653966000000|2022-05-31 03:00:00|9543.3|9533.3|9552.3|9542.3|9553.5|9543.5|9537.5|9527.5|1931
1653969600000|2022-05-31 04:00:00|9552.8|9542.8|9564|9554|9572.6|9559.3|9545.5|9535.5|1120
1653973200000|2022-05-31 05:00:00|9564.3|9554.3|9572|9562|9583.3|9573.3|9562.3|9552.3|1788
1653976800000|2022-05-31 06:00:00|9572.8|9562.8|9567.6|9557.6|9591.3|9581.3|9561.6|9551.6|2676
1653980400000|2022-05-31 07:00:00|9567.9|9557.9|9534.1|9524.1|9574.1|9564.1|9523.9|9513.9|2465
1653984000000|2022-05-31 08:00:00|9533.9|9523.9|9571.1|9561.1|9595.6|9585.6|9529.4|9519.4|2204
1653987600000|2022-05-31 09:00:00|9570.9|9560.9|9540.4|9530.4|9571.9|9561.9|9536.1|9526.1|2451
1653991200000|2022-05-31 10:00:00|9540.6|9530.6|9532.4|9522.4|9554.1|9544.1|9529.1|9519.1|2161
1653994800000|2022-05-31 11:00:00|9532.6|9522.6|9532.1|9522.1|9541.6|9531.6|9515.6|9505.6|2264
1653998400000|2022-05-31 12:00:00|9532.6|9522.6|9520.9|9510.9|9539.9|9529.9|9504.6|9494.6|2409
1654002000000|2022-05-31 13:00:00|9521.1|9511.1|9512.9|9502.9|9539.9|9529.9|9493.1|9476.4|4372
1654005600000|2022-05-31 14:00:00|9513.1|9503.1|9475.1|9465.1|9515.1|9505.1|9470.3|9460.3|4707
1654009200000|2022-05-31 15:00:00|9475.4|9465.4|9474.6|9464.6|9482.1|9472.1|9433.9|9423.9|4389
1654012800000|2022-05-31 16:00:00|9474.4|9464.4|9460.5|9450.5|9478.1|9468.1|9454.1|9444.1|2734
1654041600000|2022-06-01 00:00:00|9457.3|9437.3|9461|9451|9469.3|9459.3|9447|9430.6|1585
1654045200000|2022-06-01 01:00:00|9461.5|9451.5|9453.3|9443.3|9481.4|9471|9433.3|9423.3|3037
1654048800000|2022-06-01 02:00:00|9453|9443|9461.8|9451.8|9465.5|9455.5|9441.8|9431.8|2470
1654052400000|2022-06-01 03:00:00|9462.3|9452.3|9438.8|9428.8|9462.5|9452.5|9438.5|9428.5|1472
1654056000000|2022-06-01 04:00:00|9439|9429|9418.5|9408.5|9439.5|9429.5|9406|9396|1579
1654059600000|2022-06-01 05:00:00|9418.3|9408.3|9412.3|9402.3|9427.3|9417.3|9396.8|9386.8|2486
1654063200000|2022-06-01 06:00:00|9412|9402|9442.4|9432.4|9445.5|9435.5|9405.8|9395.8|2315
1654066800000|2022-06-01 07:00:00|9439.4|9429.4|9470.1|9460.1|9479.1|9469.1|9439.4|9429.4|2617
1654070400000|2022-06-01 08:00:00|9469.6|9459.6|9426.1|9416.1|9481.9|9471.9|9418.1|9408.1|2338
1654074000000|2022-06-01 09:00:00|9426.4|9416.4|9434.4|9424.4|9437.4|9427.4|9411.4|9401.4|1856
1654077600000|2022-06-01 10:00:00|9434.6|9424.6|9403.1|9393.1|9442.4|9432.4|9396.1|9386.1|1565
1654081200000|2022-06-01 11:00:00|9402.9|9392.9|9449.4|9439.4|9462.9|9452.9|9392.6|9382.6|1954
1654084800000|2022-06-01 12:00:00|9447.9|9437.9|9543.9|9533.9|9544.6|9534.6|9445.6|9435.6|3290
1654088400000|2022-06-01 13:00:00|9544.1|9534.1|9537.6|9527.6|9561.9|9551.9|9532.1|9522.1|4179
1654092000000|2022-06-01 14:00:00|9536.9|9526.9|9515.4|9505.4|9538|9528|9476.1|9466.1|4873
1654095600000|2022-06-01 15:00:00|9515.6|9505.6|9499.1|9489.1|9522.9|9512.9|9484.4|9474.4|4043
1654099200000|2022-06-01 16:00:00|9498.9|9488.9|9514.4|9504.4|9528.6|9518.6|9496.9|9486.9|3313
1654473600000|2022-06-06 00:00:00|9533.1|9511.1|9740.5|9730.5|9814.4|9799.8|9533.1|9511.1|1927
1654477200000|2022-06-06 01:00:00|9744.8|9724.8|9709|9699|9749.5|9739.5|9686.3|9673|4157
1654480800000|2022-06-06 02:00:00|9709.3|9699.3|9702.3|9692.3|9722.8|9712.8|9689.5|9675|2482
1654484400000|2022-06-06 03:00:00|9702.5|9692.5|9684.8|9674.8|9711.4|9700|9684.3|9673|1876
1654488000000|2022-06-06 04:00:00|9685|9675|9705|9695|9707.5|9695|9680.5|9667.4|1026
1654491600000|2022-06-06 05:00:00|9705.3|9695.3|9702.5|9692.5|9717.3|9707.3|9683|9671.6|1761
1654495200000|2022-06-06 06:00:00|9702.8|9692.8|9679.9|9669.9|9723.3|9713.3|9673.1|9663.1|2526
1654498800000|2022-06-06 07:00:00|9679.6|9669.6|9727.6|9717.6|9749.1|9735.8|9679.6|9669.6|2794
1654502400000|2022-06-06 08:00:00|9728.9|9718.9|9749.1|9739.1|9749.1|9739.1|9721.4|9711.4|2007
1654506000000|2022-06-06 09:00:00|9748.1|9738.1|9741.9|9731.9|9749.6|9739.6|9715.4|9705.4|1900
1654509600000|2022-06-06 10:00:00|9741.6|9731.6|9715.1|9705.1|9751.6|9741.6|9712.8|9702.8|1582
1654513200000|2022-06-06 11:00:00|9715.4|9705.4|9732.9|9722.9|9737.4|9727.4|9706.9|9692.3|2157
1654516800000|2022-06-06 12:00:00|9733.1|9723.1|9747.9|9737.9|9773.6|9763.6|9726.4|9716.4|3022
1654520400000|2022-06-06 13:00:00|9748.6|9738.6|9745.4|9735.4|9749.4|9739.4|9725.4|9715.4|4173
1654524000000|2022-06-06 14:00:00|9745.6|9735.6|9751.1|9741.1|9752.6|9742.6|9722.4|9712.4|3934
1654527600000|2022-06-06 15:00:00|9751.4|9741.4|9743.4|9733.4|9756.8|9744.6|9723.6|9713.6|4215
1654531200000|2022-06-06 16:00:00|9747.1|9737.1|9747.4|9737.4|9757.4|9747.4|9724.6|9714.6|3154
1654560000000|2022-06-07 00:00:00|9739.6|9729.6|9724|9714|9740.1|9730.1|9718.5|9707.5|1411
1654563600000|2022-06-07 01:00:00|9724.5|9714.5|9692.3|9682.3|9725.5|9715.5|9676.5|9666.5|2791
1654567200000|2022-06-07 02:00:00|9692.5|9682.5|9681.8|9671.8|9694.8|9684.8|9671.3|9661.3|1711
1654570800000|2022-06-07 03:00:00|9681.5|9671.5|9688.5|9678.5|9697.5|9687.5|9671|9661|1542
1654574400000|2022-06-07 04:00:00|9688.3|9678.3|9683|9673|9723|9713|9676|9666|1312
1654578000000|2022-06-07 05:00:00|9683.3|9673.3|9657.5|9647.5|9687.5|9677.5|9655.3|9645.3|2007
1654581600000|2022-06-07 06:00:00|9657.8|9647.8|9657.1|9647.1|9679.5|9669.5|9655.4|9645.4|1533
1654585200000|2022-06-07 07:00:00|9657.4|9647.4|9628.9|9618.9|9665.6|9655.6|9624.5|9613.1|2526
1654588800000|2022-06-07 08:00:00|9628.6|9618.6|9635.6|9625.6|9682.1|9672.1|9628.6|9618.6|2283
1654592400000|2022-06-07 09:00:00|9635.9|9625.9|9619.6|9609.6|9642.4|9632.4|9609.1|9599.1|1760
1654596000000|2022-06-07 10:00:00|9619.4|9609.4|9619.1|9609.1|9639.4|9629.4|9613.4|9603.4|1980
1654599600000|2022-06-07 11:00:00|9619.9|9609.9|9614.6|9604.6|9626.4|9616.4|9601.9|9591.9|2450
1654603200000|2022-06-07 12:00:00|9615.4|9605.4|9634.1|9624.1|9648.9|9638.9|9613.1|9603.1|2777
1654606800000|2022-06-07 13:00:00|9633.9|9623.9|9682.6|9672.6|9691.9|9681.9|9608.9|9598.9|4765
1654610400000|2022-06-07 14:00:00|9682.9|9672.9|9717.9|9707.9|9723.6|9713.6|9665.4|9655.4|3792
1654614000000|2022-06-07 15:00:00|9718.1|9708.1|9708.9|9698.9|9729.6|9719.6|9692.6|9682.6|3245
1654617600000|2022-06-07 16:00:00|9709.4|9699.4|9736.3|9726.3|9741.6|9731.6|9708.1|9698.1|2915
1654646400000|2022-06-08 00:00:00|9750.8|9730.8|9732.5|9722.5|9753.8|9739.5|9730.8|9720.8|1370
1654650000000|2022-06-08 01:00:00|9732.3|9722.3|9723|9713|9738.5|9727.5|9712.8|9702.8|3297
1654653600000|2022-06-08 02:00:00|9723.3|9713.3|9729.5|9719.5|9759.4|9747|9718.5|9708.5|2245
1654657200000|2022-06-08 03:00:00|9729.3|9719.3|9691.5|9681.5|9729.8|9719.8|9680|9665.8|2466
1654660800000|2022-06-08 04:00:00|9691.3|9681.3|9682.5|9672.5|9699.5|9689.5|9681.8|9671.8|1060
1654664400000|2022-06-08 05:00:00|9682|9672|9709.5|9699.5|9709.5|9699.5|9673.8|9663.8|2147
1654668000000|2022-06-08 06:00:00|9709.8|9699.8|9702.4|9692.4|9721.8|9711.8|9695.3|9685.3|2791
1654671600000|2022-06-08 07:00:00|9702.6|9692.6|9711.6|9701.6|9733.9|9723.9|9676.4|9666.4|2808
1654675200000|2022-06-08 08:00:00|9711.4|9701.4|9681.4|9671.4|9717.9|9707.9|9670.9|9660.9|2233
1654678800000|2022-06-08 09:00:00|9681.1|9671.1|9674.4|9664.4|9693.6|9683.6|9669.4|9659.4|1692
1654682400000|2022-06-08 10:00:00|9674.1|9664.1|9666.9|9656.9|9697.1|9687.1|9665.6|9655.6|1755
1654686000000|2022-06-08 11:00:00|9665.6|9655.6|9702.9|9692.9|9704.1|9694.1|9647.6|9637.6|2187
1654689600000|2022-06-08 12:00:00|9702.6|9692.6|9703.6|9693.6|9719.4|9709.4|9688.4|9678.4|2579
1654693200000|2022-06-08 13:00:00|9703.9|9693.9|9723.3|9713.3|9734.6|9724.6|9694.1|9684.1|4434
1654696800000|2022-06-08 14:00:00|9724|9714|9710.6|9700.6|9729.4|9719.4|9707.1|9697.1|4142
1654700400000|2022-06-08 15:00:00|9711.6|9701.6|9738.1|9728.1|9744.4|9734.4|9706.9|9696.9|3848
1654704000000|2022-06-08 16:00:00|9738.4|9728.4|9762.1|9742.1|9763.1|9751.4|9727.9|9717.9|3432
1654732800000|2022-06-09 00:00:00|9748.9|9728.9|9738|9728|9757.1|9746.9|9734.8|9724.8|1215
1654736400000|2022-06-09 01:00:00|9737|9727|9705.8|9695.8|9737.5|9727.5|9705|9689.9|2871
1654740000000|2022-06-09 02:00:00|9705.5|9695.5|9699.8|9689.8|9708.8|9698.8|9692|9681.9|1980
1654743600000|2022-06-09 03:00:00|9700|9690|9712.5|9702.5|9716|9706|9691|9681|1648
1654747200000|2022-06-09 04:00:00|9711|9701|9706|9696|9723.3|9713.3|9706|9696|728
1654750800000|2022-06-09 05:00:00|9705.8|9695.8|9696.8|9686.8|9714.8|9704.8|9689.3|9679.3|2026
1654754400000|2022-06-09 06:00:00|9697.5|9687.5|9684.9|9674.9|9700.5|9690.5|9673.3|9660.4|2162
1654758000000|2022-06-09 07:00:00|9684.6|9674.6|9611.5|9601.5|9704.3|9694.3|9606.4|9596.4|3120
1654761600000|2022-06-09 08:00:00|9612.5|9602.5|9612.1|9602.1|9620.6|9610.6|9581.5|9571.5|2464
1654765200000|2022-06-09 09:00:00|9612.4|9602.4|9633.4|9623.4|9633.6|9623.6|9611.4|9601.4|1841
1654768800000|2022-06-09 10:00:00|9633.6|9623.6|9631.4|9621.4|9659.6|9649.6|9628.9|9618.9|1674
1654772400000|2022-06-09 11:00:00|9631.1|9621.1|9614.1|9604.1|9640.9|9630.9|9610.1|9600.1|2642
1654776000000|2022-06-09 12:00:00|9614.4|9604.4|9638.1|9628.1|9639.4|9629.4|9613.4|9603.4|3559
1654779600000|2022-06-09 13:00:00|9641.9|9631.9|9637.1|9627.1|9651.1|9641.1|9590.9|9580.9|5564
1654783200000|2022-06-09 14:00:00|9638.1|9628.1|9603.9|9593.9|9640.6|9630.6|9596.1|9586.1|4309
1654786800000|2022-06-09 15:00:00|9602.1|9592.1|9613.9|9603.9|9624.4|9614.4|9585.9|9575.9|3597
1654790400000|2022-06-09 16:00:00|9614.1|9604.1|9620.8|9610.8|9622|9612|9591.4|9581.4|3390
1654819200000|2022-06-10 00:00:00|9595.9|9575.9|9596|9586|9600.8|9587.5|9576|9566|1009
1654822800000|2022-06-10 01:00:00|9596.3|9586.3|9590.3|9580.3|9602.8|9592.8|9574.3|9564.3|2962
1654826400000|2022-06-10 02:00:00|9590|9580|9593.5|9583.5|9603.5|9593.5|9576.8|9566.8|2496
1654830000000|2022-06-10 03:00:00|9593.8|9583.8|9568|9558|9597|9587|9565.3|9555.3|1666
1654833600000|2022-06-10 04:00:00|9567.8|9557.8|9547.8|9537.8|9575|9561.8|9541|9531|1150
1654837200000|2022-06-10 05:00:00|9548|9538|9610.5|9600.5|9612.8|9602.8|9544.5|9534.5|2495
1654840800000|2022-06-10 06:00:00|9610|9600|9615.4|9605.4|9629.9|9616|9606|9593.8|2564
1654844400000|2022-06-10 07:00:00|9615.1|9605.1|9576.9|9566.9|9615.1|9605.1|9563.4|9553.4|2635
1654848000000|2022-06-10 08:00:00|9576.6|9566.6|9592.9|9582.9|9619.1|9609.1|9574.6|9564.6|2398
1654851600000|2022-06-10 09:00:00|9591.9|9581.9|9587.4|9577.4|9605.6|9595.6|9575.9|9565.9|1969
1654855200000|2022-06-10 10:00:00|9587.9|9577.9|9572.6|9562.6|9589.1|9579.1|9555.9|9545.9|1864
1654858800000|2022-06-10 11:00:00|9572.4|9562.4|9525.6|9515.6|9578.9|9568.9|9516.1|9506.1|2134
1654862400000|2022-06-10 12:00:00|9524.6|9514.6|9529.1|9519.1|9554.1|9544.1|9496|9486|5037
1654866000000|2022-06-10 13:00:00|9529.9|9519.9|9465.6|9455.6|9540.9|9530.9|9441.5|9431.5|6036
1654869600000|2022-06-10 14:00:00|9464.6|9454.6|9474.9|9464.9|9488.6|9478.6|9421.6|9411.6|5734
1654873200000|2022-06-10 15:00:00|9475.4|9465.4|9450.1|9440.1|9479.1|9469.1|9442.9|9430|4274
1654876800000|2022-06-10 16:00:00|9449.9|9439.9|9458.4|9448.4|9472.9|9462.9|9439.4|9429.4|3786
1655078400000|2022-06-13 00:00:00|9443.9|9421.9|9383|9373|9443.9|9421.9|9362|9350.1|1604
1655082000000|2022-06-13 01:00:00|9382|9372|9388.3|9378.3|9398.3|9385.3|9352|9342|3589
1655085600000|2022-06-13 02:00:00|9387.8|9377.8|9400.8|9390.8|9408|9394.8|9370.8|9358.4|2057
1655089200000|2022-06-13 03:00:00|9401|9391|9397|9387|9417.9|9404|9394.8|9384.1|1189
1655092800000|2022-06-13 04:00:00|9396.5|9386.5|9377.5|9367.5|9400|9390|9360.5|9350.5|929
1655096400000|2022-06-13 05:00:00|9377.3|9367.3|9385|9375|9395.8|9382.5|9364.3|9354.3|2102
1655100000000|2022-06-13 06:00:00|9384.8|9374.8|9370.6|9360.6|9388.5|9376.5|9353.5|9340|2566
1655103600000|2022-06-13 07:00:00|9370.9|9360.9|9313.9|9303.9|9400.6|9390.6|9310.1|9300.1|2928
1655107200000|2022-06-13 08:00:00|9314.1|9304.1|9294.1|9284.1|9327.1|9317.1|9282.1|9272.1|2679
1655110800000|2022-06-13 09:00:00|9293.9|9283.9|9282.9|9272.9|9308.1|9298.1|9276.6|9266.6|2825
1655114400000|2022-06-13 10:00:00|9282.6|9272.6|9299.1|9289.1|9307.4|9297.4|9265.4|9255.4|2857
1655118000000|2022-06-13 11:00:00|9299.4|9289.4|9279.6|9269.6|9308.6|9298.6|9272.6|9262.6|2787
1655121600000|2022-06-13 12:00:00|9279.1|9269.1|9301.6|9291.6|9306.1|9296.1|9261.4|9251.4|3739
1655125200000|2022-06-13 13:00:00|9302.4|9292.4|9291.1|9281.1|9323.4|9313.4|9289.9|9279.9|4805
1655128800000|2022-06-13 14:00:00|9290.9|9280.9|9244.9|9234.9|9290.9|9280.9|9240|9230|4414
1655132400000|2022-06-13 15:00:00|9243.9|9233.9|9315.9|9305.9|9321.4|9311.4|9234.1|9224.1|4424
1655136000000|2022-06-13 16:00:00|9316.1|9306.1|9317|9307|9364.4|9354.4|9316|9306|4983
1655164800000|2022-06-14 00:00:00|9313.9|9293.9|9327|9317|9339.3|9329.3|9301|9285.6|2569
1655168400000|2022-06-14 01:00:00|9327.5|9317.5|9302|9292|9336|9326|9290.8|9280.8|4370
1655172000000|2022-06-14 02:00:00|9301.3|9291.3|9324|9314|9326.8|9316.8|9299|9289|2779
1655175600000|2022-06-14 03:00:00|9323.8|9313.8|9322.8|9312.8|9336.8|9326.8|9316.5|9305.4|2005
1655179200000|2022-06-14 04:00:00|9323|9313|9327.3|9317.3|9346.3|9336.3|9318.8|9308.8|1685
1655182800000|2022-06-14 05:00:00|9327|9317|9356|9346|9364.3|9354.3|9320.5|9310.5|2366
1655186400000|2022-06-14 06:00:00|9355.8|9345.8|9376.9|9366.9|9387|9375.6|9352.5|9342.5|2811
1655190000000|2022-06-14 07:00:00|9375.6|9365.6|9346.9|9336.9|9382.1|9372.1|9334.9|9324.9|3028
1655193600000|2022-06-14 08:00:00|9346.6|9336.6|9319.4|9309.4|9346.6|9336.6|9315.6|9305.6|2637
1655197200000|2022-06-14 09:00:00|9319.6|9309.6|9306.6|9296.6|9320.6|9310.6|9293.1|9283.1|3120
1655200800000|2022-06-14 10:00:00|9306.1|9296.1|9305.6|9295.6|9309.4|9299.4|9272.6|9262.6|3121
1655204400000|2022-06-14 11:00:00|9304.9|9294.9|9264.1|9254.1|9308.4|9298.4|9264.1|9254.1|2853
1655208000000|2022-06-14 12:00:00|9264.6|9254.6|9301.5|9291.5|9316.9|9306.9|9263.1|9253.1|3556
1655211600000|2022-06-14 13:00:00|9301.4|9291.4|9282.6|9272.6|9311.1|9301.1|9262.9|9252.9|5713
1655215200000|2022-06-14 14:00:00|9282.1|9272.1|9249.4|9239.4|9291.6|9281.6|9247.9|9237.9|5220
1655218800000|2022-06-14 15:00:00|9248.1|9238.1|9235.6|9225.6|9252.4|9242.4|9227.6|9217.6|4936
1655222400000|2022-06-14 16:00:00|9236.1|9226.1|9205.9|9195.9|9236.1|9226.1|9199|9189|4125
1655251200000|2022-06-15 00:00:00|9200.6|9180.6|9206.5|9196.5|9207|9197|9180|9166.8|1913
1655254800000|2022-06-15 01:00:00|9206.3|9196.3|9271.3|9261.3|9284.8|9274.5|9206.3|9196.3|4321
1655258400000|2022-06-15 02:00:00|9271|9261|9291|9281|9301.5|9289.5|9263|9253|2968
1655262000000|2022-06-15 03:00:00|9291.8|9281.8|9281.8|9271.8|9294|9283.3|9274.3|9264.3|2424
