1580774400000|2020-02-04 00:00:00|8511.9|8509.9|8514.7|8512.7|8517.7|8515.7|8511.6|8509.9|1936
1580778000000|2020-02-04 01:00:00|8514.8|8512.8|8515|8513|8520.7|8519.4|8513.7|8511.7|2615
1580781600000|2020-02-04 02:00:00|8515.1|8513.1|8511.8|8510.9|8517.6|8516.2|8510.5|8509|2417
1580785200000|2020-02-04 03:00:00|8511.7|8510.8|8507.5|8505.5|8513.1|8511.7|8505|8503.5|2735
1580788800000|2020-02-04 04:00:00|8507.4|8505.4|8503.9|8501.9|8507.6|8506.2|8499.2|8497.8|2434
1580792400000|2020-02-04 05:00:00|8503.4|8502.5|8498.2|8497.3|8504.4|8503.3|8494.9|8493.7|2691
1580796000000|2020-02-04 06:00:00|8498.1|8497.2|8510.6|8508.6|8510.7|8508.9|8495.7|8494.3|3689
1580799600000|2020-02-04 07:00:00|8510.7|8508.7|8536.4|8535.5|8538.7|8537.4|8509.5|8508.1|8046
1580803200000|2020-02-04 08:00:00|8536.1|8535.2|8514.7|8513.8|8536.2|8535.3|8513.6|8511.9|8364
1580806800000|2020-02-04 09:00:00|8514.8|8513.9|8494.9|8492.7|8518.1|8517.2|8488.5|8486.5|8479
1580810400000|2020-02-04 10:00:00|8494.6|8492.6|8500.2|8499.3|8501.6|8500.7|8491|8490.1|5581
1580814000000|2020-02-04 11:00:00|8500.6|8499.7|8494.8|8493.9|8502.5|8501.6|8493.8|8492.9|4379
1580817600000|2020-02-04 12:00:00|8494.2|8493.3|8488.1|8487.2|8496.4|8495.5|8485.4|8484.5|5479
1580821200000|2020-02-04 13:00:00|8488.2|8487.3|8477.1|8476.2|8490.6|8489.7|8470.3|8469.1|8599
1580824800000|2020-02-04 14:00:00|8477.2|8476.3|8482.6|8480.6|8487.2|8486.3|8474.3|8473.4|6454
1580828400000|2020-02-04 15:00:00|8482.4|8480.4|8474.7|8473.8|8483.2|8482.3|8466.5|8465.6|7158
1580832000000|2020-02-04 16:00:00|8474.8|8473.9|8476.6|8475.7|8478.3|8477.4|8469.9|8469|4972
1580835600000|2020-02-04 17:00:00|8476.7|8475.8|8469.9|8469|8478.2|8477.3|8469.2|8468.3|4181
1580839200000|2020-02-04 18:00:00|8470.1|8469.2|8466.9|8466|8471.7|8470.8|8465|8464.1|2775
1580842800000|2020-02-04 19:00:00|8467|8466.1|8470.3|8469.4|8471.2|8470.3|8466.4|8465.5|2607
1580846400000|2020-02-04 20:00:00|8470.4|8469.5|8474.2|8473.3|8475.3|8474.4|8470|8469.1|2760
1580850000000|2020-02-04 21:00:00|8474.3|8473.4|8477.9|8473.2|8479|8477.6|8474.3|8473.2|1952
1580853600000|2020-02-04 22:00:00|8478.5|8472.6|8478.7|8473.4|8481.2|8473.9|8472.5|8464.9|7384
1580857200000|2020-02-04 23:00:00|8478.8|8473.3|8476.9|8474.9|8479.6|8476.1|8474.4|8472.9|1957
1580860800000|2020-02-05 00:00:00|8476.8|8474.8|8477.4|8475.4|8478.6|8476.8|8474.3|8472.3|2142
1580864400000|2020-02-05 01:00:00|8477.5|8475.5|8478.3|8476.3|8482.9|8481.4|8476.9|8475.5|2860
1580868000000|2020-02-05 02:00:00|8478.5|8476.5|8477.7|8475.7|8482.4|8480.8|8476.7|8475.3|2298
1580871600000|2020-02-05 03:00:00|8477.8|8475.8|8473.7|8472.8|8478.1|8476.8|8472.3|8470.9|1563
1580875200000|2020-02-05 04:00:00|8473.5|8472.6|8477|8475|8477|8475.6|8473.3|8472.1|1176
1580878800000|2020-02-05 05:00:00|8476.9|8474.9|8480|8478|8481.1|8479.7|8476.7|8474.9|1167
1580882400000|2020-02-05 06:00:00|8480.1|8478.1|8478.8|8476.8|8480.7|8479.4|8476.9|8475.5|1754
1580886000000|2020-02-05 07:00:00|8478.2|8477.3|8466.3|8465.4|8484.5|8483.2|8466.3|8465.4|4604
1580889600000|2020-02-05 08:00:00|8466.2|8465.3|8463.9|8461.9|8472|8471.1|8460.3|8458.8|9537
1580893200000|2020-02-05 09:00:00|8464|8462|8438.9|8438|8469.5|8468.6|8434.4|8432.9|9321
1580896800000|2020-02-05 10:00:00|8439.6|8437.6|8443.7|8442.8|8452.7|8451.7|8438.8|8437.4|5483
1580900400000|2020-02-05 11:00:00|8443.6|8442.7|8439.7|8438.8|8445.6|8444.7|8435.8|8434.9|5649
1580904000000|2020-02-05 12:00:00|8439.8|8438.9|8448.4|8447.5|8452.5|8451|8438.7|8437.8|4951
1580907600000|2020-02-05 13:00:00|8448.5|8447.6|8465.4|8464.5|8474.4|8472.6|8439.6|8438.6|9399
1580911200000|2020-02-05 14:00:00|8465.5|8464.6|8491|8485.1|8491.6|8490.6|8463.4|8462.3|10159
1580914800000|2020-02-05 15:00:00|8490.9|8485|8474.2|8473.3|8491.2|8489|8467.4|8466.5|9771
1580918400000|2020-02-05 16:00:00|8474.3|8473.4|8467.4|8466.5|8475.2|8474.3|8464.5|8463.3|5482
1580922000000|2020-02-05 17:00:00|8467.3|8466.4|8460|8459.1|8467.8|8466.5|8458.7|8457.8|3894
1580925600000|2020-02-05 18:00:00|8459.9|8459|8462|8461.1|8463.1|8462.2|8458.4|8457.5|2371
1580929200000|2020-02-05 19:00:00|8462.1|8461.2|8466.7|8465.8|8467.4|8466.5|8461.3|8460.4|3176
1580932800000|2020-02-05 20:00:00|8466.4|8465.5|8465.1|8464.2|8468.8|8467.9|8464.4|8463.5|2756
1580936400000|2020-02-05 21:00:00|8465.4|8464.5|8461.7|8458|8466.2|8465.3|8460.7|8457.5|1963
1580940000000|2020-02-05 22:00:00|8462|8457.6|8463.6|8459.4|8469.2|8462.8|8459.5|8456.8|5789
1580943600000|2020-02-05 23:00:00|8463.7|8459.5|8465.9|8463.9|8466.5|8464.5|8462.1|8459.4|1548
1580947200000|2020-02-06 00:00:00|8465.8|8463.8|8468.4|8466.4|8470.1|8468.1|8464|8462|2079
1580950800000|2020-02-06 01:00:00|8468.3|8466.3|8467.8|8466.9|8470.2|8468.7|8467|8465.6|2179
1580954400000|2020-02-06 02:00:00|8467.9|8467|8469.9|8469|8471.4|8470.1|8467.6|8466.2|1858
1580958000000|2020-02-06 03:00:00|8470|8469.1|8469|8468.1|8471.1|8469.7|8466.9|8465.4|1960
1580961600000|2020-02-06 04:00:00|8469.1|8468.2|8471.3|8470.4|8471.4|8470.5|8467.3|8465.7|1933
1580965200000|2020-02-06 05:00:00|8471.4|8470.5|8471.7|8470.8|8477.2|8475.6|8470.7|8469.1|2502
1580968800000|2020-02-06 06:00:00|8471.8|8470.9|8474.6|8470.5|8474.9|8472.5|8469.8|8468.4|2745
1580972400000|2020-02-06 07:00:00|8474.7|8470.4|8477.1|8475.1|8477.7|8476.5|8463.4|8462.5|5597
1580976000000|2020-02-06 08:00:00|8477.2|8475.2|8467.6|8466.7|8479.7|8478.2|8464.9|8464|7355
1580979600000|2020-02-06 09:00:00|8467.7|8466.8|8477.9|8477|8484|8482.3|8466.5|8465.6|6335
1580983200000|2020-02-06 10:00:00|8477.8|8476.9|8487.2|8486.3|8488.7|8487.8|8474.7|8473.8|5226
1580986800000|2020-02-06 11:00:00|8487.1|8486.2|8486.1|8485.2|8492.2|8491.2|8481.6|8480.7|5668
1580990400000|2020-02-06 12:00:00|8486.2|8485.3|8481.3|8480.4|8489.3|8488.4|8477.4|8476.5|4145
1580994000000|2020-02-06 13:00:00|8481.2|8480.3|8485.2|8484.3|8495.4|8494.5|8478.1|8477.2|6583
1580997600000|2020-02-06 14:00:00|8485.3|8484.4|8483.2|8482.3|8487.8|8486.9|8480.2|8479.3|6230
1581001200000|2020-02-06 15:00:00|8483.4|8482.5|8490.9|8490|8491.9|8491|8475.1|8474.2|9204
1581004800000|2020-02-06 16:00:00|8490.8|8489.9|8489.6|8488.7|8494.1|8493.2|8484.4|8483.5|6435
1581008400000|2020-02-06 17:00:00|8489.7|8488.8|8486|8485.1|8491.1|8490.2|8485.8|8484.9|3819
1581012000000|2020-02-06 18:00:00|8486.1|8485.2|8488.8|8487.9|8490.1|8489.2|8484.9|8484|2540
1581015600000|2020-02-06 19:00:00|8488.9|8488|8494.4|8493.5|8494.7|8493.8|8486.6|8485.7|2882
1581019200000|2020-02-06 20:00:00|8494.5|8493.6|8494.4|8493.5|8495.7|8494.8|8491.7|8490.8|3113
1581022800000|2020-02-06 21:00:00|8494.3|8493.4|8497.6|8489.8|8498.2|8497|8494|8485.5|1968
1581026400000|2020-02-06 22:00:00|8498.6|8488.7|8495|8492.2|8500|8493.8|8493.5|8485.4|4877