1655265600000|2022-06-15 04:00:00|9281.5|9271.5|9264.8|9254.8|9284.3|9274.3|9260|9250|1042
1655269200000|2022-06-15 05:00:00|9264.3|9254.3|9298.5|9288.5|9318|9308|9256.8|9246.8|2901
1655272800000|2022-06-15 06:00:00|9299.5|9289.5|9253.9|9243.9|9304.6|9292.8|9252.6|9242.6|3905
1655276400000|2022-06-15 07:00:00|9254.4|9244.4|9262.1|9252.1|9275.6|9265.6|9233.9|9223.9|3587
1655280000000|2022-06-15 08:00:00|9261.9|9251.9|9273.6|9263.6|9291.4|9281.4|9252.1|9242.1|2861
1655283600000|2022-06-15 09:00:00|9273.9|9263.9|9265.9|9255.9|9274.1|9264.1|9247.3|9237.3|2895
1655287200000|2022-06-15 10:00:00|9265.6|9255.6|9237.6|9227.6|9265.9|9255.9|9232.5|9222.5|2487
1655290800000|2022-06-15 11:00:00|9237.4|9227.4|9275.4|9265.4|9304.1|9294.1|9233.1|9223.1|3020
1655294400000|2022-06-15 12:00:00|9274.9|9264.9|9248.9|9238.9|9274.9|9264.9|9215.4|9205.4|4089
1655298000000|2022-06-15 13:00:00|9248.6|9238.6|9242.6|9232.6|9255.5|9245.5|9223.9|9213.9|5596
1655301600000|2022-06-15 14:00:00|9242.4|9232.4|9237.9|9227.9|9254.6|9244.6|9229.9|9219.9|4964
1655305200000|2022-06-15 15:00:00|9237.6|9227.6|9229.9|9219.9|9241.9|9231.9|9223.9|9213.9|3502
1655308800000|2022-06-15 16:00:00|9230.4|9220.4|9231.8|9221.8|9258.9|9248.9|9230.4|9220.4|3162
1655337600000|2022-06-16 00:00:00|9297.6|9277.6|9290.3|9280.3|9312.4|9299|9288|9277.6|1908
1655341200000|2022-06-16 01:00:00|9291|9281|9311.8|9301.8|9348.3|9338.3|9291|9281|4175
1655344800000|2022-06-16 02:00:00|9312.8|9302.8|9323|9313|9332.4|9322|9307.3|9297.3|2754
1655348400000|2022-06-16 03:00:00|9323.3|9313.3|9302.5|9292.5|9334|9319.5|9297.3|9287.3|2322
1655352000000|2022-06-16 04:00:00|9302.3|9292.3|9286.5|9276.5|9306.5|9294|9285.3|9274.1|1467
1655355600000|2022-06-16 05:00:00|9286.3|9276.3|9261.8|9251.8|9294.8|9284.8|9261|9249.4|2934
1655359200000|2022-06-16 06:00:00|9262.3|9252.3|9247.1|9237.1|9279.3|9269.3|9245.6|9235.6|3276
1655362800000|2022-06-16 07:00:00|9246.1|9236.1|9155.4|9145.4|9248.4|9238.4|9136.1|9126.1|4841
1655366400000|2022-06-16 08:00:00|9156.1|9146.1|9183.1|9173.1|9206.5|9194.1|9153.1|9143.1|3818
1655370000000|2022-06-16 09:00:00|9182.6|9172.6|9143.9|9133.9|9185.4|9175.4|9125.6|9115.6|3784
1655373600000|2022-06-16 10:00:00|9143.4|9133.4|9121.9|9111.9|9152.6|9142.6|9102.6|9092.6|2863
1655377200000|2022-06-16 11:00:00|9122.6|9112.6|9087.1|9077.1|9131.1|9121.1|9080.9|9070.9|4225
1655380800000|2022-06-16 12:00:00|9087.6|9077.6|9110.6|9100.6|9115.1|9104.6|9080.9|9070.9|3803
1655384400000|2022-06-16 13:00:00|9111.6|9101.6|9069.9|9059.9|9135.1|9125.1|9063.9|9053.9|6331
1655388000000|2022-06-16 14:00:00|9068.9|9058.9|9034.1|9024.1|9071.1|9061.1|9026.4|9016.4|6219
1655391600000|2022-06-16 15:00:00|9033.4|9023.4|9111.1|9101.1|9116.1|9106.1|9027.1|9017.1|4815
1655395200000|2022-06-16 16:00:00|9110.9|9100.9|9137.6|9127.6|9153.6|9143.6|9101.4|9091.4|4610
1655424000000|2022-06-17 00:00:00|9106.9|9086.9|9097.3|9087.3|9116.4|9102.3|9082|9072|362
1655427600000|2022-06-17 01:00:00|9098|9088|9136.5|9126.5|9171.3|9156.5|9094.8|9079.9|1735
1655431200000|2022-06-17 02:00:00|9137|9127|9125.8|9115.8|9148.1|9135.3|9120.8|9109.3|1105
1655434800000|2022-06-17 03:00:00|9126|9116|9102|9092|9136.9|9120.5|9102|9092|1033
1655438400000|2022-06-17 04:00:00|9102.3|9092.3|9121|9111|9132.8|9117.3|9100|9085.9|328
1655442000000|2022-06-17 05:00:00|9122|9112|9131.5|9121.5|9154.4|9141.3|9115.8|9101.5|940
1655445600000|2022-06-17 06:00:00|9131.3|9121.3|9130.6|9120.6|9146.6|9133|9117.5|9107.5|1427
1655449200000|2022-06-17 07:00:00|9130.4|9120.4|9157.9|9147.9|9163.4|9153.4|9110.1|9100.1|1536
1655452800000|2022-06-17 08:00:00|9158.1|9148.1|9126.6|9116.6|9159.9|9149.9|9126.6|9116.6|1213
1655456400000|2022-06-17 09:00:00|9126.9|9116.9|9111.6|9101.6|9134.6|9124.6|9105.6|9095.6|677
1655460000000|2022-06-17 10:00:00|9111.9|9101.9|9104.4|9094.4|9124.4|9114.4|9098.4|9088.4|2328
1655463600000|2022-06-17 11:00:00|9104.6|9094.6|9099.1|9089.1|9115.1|9105.1|9088.9|9078.9|2293
1655467200000|2022-06-17 12:00:00|9099.4|9089.4|9058.9|9048.9|9099.6|9089.6|9057.6|9047.6|2959
1655470800000|2022-06-17 13:00:00|9058.1|9048.1|9015.9|9005.9|9068|9058|9008.9|8998.9|6046
1655474400000|2022-06-17 14:00:00|9015.6|9005.6|8932.6|8922.6|9021.5|9011.5|8922.4|8912.4|6361
1655478000000|2022-06-17 15:00:00|8932.1|8922.1|8985.5|8975.5|8988.9|8978.9|8922.4|8912.4|5701
1655481600000|2022-06-17 16:00:00|8985.9|8975.9|8946.5|8936.5|8998.1|8988.1|8937.4|8927.4|4722
1655683200000|2022-06-20 00:00:00|8963.6|8941.6|8980.8|8970.8|8991.5|8981.5|8963.6|8941.6|2274
1655686800000|2022-06-20 01:00:00|8980.5|8970.5|8921.8|8911.8|8999.5|8989.5|8912|8902|5146
1655690400000|2022-06-20 02:00:00|8921|8911|8958|8948|8971.4|8958|8911.5|8901.5|3739
1655694000000|2022-06-20 03:00:00|8958.3|8948.3|8942.8|8932.8|8971.4|8960.5|8930.8|8920.8|2959
1655697600000|2022-06-20 04:00:00|8943|8933|8935.8|8925.8|8959.4|8948.3|8933.3|8923.3|1488
1655701200000|2022-06-20 05:00:00|8936|8926|8952.8|8942.8|8963.8|8953.8|8925.3|8915.3|2422
1655704800000|2022-06-20 06:00:00|8953.8|8943.8|8921.9|8911.9|8960.4|8946.8|8921.9|8911.9|3050
1655708400000|2022-06-20 07:00:00|8922.1|8912.1|8842.4|8832.4|8932.6|8922.6|8835.1|8825.1|3205
1655712000000|2022-06-20 08:00:00|8842.6|8832.6|8876.6|8866.6|8886.9|8876.9|8839.6|8829.6|2251
1655715600000|2022-06-20 09:00:00|8876.4|8866.4|8886.4|8876.4|8897.6|8887.6|8861.9|8851.9|2007
1655719200000|2022-06-20 10:00:00|8886.1|8876.1|8881.1|8871.1|8899.6|8889.6|8877.6|8867.6|1776
1655722800000|2022-06-20 11:00:00|8881.4|8871.4|8879.4|8869.4|8892.5|8881.6|8864.9|8854.9|1951
1655726400000|2022-06-20 12:00:00|8879.1|8869.1|8892.9|8882.9|8899.4|8889.4|8861.6|8851.6|1591
1655730000000|2022-06-20 13:00:00|8892.6|8882.6|8859.6|8849.6|8898.9|8888.9|8856.4|8846.4|3935
1655733600000|2022-06-20 14:00:00|8859.4|8849.4|8931.9|8921.9|8933.3|8923.3|8855.9|8845.9|4026
1655737200000|2022-06-20 15:00:00|8932.1|8922.1|8973.6|8963.6|8996.9|8986.9|8912.4|8902.4|3407
1655740800000|2022-06-20 16:00:00|8973.4|8963.4|8944.9|8934.9|8984.1|8974.1|8937.1|8927.1|1363
1655769600000|2022-06-21 00:00:00|8971.6|8951.6|8980|8970|8983.8|8973.8|8945.3|8935.3|1522
1655773200000|2022-06-21 01:00:00|8980.3|8970.3|8985.5|8975.5|8991.5|8981.5|8949.3|8939.3|2998
1655776800000|2022-06-21 02:00:00|8985.3|8975.3|8975.3|8965.3|8996|8986|8965.8|8955.8|2420
1655780400000|2022-06-21 03:00:00|8975|8965|8976.5|8966.5|8988.5|8978.5|8964.3|8954.3|1829
1655784000000|2022-06-21 04:00:00|8977.3|8967.3|8958.3|8948.3|8979.5|8969.5|8946|8936|930
1655787600000|2022-06-21 05:00:00|8958|8948|8906|8896|8967.8|8957.8|8893.3|8883.3|2452
1655791200000|2022-06-21 06:00:00|8905.8|8895.8|8924.4|8914.4|8943.3|8933.3|8895.5|8885.5|2883
1655794800000|2022-06-21 07:00:00|8924.1|8914.1|9036.1|9026.1|9047.9|9037.9|8915.9|8905.9|3161
1655798400000|2022-06-21 08:00:00|9035.9|9025.9|9024.1|9014.1|9061.4|9051.4|9019.1|9009.1|2260
1655802000000|2022-06-21 09:00:00|9024.4|9014.4|9008.6|8998.6|9025.4|9015.4|9006.4|8996.4|1670
1655805600000|2022-06-21 10:00:00|9008.4|8998.4|8991.9|8981.9|9013.4|9003.4|8987.1|8977.1|1708
1655809200000|2022-06-21 11:00:00|8991.6|8981.6|8994.1|8984.1|9009.5|8999.5|8982.9|8972.9|2276
1655812800000|2022-06-21 12:00:00|8993.9|8983.9|8985.1|8975.1|9033.6|9023.6|8977.6|8967.6|2446
1655816400000|2022-06-21 13:00:00|8984.9|8974.9|9033.9|9023.9|9042.9|9032.9|8982.9|8972.9|4464
1655820000000|2022-06-21 14:00:00|9036.1|9026.1|9020.9|9010.9|9066.1|9056.1|9014.9|9004.9|4133
1655823600000|2022-06-21 15:00:00|9020.6|9010.6|9011.1|9001.1|9030.9|9020.9|8994|8984|3592
1655827200000|2022-06-21 16:00:00|9010.6|9000.6|8989.6|8979.6|9011.9|9001.9|8978.4|8968.4|3094
1655856000000|2022-06-22 00:00:00|8935.6|8915.6|8931.3|8921.3|8939|8929|8911|8901|1618
1655859600000|2022-06-22 01:00:00|8931.8|8921.8|8878.5|8868.5|8936.3|8926.3|8863.5|8853.5|3733
1655863200000|2022-06-22 02:00:00|8878.3|8868.3|8879|8869|8908|8898|8872|8862|2731
1655866800000|2022-06-22 03:00:00|8878.8|8868.8|8867.3|8857.3|8897.5|8887.5|8863.5|8853.5|2087
1655870400000|2022-06-22 04:00:00|8867|8857|8862.5|8852.5|8872.3|8862.3|8857|8847|1051
1655874000000|2022-06-22 05:00:00|8861.8|8851.8|8792.5|8782.5|8862.8|8852.8|8784.5|8774.5|2947
1655877600000|2022-06-22 06:00:00|8792.3|8782.3|8758.1|8748.1|8803.5|8793.5|8751.5|8741.5|4135
1655881200000|2022-06-22 07:00:00|8757.1|8747.1|8707.1|8697.1|8757.4|8747.4|8697.4|8687.4|3861
1655884800000|2022-06-22 08:00:00|8708.4|8698.4|8734.1|8724.1|8752.9|8742.9|8706.1|8696.1|2814
1655888400000|2022-06-22 09:00:00|8734.4|8724.4|8732.1|8722.1|8738.6|8728.6|8713.9|8703.9|2130
1655892000000|2022-06-22 10:00:00|8732.4|8722.4|8734.4|8724.4|8751.1|8741.1|8708.4|8698.4|2178
1655895600000|2022-06-22 11:00:00|8734.6|8724.6|8712.4|8702.4|8748.9|8738.9|8708.9|8698.9|2693
1655899200000|2022-06-22 12:00:00|8712.1|8702.1|8694.9|8684.9|8727.4|8717.4|8670.6|8660.6|3346
1655902800000|2022-06-22 13:00:00|8694.6|8684.6|8723.6|8713.6|8756.1|8746.1|8660.9|8650.9|6519
1655906400000|2022-06-22 14:00:00|8723.4|8713.4|8771.6|8761.6|8785.6|8775.6|8704.4|8694.4|5479
1655910000000|2022-06-22 15:00:00|8771.4|8761.4|8759.9|8749.9|8789.6|8779.6|8733.8|8723.8|4236
1655913600000|2022-06-22 16:00:00|8759.6|8749.6|8778|8768|8795.6|8785.6|8756.4|8746.4|3468
1655942400000|2022-06-23 00:00:00|8756.1|8736.1|8733|8723|8760.9|8746.9|8713.8|8703.8|2167
1655946000000|2022-06-23 01:00:00|8733.3|8723.3|8605|8595|8737.8|8727.8|8599|8589|4492
1655949600000|2022-06-23 02:00:00|8604.3|8594.3|8612.3|8602.3|8640.9|8630.3|8568.8|8556.5|4014
1655953200000|2022-06-23 03:00:00|8613.3|8603.3|8614.5|8604.5|8648.5|8638.3|8608|8596.1|2384
1655956800000|2022-06-23 04:00:00|8614.8|8604.8|8632|8622|8649|8637.8|8611|8601|1241
1655960400000|2022-06-23 05:00:00|8632.3|8622.3|8665.5|8655.5|8684.3|8674.3|8620.8|8610.1|2927
1655964000000|2022-06-23 06:00:00|8666.3|8656.3|8680.4|8670.4|8703|8693|8658.3|8648.3|3540
1655967600000|2022-06-23 07:00:00|8680.1|8670.1|8646.4|8636.4|8685.1|8675.1|8601.9|8591.9|3613
1655971200000|2022-06-23 08:00:00|8646.1|8636.1|8599.6|8589.6|8664.8|8652.1|8595.6|8585.6|2776
1655974800000|2022-06-23 09:00:00|8599.4|8589.4|8619.6|8609.6|8624.1|8614.1|8597.1|8587.1|2436
1655978400000|2022-06-23 10:00:00|8619.4|8609.4|8641.1|8631.1|8647.6|8637.6|8600.8|8590.8|2271
1655982000000|2022-06-23 11:00:00|8640.9|8630.9|8593.9|8583.9|8643.1|8633.1|8591.6|8581.6|2626
1655985600000|2022-06-23 12:00:00|8593.1|8583.1|8556.6|8546.6|8597.6|8587.6|8553.6|8543.6|3411
1655989200000|2022-06-23 13:00:00|8556.1|8546.1|8557.1|8547.1|8598.9|8588.9|8537.6|8527.6|5634
1655992800000|2022-06-23 14:00:00|8572.9|8562.9|8504.9|8494.9|8585.1|8575.1|8494.6|8484.6|5565
1655996400000|2022-06-23 15:00:00|8505.1|8495.1|8397.6|8387.6|8505.1|8495.1|8392.9|8382.9|5029
1656000000000|2022-06-23 16:00:00|8396.9|8386.9|8346.3|8336.3|8418.6|8408.6|8331.4|8321.4|5118
1656028800000|2022-06-24 00:00:00|8383.4|8363.4|8392.6|8372.6|8405.1|8385.1|8373.1|8353.1|1574
1656032400000|2022-06-24 01:00:00|8392.1|8372.1|8401.4|8381.4|8451.9|8431.9|8386.6|8366.6|4453
1656036000000|2022-06-24 02:00:00|8400.9|8380.9|8457.4|8437.4|8461.1|8441.1|8400.9|8380.9|2912
1656039600000|2022-06-24 03:00:00|8456.6|8436.6|8427.4|8407.4|8466.4|8446.4|8399.9|8379.9|2240
1656043200000|2022-06-24 04:00:00|8427.1|8407.1|8465.9|8445.9|8467.1|8447.1|8421.6|8401.6|1527
1656046800000|2022-06-24 05:00:00|8466.1|8446.1|8432.1|8412.1|8483.1|8463.1|8427.9|8407.9|2924
1656050400000|2022-06-24 06:00:00|8431.4|8411.4|8343.5|8333.5|8440.4|8420.4|8339.9|8329.9|3768
1656054000000|2022-06-24 07:00:00|8343.4|8333.4|8271.6|8261.6|8349|8339|8224.9|8214.9|3402
1656057600000|2022-06-24 08:00:00|8271.9|8261.9|8274.3|8264.3|8286.1|8276.1|8240.1|8230.1|2590
1656061200000|2022-06-24 09:00:00|8275.3|8265.3|8345.5|8335.5|8352|8342|8258.6|8248.6|2226
1656064800000|2022-06-24 10:00:00|8345.3|8335.3|8321.9|8311.9|8347.1|8337.1|8288.9|8278.9|2137
1656068400000|2022-06-24 11:00:00|8322.1|8312.1|8257.6|8247.6|8345.1|8335.1|8240.9|8230.3|2191
1656072000000|2022-06-24 12:00:00|8257.9|8247.9|8296.9|8286.9|8303.1|8293.1|8227.6|8217.6|2820
1656075600000|2022-06-24 13:00:00|8296.6|8286.6|8158.1|8148.1|8327.4|8317.4|8127.4|8117.4|6090
1656079200000|2022-06-24 14:00:00|8158.4|8148.4|8400.4|8390.4|8419|8409|8158.4|8148.4|7607
1656082800000|2022-06-24 15:00:00|8400.1|8390.1|8391.9|8381.9|8439.6|8429.6|8372.6|8362.6|4827
1656086400000|2022-06-24 16:00:00|8392.1|8382.1|8331.1|8321.1|8394.1|8384.1|8329.1|8319.1|3922
1656288000000|2022-06-27 00:00:00|8963.6|8941.6|8346.8|8336.8|8963.6|8941.6|8317|8304|1869
1656291600000|2022-06-27 01:00:00|8346.5|8336.5|8446|8436|8492.6|8482.3|8343.8|8333.8|4383
1656295200000|2022-06-27 02:00:00|8446.3|8436.3|8447.3|8437.3|8458.6|8448.3|8418.8|8408.8|2631
1656298800000|2022-06-27 03:00:00|8446.8|8436.8|8428.5|8418.5|8451.6|8439.5|8416.3|8405.6|1412
1656302400000|2022-06-27 04:00:00|8429.5|8419.5|8450.3|8440.3|8455.6|8441.4|8423.5|8410.3|909
1656306000000|2022-06-27 05:00:00|8449.3|8439.3|8385|8375|8450|8440|8368.3|8357|2246
1656309600000|2022-06-27 06:00:00|8384.5|8374.5|8370.9|8360.9|8414.5|8404.5|8365|8350.9|2569
1656313200000|2022-06-27 07:00:00|8369.4|8359.4|8426.9|8416.9|8455.6|8445.6|8351.8|8341.8|2395
1656316800000|2022-06-27 08:00:00|8427.1|8417.1|8391.9|8381.9|8433.4|8423.4|8361.9|8351.9|2037
1656320400000|2022-06-27 09:00:00|8392.1|8382.1|8374.6|8364.6|8425.4|8415.4|8374.6|8364.6|1604
1656324000000|2022-06-27 10:00:00|8374.9|8364.9|8380.1|8370.1|8390.6|8380.6|8366.1|8356.1|1314
1656327600000|2022-06-27 11:00:00|8380.4|8370.4|8385.1|8375.1|8395.4|8385.4|8359.1|8349.1|1582
1656331200000|2022-06-27 12:00:00|8385.9|8375.9|8366.6|8356.6|8421.4|8411.4|8364.1|8354.1|2601
1656334800000|2022-06-27 13:00:00|8366.9|8356.9|8343.4|8333.4|8409.6|8399.6|8334.1|8324.1|5041
1656338400000|2022-06-27 14:00:00|8343.1|8333.1|8403.6|8393.6|8413.6|8403.6|8342.6|8332.6|4830
1656342000000|2022-06-27 15:00:00|8403.4|8393.4|8416.4|8406.4|8438.1|8428.1|8402.4|8392.4|3449
1656345600000|2022-06-27 16:00:00|8416.6|8406.6|8379.5|8369.5|8419.9|8409.9|8354.9|8344.9|3210
1656374400000|2022-06-28 00:00:00|8387.6|8367.6|8350.3|8340.3|8388.4|8374|8336|8326|1336
1656378000000|2022-06-28 01:00:00|8348.8|8338.8|8365.8|8355.8|8397.5|8387.5|8348.5|8338.5|3834
1656381600000|2022-06-28 02:00:00|8366|8356|8385.3|8375.3|8387|8377|8365.8|8355.8|2640
1656385200000|2022-06-28 03:00:00|8385.5|8375.5|8386.3|8376.3|8389|8379|8369.8|8359.8|1574
1656388800000|2022-06-28 04:00:00|8386.5|8376.5|8386.8|8376.8|8404.3|8394.3|8379.3|8369.1|895