1581030000000|2020-02-06 23:00:00|8495.1|8492|8493.3|8491.3|8495.6|8494|8493|8491.2|1756
1581033600000|2020-02-07 00:00:00|8493.1|8491.1|8490.1|8488.1|8494.6|8492.9|8489.9|8487.9|1485
1581037200000|2020-02-07 01:00:00|8490|8488|8490.1|8489.2|8493.3|8491.8|8488.9|8487.4|2668
1581040800000|2020-02-07 02:00:00|8490|8489.1|8488.1|8487.2|8491.5|8490.1|8486.3|8485|2822
1581044400000|2020-02-07 03:00:00|8488.6|8486.6|8489.5|8488.6|8490.2|8488.7|8485.5|8484.2|2083
1581048000000|2020-02-07 04:00:00|8489.4|8488.5|8488.1|8487.2|8490.3|8488.9|8487|8485.5|1947
1581051600000|2020-02-07 05:00:00|8488.2|8487.3|8486.1|8485.2|8489.6|8488.4|8485.7|8484.2|2116
1581055200000|2020-02-07 06:00:00|8486.2|8485.3|8482.6|8480.6|8487.9|8486.5|8481.7|8480.3|2926
1581058800000|2020-02-07 07:00:00|8482.7|8480.7|8479.8|8478.9|8483.5|8482.5|8475.4|8474.5|7213
1581062400000|2020-02-07 08:00:00|8479.7|8478.8|8479.1|8477.1|8487.5|8486.3|8475.2|8474.3|7402
1581066000000|2020-02-07 09:00:00|8479|8477|8473|8472.1|8482|8481.1|8470.7|8469.8|5651
1581069600000|2020-02-07 10:00:00|8473.1|8472.2|8472.7|8471.8|8476|8475.1|8462.1|8461.2|6507
1581073200000|2020-02-07 11:00:00|8472.6|8471.7|8469.8|8468.9|8474.8|8473.9|8467.8|8466.9|4480
1581076800000|2020-02-07 12:00:00|8469.9|8469|8469.4|8468.5|8472.9|8472|8467.8|8466.9|4283
1581080400000|2020-02-07 13:00:00|8469.5|8468.6|8473.1|8472.2|8480.6|8475.1|8469.5|8465.4|8864
1581084000000|2020-02-07 14:00:00|8473.2|8472.3|8471.3|8470.4|8475.5|8474.6|8467.1|8466.2|8241
1581087600000|2020-02-07 15:00:00|8471.4|8470.5|8473.3|8472.4|8476.2|8475.3|8467.8|8466.9|8941
1581091200000|2020-02-07 16:00:00|8473.4|8472.5|8484.5|8483.6|8490.9|8490|8472.8|8471.9|7665
1581094800000|2020-02-07 17:00:00|8484.4|8483.5|8482.6|8481.7|8490.4|8489.2|8482.3|8481.4|4289
1581098400000|2020-02-07 18:00:00|8482.7|8481.8|8488.3|8487.4|8490.7|8489.8|8482.6|8481.7|3227
1581102000000|2020-02-07 19:00:00|8488.4|8487.5|8494.2|8493.3|8494.4|8493.5|8487.7|8486.8|2570
1581105600000|2020-02-07 20:00:00|8494.1|8493.2|8497|8496.1|8498.3|8497.2|8491.4|8490.3|2518
1581109200000|2020-02-07 21:00:00|8497.5|8495.5|8495.4|8492.3|8500.4|8496.6|8493.6|8488.7|3655
1581282000000|2020-02-09 21:00:00|8499.7|8479.4|8497.5|8475.5|8503.3|8486.9|8497.5|8475.5|134
1581285600000|2020-02-09 22:00:00|8497.7|8476.6|8491.8|8487.9|8500.5|8493.3|8489.2|8475.5|3500
1581289200000|2020-02-09 23:00:00|8490.9|8486.4|8495.5|8493.5|8496.4|8494.4|8490.9|8486.4|3490
1581292800000|2020-02-10 00:00:00|8495.6|8493.6|8495.1|8494.2|8497.4|8495.8|8493|8491.5|2269
1581296400000|2020-02-10 01:00:00|8495|8494.1|8493.6|8492.7|8496.7|8495.4|8491|8489.4|2276
1581300000000|2020-02-10 02:00:00|8493.5|8492.6|8491.3|8490.4|8494.4|8493.4|8489.5|8488.3|2056
1581303600000|2020-02-10 03:00:00|8491.4|8490.5|8493.2|8492.3|8494.6|8493.1|8489.4|8487.9|1948
1581307200000|2020-02-10 04:00:00|8493.3|8492.4|8490.4|8489.5|8496.6|8495.1|8490.3|8489|1854
1581310800000|2020-02-10 05:00:00|8490.5|8489.6|8488.7|8486.7|8491.5|8490.3|8487.3|8486|1995
1581314400000|2020-02-10 06:00:00|8488.6|8486.6|8489.3|8487.3|8492.2|8490.7|8487.8|8486.3|2209
1581318000000|2020-02-10 07:00:00|8488.9|8488|8503.1|8502.2|8505.4|8503.9|8488.9|8487.8|5141
1581321600000|2020-02-10 08:00:00|8503.2|8502.3|8495.5|8493.5|8503.9|8503|8491.4|8490.5|6620
1581325200000|2020-02-10 09:00:00|8494.9|8494|8481.4|8480.5|8497.1|8496.2|8476.7|8475.8|6380