1656392400000|2022-06-28 05:00:00|8387|8377|8401|8391|8401.5|8391.5|8370.3|8360.3|1753
1656396000000|2022-06-28 06:00:00|8401.3|8391.3|8504.4|8494.4|8523.8|8511.5|8392.5|8382.5|4405
1656399600000|2022-06-28 07:00:00|8504.1|8494.1|8487.9|8477.9|8518.9|8508.9|8471.4|8461.4|2461
1656403200000|2022-06-28 08:00:00|8488.1|8478.1|8505.9|8495.9|8509.9|8499.9|8473.6|8463.6|1845
1656406800000|2022-06-28 09:00:00|8506.1|8496.1|8523.6|8513.6|8543.4|8533.4|8500.4|8490.4|1873
1656410400000|2022-06-28 10:00:00|8523.9|8513.9|8479.1|8469.1|8524.4|8514.4|8455.9|8445.9|1780
1656414000000|2022-06-28 11:00:00|8479.4|8469.4|8518.4|8508.4|8518.6|8508.6|8464.9|8454.9|2078
1656417600000|2022-06-28 12:00:00|8518.6|8508.6|8467.9|8457.9|8527.1|8517.1|8461.6|8451.6|2617
1656421200000|2022-06-28 13:00:00|8468.4|8458.4|8467.9|8457.9|8475.9|8465.9|8438.9|8428.9|4901
1656424800000|2022-06-28 14:00:00|8467.1|8457.1|8419.6|8409.6|8469.1|8459.1|8392.4|8382.4|4776
1656428400000|2022-06-28 15:00:00|8419.9|8409.9|8386.9|8376.9|8442.1|8432.1|8362.4|8352.4|3895
1656432000000|2022-06-28 16:00:00|8386.6|8376.6|8407.1|8397.1|8414.5|8404.5|8366.4|8356.4|2832
1656460800000|2022-06-29 00:00:00|8389.1|8369.1|8384.8|8374.8|8391.3|8381.3|8372.8|8362.8|1564
1656464400000|2022-06-29 01:00:00|8384.5|8374.5|8392.8|8382.8|8416.8|8406.8|8360.6|8345.9|3140
1656468000000|2022-06-29 02:00:00|8393|8383|8366.5|8356.5|8407.5|8397.5|8365.8|8355.6|2599
1656471600000|2022-06-29 03:00:00|8366|8356|8329.3|8319.3|8370|8360|8295.5|8280.9|2964
1656475200000|2022-06-29 04:00:00|8328.8|8318.8|8339.8|8329.8|8342.3|8332.3|8325.3|8315.3|1218
1656478800000|2022-06-29 05:00:00|8339.5|8329.5|8334|8324|8342|8332|8266|8254.6|3069
1656482400000|2022-06-29 06:00:00|8334.3|8324.3|8307.1|8297.1|8376|8366|8303|8293|3867
1656486000000|2022-06-29 07:00:00|8306.9|8296.9|8350.4|8340.4|8363.9|8353.9|8306.1|8296.1|2720
1656489600000|2022-06-29 08:00:00|8350.1|8340.1|8372.1|8362.1|8378.4|8368.4|8341.1|8331.1|2188
1656493200000|2022-06-29 09:00:00|8371.9|8361.9|8390.9|8380.9|8429.6|8418.1|8368.6|8358.6|1967
1656496800000|2022-06-29 10:00:00|8391.1|8381.1|8448.6|8438.6|8449.1|8439.1|8390.6|8380.6|2095
1656500400000|2022-06-29 11:00:00|8448.9|8438.9|8467.6|8457.6|8477.1|8467.1|8441.9|8431.9|2225
1656504000000|2022-06-29 12:00:00|8467.1|8457.1|8471|8461|8493.3|8483.3|8428.6|8418.6|3206
1656507600000|2022-06-29 13:00:00|8470.9|8460.9|8427.3|8417.3|8493.3|8483.3|8423|8413|6365
1656511200000|2022-06-29 14:00:00|8426.5|8416.5|8433.9|8423.9|8479.4|8469.4|8423.9|8413.9|5672
1656514800000|2022-06-29 15:00:00|8434.3|8424.3|8426.3|8416.3|8437.5|8427.5|8391.1|8381.1|4848
1656518400000|2022-06-29 16:00:00|8425.6|8415.6|8410.4|8400.4|8438.1|8428.1|8394.5|8384.5|3613
1656547200000|2022-06-30 00:00:00|8417.1|8397.1|8440.9|8420.9|8448.1|8428.1|8412.6|8392.6|1082
1656550800000|2022-06-30 01:00:00|8440.6|8420.6|8425.4|8405.4|8449.1|8429.1|8409.4|8389.4|3162
1656554400000|2022-06-30 02:00:00|8425.6|8405.6|8402.4|8382.4|8437.9|8417.9|8394.9|8374.9|2494
1656558000000|2022-06-30 03:00:00|8402.6|8382.6|8385.1|8365.1|8408.6|8388.6|8382.4|8362.4|1787
1656561600000|2022-06-30 04:00:00|8385.4|8365.4|8382.6|8362.6|8389.6|8369.6|8375.6|8355.6|721
1656565200000|2022-06-30 05:00:00|8382.4|8362.4|8408.9|8388.9|8414.9|8394.9|8367.1|8347.1|2658
1656568800000|2022-06-30 06:00:00|8411.4|8391.4|8381.3|8371.3|8446.6|8426.6|8380.6|8370.6|3307
1656572400000|2022-06-30 07:00:00|8381.4|8371.4|8344.6|8334.6|8383|8373|8323.1|8313.1|3500
1656576000000|2022-06-30 08:00:00|8344.4|8334.4|8335.5|8325.5|8358.3|8348.3|8321.3|8311.3|2658
1656579600000|2022-06-30 09:00:00|8335.6|8325.6|8307.3|8297.3|8341.4|8331.4|8287.8|8277.8|2188
1656583200000|2022-06-30 10:00:00|8306.5|8296.5|8301.4|8291.4|8312.3|8302.3|8288.6|8278.6|1847
1656586800000|2022-06-30 11:00:00|8302.1|8292.1|8254.8|8244.8|8311.1|8301.1|8231|8221|2922
1656590400000|2022-06-30 12:00:00|8255.1|8245.1|8260.9|8250.9|8277|8267|8230.4|8220.4|4006
1656594000000|2022-06-30 13:00:00|8261.1|8251.1|8259.9|8249.9|8298.5|8288.5|8252.8|8242.8|6349
1656597600000|2022-06-30 14:00:00|8258.9|8248.9|8249.3|8239.3|8306.8|8296.8|8232.9|8222.9|4413
1656601200000|2022-06-30 15:00:00|8249|8239|8272|8262|8277.9|8267.9|8223.9|8213.9|4726
1656604800000|2022-06-30 16:00:00|8272.1|8262.1|8270.4|8260.4|8299.4|8289.4|8263.8|8253.8|3636
1656633600000|2022-07-01 00:00:00|8247.9|8227.9|8248.9|8228.9|8259.9|8239.9|8235.9|8215.9|2033
1656637200000|2022-07-01 01:00:00|8249.1|8229.1|8193.6|8173.6|8265.9|8245.9|8168.6|8148.6|4325
1656640800000|2022-07-01 02:00:00|8193.1|8173.1|8221.9|8201.9|8246.1|8226.1|8186.4|8166.4|3231
1656644400000|2022-07-01 03:00:00|8222.4|8202.4|8135.6|8115.6|8227.9|8207.9|8134.6|8114.6|2935
1656648000000|2022-07-01 04:00:00|8135.9|8115.9|8090.6|8070.6|8137.6|8117.6|8085.9|8065.9|2523
1656651600000|2022-07-01 05:00:00|8090.4|8070.4|8044.1|8024.1|8120.1|8100.1|8040.4|8020.4|3681
1656655200000|2022-07-01 06:00:00|8043.6|8023.6|8065.3|8055.3|8112.9|8092.9|8042.6|8022.6|4668
1656658800000|2022-07-01 07:00:00|8064.9|8054.9|7981.3|7971.3|8070.5|8060.5|7977.3|7967.3|3934
1656662400000|2022-07-01 08:00:00|7981.6|7971.6|8024.8|8014.8|8028.6|8018.6|7962.1|7952.1|3245
1656666000000|2022-07-01 09:00:00|8024.4|8014.4|8048.1|8038.1|8059.6|8049.6|8012.4|8002.4|3294
1656669600000|2022-07-01 10:00:00|8048.8|8038.8|7980.1|7970.1|8050.8|8040.8|7977.1|7967.1|2472
1656673200000|2022-07-01 11:00:00|7980.9|7970.9|8006.6|7996.6|8007.6|7997.6|7973.4|7963.4|3024
1656676800000|2022-07-01 12:00:00|8006.5|7996.5|8009.1|7999.1|8030.1|8020.1|7983.5|7973.5|3638
1656680400000|2022-07-01 13:00:00|8009|7999|8009.5|7999.5|8079.3|8069.3|7987.1|7977.1|6622
1656684000000|2022-07-01 14:00:00|8009.3|7999.3|7992.9|7982.9|8032.3|8022.3|7959.8|7947.6|6798
1656687600000|2022-07-01 15:00:00|7992.6|7982.6|8054.4|8044.4|8074.6|8064.6|7992.3|7982.3|5388
1656691200000|2022-07-01 16:00:00|8054.5|8044.5|8044.5|8034.5|8061.9|8051.9|8029.9|8019.9|3609
1656892800000|2022-07-04 00:00:00|8064.4|8042.4|8039.9|8019.9|8080.1|8060.1|8029.1|8009.1|1776
1656896400000|2022-07-04 01:00:00|8039.4|8019.4|8063.1|8043.1|8064.4|8044.4|7991.4|7971.4|4634
1656900000000|2022-07-04 02:00:00|8063.4|8043.4|8041.9|8021.9|8065.9|8045.9|8040.6|8020.6|3111
1656903600000|2022-07-04 03:00:00|8042.1|8022.1|8035.9|8015.9|8059.1|8039.1|8033.6|8013.6|1993
1656907200000|2022-07-04 04:00:00|8036.1|8016.1|8048.6|8028.6|8049.9|8029.9|8028.4|8008.4|837
1656910800000|2022-07-04 05:00:00|8048.9|8028.9|8042.9|8022.9|8066.9|8046.9|8024.4|8004.4|2569
1656914400000|2022-07-04 06:00:00|8042.6|8022.6|7973.4|7963.4|8042.6|8022.6|7963.4|7953.4|3870
1656918000000|2022-07-04 07:00:00|7973.1|7963.1|7977.8|7967.8|7991.1|7981.1|7929.6|7909.6|2858
1656921600000|2022-07-04 08:00:00|7977.4|7967.4|7989|7979|7993.5|7983.5|7937|7927|2178
1656925200000|2022-07-04 09:00:00|7988.9|7978.9|8034.5|8024.5|8057.3|8047.3|7977.9|7967.9|2382
1656928800000|2022-07-04 10:00:00|8034.4|8024.4|8033.9|8023.9|8053.8|8043.8|8030.3|8020.3|1693
1656932400000|2022-07-04 11:00:00|8033.6|8023.6|8046.1|8036.1|8058.1|8048.1|8031.1|8021.1|1373
1656936000000|2022-07-04 12:00:00|8045.9|8035.9|8038.4|8028.4|8056.1|8046.1|8021.1|8011.1|1578
1656939600000|2022-07-04 13:00:00|8038.6|8028.6|7968.9|7958.9|8065|8055|7964.3|7954.3|4326
1656943200000|2022-07-04 14:00:00|7968.6|7958.6|8024.6|8014.6|8052.9|8042.9|7964.9|7954.9|4589
1656946800000|2022-07-04 15:00:00|8025.1|8015.1|7988.1|7978.1|8039.4|8029.4|7985.9|7975.9|2735
1656950400000|2022-07-04 16:00:00|7988.4|7978.4|7992.1|7982.1|8003.4|7993.4|7976.4|7966.4|1761
1656979200000|2022-07-05 00:00:00|7998.6|7978.6|8019.5|8009.5|8027.3|8017.3|7987.6|7976.4|1404
1656982800000|2022-07-05 01:00:00|8019.3|8009.3|8068.8|8058.8|8076.4|8063.5|8019.3|8009.3|3997
1656986400000|2022-07-05 02:00:00|8069|8059|7980.3|7970.3|8072.8|8062.8|7976.3|7966.3|3611
1656990000000|2022-07-05 03:00:00|7980.8|7970.8|7996.8|7986.8|8015.3|8005.3|7973.3|7963.3|2175
1656993600000|2022-07-05 04:00:00|7996.5|7986.5|7984.5|7974.5|8008.8|7993.6|7976|7966|1674
1656997200000|2022-07-05 05:00:00|7984.3|7974.3|7969|7959|7987|7977|7950|7940|2915
1657000800000|2022-07-05 06:00:00|7968.8|7958.8|7905.1|7895.1|7982|7972|7898.6|7888.6|3664
1657004400000|2022-07-05 07:00:00|7903.6|7893.6|7899.9|7889.9|7928.6|7918.6|7871.4|7861.4|3656
1657008000000|2022-07-05 08:00:00|7899.6|7889.6|7862.9|7852.9|7904.9|7894.9|7853.1|7843.1|3241
1657011600000|2022-07-05 09:00:00|7863.1|7853.1|7861.9|7851.9|7873.6|7863.6|7830.9|7820.9|2832
1657015200000|2022-07-05 10:00:00|7861.6|7851.6|7852.1|7842.1|7875.6|7865.6|7843.9|7833.9|2245
1657018800000|2022-07-05 11:00:00|7852.4|7842.4|7789.9|7779.9|7860.1|7850.1|7789.1|7779.1|2569
1657022400000|2022-07-05 12:00:00|7790.1|7780.1|7779.6|7769.6|7808.9|7798.9|7768.9|7758.9|3795
1657026000000|2022-07-05 13:00:00|7778.1|7768.1|7642.1|7632.1|7780.1|7770.1|7632.1|7622.1|6902
1657029600000|2022-07-05 14:00:00|7641.9|7631.9|7659.4|7649.4|7712.6|7702.6|7633.4|7623.4|6065
1657033200000|2022-07-05 15:00:00|7659.1|7649.1|7680.9|7670.9|7694.6|7684.6|7645.1|7635.1|4928
1657036800000|2022-07-05 16:00:00|7680.6|7670.6|7634.4|7624.4|7693.4|7683.4|7629.6|7619.6|4209
1657065600000|2022-07-06 00:00:00|7693.9|7673.9|7697|7687|7709.4|7699|7679.9|7669.9|1700
1657069200000|2022-07-06 01:00:00|7697.3|7687.3|7613.5|7603.5|7726|7716|7608.3|7595.9|4599
1657072800000|2022-07-06 02:00:00|7613|7603|7593.5|7583.5|7649|7639|7583.3|7573.3|4000
1657076400000|2022-07-06 03:00:00|7593.3|7583.3|7526|7516|7600.9|7590|7513.3|7503.3|3232
1657080000000|2022-07-06 04:00:00|7525.8|7515.8|7487.8|7477.8|7529.9|7518.5|7468|7458|1746
1657083600000|2022-07-06 05:00:00|7488.8|7478.8|7414.5|7404.5|7505.1|7491|7295.9|7285.9|5169
1657087200000|2022-07-06 06:00:00|7414.3|7404.3|7527|7517|7553.9|7543.9|7407.3|7397.3|5820
1657090800000|2022-07-06 07:00:00|7530|7520|7609.4|7599.4|7655.6|7645.6|7527.6|7517.6|4177
1657094400000|2022-07-06 08:00:00|7609.6|7599.6|7576.9|7566.9|7625.9|7615.9|7565.1|7555.1|3121
1657098000000|2022-07-06 09:00:00|7577.1|7567.1|7571.1|7561.1|7612.1|7602.1|7560.6|7550.6|2515
1657101600000|2022-07-06 10:00:00|7571.4|7561.4|7566.4|7556.4|7582.6|7572.6|7550.6|7540.6|2100
1657105200000|2022-07-06 11:00:00|7566.1|7556.1|7600.4|7590.4|7602.9|7592.9|7535.6|7525.6|2728
1657108800000|2022-07-06 12:00:00|7600.6|7590.6|7606.6|7596.6|7641.1|7631.1|7580.1|7570.1|3605
1657112400000|2022-07-06 13:00:00|7605.9|7595.9|7516.4|7506.4|7641.6|7631.6|7500.6|7490.6|6955
1657116000000|2022-07-06 14:00:00|7516.1|7506.1|7511.4|7501.4|7575.1|7565.1|7490.9|7480.9|6562
1657119600000|2022-07-06 15:00:00|7511.1|7501.1|7531.4|7521.4|7548.9|7538.9|7478.9|7468.9|4807
1657123200000|2022-07-06 16:00:00|7531.6|7521.6|7587.9|7577.9|7618.8|7604.8|7520.1|7510.1|4103
1657152000000|2022-07-07 00:00:00|7641.9|7621.9|7624|7614|7643.5|7631.3|7608.8|7598.8|1902
1657155600000|2022-07-07 01:00:00|7624.3|7614.3|7586|7576|7639.6|7629.6|7548.8|7534.3|5037
1657159200000|2022-07-07 02:00:00|7587|7577|7711.3|7701.3|7715.3|7705.3|7582.8|7572.8|3984
1657162800000|2022-07-07 03:00:00|7712|7702|7749.8|7739.8|7793.9|7783.9|7696.3|7686.3|4174
1657166400000|2022-07-07 04:00:00|7749.5|7739.5|7754|7744|7783.3|7769|7738.5|7726.5|1337
1657170000000|2022-07-07 05:00:00|7754.3|7744.3|7723.3|7713.3|7776.8|7766.8|7716.3|7706.3|3827
1657173600000|2022-07-07 06:00:00|7723|7713|7665.3|7655.3|7734.8|7724.8|7664.1|7654.1|4152
1657177200000|2022-07-07 07:00:00|7665.6|7655.6|7690.4|7680.4|7712.4|7702.4|7646.4|7636.4|3103
1657180800000|2022-07-07 08:00:00|7689.9|7679.9|7658.1|7648.1|7704.1|7694.1|7613.1|7603.1|2671
1657184400000|2022-07-07 09:00:00|7657.6|7647.6|7831.5|7821.5|7862.6|7852.6|7648.1|7638.1|4078
1657188000000|2022-07-07 10:00:00|7832.6|7822.6|7849.9|7839.9|7894.3|7881.8|7825.3|7815.3|3052
1657191600000|2022-07-07 11:00:00|7849.5|7839.5|7880.4|7870.4|7888|7878|7831.3|7821.3|2944
1657195200000|2022-07-07 12:00:00|7880.3|7870.3|7872.6|7862.6|7948|7935.9|7857.8|7847.8|3932
1657198800000|2022-07-07 13:00:00|7873.4|7863.4|7923.9|7913.9|7944.9|7934.9|7837.9|7827.9|6640
1657202400000|2022-07-07 14:00:00|7923.6|7913.6|7842.1|7832.1|7923.9|7913.9|7833.1|7823.1|5285
1657206000000|2022-07-07 15:00:00|7839.4|7829.4|7863.6|7853.6|7865.1|7855.1|7818.6|7808.6|4056
1657209600000|2022-07-07 16:00:00|7863.9|7853.9|7920.3|7910.3|7926.1|7916.1|7854.6|7844.6|3427
1657238400000|2022-07-08 00:00:00|7868.1|7848.1|7907|7897|7907.5|7897.5|7842.5|7832.5|1714
1657242000000|2022-07-08 01:00:00|7907.3|7897.3|7848.3|7838.3|7920.3|7910.3|7834.8|7824.8|4455
1657245600000|2022-07-08 02:00:00|7848|7838|7831.5|7821.5|7862.9|7850.8|7825.3|7815.3|2638
1657249200000|2022-07-08 03:00:00|7830.5|7820.5|7781.3|7771.3|7833|7823|7743.5|7733.5|3450
1657252800000|2022-07-08 04:00:00|7780|7770|7798|7788|7798.3|7788.3|7773.3|7761|1106
1657256400000|2022-07-08 05:00:00|7798.3|7788.3|7727.3|7717.3|7800.8|7790.8|7719.3|7709.3|3368
1657260000000|2022-07-08 06:00:00|7727.8|7717.8|7733.6|7723.6|7754.5|7744.5|7717.5|7707.5|3250
1657263600000|2022-07-08 07:00:00|7733.4|7723.4|7673.1|7663.1|7755.4|7745.4|7645.9|7635.9|3012
1657267200000|2022-07-08 08:00:00|7672.1|7662.1|7722.9|7712.9|7748.6|7738.6|7671.4|7661.4|2740
1657270800000|2022-07-08 09:00:00|7722.6|7712.6|7745.1|7735.1|7755.6|7745.6|7714.1|7704.1|2189
1657274400000|2022-07-08 10:00:00|7745.4|7735.4|7760.1|7750.1|7794.4|7784.4|7740.1|7730.1|2565
1657278000000|2022-07-08 11:00:00|7759.9|7749.9|7796.1|7786.1|7811.5|7801.1|7753.6|7743.6|2359
1657281600000|2022-07-08 12:00:00|7796.4|7786.4|7777.9|7767.9|7818.9|7808.9|7748.4|7738.4|4081
1657285200000|2022-07-08 13:00:00|7778.1|7768.1|7786.1|7776.1|7854.6|7844.6|7775.9|7765.9|6413
1657288800000|2022-07-08 14:00:00|7786.4|7776.4|7821.4|7811.4|7880.9|7870.9|7780.9|7770.9|5298
1657292400000|2022-07-08 15:00:00|7822.1|7812.1|7811.9|7801.9|7826.9|7816.9|7795.4|7785.4|3629
1657296000000|2022-07-08 16:00:00|7812.4|7802.4|7801.8|7791.8|7823.1|7813.1|7776.6|7766.6|3350
1657497600000|2022-07-11 00:00:00|7787.4|7765.4|7711.3|7701.3|7787.4|7765.4|7665|7651.6|1847
1657501200000|2022-07-11 01:00:00|7711.5|7701.5|7669.3|7659.3|7730.1|7720.1|7656.5|7644|5459
1657504800000|2022-07-11 02:00:00|7669.8|7659.8|7667.5|7657.5|7685.8|7675.8|7657|7646.4|2979
1657508400000|2022-07-11 03:00:00|7667.3|7657.3|7679|7669|7688.6|7674.5|7663.8|7652.9|2042
1657512000000|2022-07-11 04:00:00|7679.3|7669.3|7674.5|7664.5|7696.5|7686.5|7663|7650.8|1256