1581328800000|2020-02-10 10:00:00|8481.3|8480.4|8473.2|8472.3|8485.9|8485|8468|8466.6|5999
1581332400000|2020-02-10 11:00:00|8473.1|8472.2|8472.6|8471.7|8475.7|8474.8|8464.9|8463.8|5893
1581336000000|2020-02-10 12:00:00|8472.5|8471.6|8467.1|8466.2|8478.1|8477.2|8463.8|8462.9|5723
1581339600000|2020-02-10 13:00:00|8467|8466.1|8456.3|8455.4|8468.6|8467.7|8455.7|8454.8|7027
1581343200000|2020-02-10 14:00:00|8456.2|8455.3|8445|8444.1|8457.3|8456.4|8442.9|8442|7181
1581346800000|2020-02-10 15:00:00|8445.2|8444.3|8453.2|8452.3|8460.6|8458.6|8444.8|8443.9|7582
1581350400000|2020-02-10 16:00:00|8453.1|8452.2|8449.7|8448.8|8454.5|8453|8447.4|8446.5|5863
1581354000000|2020-02-10 17:00:00|8449.8|8448.9|8451.9|8451|8454.7|8453.8|8449.6|8448.7|4320
1581357600000|2020-02-10 18:00:00|8451.8|8450.9|8449.9|8449|8453.8|8452.9|8449.8|8448.9|3695
1581361200000|2020-02-10 19:00:00|8449.8|8448.9|8450.3|8449.4|8451.1|8450.2|8448.5|8447.6|3560
1581364800000|2020-02-10 20:00:00|8450.5|8449.6|8452.7|8451.8|8453.5|8452.6|8448.9|8448|4117
1581368400000|2020-02-10 21:00:00|8452.6|8451.7|8450.6|8446.5|8453.5|8452.4|8449.5|8445.4|3362
1581372000000|2020-02-10 22:00:00|8452.2|8445.9|8451|8447.6|8456.4|8449.3|8448.8|8443.5|5321
1581375600000|2020-02-10 23:00:00|8451.2|8447.4|8448|8446|8452.3|8450.3|8447.6|8445.7|2689
1581379200000|2020-02-11 00:00:00|8448.2|8446.2|8450.2|8448.2|8451.1|8449.1|8446.9|8445|3693
1581382800000|2020-02-11 01:00:00|8450.1|8448.1|8451.2|8449.2|8451.5|8450|8446.7|8445.3|3611
1581386400000|2020-02-11 02:00:00|8451.1|8449.1|8449.6|8448.7|8453.3|8451.9|8448.9|8447.3|3232
1581390000000|2020-02-11 03:00:00|8449.7|8448.8|8449.7|8447.7|8452|8450.6|8448.2|8446.7|3052
1581393600000|2020-02-11 04:00:00|8449.6|8447.6|8449.3|8447.3|8452.1|8450.8|8448|8446.6|2753
1581397200000|2020-02-11 05:00:00|8449.2|8447.2|8450.4|8449.5|8450.7|8449.5|8447.1|8445.9|2931
1581400800000|2020-02-11 06:00:00|8450.3|8449.4|8447.9|8447|8451.2|8449.7|8446.2|8445.3|3173
1581404400000|2020-02-11 07:00:00|8448|8447.1|8456.9|8456|8457.9|8457|8447.6|8446.4|6243
1581408000000|2020-02-11 08:00:00|8457|8456.1|8456.4|8455.5|8459.3|8458.4|8450.6|8449.7|7308
1581411600000|2020-02-11 09:00:00|8456.3|8455.4|8435.6|8434.7|8457.2|8456.3|8432.1|8431.2|8595
1581415200000|2020-02-11 10:00:00|8435.7|8434.8|8446.6|8445.7|8450.3|8449.4|8434.7|8433.8|6606
1581418800000|2020-02-11 11:00:00|8446.5|8445.6|8440.5|8439.6|8454.5|8453.6|8440.2|8439.3|6501
1581422400000|2020-02-11 12:00:00|8440.7|8439.8|8435.6|8434.7|8446.2|8445.3|8434.9|8434|5369
1581426000000|2020-02-11 13:00:00|8435.5|8434.6|8428.5|8427.6|8435.5|8434.6|8420.9|8420|8536
1581429600000|2020-02-11 14:00:00|8428.6|8427.7|8423.7|8422.8|8431.3|8430.4|8420.8|8419.9|8392
1581433200000|2020-02-11 15:00:00|8423.8|8422.9|8433|8432.1|8434.4|8433.5|8422.2|8421.3|8916
1581436800000|2020-02-11 16:00:00|8433.1|8432.2|8434|8433.1|8440.2|8438.2|8430.6|8429.7|6665
1581440400000|2020-02-11 17:00:00|8433.9|8433|8434|8433.1|8441.6|8439.6|8433.2|8432.1|5412
1581444000000|2020-02-11 18:00:00|8433.9|8433|8427.9|8427|8434.3|8433.3|8425.7|8424.4|4578
1581447600000|2020-02-11 19:00:00|8428|8427.1|8425.5|8424.6|8430.1|8428.7|8422.2|8420.9|4900
1581451200000|2020-02-11 20:00:00|8425.4|8424.5|8427.8|8425.8|8431.7|8430.6|8425.2|8424.3|4199
1581454800000|2020-02-11 21:00:00|8427.7|8425.7|8428.8|8425.4|8430.4|8428.9|8426.7|8424.7|3189
1581458400000|2020-02-11 22:00:00|8430.1|8426.3|8430|8424.9|8437.5|8427.9|8427.4|8419.8|6409
1581462000000|2020-02-11 23:00:00|8429.8|8424.8|8428.6|8426.6|8430.1|8428.1|8428|8424.8|2331
1581465600000|2020-02-12 00:00:00|8428.9|8426.9|8425.7|8423.7|8429|8427|8424.2|8422.3|2946
1581469200000|2020-02-12 01:00:00|8425.8|8423.8|8422|8421.1|8427.7|8426|8421.9|8420.3|3957
1581472800000|2020-02-12 02:00:00|8422.5|8420.5|8419.5|8417.5|8423|8421.5|8418.9|8417.4|2585
1581476400000|2020-02-12 03:00:00|8419.6|8417.6|8423.7|8421.7|8424.1|8422.1|8417.2|8415.8|2687
1581480000000|2020-02-12 04:00:00|8423.8|8421.8|8421.8|8419.8|8424.3|8422.8|8420.7|8419.3|2583
1581483600000|2020-02-12 05:00:00|8421.9|8419.9|8418.7|8416.7|8421.9|8420.4|8416.5|8415.1|2859
1581487200000|2020-02-12 06:00:00|8418.6|8416.6|8419.6|8417.6|8423.3|8421.5|8418.5|8416.6|3691
1581490800000|2020-02-12 07:00:00|8419.5|8417.5|8418.8|8417.9|8421.1|8419.7|8413.9|8412.5|6168
1581494400000|2020-02-12 08:00:00|8418.7|8417.8|8424.1|8423.2|8427.3|8426.4|8415.5|8414.5|8274
1581498000000|2020-02-12 09:00:00|8424|8423.1|8413.3|8411.3|8424|8423.1|8412.7|8411.3|7378
1581501600000|2020-02-12 10:00:00|8413.4|8411.4|8411.6|8410.7|8414.6|8413.4|8407.8|8406.7|5426
1581505200000|2020-02-12 11:00:00|8411.7|8410.8|8404.5|8403.6|8413.2|8411.8|8401.7|8400.8|4663
1581508800000|2020-02-12 12:00:00|8404.6|8403.7|8404|8403.1|8414.5|8413.6|8403.2|8401.9|4964
1581512400000|2020-02-12 13:00:00|8404.1|8403.2|8410.9|8410|8416.6|8415.7|8400.8|8399.7|6013
1581516000000|2020-02-12 14:00:00|8411|8410.1|8413.8|8411.8|8417.7|8416.2|8409|8407.9|6644
1581519600000|2020-02-12 15:00:00|8413.7|8411.7|8397|8396.1|8414.2|8413.1|8391.2|8390.3|8168
1581523200000|2020-02-12 16:00:00|8397.2|8396.3|8394|8393.1|8399.6|8398.5|8392.5|8391.5|5947
1581526800000|2020-02-12 17:00:00|8394.1|8393.2|8390.7|8389.8|8395.6|8394.7|8387.2|8385.7|5937
1581530400000|2020-02-12 18:00:00|8391.3|8389.3|8390.2|8389.3|8393.1|8392.2|8388.8|8387.8|3831
1581534000000|2020-02-12 19:00:00|8390.3|8389.4|8385.5|8384.6|8391|8390.1|8382.2|8381|5117
1581537600000|2020-02-12 20:00:00|8385.4|8384.5|8392.9|8392|8393.5|8392.2|8385.4|8384.4|4346
1581541200000|2020-02-12 21:00:00|8392.8|8391.9|8393.9|8387.8|8398.9|8392.1|8390.7|8385.2|3334
1581544800000|2020-02-12 22:00:00|8394.1|8388|8391.7|8387.1|8397.5|8391.2|8390.4|8382.5|7094
1581548400000|2020-02-12 23:00:00|8392.1|8387.3|8394.3|8392.3|8395.3|8393.3|8391|8386.1|3302
1581552000000|2020-02-13 00:00:00|8394.2|8392.2|8394.5|8392.5|8394.7|8393.3|8388.7|8386.7|4359
1581555600000|2020-02-13 01:00:00|8394.4|8392.4|8391.2|8390.3|8394.6|8393.1|8388.8|8387.1|3998
1581559200000|2020-02-13 02:00:00|8391.7|8389.7|8389.1|8387.1|8393.1|8391.6|8387.7|8386.4|3085
1581562800000|2020-02-13 03:00:00|8388.6|8387.7|8392.4|8390.4|8392.9|8390.9|8386.9|8385|3086
1581566400000|2020-02-13 04:00:00|8392.3|8390.3|8392.9|8390.9|8393.2|8391.6|8389.8|8388.3|2709
1581570000000|2020-02-13 05:00:00|8393|8391|8395.4|8393.4|8397.7|8395.7|8392|8390.5|3385
1581573600000|2020-02-13 06:00:00|8395|8394.1|8395.1|8392.9|8398|8396.4|8393.5|8391.7|3684
1581577200000|2020-02-13 07:00:00|8395|8393|8383.8|8381.8|8397.5|8396|8382.9|8381.6|6607
1581580800000|2020-02-13 08:00:00|8383.7|8381.7|8399.4|8398.5|8399.9|8398.5|8379.1|8377.9|8538