1657515600000|2022-07-11 05:00:00|7675|7665|7607.5|7597.5|7677|7667|7605.8|7592.4|3024
1657519200000|2022-07-11 06:00:00|7608.3|7598.3|7659.1|7649.1|7672.4|7661.4|7608.3|7598.3|3949
1657522800000|2022-07-11 07:00:00|7657.9|7647.9|7677.6|7667.6|7724.1|7714.1|7645.6|7635.6|3085
1657526400000|2022-07-11 08:00:00|7677.9|7667.9|7698.6|7688.6|7719.9|7709.9|7672.9|7662.9|2365
1657530000000|2022-07-11 09:00:00|7697.9|7687.9|7662.1|7652.1|7745.8|7735.8|7660.1|7646|2448
1657533600000|2022-07-11 10:00:00|7662.4|7652.4|7687.6|7677.6|7696.9|7686.9|7661.9|7651.9|1835
1657537200000|2022-07-11 11:00:00|7688.1|7678.1|7655.1|7645.1|7706.6|7696.6|7636.1|7626.1|2278
1657540800000|2022-07-11 12:00:00|7654.9|7644.9|7665.6|7655.6|7705.8|7693.6|7649.9|7639.9|2910
1657544400000|2022-07-11 13:00:00|7665.9|7655.9|7587.1|7577.1|7669.9|7659.9|7549.5|7539.5|6053
1657548000000|2022-07-11 14:00:00|7586.6|7576.6|7576.4|7566.4|7591.8|7581.8|7526.9|7516.9|5502
1657551600000|2022-07-11 15:00:00|7574.6|7564.6|7575.9|7565.9|7601.8|7591.1|7571.9|7561.9|4003
1657555200000|2022-07-11 16:00:00|7575.6|7565.6|7594.4|7584.4|7594.9|7584.9|7561.6|7551.6|2812
1657584000000|2022-07-12 00:00:00|7596|7576|7567.5|7557.5|7599.3|7581.6|7560.5|7550.5|1490
1657587600000|2022-07-12 01:00:00|7568.5|7558.5|7639.8|7629.8|7647|7637|7517|7507|5137
1657591200000|2022-07-12 02:00:00|7639|7629|7611.3|7601.3|7659.5|7649.5|7599.8|7589.8|3337
1657594800000|2022-07-12 03:00:00|7610.5|7600.5|7571.5|7561.5|7619.3|7609.3|7555.4|7545.4|2503
1657598400000|2022-07-12 04:00:00|7571.3|7561.3|7551.5|7541.5|7572|7562|7546|7533.9|1324
1657602000000|2022-07-12 05:00:00|7551.3|7541.3|7539|7529|7569.8|7559.8|7528|7518|3152
1657605600000|2022-07-12 06:00:00|7538.5|7528.5|7494.6|7484.6|7560.5|7550.5|7489.1|7479.1|4221
1657609200000|2022-07-12 07:00:00|7495.5|7485.5|7479.4|7469.4|7514.1|7504.1|7441.8|7430.4|3241
1657612800000|2022-07-12 08:00:00|7479.6|7469.6|7462.9|7452.9|7487.1|7477.1|7449.6|7439.6|2017
1657616400000|2022-07-12 09:00:00|7463.1|7453.1|7449.9|7439.9|7467.6|7457.6|7441.9|7431.9|1973
1657620000000|2022-07-12 10:00:00|7449.6|7439.6|7448.6|7438.6|7480.9|7470.9|7439.9|7429.9|2158
1657623600000|2022-07-12 11:00:00|7447.4|7437.4|7397.4|7387.4|7447.9|7437.9|7380.9|7370.9|3160
1657627200000|2022-07-12 12:00:00|7396.6|7386.6|7425.6|7415.6|7438.4|7428.4|7394.9|7384.9|3309
1657630800000|2022-07-12 13:00:00|7425.4|7415.4|7362.1|7352.1|7428.1|7418.1|7345.8|7335.8|6461
1657634400000|2022-07-12 14:00:00|7361.6|7351.6|7364.6|7354.6|7370.9|7360.9|7337.1|7327.1|5203
1657638000000|2022-07-12 15:00:00|7365.6|7355.6|7360.4|7350.4|7381.1|7371.1|7351.1|7341.1|3806
1657641600000|2022-07-12 16:00:00|7360.6|7350.6|7298.4|7288.4|7361.6|7351.6|7293.1|7283.1|3167
1657670400000|2022-07-13 00:00:00|7233.6|7223.6|7251.5|7241.5|7255.4|7243.8|7217.5|7206.5|2481
1657674000000|2022-07-13 01:00:00|7251.8|7241.8|7335.8|7325.8|7340.3|7330.3|7251.8|7241.8|6109
1657677600000|2022-07-13 02:00:00|7336|7326|7363.8|7353.8|7391.8|7381.8|7330|7317.1|4027
1657681200000|2022-07-13 03:00:00|7364|7354|7317.8|7307.8|7374.5|7364.5|7292.5|7282.5|3152
1657684800000|2022-07-13 04:00:00|7317.5|7307.5|7295.8|7285.8|7320.4|7307.5|7286.6|7272|1303
1657688400000|2022-07-13 05:00:00|7295.5|7285.5|7284|7274|7309.8|7299.8|7249.5|7239.5|4291
1657692000000|2022-07-13 06:00:00|7283.5|7273.5|7330.4|7320.4|7351.1|7341.1|7242.3|7232.3|5855
1657695600000|2022-07-13 07:00:00|7328.9|7318.9|7351.1|7341.1|7353.9|7343.9|7306.4|7296.4|2752
1657699200000|2022-07-13 08:00:00|7351.4|7341.4|7373.4|7363.4|7373.9|7363.9|7336.1|7326.1|2138
1657702800000|2022-07-13 09:00:00|7371.9|7361.9|7332.1|7322.1|7377.6|7367.6|7330.9|7320.9|1856
1657706400000|2022-07-13 10:00:00|7332.4|7322.4|7293.6|7283.6|7336.4|7326.4|7284.9|7274.9|1745
1657710000000|2022-07-13 11:00:00|7293.4|7283.4|7312.9|7302.9|7328.1|7318.1|7271.6|7261.6|2311
1657713600000|2022-07-13 12:00:00|7313.1|7303.1|7263.9|7253.9|7364.4|7354.4|7234.9|7224.9|4820
1657717200000|2022-07-13 13:00:00|7261.1|7251.1|7228.6|7218.6|7311|7301|7207.9|7197.9|6739
1657720800000|2022-07-13 14:00:00|7229.1|7219.1|7309.4|7299.4|7332.9|7322.9|7165.4|7155.4|7984
1657724400000|2022-07-13 15:00:00|7309.6|7299.6|7356.4|7346.4|7419.8|7409.8|7308.9|7298.9|6249
1657728000000|2022-07-13 16:00:00|7356.1|7346.1|7372.8|7362.8|7399.1|7389.1|7339.6|7329.6|3929
1657756800000|2022-07-14 00:00:00|7367.4|7347.4|7346.5|7336.5|7371|7361|7341.3|7329.1|2183
1657760400000|2022-07-14 01:00:00|7346.8|7336.8|7342.3|7332.3|7378.5|7368.5|7288|7278|5704
1657764000000|2022-07-14 02:00:00|7343|7333|7354|7344|7381.5|7371.5|7326|7316|3467
1657767600000|2022-07-14 03:00:00|7353.8|7343.8|7355|7345|7368|7358|7344.8|7332.1|2154
1657771200000|2022-07-14 04:00:00|7355.3|7345.3|7345.4|7335.4|7363|7353|7341.5|7331.5|849
1657774800000|2022-07-14 05:00:00|7345.5|7335.5|7261.8|7251.8|7354.8|7344.8|7244.8|7232.5|3682
1657778400000|2022-07-14 06:00:00|7268.6|7248.6|7234.1|7224.1|7297.8|7287.8|7232.9|7222.9|4059
1657782000000|2022-07-14 07:00:00|7234.4|7224.4|7267.4|7257.4|7275.9|7265.9|7211.1|7191.1|3122
1657785600000|2022-07-14 08:00:00|7267.6|7257.6|7224.6|7214.6|7284.4|7274.4|7208.9|7198.9|2937
1657789200000|2022-07-14 09:00:00|7223.9|7213.9|7273.1|7263.1|7279.4|7269.4|7222.9|7212.9|2373
1657792800000|2022-07-14 10:00:00|7273.4|7263.4|7231.1|7221.1|7276.6|7266.6|7227.1|7217.1|2042
1657796400000|2022-07-14 11:00:00|7231.4|7221.4|7240.6|7230.6|7262.3|7252.3|7231.4|7221.4|2532
1657800000000|2022-07-14 12:00:00|7240.9|7230.9|7216.4|7206.4|7269.9|7259.9|7210.1|7200.1|3561
1657803600000|2022-07-14 13:00:00|7215.9|7205.9|7114.6|7104.6|7216.4|7206.4|7064.1|7054.1|7552
1657807200000|2022-07-14 14:00:00|7114.1|7104.1|7152.9|7142.9|7175.1|7165.1|7088.9|7078.9|6403
1657810800000|2022-07-14 15:00:00|7153.1|7143.1|7167.6|7157.6|7206.9|7196.9|7152.9|7142.9|5766
1657814400000|2022-07-14 16:00:00|7168.4|7158.4|7123.4|7113.4|7168.4|7158.4|7111.4|7101.4|4319
1657843200000|2022-07-15 00:00:00|7151.4|7131.4|7143.3|7133.3|7163|7153|7112|7102|2083
1657846800000|2022-07-15 01:00:00|7142.8|7132.8|7179|7169|7181.9|7171.9|7106.5|7092.6|4153
1657850400000|2022-07-15 02:00:00|7178.8|7168.8|7134|7124|7198.5|7188.5|7128.3|7118.3|3324
1657854000000|2022-07-15 03:00:00|7134.5|7124.5|7087|7077|7137|7127|7054.6|7039.8|2968
1657857600000|2022-07-15 04:00:00|7086.8|7076.8|7092|7082|7106.3|7096.3|7080.8|7070.8|1117
1657861200000|2022-07-15 05:00:00|7092.3|7082.3|7031.5|7021.5|7094|7084|7019|7009|3298
1657864800000|2022-07-15 06:00:00|7031|7021|6962.4|6952.4|7046.5|7036.5|6962.1|6952.1|4363
1657868400000|2022-07-15 07:00:00|6961.9|6951.9|7016.9|7006.9|7048.8|7038.8|6961.4|6951.4|3256
1657872000000|2022-07-15 08:00:00|7017.1|7007.1|7027.9|7017.9|7042.1|7032.1|6977.1|6967.1|2420
1657875600000|2022-07-15 09:00:00|7028.1|7018.1|7008.6|6998.6|7039.4|7029.4|7006.6|6996.6|2189
1657879200000|2022-07-15 10:00:00|7008.4|6998.4|7026.9|7016.9|7042.9|7032.9|7007.9|6997.9|2088
1657882800000|2022-07-15 11:00:00|7027.4|7017.4|7010.9|7000.9|7053.6|7043.6|7007.4|6997.4|2237
1657886400000|2022-07-15 12:00:00|7011.6|7001.6|7059.4|7049.4|7074.9|7064.9|7011.6|7001.6|4541
1657890000000|2022-07-15 13:00:00|7060.1|7050.1|7043.9|7033.9|7104.9|7094.9|7024.6|7014.6|7152
1657893600000|2022-07-15 14:00:00|7049.4|7039.4|7156.8|7146.8|7160.9|7150.9|7049.4|7039.4|7284
1657897200000|2022-07-15 15:00:00|7156.6|7146.6|7191.4|7181.4|7266.8|7256.8|7152.5|7142.5|6876
1657900800000|2022-07-15 16:00:00|7191.1|7181.1|7171.8|7161.8|7193.1|7183.1|7151.1|7141.1|3707
1658102400000|2022-07-18 00:00:00|7188.9|7166.9|7152.3|7142.3|7201.6|7189.8|7146.5|7134.4|1679
1658106000000|2022-07-18 01:00:00|7152.5|7142.5|7236.8|7226.8|7276.8|7266.8|7143.3|7133.3|5453
1658109600000|2022-07-18 02:00:00|7237.3|7227.3|7275|7265|7277.3|7267.3|7222.3|7212.3|3150
1658113200000|2022-07-18 03:00:00|7276.3|7266.3|7320|7310|7324.8|7310.5|7261.8|7251.8|3329
1658116800000|2022-07-18 04:00:00|7319.8|7309.8|7294.5|7284.5|7320|7310|7279.3|7266.4|1325
1658120400000|2022-07-18 05:00:00|7294.8|7284.8|7290|7280|7335|7325|7266.8|7256.8|3523
1658124000000|2022-07-18 06:00:00|7289.5|7279.5|7330.9|7320.9|7343|7333|7268.3|7252.1|4226
1658127600000|2022-07-18 07:00:00|7331.1|7321.1|7377.4|7367.4|7398.4|7388.4|7328.4|7318.4|3519
1658131200000|2022-07-18 08:00:00|7376.4|7366.4|7393.9|7383.9|7404.4|7394.4|7358.4|7348.4|2506
1658134800000|2022-07-18 09:00:00|7393.6|7383.6|7383.1|7373.1|7397.6|7387.6|7353.1|7341.3|2084
1658138400000|2022-07-18 10:00:00|7382.9|7372.9|7341.6|7331.6|7394.4|7384.4|7329.1|7319.1|2083
1658142000000|2022-07-18 11:00:00|7341.4|7331.4|7357.6|7347.6|7364.4|7354.4|7324.4|7314.4|2484
1658145600000|2022-07-18 12:00:00|7358.1|7348.1|7374.4|7364.4|7389.1|7379.1|7339.4|7329.4|3192
1658149200000|2022-07-18 13:00:00|7374.6|7364.6|7454.4|7444.4|7464.6|7454.6|7354.9|7344.9|6408
1658152800000|2022-07-18 14:00:00|7454.6|7444.6|7462.4|7452.4|7481.1|7471.1|7420.4|7410.4|5445
1658156400000|2022-07-18 15:00:00|7462.6|7452.6|7431.6|7421.6|7464.1|7454.1|7421.6|7411.6|3921
1658160000000|2022-07-18 16:00:00|7431.9|7421.9|7429.6|7419.6|7440.9|7430.9|7421.1|7411.1|2377
1658188800000|2022-07-19 00:00:00|7377.9|7357.9|7389.3|7379.3|7391.3|7381.3|7353.5|7342.9|1514
1658192400000|2022-07-19 01:00:00|7389.5|7379.5|7303.8|7293.8|7394.8|7384.8|7293.5|7279.5|4836
1658196000000|2022-07-19 02:00:00|7304|7294|7270.8|7260.8|7327.4|7315.8|7261.5|7251.5|3424
1658199600000|2022-07-19 03:00:00|7270.3|7260.3|7302|7292|7305.3|7295.3|7258.5|7248.5|2711
1658203200000|2022-07-19 04:00:00|7301.8|7291.8|7294.3|7284.3|7305|7295|7282.8|7271.3|1117
1658206800000|2022-07-19 05:00:00|7293.8|7283.8|7275.5|7265.5|7319|7309|7269.8|7259.8|3006
1658210400000|2022-07-19 06:00:00|7275.3|7265.3|7289.6|7279.6|7304.5|7294.5|7257.3|7243.6|3530
1658214000000|2022-07-19 07:00:00|7289.9|7279.9|7329.4|7319.4|7342.9|7332.9|7277.6|7267.6|3444
1658217600000|2022-07-19 08:00:00|7330.4|7320.4|7321.6|7311.6|7341.1|7331.1|7287.4|7277.4|2728
1658221200000|2022-07-19 09:00:00|7321.9|7311.9|7324.9|7314.9|7338.6|7328.6|7281.4|7271.4|2437
1658224800000|2022-07-19 10:00:00|7325.1|7315.1|7334.9|7324.9|7354|7340.8|7321.6|7311.6|2367
1658228400000|2022-07-19 11:00:00|7335.1|7325.1|7332.9|7322.9|7353.1|7343.1|7311.4|7301.4|2606
1658232000000|2022-07-19 12:00:00|7333.1|7323.1|7309.9|7299.9|7333.6|7323.6|7270.1|7260.1|2930
1658235600000|2022-07-19 13:00:00|7310.1|7300.1|7244.1|7234.1|7310.1|7300.1|7225.9|7215.9|6102
1658239200000|2022-07-19 14:00:00|7243.6|7233.6|7316.4|7306.4|7329.4|7319.4|7243.6|7233.6|5774
1658242800000|2022-07-19 15:00:00|7316.9|7306.9|7304.1|7294.1|7318.6|7308.6|7279.1|7269.1|3499
1658246400000|2022-07-19 16:00:00|7303.9|7293.9|7303.9|7293.9|7319.1|7309.1|7291.4|7281.4|2794
1658275200000|2022-07-20 00:00:00|7322.5|7302.5|7348.4|7338.4|7348.4|7338.4|7318|7302.4|1519
1658278800000|2022-07-20 01:00:00|7348.1|7338.1|7327.8|7317.8|7370.3|7355.4|7317|7307|3539
1658282400000|2022-07-20 02:00:00|7327.3|7317.3|7439.5|7429.5|7444.3|7434.3|7324|7314|3556
1658286000000|2022-07-20 03:00:00|7439.3|7429.3|7428|7418|7474|7464|7419|7409|2897
1658289600000|2022-07-20 04:00:00|7428.3|7418.3|7452.8|7442.8|7471.3|7461.3|7428.3|7414.4|1079
1658293200000|2022-07-20 05:00:00|7452|7442|7374.8|7364.8|7452|7442|7373.8|7360.5|3216
1658296800000|2022-07-20 06:00:00|7375.5|7365.5|7404.9|7394.9|7406.1|7396.1|7352.8|7342.8|3526
1658300400000|2022-07-20 07:00:00|7403.4|7393.4|7383.6|7373.6|7449.6|7439.6|7383.6|7373.6|2916
1658304000000|2022-07-20 08:00:00|7382.6|7372.6|7422.9|7412.9|7429.1|7419.1|7381.6|7371.6|2170
1658307600000|2022-07-20 09:00:00|7422.6|7412.6|7473.9|7463.9|7478.1|7468.1|7420.9|7410.9|2015
1658311200000|2022-07-20 10:00:00|7474.1|7464.1|7425.6|7415.6|7474.1|7464.1|7397.3|7387.3|2955
1658314800000|2022-07-20 11:00:00|7425.9|7415.9|7428.9|7418.9|7439.1|7429.1|7398.4|7388.4|2307
1658318400000|2022-07-20 12:00:00|7428.6|7418.6|7412.4|7402.4|7438.1|7428.1|7387.9|7377.9|3686
1658322000000|2022-07-20 13:00:00|7412.1|7402.1|7401.1|7391.1|7450.9|7440.9|7382.1|7372.1|6451
1658325600000|2022-07-20 14:00:00|7400.9|7390.9|7409.4|7399.4|7428.4|7418.4|7372.9|7362.9|5056
1658329200000|2022-07-20 15:00:00|7408.9|7398.9|7388.4|7378.4|7412.6|7402.6|7372.6|7362.6|3599
1658332800000|2022-07-20 16:00:00|7388.6|7378.6|7375.6|7365.6|7400.4|7390.4|7356.4|7346.4|3224
1658361600000|2022-07-21 00:00:00|7352.3|7332.3|7363.3|7353.3|7372.8|7357.3|7347|7328.9|356
1658365200000|2022-07-21 01:00:00|7363|7353|7302|7292|7367.5|7357.5|7283.5|7270.1|2688
1658368800000|2022-07-21 02:00:00|7301.5|7291.5|7297.3|7287.3|7306.8|7292|7268.5|7258.5|1535
1658372400000|2022-07-21 03:00:00|7297|7287|7280.8|7270.8|7297|7287|7278|7264.8|1028
1658376000000|2022-07-21 04:00:00|7280.5|7270.5|7302.8|7292.8|7310.8|7298.1|7279.3|7269|443
1658379600000|2022-07-21 05:00:00|7302.5|7292.5|7333|7323|7338.3|7328.3|7281.5|7271.5|1674
1658383200000|2022-07-21 06:00:00|7332.3|7322.3|7299.1|7289.1|7355.8|7345.8|7299.1|7287.8|1962
1658386800000|2022-07-21 07:00:00|7299.4|7289.4|7278.6|7268.6|7313.9|7303.9|7264.4|7254.4|1546
1658390400000|2022-07-21 08:00:00|7279.4|7269.4|7251.1|7241.1|7280.4|7270.4|7243.9|7233.9|1468
1658394000000|2022-07-21 09:00:00|7251.4|7241.4|7238.6|7228.6|7260.1|7250.1|7216.6|7206.6|1142
1658397600000|2022-07-21 10:00:00|7237.9|7227.9|7240.1|7230.1|7265.4|7255.4|7234.9|7224.9|1899
1658401200000|2022-07-21 11:00:00|7240.4|7230.4|7257.6|7247.6|7263.9|7253.9|7230.9|7220.9|1952
1658404800000|2022-07-21 12:00:00|7257.1|7247.1|7288.9|7278.9|7301.8|7291.8|7220.5|7210.5|4530
1658408400000|2022-07-21 13:00:00|7288.1|7278.1|7272.6|7262.6|7323.4|7313.4|7223.1|7213.1|7559
1658412000000|2022-07-21 14:00:00|7272.4|7262.4|7267.6|7257.6|7283.6|7273.6|7231.1|7221.1|5513
1658415600000|2022-07-21 15:00:00|7267.4|7257.4|7328.4|7318.4|7336.4|7326.4|7259.6|7249.6|4376
1658419200000|2022-07-21 16:00:00|7328.9|7318.9|7315|7305|7335.9|7325.9|7308.4|7298.4|2805
1658448000000|2022-07-22 00:00:00|7324.6|7314.6|7314.8|7304.8|7326.4|7314.6|7308|7298|1272
1658451600000|2022-07-22 01:00:00|7315|7305|7373|7363|7393.5|7383.5|7300|7290|4609
1658455200000|2022-07-22 02:00:00|7372.8|7362.8|7371.3|7361.3|7415.5|7405.5|7365.3|7355.3|3523
1658458800000|2022-07-22 03:00:00|7370.3|7360.3|7356.5|7346.5|7391.5|7381.5|7346.5|7335.6|2193
1658462400000|2022-07-22 04:00:00|7356.3|7346.3|7349|7339|7369|7353.5|7347.5|7334.1|1016
1658466000000|2022-07-22 05:00:00|7349.5|7339.5|7360|7350|7367.8|7357.8|7336.3|7326.3|2589