1581584400000|2020-02-13 09:00:00|8399.3|8398.4|8391.3|8389.3|8401.2|8399.9|8389.9|8388.5|7011
1581588000000|2020-02-13 10:00:00|8390.8|8388.8|8372.5|8371.6|8391.2|8389.7|8372.3|8371.2|6031
1581591600000|2020-02-13 11:00:00|8372.4|8371.5|8363.4|8361.4|8384.9|8382.9|8361.1|8359.1|8555
1581595200000|2020-02-13 12:00:00|8363.5|8361.5|8337.4|8335.4|8365.4|8363.9|8326.9|8325.7|11622
1581598800000|2020-02-13 13:00:00|8337.3|8335.3|8335.3|8334.4|8340.3|8339.3|8327.1|8325.7|7958
1581602400000|2020-02-13 14:00:00|8335.2|8334.3|8322.8|8321.9|8338.3|8337.3|8320.3|8319.4|7498
1581606000000|2020-02-13 15:00:00|8322.9|8322|8310.3|8309.4|8325.1|8324.1|8296.1|8294.7|9930
1581609600000|2020-02-13 16:00:00|8310.2|8309.3|8313.3|8312.4|8320.7|8319.5|8306.5|8305.6|7100
1581613200000|2020-02-13 17:00:00|8313.2|8312.3|8304.9|8304|8313.9|8313|8302.8|8301.6|5020
1581616800000|2020-02-13 18:00:00|8304.7|8303.8|8307.2|8306.3|8309.8|8308.5|8301.9|8300.8|4019
1581620400000|2020-02-13 19:00:00|8307|8306.1|8307|8306.1|8309.1|8307.9|8304.9|8303.2|3428
1581624000000|2020-02-13 20:00:00|8306.9|8306|8309.1|8308.2|8312.2|8311.3|8306.6|8305.7|3359
1581627600000|2020-02-13 21:00:00|8309|8308.1|8317.2|8305.4|8317.5|8311.5|8308.5|8305.4|2784
1581631200000|2020-02-13 22:00:00|8316.7|8304.7|8314.2|8310|8318.6|8312.1|8309.5|8301.6|7695
1581634800000|2020-02-13 23:00:00|8314.4|8309.8|8311.4|8309.4|8315.6|8311.3|8308.2|8306.2|2817
1581638400000|2020-02-14 00:00:00|8311.6|8309.6|8308.8|8306.8|8311.8|8310.3|8301.1|8299.1|3719
1581642000000|2020-02-14 01:00:00|8308.7|8306.7|8306.7|8304.7|8309.1|8307.3|8304.9|8302.9|3525
1581645600000|2020-02-14 02:00:00|8306.8|8304.8|8306.1|8304.1|8308.5|8306.8|8304.7|8302.9|2841
1581649200000|2020-02-14 03:00:00|8305.7|8304.8|8305.9|8303.9|8308|8306.5|8304.6|8302.8|2908
1581652800000|2020-02-14 04:00:00|8306|8304|8306.7|8304.7|8306.9|8305.5|8304.5|8302.9|2346
1581656400000|2020-02-14 05:00:00|8306.8|8304.8|8308.3|8306.3|8309.3|8307.3|8305.8|8304.3|2810
1581660000000|2020-02-14 06:00:00|8308.4|8306.4|8307.2|8305.2|8308.8|8307.2|8302|8300.5|3099
1581663600000|2020-02-14 07:00:00|8307.3|8305.3|8303.1|8302.2|8308.7|8306.7|8301.8|8300.4|4587
1581667200000|2020-02-14 08:00:00|8303.2|8302.3|8315.6|8313.6|8317.9|8316.6|8299.7|8298.5|6811
1581670800000|2020-02-14 09:00:00|8315.5|8313.5|8320.7|8318.7|8331.6|8330.2|8313|8311.6|7410
1581674400000|2020-02-14 10:00:00|8321.7|8318.6|8319.4|8317.4|8326.6|8325.7|8315.8|8314.8|5758
1581678000000|2020-02-14 11:00:00|8318.8|8317.9|8317.1|8316.2|8322.5|8321.6|8314.5|8313.6|5601
1581681600000|2020-02-14 12:00:00|8317.2|8316.3|8320.6|8319.7|8323.9|8322.8|8312.8|8311.7|5341
1581685200000|2020-02-14 13:00:00|8320.3|8319.4|8340.9|8340|8345.3|8343.7|8318.6|8317.2|9527
1581688800000|2020-02-14 14:00:00|8340.8|8339.9|8337.7|8335.7|8342.7|8341.6|8333.6|8332.3|6094
1581692400000|2020-02-14 15:00:00|8337.6|8335.6|8333.4|8332.5|8344.4|8343.2|8331.9|8331|6235
1581696000000|2020-02-14 16:00:00|8333.3|8332.4|8314.6|8313.7|8335.6|8334.4|8313.6|8312.3|5849
1581699600000|2020-02-14 17:00:00|8314.5|8313.6|8315.7|8314.8|8316.3|8315.2|8308.4|8307.2|4183
1581703200000|2020-02-14 18:00:00|8315.6|8314.7|8316.9|8316|8317.7|8316.5|8312.5|8311.5|3195
1581706800000|2020-02-14 19:00:00|8316.8|8315.9|8318|8317.1|8319.5|8318.2|8315.9|8314.6|3108