1658469600000|2022-07-22 06:00:00|7360.3|7350.3|7391.6|7381.6|7395.8|7385.8|7349.8|7339.8|3574
1658473200000|2022-07-22 07:00:00|7391.1|7381.1|7382.9|7372.9|7391.1|7381.1|7331.6|7321.6|3357
1658476800000|2022-07-22 08:00:00|7383.4|7373.4|7355.1|7345.1|7389.1|7379.1|7350.9|7340.9|2634
1658480400000|2022-07-22 09:00:00|7354.9|7344.9|7359.1|7349.1|7380.9|7370.9|7353.9|7343.9|2497
1658484000000|2022-07-22 10:00:00|7359.4|7349.4|7391.6|7381.6|7421.9|7411.9|7341.6|7331.6|2412
1658487600000|2022-07-22 11:00:00|7391.4|7381.4|7428.9|7418.9|7443.1|7433.1|7389.4|7379.4|3157
1658491200000|2022-07-22 12:00:00|7430.1|7420.1|7395.4|7385.4|7430.6|7420.6|7390.4|7380.4|2800
1658494800000|2022-07-22 13:00:00|7395.1|7385.1|7473.6|7463.6|7497|7487|7393.9|7383.9|6563
1658498400000|2022-07-22 14:00:00|7473.9|7463.9|7496.8|7486.8|7532.8|7522.8|7446.6|7436.6|6702
1658502000000|2022-07-22 15:00:00|7496.4|7486.4|7449.1|7439.1|7515.9|7505.9|7440.1|7430.1|5039
1658505600000|2022-07-22 16:00:00|7449.4|7439.4|7441.8|7431.8|7462.4|7452.4|7430.4|7420.4|4121
1658707200000|2022-07-25 00:00:00|7400.4|7378.4|7389.3|7379.3|7401.3|7391.3|7372.8|7362.8|2686
1658710800000|2022-07-25 01:00:00|7389|7379|7408.3|7398.3|7446.3|7436.3|7388.5|7378.5|5558
1658714400000|2022-07-25 02:00:00|7408.5|7398.5|7436.8|7426.8|7438.5|7428.5|7405.3|7395.3|3275
1658718000000|2022-07-25 03:00:00|7436.5|7426.5|7411.5|7401.5|7437.3|7427.3|7396.3|7385.8|2833
1658721600000|2022-07-25 04:00:00|7411.3|7401.3|7410|7400|7422|7412|7408.3|7398.3|1055
1658725200000|2022-07-25 05:00:00|7408.8|7398.8|7406.3|7396.3|7414.8|7404.8|7375|7365|2703
1658728800000|2022-07-25 06:00:00|7406|7396|7446.9|7436.9|7446.9|7436.9|7397.3|7384.3|3465
1658732400000|2022-07-25 07:00:00|7449.4|7439.4|7459.6|7449.6|7477.8|7466.9|7426.9|7416.9|3349
1658736000000|2022-07-25 08:00:00|7459.4|7449.4|7474.1|7464.1|7510.3|7500.3|7449.9|7439.9|2889
1658739600000|2022-07-25 09:00:00|7473.6|7463.6|7494.4|7484.4|7512.3|7499.4|7468.9|7458.9|2711
1658743200000|2022-07-25 10:00:00|7494.6|7484.6|7501.6|7491.6|7506.9|7496.9|7473.6|7463.6|2321
1658746800000|2022-07-25 11:00:00|7500.9|7490.9|7481.4|7471.4|7504.1|7494.1|7469.4|7459.4|2989
1658750400000|2022-07-25 12:00:00|7481.6|7471.6|7488.1|7478.1|7508.4|7498.4|7471.1|7461.1|3029
1658754000000|2022-07-25 13:00:00|7488.4|7478.4|7498.9|7488.9|7559.5|7549.5|7483.6|7473.6|6647
1658757600000|2022-07-25 14:00:00|7499.1|7489.1|7483.1|7473.1|7507.6|7497.6|7465.6|7455.6|5891
1658761200000|2022-07-25 15:00:00|7482.6|7472.6|7488.6|7478.6|7497.1|7487.1|7475.4|7465.4|3926
1658764800000|2022-07-25 16:00:00|7488.9|7478.9|7473.8|7463.8|7490.9|7480.9|7467.1|7457.1|2749
1658793600000|2022-07-26 00:00:00|7478.8|7458.8|7486.5|7476.5|7495.6|7485.6|7468.9|7454.1|1625
1658797200000|2022-07-26 01:00:00|7485.8|7475.8|7587.5|7577.5|7588.3|7578.3|7481.8|7471.8|4529
1658800800000|2022-07-26 02:00:00|7588.3|7578.3|7610.5|7600.5|7646.9|7636.9|7581|7569.8|3868
1658804400000|2022-07-26 03:00:00|7611|7601|7597.8|7587.8|7616|7606|7586|7576|2542
1658808000000|2022-07-26 04:00:00|7598|7588|7598.5|7588.5|7600.5|7590.5|7587|7577|1115
1658811600000|2022-07-26 05:00:00|7598.3|7588.3|7612.8|7602.8|7623.8|7613.8|7594|7584|2476
1658815200000|2022-07-26 06:00:00|7613|7603|7653.9|7643.9|7675.3|7665.3|7609.8|7599.8|4209
1658818800000|2022-07-26 07:00:00|7653.4|7643.4|7625.9|7615.9|7663.1|7653.1|7611.6|7601.6|3179
1658822400000|2022-07-26 08:00:00|7626.1|7616.1|7687.9|7677.9|7690.9|7680.9|7621.6|7608.9|2558
1658826000000|2022-07-26 09:00:00|7687.6|7677.6|7685.1|7675.1|7714.9|7702.4|7663.1|7653.1|2533
1658829600000|2022-07-26 10:00:00|7684.9|7674.9|7654.1|7644.1|7695.9|7685.9|7642.9|7632.9|2921
1658833200000|2022-07-26 11:00:00|7654.4|7644.4|7634.1|7624.1|7660.9|7650.9|7621.9|7611.9|2895
1658836800000|2022-07-26 12:00:00|7635.1|7625.1|7626.6|7616.6|7637.4|7627.4|7596.4|7586.4|2999
1658840400000|2022-07-26 13:00:00|7626.4|7616.4|7586.9|7576.9|7633.6|7623.6|7574.4|7564.4|5570
1658844000000|2022-07-26 14:00:00|7587.1|7577.1|7586.4|7576.4|7599.9|7589.9|7550.5|7540.5|5006
1658847600000|2022-07-26 15:00:00|7586.6|7576.6|7534.6|7524.6|7589.6|7579.6|7525.9|7515.9|4246
1658851200000|2022-07-26 16:00:00|7534.9|7524.9|7541.1|7531.1|7542.3|7532.3|7507.9|7497.9|3866
1658880000000|2022-07-27 00:00:00|7564.9|7544.9|7570|7560|7592|7577|7548.6|7532.4|1657
1658883600000|2022-07-27 01:00:00|7569.8|7559.8|7522.8|7512.8|7586|7576|7518|7508|3953
1658887200000|2022-07-27 02:00:00|7523|7513|7549.8|7539.8|7552|7542|7511.3|7501.3|2793
1658890800000|2022-07-27 03:00:00|7549.5|7539.5|7546.8|7536.8|7564|7554|7544.5|7534.5|2294
1658894400000|2022-07-27 04:00:00|7547|7537|7561.8|7551.8|7566.8|7554.8|7544.8|7534.8|864
1658898000000|2022-07-27 05:00:00|7561.5|7551.5|7599.3|7589.3|7615.8|7603.8|7559|7549|2499
1658901600000|2022-07-27 06:00:00|7599.5|7589.5|7586.6|7576.6|7618.8|7608.8|7570|7560|3163
1658905200000|2022-07-27 07:00:00|7585.9|7575.9|7575.4|7565.4|7598.5|7588.5|7551.6|7541.6|2328
1658908800000|2022-07-27 08:00:00|7575.6|7565.6|7626.9|7616.9|7639.1|7629.1|7571.4|7561.4|2750
1658912400000|2022-07-27 09:00:00|7626.6|7616.6|7604.6|7594.6|7627.9|7617.9|7600.1|7590.1|2148
1658916000000|2022-07-27 10:00:00|7605.1|7595.1|7595.6|7585.6|7614.1|7604.1|7592.1|7582.1|2182
1658919600000|2022-07-27 11:00:00|7595.1|7585.1|7582.4|7572.4|7611|7598.1|7570.4|7560.4|2541
1658923200000|2022-07-27 12:00:00|7581.1|7571.1|7572.4|7562.4|7594.1|7584.1|7564.6|7554.6|2696
1658926800000|2022-07-27 13:00:00|7572.6|7562.6|7587.1|7577.1|7590.6|7580.6|7534.6|7524.6|5890
1658930400000|2022-07-27 14:00:00|7588.1|7578.1|7648.9|7638.9|7668.9|7658.9|7567.1|7557.1|5114
1658934000000|2022-07-27 15:00:00|7649.9|7639.9|7622.1|7612.1|7660.4|7650.4|7619.1|7609.1|4161
1658937600000|2022-07-27 16:00:00|7621.9|7611.9|7640.5|7630.5|7646|7636|7613.6|7603.6|2687
1658966400000|2022-07-28 00:00:00|7716.9|7706.9|7714.5|7704.5|7729.3|7719.3|7709.3|7699.3|1734
1658970000000|2022-07-28 01:00:00|7714.8|7704.8|7726.5|7716.5|7773.3|7763.3|7712.3|7702.3|4831
1658973600000|2022-07-28 02:00:00|7726.8|7716.8|7743.5|7733.5|7753.6|7740.5|7719|7709|2845
1658977200000|2022-07-28 03:00:00|7743.8|7733.8|7754.3|7744.3|7772.3|7762.3|7739.8|7729.8|2277
1658980800000|2022-07-28 04:00:00|7754|7744|7750.3|7740.3|7756.1|7745.3|7742.8|7732.8|1195
1658984400000|2022-07-28 05:00:00|7750.5|7740.5|7756|7746|7768.4|7757.3|7736.5|7726.5|2586
1658988000000|2022-07-28 06:00:00|7755.8|7745.8|7808.4|7798.4|7813|7803|7751.5|7741.5|4026
1658991600000|2022-07-28 07:00:00|7807.9|7797.9|7797.1|7787.1|7834.6|7824.6|7769|7759|3551
1658995200000|2022-07-28 08:00:00|7797.6|7787.6|7766.6|7756.6|7810.6|7800.6|7760.4|7750.4|3091
1658998800000|2022-07-28 09:00:00|7766.9|7756.9|7726.6|7716.6|7769.4|7759.4|7720.4|7710.4|2510
1659002400000|2022-07-28 10:00:00|7726.9|7716.9|7724.1|7714.1|7745.4|7735.4|7717.9|7707.9|2425
1659006000000|2022-07-28 11:00:00|7724.4|7714.4|7735.1|7725.1|7741.6|7731.6|7717.9|7707.9|2489
1659009600000|2022-07-28 12:00:00|7736.1|7726.1|7749.9|7739.9|7765.9|7755.9|7705.1|7695.1|4216
1659013200000|2022-07-28 13:00:00|7749.6|7739.6|7729.4|7719.4|7793.6|7783.6|7705.4|7695.4|7156
1659016800000|2022-07-28 14:00:00|7730.4|7720.4|7732.4|7722.4|7748.6|7738.6|7689.9|7679.9|6128
1659020400000|2022-07-28 15:00:00|7732.6|7722.6|7767.6|7757.6|7776.6|7766.6|7723.6|7713.6|4504
1659024000000|2022-07-28 16:00:00|7767.9|7757.9|7745.5|7735.5|7768.4|7758.4|7727.9|7717.9|4009
1659052800000|2022-07-29 00:00:00|7768.4|7758.4|7786.5|7776.5|7794|7784|7767|7757|1696
1659056400000|2022-07-29 01:00:00|7786.3|7776.3|7768|7758|7789.5|7776.3|7752.8|7742.8|3524
1659060000000|2022-07-29 02:00:00|7768.5|7758.5|7738.8|7728.8|7771.8|7761.8|7721|7711|3117
1659063600000|2022-07-29 03:00:00|7737.8|7727.8|7744.5|7734.5|7751.8|7741.8|7719|7709|2380
1659067200000|2022-07-29 04:00:00|7744.3|7734.3|7746.5|7736.5|7761.6|7749.3|7742.5|7732.5|943
1659070800000|2022-07-29 05:00:00|7746.3|7736.3|7756|7746|7764.5|7754.5|7736.5|7726.5|2864
1659074400000|2022-07-29 06:00:00|7757|7747|7817.9|7807.9|7825.9|7815.9|7747|7737|4194
1659078000000|2022-07-29 07:00:00|7817.6|7807.6|7858.1|7848.1|7858.9|7848.9|7793.4|7783.4|3361
1659081600000|2022-07-29 08:00:00|7858.4|7848.4|7841.9|7831.9|7863.4|7853.4|7819.1|7809.1|3052
1659085200000|2022-07-29 09:00:00|7842.1|7832.1|7821.9|7811.9|7851.9|7841.9|7810.1|7800.1|2602
1659088800000|2022-07-29 10:00:00|7823.4|7813.4|7822.4|7812.4|7828.9|7818.9|7806.1|7796.1|2514
1659092400000|2022-07-29 11:00:00|7821.4|7811.4|7811.1|7801.1|7822.1|7812.1|7795.9|7785.9|2873
1659096000000|2022-07-29 12:00:00|7811.4|7801.4|7827.9|7817.9|7828.9|7818.9|7785.4|7775.4|3921
1659099600000|2022-07-29 13:00:00|7827.6|7817.6|7811.6|7801.6|7868.4|7848.4|7767.8|7757.8|6304
1659103200000|2022-07-29 14:00:00|7811.9|7801.9|7898.6|7888.6|7914.9|7904.9|7810.9|7800.9|6105
1659106800000|2022-07-29 15:00:00|7898.9|7888.9|7919.4|7909.4|7932.9|7922.9|7882.6|7872.6|4704
1659110400000|2022-07-29 16:00:00|7919.6|7909.6|7939.9|7929.9|7943.3|7933.3|7911.4|7901.4|3823
1659312000000|2022-08-01 00:00:00|7934.5|7912.5|7929.3|7919.3|7934.5|7922.8|7896.9|7886.9|2006
1659315600000|2022-08-01 01:00:00|7929.5|7919.5|7899.5|7889.5|7940.8|7930.8|7875.5|7865.5|5162
1659319200000|2022-08-01 02:00:00|7899.3|7889.3|7952|7942|7959|7949|7890.5|7880.5|3104
1659322800000|2022-08-01 03:00:00|7951.5|7941.5|7931|7921|7956.5|7946.5|7900.5|7890|2654
1659326400000|2022-08-01 04:00:00|7931.3|7921.3|7919.3|7909.3|7931.3|7921.3|7915.3|7902.4|970
1659330000000|2022-08-01 05:00:00|7919|7909|7919.3|7909.3|7929.8|7919.8|7899|7889|2647
1659333600000|2022-08-01 06:00:00|7919.5|7909.5|7913.9|7903.9|7921.5|7911.5|7882|7872|3859
1659337200000|2022-08-01 07:00:00|7915.4|7905.4|7925.1|7915.1|7942.4|7932.4|7902.1|7892.1|2803
1659340800000|2022-08-01 08:00:00|7925.4|7915.4|7894.1|7884.1|7927.4|7917.4|7875.1|7865.1|3138
1659344400000|2022-08-01 09:00:00|7893.9|7883.9|7920.6|7910.6|7921.6|7911.6|7883.6|7873.6|2432
1659348000000|2022-08-01 10:00:00|7920.9|7910.9|7929.1|7919.1|7949.6|7939.6|7918.6|7906.5|2484
1659351600000|2022-08-01 11:00:00|7928.9|7918.9|7949.1|7939.1|7951.4|7941.4|7924.4|7914.4|2582
1659355200000|2022-08-01 12:00:00|7948.9|7938.9|7938.1|7928.1|7973.9|7963.9|7931.4|7921.4|4000
1659358800000|2022-08-01 13:00:00|7937.9|7927.9|7841.9|7831.9|7937.9|7927.9|7827.4|7817.4|6742
1659362400000|2022-08-01 14:00:00|7841.4|7831.4|7834.6|7824.6|7858|7848|7799.4|7789.4|6509
1659366000000|2022-08-01 15:00:00|7835.6|7825.6|7825.4|7815.4|7837.1|7827.1|7810.1|7800.1|4508
1659369600000|2022-08-01 16:00:00|7825.1|7815.1|7862.5|7852.5|7862.5|7852.5|7820.9|7810.9|3573
1659398400000|2022-08-02 00:00:00|7819.4|7799.4|7767|7757|7819.9|7809.4|7762.8|7752.8|2210
1659402000000|2022-08-02 01:00:00|7766.8|7756.8|7732.3|7722.3|7774.3|7764.3|7713.3|7700.4|4437
1659405600000|2022-08-02 02:00:00|7731.3|7721.3|7699.3|7689.3|7746|7733.8|7670.8|7660.8|3535
1659409200000|2022-08-02 03:00:00|7699.5|7689.5|7722.8|7712.8|7725.3|7715.3|7683.5|7673.5|2759
1659412800000|2022-08-02 04:00:00|7722.5|7712.5|7706.5|7696.5|7729.3|7718.5|7703.5|7693.5|1769
1659416400000|2022-08-02 05:00:00|7706.3|7696.3|7714.5|7704.5|7720.5|7710.5|7683.8|7673.8|3067
1659420000000|2022-08-02 06:00:00|7714.8|7704.8|7806.4|7796.4|7812.3|7802.3|7707.8|7697.8|4690
1659423600000|2022-08-02 07:00:00|7806.6|7796.6|7828.1|7818.1|7831.4|7821.4|7782.1|7772.1|3550
1659427200000|2022-08-02 08:00:00|7826.1|7816.1|7796.1|7786.1|7830.9|7820.9|7779.1|7769.1|3274
1659430800000|2022-08-02 09:00:00|7795.9|7785.9|7795.1|7785.1|7808.9|7798.9|7771.6|7761.6|2823
1659434400000|2022-08-02 10:00:00|7794.9|7784.9|7771.9|7761.9|7798.4|7788.4|7762.6|7752.6|2425
1659438000000|2022-08-02 11:00:00|7772.1|7762.1|7812.4|7802.4|7826.9|7816.9|7772.1|7762.1|3013
1659441600000|2022-08-02 12:00:00|7812.6|7802.6|7834.9|7824.9|7842.6|7832.6|7809.4|7799.4|3568
1659445200000|2022-08-02 13:00:00|7835.1|7825.1|7805.4|7795.4|7892.1|7882.1|7765.9|7755.9|7069
1659448800000|2022-08-02 14:00:00|7805.6|7795.6|7789.4|7779.4|7823.8|7813.8|7746.9|7736.9|8074
1659452400000|2022-08-02 15:00:00|7788.6|7778.6|7803.4|7793.4|7820.9|7810.9|7764.6|7754.6|5595
1659456000000|2022-08-02 16:00:00|7803.6|7793.6|7805.1|7795.1|7827.1|7817.1|7799.1|7789.1|3489
1659484800000|2022-08-03 00:00:00|7735.4|7715.4|7727.8|7717.8|7748.1|7735.6|7714|7702.1|2188
1659488400000|2022-08-03 01:00:00|7730|7720|7782|7772|7785.8|7775.8|7722.4|7712.4|4465
1659492000000|2022-08-03 02:00:00|7782.5|7772.5|7755.5|7745.5|7802|7792|7753.3|7743.1|3658
1659495600000|2022-08-03 03:00:00|7755.3|7745.3|7777.3|7767.3|7780|7770|7753.8|7743.8|2410
1659499200000|2022-08-03 04:00:00|7777|7767|7771.8|7761.8|7779.3|7769.3|7767.3|7757.3|1274
1659502800000|2022-08-03 05:00:00|7772|7762|7840|7830|7845.5|7835.5|7765|7755|2924
1659506400000|2022-08-03 06:00:00|7840.5|7830.5|7767.4|7757.4|7842.5|7832.5|7766.9|7756.9|4281
1659510000000|2022-08-03 07:00:00|7767.6|7757.6|7767.1|7757.1|7785.5|7775.5|7753.4|7743.4|3351
1659513600000|2022-08-03 08:00:00|7767.9|7757.9|7767.9|7757.9|7790.4|7780.4|7752.9|7742.9|2467
1659517200000|2022-08-03 09:00:00|7767.6|7757.6|7797.1|7787.1|7799.1|7789.1|7766.9|7756.9|2240
1659520800000|2022-08-03 10:00:00|7797.4|7787.4|7783.1|7773.1|7799.4|7789.4|7772.9|7762.9|2050
1659524400000|2022-08-03 11:00:00|7782.4|7772.4|7790.4|7780.4|7799.9|7789.9|7777.1|7767.1|2554
1659528000000|2022-08-03 12:00:00|7790.1|7780.1|7804.4|7794.4|7818.1|7808.1|7783.6|7773.6|3609
1659531600000|2022-08-03 13:00:00|7804.1|7794.1|7770.4|7760.4|7817.4|7807.4|7756.1|7746.1|5806
1659535200000|2022-08-03 14:00:00|7768.4|7758.4|7702.9|7692.9|7771.6|7761.6|7687.6|7677.6|6843
1659538800000|2022-08-03 15:00:00|7703.4|7693.4|7685.9|7675.9|7708.4|7698.4|7669.6|7659.6|5137
1659542400000|2022-08-03 16:00:00|7685.6|7675.6|7704.8|7694.8|7723.9|7713.9|7676.4|7666.4|3515
1659571200000|2022-08-04 00:00:00|7708.5|7688.5|7728|7718|7730|7720|7703.8|7688.4|1292
1659574800000|2022-08-04 01:00:00|7728.3|7718.3|7735.3|7725.3|7748.6|7738.5|7711.3|7700.1|3080
1659578400000|2022-08-04 02:00:00|7735|7725|7701.8|7691.8|7748.3|7737.3|7687.5|7677.5|2558
1659582000000|2022-08-04 03:00:00|7701.3|7691.3|7685.8|7675.8|7702.5|7692.5|7680.5|7670.5|2179
1659585600000|2022-08-04 04:00:00|7685.5|7675.5|7689.8|7679.8|7694|7684|7681.8|7671.8|840
1659589200000|2022-08-04 05:00:00|7689.5|7679.5|7685.8|7675.8|7704.1|7693|7650.5|7640.5|2787
1659592800000|2022-08-04 06:00:00|7685.5|7675.5|7622.4|7612.4|7691.8|7681.8|7621.9|7611.9|3816
1659596400000|2022-08-04 07:00:00|7622.1|7612.1|7660.4|7650.4|7664.6|7654.6|7607.6|7597.6|2748
1659600000000|2022-08-04 08:00:00|7660.1|7650.1|7643.6|7633.6|7664.6|7654.6|7630.9|7620.9|2366
1659603600000|2022-08-04 09:00:00|7643.9|7633.9|7675.9|7665.9|7680.1|7670.1|7637.1|7627.1|2128
1659607200000|2022-08-04 10:00:00|7675.6|7665.6|7683.4|7673.4|7690.9|7680.9|7671.6|7661.6|2275
1659610800000|2022-08-04 11:00:00|7683.6|7673.6|7662.1|7652.1|7684.6|7674.6|7651.1|7641.1|3146
1659614400000|2022-08-04 12:00:00|7662.4|7652.4|7675.4|7665.4|7698.1|7688.1|7661.6|7651.6|3567
1659618000000|2022-08-04 13:00:00|7674.4|7664.4|7678.4|7668.4|7686.1|7676.1|7614.4|7604.4|6911
1659621600000|2022-08-04 14:00:00|7678.1|7668.1|7779.9|7769.9|7817.6|7807.6|7678.1|7668.1|7753
1659625200000|2022-08-04 15:00:00|7779.4|7769.4|7738.6|7728.6|7794.4|7784.4|7725.4|7715.4|5086
1659628800000|2022-08-04 16:00:00|7738.9|7728.9|7737.6|7727.6|7758.4|7748.4|7722.4|7712.4|3474
1659657600000|2022-08-05 00:00:00|7751.8|7731.8|7762.3|7752.3|7776.9|7766.9|7737.6|7724.4|1374
1659661200000|2022-08-05 01:00:00|7762|7752|7777|7767|7806.8|7796.8|7748.3|7738.3|3704
1659664800000|2022-08-05 02:00:00|7776.5|7766.5|7813.3|7803.3|7830.5|7820.5|7770.5|7760.5|2935
1659668400000|2022-08-05 03:00:00|7813.5|7803.5|7817|7807|7830.5|7820.5|7801|7791|2090
1659672000000|2022-08-05 04:00:00|7817.3|7807.3|7815.3|7805.3|7819|7809|7805.8|7795.8|929
1659675600000|2022-08-05 05:00:00|7815.5|7805.5|7851|7841|7863.8|7853.8|7797.5|7787.5|2708
1659679200000|2022-08-05 06:00:00|7850.5|7840.5|7840.4|7830.4|7871.3|7861.3|7837.1|7827.1|3770
1659682800000|2022-08-05 07:00:00|7839.1|7829.1|7811.4|7801.4|7857.9|7847.9|7808.9|7798.9|2705
1659686400000|2022-08-05 08:00:00|7811.1|7801.1|7797.4|7787.4|7814.1|7804.1|7785.4|7775.4|2746
1659690000000|2022-08-05 09:00:00|7797.6|7787.6|7778.9|7768.9|7800.9|7790.9|7775.1|7765.1|2209
1659693600000|2022-08-05 10:00:00|7778.6|7768.6|7784.1|7774.1|7796.1|7786.1|7775.4|7765.4|2442
1659697200000|2022-08-05 11:00:00|7783.9|7773.9|7879.6|7869.6|7882.1|7872.1|7778.1|7768.1|2900
1659700800000|2022-08-05 12:00:00|7879.9|7869.9|7822.4|7812.4|7949.3|7939.3|7802.6|7792.6|5425
1659704400000|2022-08-05 13:00:00|7821.6|7811.6|7857.9|7847.9|7859.4|7849.4|7757.4|7747.4|7215
1659708000000|2022-08-05 14:00:00|7858.1|7848.1|7934.1|7924.1|7952.4|7942.4|7848.1|7838.1|6612
1659711600000|2022-08-05 15:00:00|7933.1|7923.1|7878.4|7868.4|7937.1|7927.1|7867.6|7857.6|5489
1659715200000|2022-08-05 16:00:00|7878.6|7868.6|7887.9|7877.9|7896.6|7886.6|7867.6|7857.6|3766
1659916800000|2022-08-08 00:00:00|7897.4|7875.4|7890.8|7880.8|7897.4|7881.3|7870.9|7850.9|1456
1659920400000|2022-08-08 01:00:00|7890.5|7880.5|7910|7900|7917.8|7907.8|7843.8|7831.3|3865
1659924000000|2022-08-08 02:00:00|7909.8|7899.8|7874|7864|7913|7903|7873|7863|2592
1659927600000|2022-08-08 03:00:00|7873.8|7863.8|7879.5|7869.5|7886.5|7876|7856.3|7846.3|1546
1659931200000|2022-08-08 04:00:00|7879.8|7869.8|7876|7866|7880.8|7870.8|7862.5|7852.5|867
1659934800000|2022-08-08 05:00:00|7876.3|7866.3|7869.5|7859.5|7887.3|7877.3|7863.5|7853.5|2154
1659938400000|2022-08-08 06:00:00|7869.8|7859.8|7902.6|7892.6|7908.4|7898.4|7863.3|7853.3|3342
1659942000000|2022-08-08 07:00:00|7903.4|7893.4|7929.9|7919.9|7938.1|7928.1|7893.1|7883.1|2820
1659945600000|2022-08-08 08:00:00|7929.6|7919.6|7865.4|7855.4|7929.9|7919.9|7856.6|7846.6|2295
1659949200000|2022-08-08 09:00:00|7865.6|7855.6|7852.6|7842.6|7876.9|7866.9|7849.1|7839.1|1904
1659952800000|2022-08-08 10:00:00|7852.9|7842.9|7863.9|7853.9|7874.6|7864.6|7843.4|7833.4|1950
1659956400000|2022-08-08 11:00:00|7863.6|7853.6|7877.6|7867.6|7878.4|7868.4|7843.6|7833.6|2458
1659960000000|2022-08-08 12:00:00|7878.9|7868.9|7885.9|7875.9|7891.1|7881.1|7856.9|7846.9|3071
1659963600000|2022-08-08 13:00:00|7885.4|7875.4|7974.9|7964.9|7980.4|7970.4|7870.4|7860.4|6296
1659967200000|2022-08-08 14:00:00|7974.6|7964.6|7988.1|7968.1|7994.4|7974.4|7946.6|7936.6|5052
1659970800000|2022-08-08 15:00:00|7988.9|7968.9|7976.9|7966.9|8022.5|8012.5|7971.1|7961.1|4849
1659974400000|2022-08-08 16:00:00|7977.1|7967.1|7954.4|7944.4|7984.4|7974.4|7943.1|7933.1|4129
1659978000000|2022-08-08 17:00:00|7952.6|7942.6|7957.6|7935.6|7959.4|7944.9|7942.1|7932.1|2966
1660003200000|2022-08-09 00:00:00|7959.5|7939.5|7954|7944|7967.9|7953.6|7946.5|7936.5|1407
1660006800000|2022-08-09 01:00:00|7954.3|7944.3|7906.8|7896.8|7967.6|7957.6|7906.3|7891.5|3671
1660010400000|2022-08-09 02:00:00|7907.3|7897.3|7948|7938|7948.5|7938.5|7902.5|7892.5|2599
1660014000000|2022-08-09 03:00:00|7948.3|7938.3|7953.3|7943.3|7953.5|7943.5|7931|7921|1888
1660017600000|2022-08-09 04:00:00|7953.8|7943.8|7958|7948|7960|7950|7946.5|7934.1|869
1660021200000|2022-08-09 05:00:00|7957.5|7947.5|7963.3|7953.3|7972.5|7962.5|7924.5|7914.5|2299
1660024800000|2022-08-09 06:00:00|7963|7953|7952.6|7942.6|7977.8|7967.8|7937.3|7923.9|3195
1660028400000|2022-08-09 07:00:00|7952.9|7942.9|7981.1|7971.1|7993.9|7983.9|7947.6|7937.6|2615
1660032000000|2022-08-09 08:00:00|7980.1|7970.1|7991.9|7981.9|7998.9|7988.9|7971.9|7961.9|2565
1660035600000|2022-08-09 09:00:00|7991.6|7981.6|8017.1|8007.1|8022.6|8012.6|7988.4|7978.4|2083
1660039200000|2022-08-09 10:00:00|8016.6|8006.6|7975.9|7965.9|8016.6|8006.6|7971.9|7961.9|2350
1660042800000|2022-08-09 11:00:00|7976.1|7966.1|7989.6|7979.6|8003.1|7993.1|7965.6|7955.6|2690
1660046400000|2022-08-09 12:00:00|7989.9|7979.9|7989.1|7979.1|8008.4|7998.4|7972.4|7962.4|2699
1660050000000|2022-08-09 13:00:00|7989.6|7979.6|8017.1|8007.1|8042.6|8032.6|7986.4|7976.4|5931
1660053600000|2022-08-09 14:00:00|8016.1|8006.1|7994.4|7984.4|8032.4|8022.4|7992.4|7982.4|4625
1660057200000|2022-08-09 15:00:00|7994.6|7984.6|7978.1|7968.1|8008.9|7998.9|7969|7959|4042
1660060800000|2022-08-09 16:00:00|7978.4|7968.4|7965.3|7955.3|7985.6|7975.6|7945.8|7935.8|3340
1660064400000|2022-08-09 17:00:00|7965.5|7955.5|7963.9|7941.9|7973.1|7963.1|7946.4|7936.4|2516
1660089600000|2022-08-10 00:00:00|7960|7940|7967.3|7957.3|7971.1|7961.1|7950.3|7936.5|1344
1660093200000|2022-08-10 01:00:00|7967|7957|7996.8|7986.8|8005.3|7995.3|7954.6|7944.6|3203
1660096800000|2022-08-10 02:00:00|7997|7987|7925.5|7915.5|8006.5|7996.5|7921.5|7911.5|2990
1660100400000|2022-08-10 03:00:00|7925.3|7915.3|7925.5|7915.5|7948.5|7938.5|7916.5|7906.5|2065
1660104000000|2022-08-10 04:00:00|7925.3|7915.3|7932.8|7922.8|7934.3|7924.3|7922.8|7912.6|816
1660107600000|2022-08-10 05:00:00|7932.5|7922.5|7921.3|7911.3|7933.5|7923.5|7894.3|7881.6|2796
1660111200000|2022-08-10 06:00:00|7921.5|7911.5|7930.1|7920.1|7944.1|7934|7909.3|7897.5|3218
1660114800000|2022-08-10 07:00:00|7930.4|7920.4|7958.9|7948.9|7972.4|7962.4|7925.9|7915.9|2459
1660118400000|2022-08-10 08:00:00|7959.6|7949.6|7991.1|7981.1|8001.4|7991.4|7935.4|7925.4|2360
1660122000000|2022-08-10 09:00:00|7990.6|7980.6|7989.4|7979.4|7996.1|7986.1|7982.6|7972.6|1897
1660125600000|2022-08-10 10:00:00|7989.6|7979.6|7989.4|7979.4|7994.6|7984.6|7977.6|7967.6|1679
1660129200000|2022-08-10 11:00:00|7989.1|7979.1|7987.6|7977.6|7994.1|7984.1|7975.4|7965.4|2561
1660132800000|2022-08-10 12:00:00|7987.9|7977.9|8083.1|8073.1|8106.4|8092.8|7977.6|7967.6|4712
1660136400000|2022-08-10 13:00:00|8083.4|8073.4|8071.4|8061.4|8103.6|8093.6|8051.1|8041.1|6507
1660140000000|2022-08-10 14:00:00|8070.6|8060.6|8093.6|8083.6|8097.9|8087.9|8055.6|8045.6|5768
1660143600000|2022-08-10 15:00:00|8094.1|8084.1|8082.1|8072.1|8099.6|8089.6|8078.4|8068.4|4111
1660147200000|2022-08-10 16:00:00|8081.9|8071.9|8090.1|8080.1|8095.9|8085.9|8075.6|8065.6|3341
1660150800000|2022-08-10 17:00:00|8090.5|8080.5|8088.4|8066.4|8093|8083|8076|8062.1|2295
1660176000000|2022-08-11 00:00:00|8077|8067|8069.8|8059.8|8088.6|8075.1|8067.3|8057.3|1286
1660179600000|2022-08-11 01:00:00|8069.3|8059.3|8099.3|8089.3|8107.3|8097.3|8053.8|8043.8|3888
1660183200000|2022-08-11 02:00:00|8098.8|8088.8|8086|8076|8104.8|8094.8|8058|8048|2687
1660186800000|2022-08-11 03:00:00|8086.3|8076.3|8102|8092|8113.4|8102.5|8084|8074|2165
1660190400000|2022-08-11 04:00:00|8102.3|8092.3|8091.8|8081.8|8110.3|8095.3|8090.5|8080.5|843
1660194000000|2022-08-11 05:00:00|8092|8082|8126.8|8116.8|8132.5|8122.5|8081.8|8071.8|2237
1660197600000|2022-08-11 06:00:00|8127|8117|8159.4|8149.4|8178.6|8165.8|8114.3|8104.3|3909
1660201200000|2022-08-11 07:00:00|8159.6|8149.6|8177.1|8167.1|8193.6|8183.6|8142.6|8132.6|2422
1660204800000|2022-08-11 08:00:00|8177.4|8167.4|8162.4|8152.4|8177.4|8167.4|8132.1|8122.1|2665
1660208400000|2022-08-11 09:00:00|8162.1|8152.1|8163.4|8153.4|8172.1|8162.1|8139.9|8129.9|1953
1660212000000|2022-08-11 10:00:00|8163.1|8153.1|8162.1|8152.1|8171.9|8161.9|8149.9|8139.9|1852
1660215600000|2022-08-11 11:00:00|8161.9|8151.9|8179.9|8169.9|8190.9|8180.9|8155|8145|2543
1660219200000|2022-08-11 12:00:00|8179.6|8169.6|8188.1|8178.1|8194.4|8184.4|8148.4|8134.8|3731
1660222800000|2022-08-11 13:00:00|8188.6|8178.6|8191.6|8181.6|8196.1|8186.1|8146.6|8136.6|5504
1660226400000|2022-08-11 14:00:00|8192.1|8182.1|8192.4|8182.4|8201.8|8191.8|8170.1|8160.1|5121
1660230000000|2022-08-11 15:00:00|8192.6|8182.6|8182.1|8172.1|8198.6|8188.6|8165.1|8155.1|4786
1660233600000|2022-08-11 16:00:00|8182.4|8172.4|8197.5|8187.5|8200.6|8190.6|8179.1|8169.1|3363
1660237200000|2022-08-11 17:00:00|8197.9|8187.9|8200.4|8178.4|8200.4|8189.5|8184.4|8174.4|2524
1660262400000|2022-08-12 00:00:00|8190.4|8170.4|8187.1|8177.1|8192.6|8182.6|8169|8159|1854
1660266000000|2022-08-12 01:00:00|8187.4|8177.4|8159.8|8149.8|8188.8|8178.8|8154.3|8143.3|2942
1660269600000|2022-08-12 02:00:00|8160|8150|8171.8|8161.8|8178.3|8168.3|8145.8|8135.8|2449
1660273200000|2022-08-12 03:00:00|8171.5|8161.5|8179.3|8169.3|8179.8|8169.8|8150.5|8140.5|1572
1660276800000|2022-08-12 04:00:00|8178.8|8168.8|8180.8|8170.8|8189.5|8179.5|8171.8|8161.8|832
1660280400000|2022-08-12 05:00:00|8180.5|8170.5|8187.8|8177.8|8204.3|8194.3|8176.5|8166.5|2190
1660284000000|2022-08-12 06:00:00|8188.3|8178.3|8195.4|8185.4|8221.9|8210|8188.3|8177.3|3197
1660287600000|2022-08-12 07:00:00|8192.9|8182.9|8188.4|8178.4|8201.9|8191.9|8156.4|8146.4|2610
1660291200000|2022-08-12 08:00:00|8188.6|8178.6|8179.4|8169.4|8202.4|8192.4|8178.1|8168.1|1987
1660294800000|2022-08-12 09:00:00|8179.1|8169.1|8193.6|8183.6|8202.4|8192.4|8170.9|8160.9|1668
1660298400000|2022-08-12 10:00:00|8193.9|8183.9|8107.1|8097.1|8193.9|8183.9|8104.9|8094.1|2927
1660302000000|2022-08-12 11:00:00|8106.9|8096.9|8092.9|8082.9|8116.6|8106.6|8077.4|8067.4|2857
1660305600000|2022-08-12 12:00:00|8092.6|8082.6|8112.4|8102.4|8112.4|8102.4|8074.4|8064.4|2852
1660309200000|2022-08-12 13:00:00|8111.9|8101.9|8098.9|8088.9|8123.4|8113.4|8078.9|8068.9|5302
1660312800000|2022-08-12 14:00:00|8097.6|8087.6|8084.9|8074.9|8104.9|8094.9|8075.1|8065.1|5104
1660316400000|2022-08-12 15:00:00|8085.1|8075.1|8098.9|8088.9|8103.1|8093.1|8075.9|8065.9|3342
1660320000000|2022-08-12 16:00:00|8098.6|8088.6|8113.9|8103.9|8120.1|8110.1|8098.6|8088.6|2412
1660323600000|2022-08-12 17:00:00|8114.5|8104.5|8126.6|8104.6|8129|8119|8114.5|8099.6|1553
1660521600000|2022-08-15 00:00:00|8124.9|8102.9|8096.3|8086.3|8124.9|8108.8|8096.3|8085.4|1287
1660525200000|2022-08-15 01:00:00|8096|8086|8080|8070|8109.1|8099.1|8036.8|8026.8|4321
1660528800000|2022-08-15 02:00:00|8080.3|8070.3|8029.5|8019.5|8081.3|8071.3|8013.3|8003.3|3479
1660532400000|2022-08-15 03:00:00|8029.3|8019.3|8038.8|8028.8|8041.9|8030.8|8022.3|8011.1|1260
1660536000000|2022-08-15 04:00:00|8039|8029|8027.8|8017.8|8041.5|8031.5|8022.8|8012.8|629
1660539600000|2022-08-15 05:00:00|8027.5|8017.5|7976.5|7966.5|8029.5|8019.5|7976.5|7966.5|2256
1660543200000|2022-08-15 06:00:00|7976.8|7966.8|7979.1|7969.1|7990.8|7980.8|7946.3|7936.3|4082
1660546800000|2022-08-15 07:00:00|7976.6|7966.6|7977.6|7967.6|8000.4|7990.4|7946.1|7936.1|2652
1660550400000|2022-08-15 08:00:00|7977.1|7967.1|7916.1|7906.1|7978.1|7968.1|7897.9|7887.9|2573
1660554000000|2022-08-15 09:00:00|7915.9|7905.9|7903.1|7893.1|7920.9|7910.9|7893.4|7883.4|2557
1660557600000|2022-08-15 10:00:00|7902.9|7892.9|7898.1|7888.1|7908.4|7898.4|7870.4|7860.4|2524
1660561200000|2022-08-15 11:00:00|7898.4|7888.4|7889.1|7879.1|7910.9|7900.9|7873.9|7863.9|2615
1660564800000|2022-08-15 12:00:00|7888.4|7878.4|7898.9|7888.9|7928.4|7918.4|7885.6|7875.6|4001
1660568400000|2022-08-15 13:00:00|7899.9|7889.9|7933.6|7923.6|7935.6|7925.6|7878.9|7868.9|5924
1660572000000|2022-08-15 14:00:00|7933.9|7923.9|7945.4|7935.4|7966.1|7956.1|7927.4|7917.4|4445
1660575600000|2022-08-15 15:00:00|7945.6|7935.6|8021.6|8011.6|8028.5|8018.5|7945.6|7935.6|3355
1660579200000|2022-08-15 16:00:00|8021.4|8011.4|8002.5|7992.5|8023.4|8013.4|7986.1|7976.1|3378
1660582800000|2022-08-15 17:00:00|8002.4|7992.4|7991.6|7969.6|8010.4|8000.4|7985.6|7967.1|2037
1660608000000|2022-08-16 00:00:00|7970.6|7950.6|7966.8|7956.8|7973.6|7963|7957.3|7938.9|1203
1660611600000|2022-08-16 01:00:00|7967.3|7957.3|7969.8|7959.8|7983.1|7973.1|7943|7929.6|3580
1660615200000|2022-08-16 02:00:00|7970|7960|8037|8027|8048.8|8038.8|7968.8|7958.8|3399
1660618800000|2022-08-16 03:00:00|8037.3|8027.3|8022.3|8012.3|8061|8051|8021.5|8011.5|2572
1660622400000|2022-08-16 04:00:00|8022.5|8012.5|8034.3|8024.3|8034.3|8024.3|8014.8|8004.8|944
1660626000000|2022-08-16 05:00:00|8034|8024|8019|8009|8034|8024|8006|7996|2361
1660629600000|2022-08-16 06:00:00|8019.3|8009.3|7987.9|7977.9|8028.4|8014.5|7981.6|7971.6|3134
1660633200000|2022-08-16 07:00:00|7989.1|7979.1|7994.1|7984.1|7997.1|7987.1|7929.6|7919.6|3110
1660636800000|2022-08-16 08:00:00|7994.9|7984.9|7978.1|7968.1|7997.1|7987.1|7975.1|7965.1|2790
1660640400000|2022-08-16 09:00:00|7977.9|7967.9|7992.6|7982.6|8025.6|8014.4|7975.4|7965.4|2966
1660644000000|2022-08-16 10:00:00|7992.4|7982.4|8000.9|7990.9|8017.9|8007.9|7987.6|7977.6|2380
1660647600000|2022-08-16 11:00:00|8000.6|7990.6|8012.1|8002.1|8017.9|8007.9|7995.6|7985.6|2293
1660651200000|2022-08-16 12:00:00|8012.6|8002.6|7997.9|7987.9|8026.1|8016.1|7981.4|7971.4|3101
1660654800000|2022-08-16 13:00:00|7997.1|7987.1|8032.1|8022.1|8044.6|8034.6|7996.4|7986.4|5490
1660658400000|2022-08-16 14:00:00|8031.9|8021.9|7978.4|7968.4|8035.4|8025.4|7975.1|7965.1|4713
1660662000000|2022-08-16 15:00:00|7979.6|7969.6|7981.6|7971.6|7995.1|7985.1|7974.6|7964.6|3866
1660665600000|2022-08-16 16:00:00|7981.9|7971.9|8009.6|7999.6|8012.3|8002.3|7963.6|7953.6|2691
1660669200000|2022-08-16 17:00:00|8008.5|7998.5|8020.4|7998.4|8021.1|8007.6|8006.5|7996.5|1451