1581710400000|2020-02-14 20:00:00|8318.1|8317.2|8306.4|8304.4|8318.8|8317.3|8306.4|8304.4|4204
1581714000000|2020-02-14 21:00:00|8306.5|8304.5|8303.1|8300.3|8308.6|8306.6|8300.6|8296.7|3721
1581886800000|2020-02-16 21:00:00|8324.8|8305.1|8324|8306|8326.4|8306.4|8319.6|8298|285
1581890400000|2020-02-16 22:00:00|8323.9|8306.1|8312.3|8306.9|8324.1|8309.4|8309.7|8301.2|6461
1581894000000|2020-02-16 23:00:00|8312.1|8307|8307.5|8305.5|8312.1|8307.3|8304.6|8302.6|2675
1581897600000|2020-02-17 00:00:00|8307.6|8305.6|8309.4|8307.4|8309.7|8308.1|8304.8|8302.8|2981
1581901200000|2020-02-17 01:00:00|8309.3|8307.3|8308|8306|8309.3|8307.6|8306|8304.4|2805
1581904800000|2020-02-17 02:00:00|8308.1|8306.1|8308.2|8307.3|8309.2|8307.5|8305.8|8304.2|2401
1581908400000|2020-02-17 03:00:00|8308.8|8306.8|8309.2|8307.2|8309.4|8308|8307.7|8306.1|1757
1581912000000|2020-02-17 04:00:00|8309.3|8307.3|8309.5|8308.6|8310.3|8309|8308|8306.5|1934
1581915600000|2020-02-17 05:00:00|8310.1|8308.1|8308.1|8306.1|8311.4|8309.9|8306.9|8305.4|2601
1581919200000|2020-02-17 06:00:00|8308|8306|8310.6|8308.6|8312.5|8311.1|8306.9|8305.4|3134
1581922800000|2020-02-17 07:00:00|8310|8309.1|8316.1|8315.2|8319.5|8318|8308.6|8307.2|4860
1581926400000|2020-02-17 08:00:00|8316|8315.1|8317.6|8315.6|8318.4|8317.1|8309.1|8308.1|5077
1581930000000|2020-02-17 09:00:00|8317|8316.1|8317.1|8315.1|8319.6|8318.3|8312.7|8311.3|5547
1581933600000|2020-02-17 10:00:00|8317|8315|8323.6|8321.6|8327|8325.6|8314|8312.4|4767
1581937200000|2020-02-17 11:00:00|8323.7|8321.7|8327.7|8326.8|8335.5|8334.1|8321.6|8319.8|6156
1581940800000|2020-02-17 12:00:00|8327.8|8326.9|8327.4|8326.5|8331.4|8330|8325.3|8324|4575
1581944400000|2020-02-17 13:00:00|8327.5|8326.6|8326|8325.1|8331.1|8330.1|8322|8321.1|4085
1581948000000|2020-02-17 14:00:00|8325.9|8325|8333.1|8332.2|8335.9|8334.7|8325.1|8324|4625
1581951600000|2020-02-17 15:00:00|8332.9|8332|8326.7|8325.8|8333.5|8332.6|8325|8323.5|4504
1581955200000|2020-02-17 16:00:00|8326.5|8325.6|8330.3|8329.4|8331.4|8330.2|8324|8322.7|3593
1581958800000|2020-02-17 17:00:00|8330.9|8328.9|8326.1|8324.1|8331.5|8330.1|8325.8|8323.8|2899
1581962400000|2020-02-17 18:00:00|8326|8324|8330.9|8330|8333|8331.6|8324.3|8322.3|5979
1581966000000|2020-02-17 19:00:00|8330.8|8329.9|8333.6|8332.7|8336.5|8334.7|8330.6|8329.3|4815
1581969600000|2020-02-17 20:00:00|8333.5|8332.6|8332.5|8331.6|8335.4|8334.2|8331.4|8330.2|4911
1581973200000|2020-02-17 21:00:00|8333|8331|8335.3|8329.6|8337.4|8333.6|8331.7|8328.3|6625
1581976800000|2020-02-17 22:00:00|8335.9|8329.7|8335|8331.9|8338.1|8333.2|8332.2|8323.4|5762
1581980400000|2020-02-17 23:00:00|8334.6|8332|8333.2|8331.2|8335|8332.9|8331.9|8329.8|2462
1581984000000|2020-02-18 00:00:00|8333.1|8331.1|8331.4|8329.4|8335.7|8334.1|8329.3|8327.7|3910
1581987600000|2020-02-18 01:00:00|8331.3|8329.3|8331.2|8329.2|8333.5|8332|8330|8328.6|3476
1581991200000|2020-02-18 02:00:00|8331.1|8329.1|8330.4|8329.5|8332.7|8331.1|8329|8327.5|3063
1581994800000|2020-02-18 03:00:00|8330.5|8329.6|8331.7|8329.7|8334.3|8332.7|8329.8|8327.8|2739
1581998400000|2020-02-18 04:00:00|8331.9|8329.9|8334.2|8333.3|8335|8333.3|8330.1|8328.6|2362
1582002000000|2020-02-18 05:00:00|8334.7|8332.7|8335.4|8333.4|8336.7|8335.1|8332.5|8331|2573
1582005600000|2020-02-18 06:00:00|8335.3|8333.3|8340.3|8338.3|8341|8339.6|8333.5|8331.6|3260