1660694400000|2022-08-17 00:00:00|8014.3|7994.3|8027.5|8017.5|8040.8|8026.3|8007|7992.9|1678
1660698000000|2022-08-17 01:00:00|8028.8|8018.8|7998.8|7988.8|8029.3|8019.3|7979.5|7965.9|3700
1660701600000|2022-08-17 02:00:00|7998.5|7988.5|8009.3|7999.3|8021.8|8007.8|7979.5|7969.5|2913
1660705200000|2022-08-17 03:00:00|8009|7999|7997.8|7987.8|8017.5|8007.5|7972|7962|2137
1660708800000|2022-08-17 04:00:00|7997.3|7987.3|8018.3|8008.3|8022.3|8012.3|7986.8|7976.8|937
1660712400000|2022-08-17 05:00:00|8018.5|8008.5|8044.5|8034.5|8045.5|8035.5|8009.5|7998|2536
1660716000000|2022-08-17 06:00:00|8045|8035|8006.1|7996.1|8060.8|8050.8|7988.3|7978.3|3809
1660719600000|2022-08-17 07:00:00|8006.4|7996.4|7965.6|7955.6|8008.9|7998.9|7946.6|7936.6|3013
1660723200000|2022-08-17 08:00:00|7964.9|7954.9|7959.4|7949.4|7974.1|7964.1|7931.1|7921.1|2856
1660726800000|2022-08-17 09:00:00|7959.6|7949.6|7967.9|7957.9|7977.9|7967.9|7949.1|7939.1|2154
1660730400000|2022-08-17 10:00:00|7967.6|7957.6|7959.1|7949.1|7967.6|7957.6|7935.4|7925.4|2812
1660734000000|2022-08-17 11:00:00|7959.4|7949.4|7949.1|7939.1|7966.1|7956.1|7935.9|7925.9|2878
1660737600000|2022-08-17 12:00:00|7949.4|7939.4|7963.4|7953.4|7981.1|7971.1|7940.9|7930.9|3678
1660741200000|2022-08-17 13:00:00|7963.1|7953.1|7923.1|7913.1|7980.4|7970.4|7891.1|7881.1|5662
1660744800000|2022-08-17 14:00:00|7923.4|7913.4|7929.9|7919.9|7969.6|7959.6|7916.4|7906.4|4847
1660748400000|2022-08-17 15:00:00|7928.9|7918.9|7930.9|7920.9|7941.1|7931.1|7911.9|7901.9|3809
1660752000000|2022-08-17 16:00:00|7932.6|7922.6|7932.5|7922.5|7944.6|7934.6|7923.1|7913.1|2752
1660755600000|2022-08-17 17:00:00|7932.9|7922.9|7927.6|7905.6|7938.3|7928.3|7923.3|7904.9|1928
1660780800000|2022-08-18 00:00:00|7954.5|7934.5|7948.8|7938.8|7955.1|7943.8|7929.9|7919.9|1469
1660784400000|2022-08-18 01:00:00|7948.5|7938.5|7962|7952|7978.3|7968.3|7946.5|7936.5|3324
1660788000000|2022-08-18 02:00:00|7961.8|7951.8|7933.3|7923.3|7962.8|7952.8|7926.5|7916.5|3220
1660791600000|2022-08-18 03:00:00|7933.5|7923.5|7900.3|7890.3|7943|7933|7888.4|7878.4|2306
1660795200000|2022-08-18 04:00:00|7899.5|7889.5|7905|7895|7910|7900|7888.8|7877|1121
1660798800000|2022-08-18 05:00:00|7904|7894|7927.8|7917.8|7948.8|7938.8|7900|7890|2676
1660802400000|2022-08-18 06:00:00|7927.5|7917.5|7871.4|7861.4|7929.3|7919.3|7862.8|7852.8|4116
1660806000000|2022-08-18 07:00:00|7871.6|7861.6|7921.1|7911.1|7927.4|7917.4|7862.9|7852.9|2724
1660809600000|2022-08-18 08:00:00|7921.4|7911.4|7981.1|7971.1|7983.9|7973.9|7909.6|7899.6|2885
1660813200000|2022-08-18 09:00:00|7980.9|7970.9|8022.4|8012.4|8024.4|8014.4|7979.1|7969.1|2559
1660816800000|2022-08-18 10:00:00|8022.6|8012.6|8028.4|8018.4|8037.1|8027.1|8013.9|8003.9|2400
1660820400000|2022-08-18 11:00:00|8028.6|8018.6|8042.9|8032.9|8046.6|8036.6|8009.1|7999.1|3150
1660824000000|2022-08-18 12:00:00|8043.1|8033.1|8038.4|8028.4|8062.1|8052.1|8020.4|8010.4|3463
1660827600000|2022-08-18 13:00:00|8038.9|8028.9|8048.9|8038.9|8087.5|8075.5|8012.6|8002.6|6547
1660831200000|2022-08-18 14:00:00|8048.4|8038.4|8044.4|8034.4|8067.6|8057.6|8022.9|8012.9|4758
1660834800000|2022-08-18 15:00:00|8044.6|8034.6|8039.1|8029.1|8048.9|8038.9|8024.1|8014.1|3506
1660838400000|2022-08-18 16:00:00|8039.4|8029.4|8017.3|8007.3|8041.4|8031.4|8011.4|8001.4|2731
1660842000000|2022-08-18 17:00:00|8017.4|8007.4|8044.9|8022.9|8045.9|8031.1|8012.1|8002.1|2781
1660867200000|2022-08-19 00:00:00|8057.9|8037.9|8032.8|8022.8|8057.9|8039.3|8031.8|8021.8|1763
1660870800000|2022-08-19 01:00:00|8033.3|8023.3|8026|8016|8044.5|8034.5|8006.8|7996.8|4010
1660874400000|2022-08-19 02:00:00|8025|8015|8060.5|8050.5|8064.3|8054.3|8013.8|8003.8|3096
1660878000000|2022-08-19 03:00:00|8060.3|8050.3|8057|8047|8063.8|8053.8|8038.3|8028.3|2535
1660881600000|2022-08-19 04:00:00|8057.3|8047.3|8027.8|8017.8|8059.3|8049.3|8021|8011|1331
1660885200000|2022-08-19 05:00:00|8027.5|8017.5|8017|8007|8030.5|8020.5|7991.8|7981.8|2642
1660888800000|2022-08-19 06:00:00|8017.3|8007.3|7982.6|7972.6|8018.5|8008.5|7976.5|7966.5|4293
1660892400000|2022-08-19 07:00:00|7982.9|7972.9|8021.4|8011.4|8030.4|8020.4|7971.1|7961.1|2973
1660896000000|2022-08-19 08:00:00|8021.6|8011.6|8015.9|8005.9|8031.1|8021.1|7985.6|7975.6|2815
1660899600000|2022-08-19 09:00:00|8016.1|8006.1|8108.4|8098.4|8126.6|8116.6|8009.1|7999.1|2678
1660903200000|2022-08-19 10:00:00|8108.6|8098.6|8056.9|8046.9|8111.4|8101.4|8040.5|8030.5|2486
1660906800000|2022-08-19 11:00:00|8056.6|8046.6|8044.4|8034.4|8059.1|8049.1|8032.6|8022.6|2975
1660910400000|2022-08-19 12:00:00|8044.1|8034.1|8052.9|8042.9|8082.1|8072.1|8034.9|8024.9|3272
1660914000000|2022-08-19 13:00:00|8052.1|8042.1|8066.1|8056.1|8105.6|8095.6|8033.6|8023.6|6310
1660917600000|2022-08-19 14:00:00|8065.9|8055.9|8070.9|8060.9|8089.9|8079.9|8057.1|8047.1|4815
1660921200000|2022-08-19 15:00:00|8070.6|8060.6|8073.1|8063.1|8095.1|8085.1|8048.9|8038.9|3662
1660924800000|2022-08-19 16:00:00|8072.9|8062.9|8095.9|8085.9|8101.1|8091.1|8066.9|8056.9|2553
1660928400000|2022-08-19 17:00:00|8095.6|8085.6|8098.1|8076.1|8104.5|8094.5|8084.4|8074.3|2180
1661126400000|2022-08-22 00:00:00|8097.9|8075.9|8063|8053|8097.9|8076.5|8054.5|8044.5|1755
1661130000000|2022-08-22 01:00:00|8062.3|8052.3|8077|8067|8140.4|8130.4|8058.4|8048.4|5070
1661133600000|2022-08-22 02:00:00|8077.3|8067.3|8132.3|8122.3|8132.8|8122.8|8076.8|8066.8|3277
1661137200000|2022-08-22 03:00:00|8132.5|8122.5|8122.5|8112.5|8136.8|8126.8|8100.8|8088.5|2020
1661140800000|2022-08-22 04:00:00|8122.8|8112.8|8105.8|8095.8|8123|8113|8102|8089.3|770
1661144400000|2022-08-22 05:00:00|8105.5|8095.5|8081.3|8071.3|8108.5|8098.5|8077.5|8067.5|2741
1661148000000|2022-08-22 06:00:00|8081.8|8071.8|8048.6|8038.6|8091|8078.5|8044|8034|3664
1661151600000|2022-08-22 07:00:00|8048.4|8038.4|8024.4|8014.4|8048.4|8038.4|8005.6|7995.6|3404
1661155200000|2022-08-22 08:00:00|8024.6|8014.6|8018.9|8008.9|8032.4|8022.4|8005.4|7995.4|3397
1661158800000|2022-08-22 09:00:00|8018.6|8008.6|8018.6|8008.6|8024.6|8014.6|8004.4|7994.4|2556
1661162400000|2022-08-22 10:00:00|8018.4|8008.4|8010.9|8000.9|8039.8|8029.8|7992.1|7982.1|2560
1661166000000|2022-08-22 11:00:00|8011.9|8001.9|8015.4|8005.4|8024.6|8014.6|8005.1|7995.1|2496
1661169600000|2022-08-22 12:00:00|8015.9|8005.9|8021.1|8011.1|8048.6|8038.6|7996.6|7986.6|3232
1661173200000|2022-08-22 13:00:00|8020.9|8010.9|7985.4|7975.4|8033.9|8023.9|7970.6|7960.6|5398
1661176800000|2022-08-22 14:00:00|7985.6|7975.6|8012.9|8002.9|8016.4|8006.4|7970.6|7960.6|4554
1661180400000|2022-08-22 15:00:00|8013.1|8003.1|8054.9|8044.9|8057.4|8047.4|8007.4|7997.4|3877
1661184000000|2022-08-22 16:00:00|8055.6|8045.6|8059.1|8049.1|8069.1|8059.1|8049.1|8039.1|3183
1661187600000|2022-08-22 17:00:00|8060.6|8050.6|8061.1|8039.1|8063.1|8053.1|8047.3|8034.9|1803
1661212800000|2022-08-23 00:00:00|8069.9|8049.9|8074.5|8064.5|8090.3|8078.5|8064.3|8049.9|1677
1661216400000|2022-08-23 01:00:00|8074.3|8064.3|8046|8036|8093.4|8079.8|8045.3|8035.3|3288
1661220000000|2022-08-23 02:00:00|8046.3|8036.3|8050|8040|8057.5|8047.5|8031.3|8021.3|2401
1661223600000|2022-08-23 03:00:00|8050.3|8040.3|8069.8|8059.8|8076|8066|8048.5|8038.5|1899
1661227200000|2022-08-23 04:00:00|8070|8060|8075.3|8065.3|8086.3|8076.3|8066|8056|853
1661230800000|2022-08-23 05:00:00|8074.8|8064.8|8041.3|8031.3|8079.3|8069.3|8031.3|8021.3|2490
1661234400000|2022-08-23 06:00:00|8041.5|8031.5|8042.1|8032.1|8049.3|8039.3|8011.3|8001.3|3908
1661238000000|2022-08-23 07:00:00|8043.1|8033.1|8115.8|8105.8|8117.1|8107.1|8029.6|8019.6|3996
1661241600000|2022-08-23 08:00:00|8116|8106|8076.5|8066.5|8116.6|8106.6|8074.1|8064.1|3504
1661245200000|2022-08-23 09:00:00|8076.9|8066.9|8089.8|8079.8|8092.9|8082.9|8060.9|8050.9|2724
1661248800000|2022-08-23 10:00:00|8089.9|8079.9|8062.3|8052.3|8089.9|8079.9|8058.4|8048.4|2691
1661252400000|2022-08-23 11:00:00|8062|8052|8083|8073|8085.1|8075.1|8049.5|8039.5|2988
1661256000000|2022-08-23 12:00:00|8082.8|8072.8|8102.5|8092.5|8123.8|8113.8|8074.3|8064.3|3755
1661259600000|2022-08-23 13:00:00|8104.4|8094.4|8166.4|8156.4|8169.1|8159.1|8088.4|8078.4|6026
1661263200000|2022-08-23 14:00:00|8166.6|8156.6|8140.9|8130.9|8193.6|8183.6|8133.6|8123.6|6002
1661266800000|2022-08-23 15:00:00|8141.6|8131.6|8121.1|8111.1|8150.1|8140.1|8114.9|8104.9|4366
1661270400000|2022-08-23 16:00:00|8121.4|8111.4|8131.6|8121.6|8135.8|8125.8|8105.4|8095.4|3340
1661274000000|2022-08-23 17:00:00|8130.3|8120.3|8119.4|8097.4|8138|8128|8110.8|8097.4|2282
1661299200000|2022-08-24 00:00:00|8114.4|8094.4|8096.3|8086.3|8116.6|8103.6|8093.6|8083.6|1579
1661302800000|2022-08-24 01:00:00|8096.8|8086.8|8083.8|8073.8|8142.6|8131.3|8076.3|8066.3|4182
1661306400000|2022-08-24 02:00:00|8084|8074|8090.5|8080.5|8100.8|8090.8|8074.3|8062.5|3231
1661310000000|2022-08-24 03:00:00|8091.3|8081.3|8089|8079|8101|8091|8080|8070|2380
1661313600000|2022-08-24 04:00:00|8088.8|8078.8|8095.3|8085.3|8101.9|8090|8077.5|8067.5|1221
1661317200000|2022-08-24 05:00:00|8095.5|8085.5|8083|8073|8109.5|8095.5|8078|8068|2077
1661320800000|2022-08-24 06:00:00|8082|8072|8121.1|8111.1|8121.1|8111.1|8058.8|8048.8|3428
1661324400000|2022-08-24 07:00:00|8120.6|8110.6|8111.6|8101.6|8121.9|8111.9|8082.1|8072.1|3475
1661328000000|2022-08-24 08:00:00|8112.1|8102.1|8113.4|8103.4|8115.9|8105.9|8079.9|8069.9|2915
1661331600000|2022-08-24 09:00:00|8113.1|8103.1|8090.9|8080.9|8113.1|8103.1|8079.9|8069.9|2243
1661335200000|2022-08-24 10:00:00|8091.1|8081.1|8047.9|8037.9|8092.9|8082.9|8037.1|8027.1|2707
1661338800000|2022-08-24 11:00:00|8048.1|8038.1|8017.4|8007.4|8049.1|8039.1|8004.9|7994.9|3069
1661342400000|2022-08-24 12:00:00|8017.6|8007.6|8060.4|8050.4|8072.1|8062.1|8015.1|8005.1|3728
1661346000000|2022-08-24 13:00:00|8061.1|8051.1|8051.9|8041.9|8070.9|8060.9|8034.6|8024.6|5223
1661349600000|2022-08-24 14:00:00|8052.1|8042.1|8058.9|8048.9|8082.4|8072.4|8031.1|8021.1|4841
1661353200000|2022-08-24 15:00:00|8058.6|8048.6|8049.6|8039.6|8077.1|8067.1|8034.4|8024.4|4209
1661356800000|2022-08-24 16:00:00|8049.1|8039.1|8049.9|8039.9|8054.9|8044.9|8033.9|8023.9|3067
1661360400000|2022-08-24 17:00:00|8049.6|8039.6|8044.1|8022.1|8051.8|8041.8|8032.5|8016.6|1967
1661385600000|2022-08-25 00:00:00|8029.4|8009.4|8049|8039|8051.3|8041.3|8026.1|8008.9|1529
1661389200000|2022-08-25 01:00:00|8048.8|8038.8|8061.5|8051.5|8080.8|8070.8|8048.3|8038.3|3859
1661392800000|2022-08-25 02:00:00|8062|8052|8045.3|8035.3|8063.3|8053.3|8035.5|8025.5|2702
1661396400000|2022-08-25 03:00:00|8045.5|8035.5|8057.8|8047.8|8064.4|8053.5|8044.8|8034.8|1617
1661400000000|2022-08-25 04:00:00|8057.5|8047.5|8064|8054|8073|8063|8049|8035.6|1052
1661403600000|2022-08-25 05:00:00|8064.3|8054.3|8065.8|8055.8|8076.8|8066.8|8045.3|8035.3|2577
1661407200000|2022-08-25 06:00:00|8065.3|8055.3|8102|8092|8103.8|8093.8|8061.3|8051.3|4218
1661410800000|2022-08-25 07:00:00|8102.5|8092.5|8116.1|8106.1|8123.4|8113.4|8085.1|8075.1|3278
1661414400000|2022-08-25 08:00:00|8116.4|8106.4|8144.4|8134.4|8155.6|8145.6|8104.9|8094.9|2949
1661418000000|2022-08-25 09:00:00|8144.6|8134.6|8135.6|8125.6|8155.9|8145.9|8131.4|8121.4|2438
1661421600000|2022-08-25 10:00:00|8136.4|8126.4|8121.9|8111.9|8141.1|8131.1|8110.6|8100.6|2385
1661425200000|2022-08-25 11:00:00|8121.6|8111.6|8146.9|8136.9|8147.4|8137.4|8119.1|8109.1|2737
1661428800000|2022-08-25 12:00:00|8146.4|8136.4|8124.1|8114.1|8154.4|8144.4|8120.6|8110.6|3516
1661432400000|2022-08-25 13:00:00|8124.4|8114.4|8144.4|8134.4|8152.4|8142.4|8119.6|8109.6|5333
1661436000000|2022-08-25 14:00:00|8144.6|8134.6|8137.4|8127.4|8151.4|8141.4|8127.9|8117.9|4536
1661439600000|2022-08-25 15:00:00|8137.1|8127.1|8135.6|8125.6|8140.9|8130.9|8107.1|8097.1|3870
1661443200000|2022-08-25 16:00:00|8135.9|8125.9|8141.6|8131.6|8143|8133|8121.9|8111.9|3412
1661446800000|2022-08-25 17:00:00|8141.1|8131.1|8151.9|8129.9|8154.1|8138.1|8133.1|8123.1|1946
1661472000000|2022-08-26 00:00:00|8146.4|8126.4|8140.3|8130.3|8146.4|8134.3|8132.3|8118.6|886
1661475600000|2022-08-26 01:00:00|8140.5|8130.5|8184.5|8174.5|8187.8|8177.8|8137.4|8127.4|3708
1661479200000|2022-08-26 02:00:00|8185.5|8175.5|8165|8155|8191.8|8181.8|8163|8153|2846
1661482800000|2022-08-26 03:00:00|8164.8|8154.8|8176.3|8166.3|8183.5|8173.5|8154.8|8144.8|1880
1661486400000|2022-08-26 04:00:00|8176|8166|8175|8165|8184.3|8174.3|8171|8161|570
1661490000000|2022-08-26 05:00:00|8175.5|8165.5|8173.5|8163.5|8176.5|8166.5|8161.3|8151.3|2257
1661493600000|2022-08-26 06:00:00|8173|8163|8199.3|8189.3|8199.3|8189.3|8165|8152.8|2961
1661497200000|2022-08-26 07:00:00|8199.5|8189.5|8192.9|8182.9|8202.6|8192.6|8179.4|8169.4|2651
1661500800000|2022-08-26 08:00:00|8192.6|8182.6|8193.6|8183.6|8198.9|8188.9|8165.1|8155.1|2588
1661504400000|2022-08-26 09:00:00|8193.9|8183.9|8254.9|8244.9|8255.6|8245.6|8193.6|8183.6|2585
1661508000000|2022-08-26 10:00:00|8255.1|8245.1|8288.4|8278.4|8303.4|8293.4|8253.6|8243.6|2984
1661511600000|2022-08-26 11:00:00|8288.6|8278.6|8283.9|8273.9|8292.6|8282.6|8273.6|8263.6|2554
1661515200000|2022-08-26 12:00:00|8283.6|8273.6|8279.4|8269.4|8309|8297.4|8273.9|8263.9|4128
1661518800000|2022-08-26 13:00:00|8278.6|8268.6|8265.4|8255.4|8323.6|8313.6|8260.1|8250.1|6236
1661522400000|2022-08-26 14:00:00|8265.9|8255.9|8193.1|8183.1|8306.5|8286.5|8155.8|8145.8|8654
1661526000000|2022-08-26 15:00:00|8193.4|8183.4|8169.4|8159.4|8193.4|8183.4|8154.9|8144.9|5678
1661529600000|2022-08-26 16:00:00|8169.9|8159.9|8152|8142|8170.1|8160.1|8135.4|8125.4|4149
1661533200000|2022-08-26 17:00:00|8151.8|8141.8|8143.4|8121.4|8152.6|8142.6|8135.9|8120.9|2490
1661817600000|2022-08-30 00:00:00|7996.4|7976.4|7989.3|7979.3|7996.4|7984.3|7968.3|7955.9|2069
1661821200000|2022-08-30 01:00:00|7989|7979|7944.5|7934.5|8005.3|7995.3|7937|7927|5086
1661824800000|2022-08-30 02:00:00|7944.8|7934.8|7933|7923|7952.5|7941|7930.8|7918.1|3821
1661828400000|2022-08-30 03:00:00|7932.5|7922.5|7937.3|7927.3|7949.8|7936.5|7922.3|7912.3|2700
1661832000000|2022-08-30 04:00:00|7937|7927|7945.3|7935.3|7966.5|7956.5|7931|7917.8|1494
1661835600000|2022-08-30 05:00:00|7945|7935|7928.8|7918.8|7945|7935|7917.5|7907.5|2377
1661839200000|2022-08-30 06:00:00|7928.5|7918.5|7951.1|7941.1|7953.1|7943.1|7919.5|7909.5|3404
1661842800000|2022-08-30 07:00:00|7949.8|7939.8|7936.4|7926.4|7964.1|7954.1|7918.1|7908.1|3213
1661846400000|2022-08-30 08:00:00|7936.1|7926.1|7927.6|7917.6|7970.1|7960.1|7923.9|7913.9|2629
1661850000000|2022-08-30 09:00:00|7928.1|7918.1|7896.6|7886.6|7941.1|7931.1|7891.6|7881.6|2891
1661853600000|2022-08-30 10:00:00|7896.4|7886.4|7864.4|7854.4|7912.6|7902.6|7851.6|7841.6|2736
1661857200000|2022-08-30 11:00:00|7864.1|7854.1|7857.9|7847.9|7877.1|7867.1|7854.9|7844.9|2842
1661860800000|2022-08-30 12:00:00|7858.1|7848.1|7885.4|7875.4|7896.6|7886.6|7852.9|7842.9|3526
1661864400000|2022-08-30 13:00:00|7886.4|7876.4|7895.4|7885.4|7927.1|7917.1|7863.4|7853.4|6487
1661868000000|2022-08-30 14:00:00|7895.1|7885.1|7869.1|7859.1|7896.9|7886.9|7856.9|7846.9|5123
1661871600000|2022-08-30 15:00:00|7868.1|7858.1|7880.1|7870.1|7883|7873|7859.6|7849.6|4858
1661875200000|2022-08-30 16:00:00|7879.9|7869.9|7866|7856|7889.6|7879.6|7841.6|7831.6|4644
1661878800000|2022-08-30 17:00:00|7868.5|7858.5|7863.4|7841.4|7878.8|7868.8|7837.8|7827.8|3517
1661904000000|2022-08-31 00:00:00|7871.1|7851.1|7877.8|7867.8|7886.6|7876.3|7863|7848.6|1685
1661907600000|2022-08-31 01:00:00|7877.5|7867.5|7904|7894|7904.5|7894.5|7869.8|7856.9|3672
1661911200000|2022-08-31 02:00:00|7903.8|7893.8|7910.3|7900.3|7918.3|7908.3|7892.3|7882.3|2778
1661914800000|2022-08-31 03:00:00|7910.5|7900.5|7922|7912|7923|7913|7908|7898|1852
1661918400000|2022-08-31 04:00:00|7922.3|7912.3|7905.8|7895.8|7927.5|7917.5|7904.3|7894.3|1258
1661922000000|2022-08-31 05:00:00|7906|7896|7940.8|7930.8|7954|7944|7901.5|7891.5|3349
1661925600000|2022-08-31 06:00:00|7941|7931|7926.5|7916.5|7949.8|7939.8|7910.8|7900.8|3510
1661929200000|2022-08-31 07:00:00|7931.3|7921.3|7921.6|7911.6|7964.6|7954.6|7917.1|7907.1|3542
1661932800000|2022-08-31 08:00:00|7921.4|7911.4|7884.1|7874.1|7932.1|7922.1|7878.9|7868.9|3625
1661936400000|2022-08-31 09:00:00|7884.4|7874.4|7839.1|7829.1|7887.6|7877.6|7828.1|7818.1|3657
1661940000000|2022-08-31 10:00:00|7839.4|7829.4|7739.4|7729.4|7842.6|7832.6|7725.9|7715.9|3811
1661943600000|2022-08-31 11:00:00|7738.6|7728.6|7672.4|7662.4|7741.1|7731.1|7659.1|7649.1|4108
1661947200000|2022-08-31 12:00:00|7671.1|7661.1|7733.9|7723.9|7735.6|7725.6|7661.9|7651.9|4496
1661950800000|2022-08-31 13:00:00|7733.6|7723.6|7758.9|7748.9|7794.1|7784.1|7733.6|7723.6|7392
1661954400000|2022-08-31 14:00:00|7758.4|7748.4|7791.1|7781.1|7814.6|7804.6|7752.1|7742.1|7027
1661958000000|2022-08-31 15:00:00|7790.9|7780.9|7822.6|7812.6|7825.4|7815.4|7782.4|7772.4|5277
1661961600000|2022-08-31 16:00:00|7822.9|7812.9|7803|7793|7851.1|7841.1|7798.5|7788.5|4255
1661965200000|2022-08-31 17:00:00|7803.5|7793.5|7803.1|7781.1|7812.8|7802.8|7793.9|7779.9|2505
1661990400000|2022-09-01 00:00:00|7774.1|7754.1|7753.4|7743.4|7774.5|7763.8|7732.4|7722.4|3002
1661994000000|2022-09-01 01:00:00|7753.1|7743.1|7740.4|7730.4|7765.6|7755.6|7719.5|7709.5|4647
1661997600000|2022-09-01 02:00:00|7740.8|7730.8|7744|7734|7758.1|7746.9|7717|7707|3828
1662001200000|2022-09-01 03:00:00|7743.8|7733.8|7730.3|7720.3|7774.8|7764.8|7713.9|7703.9|2913
1662004800000|2022-09-01 04:00:00|7730|7720|7724|7714|7732.8|7722.8|7710.8|7700.8|1799
1662008400000|2022-09-01 05:00:00|7723.9|7713.9|7725.5|7715.5|7743.3|7733.3|7711.8|7701.8|3429
1662012000000|2022-09-01 06:00:00|7725.8|7715.8|7713.9|7703.9|7729.1|7719.1|7675|7665|5504
1662015600000|2022-09-01 07:00:00|7715.6|7705.6|7692.1|7682.1|7726.1|7716.1|7684.4|7674.4|3976
1662019200000|2022-09-01 08:00:00|7692.4|7682.4|7664.9|7654.9|7695.4|7685.4|7632.4|7622.4|3627
1662022800000|2022-09-01 09:00:00|7665.1|7655.1|7668.1|7658.1|7684.6|7674.6|7656.1|7646.1|2776
1662026400000|2022-09-01 10:00:00|7667.9|7657.9|7656.6|7646.6|7671.1|7661.1|7631.9|7621.9|2649
1662030000000|2022-09-01 11:00:00|7656.4|7646.4|7676.9|7666.9|7693.6|7683.6|7653.4|7643.4|3147
1662033600000|2022-09-01 12:00:00|7676.6|7666.6|7674.9|7664.9|7684.9|7674.9|7645.4|7635.4|4070
1662037200000|2022-09-01 13:00:00|7675.4|7665.4|7639.4|7629.4|7680.4|7670.4|7631.4|7621.4|6150
1662040800000|2022-09-01 14:00:00|7637.1|7627.1|7593.9|7583.9|7639.6|7629.6|7588.1|7578.1|6136
1662044400000|2022-09-01 15:00:00|7593.6|7583.6|7589.9|7579.9|7609.1|7599.1|7572.6|7562.6|5037
1662048000000|2022-09-01 16:00:00|7589.6|7579.6|7567.3|7557.3|7598.6|7588.6|7562.8|7552.8|4171
1662051600000|2022-09-01 17:00:00|7567.4|7557.4|7564.1|7542.1|7584.9|7574.9|7558.9|7540.6|3177
1662076800000|2022-09-02 00:00:00|7593|7583|7582.8|7572.8|7598.3|7588.3|7571.9|7561.9|2078
1662080400000|2022-09-02 01:00:00|7582.5|7572.5|7569|7559|7603.3|7593.3|7563.9|7553.9|4199
1662084000000|2022-09-02 02:00:00|7568.8|7558.8|7562.8|7552.8|7568.8|7558.8|7519.8|7509.8|3711
1662087600000|2022-09-02 03:00:00|7562.6|7552.6|7562|7552|7582.6|7572.6|7550.4|7540.4|2756
1662091200000|2022-09-02 04:00:00|7561.8|7551.8|7560|7550|7573.5|7563|7553.8|7543.8|1274
1662094800000|2022-09-02 05:00:00|7560.3|7550.3|7541.6|7531.6|7565|7555|7535.4|7525.4|2975
1662098400000|2022-09-02 06:00:00|7541.5|7531.5|7558.1|7548.1|7580.4|7570.4|7516.1|7506.1|4377
1662102000000|2022-09-02 07:00:00|7556.6|7546.6|7583.1|7573.1|7586.1|7576.1|7536.4|7526.4|2883
1662105600000|2022-09-02 08:00:00|7582.9|7572.9|7567.6|7557.6|7587.6|7577.6|7556.9|7546.9|2265
1662109200000|2022-09-02 09:00:00|7568.1|7558.1|7546.6|7536.6|7570.1|7560.1|7530.9|7520.9|1896
1662112800000|2022-09-02 10:00:00|7546.4|7536.4|7543.9|7533.9|7561.1|7551.1|7536.1|7526.1|2295
1662116400000|2022-09-02 11:00:00|7544.4|7534.4|7537.6|7527.6|7552.6|7542.6|7516.1|7506.1|2658
1662120000000|2022-09-02 12:00:00|7537.1|7527.1|7590.1|7580.1|7623.4|7613.4|7521.4|7511.4|4528
1662123600000|2022-09-02 13:00:00|7589.9|7579.9|7562.4|7552.4|7621|7611|7545.6|7535.6|5987
1662127200000|2022-09-02 14:00:00|7562.6|7552.6|7652.4|7642.4|7660.6|7650.6|7553.6|7543.6|5160
1662130800000|2022-09-02 15:00:00|7653.6|7643.6|7647.6|7637.6|7662.4|7652.4|7615.9|7605.9|4122
1662134400000|2022-09-02 16:00:00|7647.9|7637.9|7575|7565|7654.1|7644.1|7575|7565|4335
1662138000000|2022-09-02 17:00:00|7574.9|7564.9|7566.1|7544.1|7591.1|7581.1|7554.8|7540.6|3722
1662336000000|2022-09-05 00:00:00|7565.4|7543.4|7537.4|7527.4|7565.4|7543.4|7525.4|7515.4|2081
1662339600000|2022-09-05 01:00:00|7535.1|7525.1|7562.4|7552.4|7580.6|7570.6|7534.1|7524.1|4069
1662343200000|2022-09-05 02:00:00|7562.6|7552.6|7586.1|7576.1|7586.6|7576.6|7547.6|7537.6|3374
1662346800000|2022-09-05 03:00:00|7586|7576|7598.4|7588.4|7598.4|7588.4|7566.1|7556.1|2195
1662350400000|2022-09-05 04:00:00|7598.6|7588.6|7606.9|7596.9|7614.5|7604.5|7598.6|7588.6|1176
1662354000000|2022-09-05 05:00:00|7606.3|7596.3|7623|7613|7623.6|7613.6|7570.8|7560.8|3099
1662357600000|2022-09-05 06:00:00|7621.4|7611.4|7629.1|7619.1|7649.4|7639.4|7600.8|7590.8|3570
1662361200000|2022-09-05 07:00:00|7627.8|7617.8|7637.4|7627.4|7646.1|7636.1|7602.9|7592.9|2775
1662364800000|2022-09-05 08:00:00|7636.4|7626.4|7613.1|7603.1|7649.1|7639.1|7613.1|7603.1|2322
1662368400000|2022-09-05 09:00:00|7613.6|7603.6|7612.6|7602.6|7650.9|7639.3|7596.6|7586.6|2626
1662372000000|2022-09-05 10:00:00|7612.9|7602.9|7605.9|7595.9|7632.6|7622.6|7604.6|7594.6|1709
1662375600000|2022-09-05 11:00:00|7604.9|7594.9|7622.1|7612.1|7622.4|7612.4|7599.6|7589.6|1979
1662379200000|2022-09-05 12:00:00|7622.4|7612.4|7607.9|7597.9|7629.9|7619.9|7603.6|7593.6|2077
1662382800000|2022-09-05 13:00:00|7607.4|7597.4|7613.1|7603.1|7634.1|7624.1|7595.6|7585.6|3882
1662386400000|2022-09-05 14:00:00|7612.6|7602.6|7664.1|7654.1|7674.3|7664.3|7610.6|7600.6|3174
1662390000000|2022-09-05 15:00:00|7664.4|7654.4|7657.4|7647.4|7665.4|7655.4|7643.6|7633.6|2186
1662393600000|2022-09-05 16:00:00|7657.1|7647.1|7663.9|7653.9|7670.4|7660.4|7654.6|7644.6|1561
1662397200000|2022-09-05 17:00:00|7664.1|7654.1|7683.6|7661.6|7686.1|7666.1|7661.3|7648.1|522
1662422400000|2022-09-06 00:00:00|7670.3|7660.3|7726.4|7716.4|7739.4|7729.4|7664.6|7654.6|2153
1662426000000|2022-09-06 01:00:00|7726.5|7716.5|7692.5|7682.5|7729.4|7719.4|7684.9|7674.9|3474
1662429600000|2022-09-06 02:00:00|7692.6|7682.6|7684|7674|7698|7688|7667.1|7657.1|2960
1662433200000|2022-09-06 03:00:00|7684.3|7674.3|7685.4|7675.4|7702.1|7692.1|7674.6|7664.6|1991
1662436800000|2022-09-06 04:00:00|7685.9|7675.9|7687.4|7677.4|7704.4|7694.4|7684.6|7674.6|1327
1662440400000|2022-09-06 05:00:00|7687.5|7677.5|7704|7694|7720.1|7710.1|7681.3|7671.3|2437
1662444000000|2022-09-06 06:00:00|7703.3|7693.3|7746.1|7736.1|7753.6|7743.6|7693.6|7683.6|3707
1662447600000|2022-09-06 07:00:00|7746.4|7736.4|7742.4|7732.4|7772.6|7762.6|7731.9|7721.9|2984
1662451200000|2022-09-06 08:00:00|7742.1|7732.1|7727.1|7717.1|7743.1|7733.1|7711.4|7701.4|2674
1662454800000|2022-09-06 09:00:00|7726.9|7716.9|7694.9|7684.9|7726.9|7716.9|7681.9|7671.9|2327
1662458400000|2022-09-06 10:00:00|7694.6|7684.6|7667.1|7657.1|7702.1|7692.1|7651.4|7641.4|2386
1662462000000|2022-09-06 11:00:00|7666.9|7656.9|7671.1|7661.1|7674.6|7664.6|7648.6|7638.6|2647
1662465600000|2022-09-06 12:00:00|7671.4|7661.4|7686.1|7676.1|7704.6|7694.6|7656.6|7646.6|2872
1662469200000|2022-09-06 13:00:00|7686.9|7676.9|7668.4|7658.4|7712.4|7702.4|7659.1|7649.1|5188
1662472800000|2022-09-06 14:00:00|7662.1|7652.1|7682.9|7672.9|7682.9|7672.9|7642.6|7632.6|5603
1662476400000|2022-09-06 15:00:00|7682.6|7672.6|7688.9|7678.9|7694.4|7684.4|7663.9|7653.9|4600
1662480000000|2022-09-06 16:00:00|7689.1|7679.1|7685.9|7675.9|7701.9|7691.9|7680.4|7670.4|3561
1662483600000|2022-09-06 17:00:00|7686|7676|7673.1|7651.1|7689.1|7679.1|7655.8|7645.8|2830
1662508800000|2022-09-07 00:00:00|7668|7658|7651.5|7641.5|7674.1|7664.1|7631.1|7621.1|2748
1662512400000|2022-09-07 01:00:00|7651.8|7641.8|7659.8|7649.8|7662.8|7652.8|7618.3|7608.3|4033
1662516000000|2022-09-07 02:00:00|7660.3|7650.3|7641.4|7631.4|7674.4|7664.4|7637.4|7627.4|2834
1662519600000|2022-09-07 03:00:00|7641.9|7631.9|7573.6|7563.6|7641.9|7631.9|7570.8|7560.8|2911
1662523200000|2022-09-07 04:00:00|7573.5|7563.5|7576.5|7566.5|7589.1|7579.1|7567.5|7557.5|1655
1662526800000|2022-09-07 05:00:00|7577.3|7567.3|7597.3|7587.3|7597.4|7587.4|7569.8|7559.8|2784
1662530400000|2022-09-07 06:00:00|7597|7587|7600.9|7590.9|7606|7596|7579|7569|3722
1662534000000|2022-09-07 07:00:00|7602.4|7592.4|7646.6|7636.6|7649.6|7639.6|7577.9|7567.9|3472
1662537600000|2022-09-07 08:00:00|7646.9|7636.9|7648.4|7638.4|7672.9|7662.9|7638.1|7628.1|3144
1662541200000|2022-09-07 09:00:00|7648.6|7638.6|7677.9|7667.9|7679.1|7669.1|7647.4|7637.4|2676
1662544800000|2022-09-07 10:00:00|7677.6|7667.6|7657.1|7647.1|7695.9|7685.9|7654.4|7644.4|2389
1662548400000|2022-09-07 11:00:00|7656.9|7646.9|7634.1|7624.1|7662.4|7652.4|7633.4|7623.4|2972
1662552000000|2022-09-07 12:00:00|7633.9|7623.9|7634.1|7624.1|7648.1|7638.1|7627.9|7617.9|3058
1662555600000|2022-09-07 13:00:00|7633.6|7623.6|7610.6|7600.6|7635.1|7625.1|7588.9|7578.9|5060
1662559200000|2022-09-07 14:00:00|7609.6|7599.6|7652.6|7642.6|7672.8|7662.8|7597.9|7587.9|5237
1662562800000|2022-09-07 15:00:00|7652.4|7642.4|7621.9|7611.9|7654.6|7644.6|7617.6|7607.6|3751
1662566400000|2022-09-07 16:00:00|7621.4|7611.4|7623.8|7613.8|7627.6|7617.6|7593.6|7583.6|3334
1662570000000|2022-09-07 17:00:00|7623.9|7613.9|7633.4|7611.4|7634.9|7622.4|7617.3|7607.3|2550
1662595200000|2022-09-08 00:00:00|7668.1|7648.1|7660.4|7650.4|7670|7660|7648.3|7638.3|1621
1662598800000|2022-09-08 01:00:00|7660.8|7650.8|7651.1|7641.1|7698.6|7688.6|7643.6|7633.6|3816
1662602400000|2022-09-08 02:00:00|7650.9|7640.9|7687.5|7677.5|7687.6|7677.6|7643.4|7633.4|2432
1662606000000|2022-09-08 03:00:00|7687.8|7677.8|7686.3|7676.3|7707.9|7697.9|7679.5|7669.5|2322
1662609600000|2022-09-08 04:00:00|7686.6|7676.6|7679.3|7669.3|7694.1|7684.1|7675.6|7665.6|989
1662613200000|2022-09-08 05:00:00|7678.9|7668.9|7691.8|7681.8|7699.6|7689.6|7672|7662|2473
1662616800000|2022-09-08 06:00:00|7691.5|7681.5|7692.3|7682.3|7699.1|7689.1|7667.9|7657.9|3535
1662620400000|2022-09-08 07:00:00|7693.4|7683.4|7730.4|7720.4|7738.9|7728.9|7690.8|7680.8|3009
1662624000000|2022-09-08 08:00:00|7730.9|7720.9|7695.1|7685.1|7731.9|7721.9|7676.3|7666.3|2771
1662627600000|2022-09-08 09:00:00|7695.4|7685.4|7703.6|7693.6|7706.6|7696.6|7685.9|7675.9|2199
1662631200000|2022-09-08 10:00:00|7703.4|7693.4|7768.1|7758.1|7776.9|7766.9|7688.9|7678.9|2127
1662634800000|2022-09-08 11:00:00|7768.6|7758.6|7791.1|7781.1|7809.6|7799.6|7767.9|7757.9|3029
1662638400000|2022-09-08 12:00:00|7791.4|7781.4|7740.9|7730.9|7804.9|7794.9|7732.1|7722.1|4358
1662642000000|2022-09-08 13:00:00|7739.4|7729.4|7756.4|7746.4|7775.9|7765.9|7704.6|7694.6|5991
1662645600000|2022-09-08 14:00:00|7757.1|7747.1|7752.1|7742.1|7760.4|7750.4|7737.1|7727.1|4923
1662649200000|2022-09-08 15:00:00|7751.4|7741.4|7816.6|7806.6|7823.9|7812.4|7743.9|7733.9|3929
1662652800000|2022-09-08 16:00:00|7817.1|7807.1|7820.8|7810.8|7835.5|7825.5|7786.6|7776.6|4534
1662656400000|2022-09-08 17:00:00|7821.3|7811.3|7859.9|7837.9|7868.5|7853.8|7819.4|7809.4|3164
1662681600000|2022-09-09 00:00:00|7869.3|7859.3|7920.6|7910.6|7926.8|7916.8|7867.8|7857.8|2134
1662685200000|2022-09-09 01:00:00|7920.1|7910.1|7960|7950|7972.3|7962.3|7904.5|7894.5|4258
1662688800000|2022-09-09 02:00:00|7959.1|7949.1|7979.8|7969.8|7981.8|7971.8|7954.8|7944.8|3353
1662692400000|2022-09-09 03:00:00|7980|7970|7972.3|7962.3|7982|7972|7950.9|7940.9|2671
1662696000000|2022-09-09 04:00:00|7972|7962|7976.5|7966.5|7990.5|7980.5|7962.6|7952.6|1638
1662699600000|2022-09-09 05:00:00|7975.8|7965.8|7958.3|7948.3|7983.9|7973.9|7956.8|7946.8|2656
1662703200000|2022-09-09 06:00:00|7958.1|7948.1|7987.6|7977.6|7987.8|7977.8|7946.4|7936.4|4042
1662706800000|2022-09-09 07:00:00|7989.3|7979.3|8013.6|8003.6|8015.6|8005.6|7970.1|7960.1|3408
1662710400000|2022-09-09 08:00:00|8013.4|8003.4|8003.1|7993.1|8024.1|8014.1|7995.6|7985.6|2868
1662714000000|2022-09-09 09:00:00|8002.9|7992.9|7982.1|7972.1|8007.9|7997.9|7970.6|7960.6|2234
1662717600000|2022-09-09 10:00:00|7982.4|7972.4|7969.1|7959.1|7987.4|7977.4|7964.9|7954.9|2245
1662721200000|2022-09-09 11:00:00|7968.9|7958.9|7932.9|7922.9|7971.1|7961.1|7925.1|7915.1|2862
1662724800000|2022-09-09 12:00:00|7932.4|7922.4|7927.4|7917.4|7938.1|7928.1|7909.6|7899.6|3207
1662728400000|2022-09-09 13:00:00|7927.1|7917.1|7858.1|7848.1|7929.9|7919.9|7830.6|7820.6|4243
1662732000000|2022-09-09 14:00:00|7857.6|7847.6|7853.9|7843.9|7893.1|7883.1|7835.4|7825.4|3463
1662735600000|2022-09-09 15:00:00|7854.1|7844.1|7865.6|7855.6|7875.6|7865.6|7841.1|7831.1|3345
1662739200000|2022-09-09 16:00:00|7866.1|7856.1|7894|7884|7894.4|7884.4|7857.9|7847.9|2897
1662742800000|2022-09-09 17:00:00|7894.1|7884.1|7878.1|7856.1|7894.1|7884.1|7860.3|7846.6|1891