1582009200000|2020-02-18 07:00:00|8340.4|8338.4|8334.5|8333.6|8340.8|8339.3|8334|8332.5|6122
1582012800000|2020-02-18 08:00:00|8334.7|8333.8|8343|8341|8349|8347.8|8334.3|8333.4|8968
1582016400000|2020-02-18 09:00:00|8343.1|8341.1|8332.4|8330.2|8343.1|8342.1|8329.2|8327.6|9146
1582020000000|2020-02-18 10:00:00|8332.5|8329.3|8310.3|8309.4|8332.8|8330.7|8303.5|8302|10741
1582023600000|2020-02-18 11:00:00|8310.2|8309.3|8301.1|8300.2|8312.2|8311.2|8298.2|8296.7|6729
1582027200000|2020-02-18 12:00:00|8300.8|8299.9|8298.4|8297.5|8303.5|8302.5|8291.6|8290.3|6165
1582030800000|2020-02-18 13:00:00|8298.5|8297.6|8293.2|8292.3|8301.5|8300.2|8285.1|8283.1|8002
1582034400000|2020-02-18 14:00:00|8293.1|8292.2|8298.3|8296.3|8298.4|8297.1|8282.6|8281.2|7012
1582038000000|2020-02-18 15:00:00|8298.2|8296.2|8302.8|8301.9|8310.1|8308.8|8297.1|8295.7|7144
1582041600000|2020-02-18 16:00:00|8302.7|8301.8|8308.5|8307.6|8310.6|8309.5|8301.2|8299.9|5917
1582045200000|2020-02-18 17:00:00|8308.6|8307.7|8308.9|8308|8315.6|8314.7|8308.1|8306.7|5243
1582048800000|2020-02-18 18:00:00|8308.8|8307.9|8310.7|8308.7|8312.9|8311.5|8307.4|8306|3954
1582052400000|2020-02-18 19:00:00|8310.1|8309.2|8304|8303.1|8311.2|8309.8|8303.4|8302.5|4243
1582056000000|2020-02-18 20:00:00|8303.9|8303|8304.9|8304|8307.3|8306|8302.2|8301.3|3462
1582059600000|2020-02-18 21:00:00|8304.8|8303.9|8305.5|8301.3|8306.8|8303.9|8300.6|8299.1|2729
1582063200000|2020-02-18 22:00:00|8305.7|8301.7|8305.1|8301.5|8306|8302.7|8302.3|8299.6|5411
1582066800000|2020-02-18 23:00:00|8305.2|8301.9|8305.3|8303.3|8306.1|8304.1|8303.2|8300.4|3518
1582070400000|2020-02-19 00:00:00|8305|8303|8307|8305|8309.5|8307.9|8303.7|8301.7|2870
1582074000000|2020-02-19 01:00:00|8306.9|8304.9|8309.5|8307.5|8311.4|8309.7|8306.1|8304.3|3393
1582077600000|2020-02-19 02:00:00|8309.7|8307.7|8309.6|8307.6|8310.5|8308.9|8307.8|8306.4|3507
1582081200000|2020-02-19 03:00:00|8309.7|8307.7|8308.9|8306.9|8311|8309.5|8308.1|8306.5|2354
1582084800000|2020-02-19 04:00:00|8309|8307|8305.8|8303.8|8309.1|8307.6|8304.8|8303.4|2126
1582088400000|2020-02-19 05:00:00|8305.9|8303.9|8305.6|8303.6|8307.4|8305.4|8304|8302.5|2162
1582092000000|2020-02-19 06:00:00|8305.5|8303.5|8310.8|8308.8|8311.1|8309.7|8304.9|8303.3|3363
1582095600000|2020-02-19 07:00:00|8310.7|8308.7|8305.7|8304.8|8314.3|8312.8|8302.5|8301.5|5593
1582099200000|2020-02-19 08:00:00|8306.4|8304.4|8314.8|8313.9|8318.5|8317|8300.2|8299.1|6741
1582102800000|2020-02-19 09:00:00|8314.9|8314|8306.3|8305.4|8329.7|8328.3|8295.7|8293.9|9515
1582106400000|2020-02-19 10:00:00|8306.2|8305.3|8320.4|8319.5|8325.6|8324.5|8304.6|8303.7|6776
1582110000000|2020-02-19 11:00:00|8320.3|8319.4|8309.9|8309|8321.6|8320.4|8308.3|8306.9|6474
1582113600000|2020-02-19 12:00:00|8309.8|8308.9|8314.6|8313.7|8315.2|8313.7|8307.4|8306|6115
1582117200000|2020-02-19 13:00:00|8314.5|8313.6|8317.3|8316.4|8319.8|8318.7|8313.1|8311.7|8119
1582120800000|2020-02-19 14:00:00|8317.2|8316.3|8324.5|8323.6|8334.7|8333.4|8314.9|8313.6|8358
1582124400000|2020-02-19 15:00:00|8324.6|8323.7|8333|8332.1|8346.5|8345.4|8324|8323|8192
1582128000000|2020-02-19 16:00:00|8333.1|8332.2|8345.8|8344.9|8350.1|8349.1|8329.3|8328.4|7077
1582131600000|2020-02-19 17:00:00|8345.7|8344.8|8354.4|8353.5|8357.1|8356|8344|8343|5062
1582135200000|2020-02-19 18:00:00|8354.3|8353.4|8361.3|8356.8|8361.6|8358.2|8353.1|8351.9|3555
1582138800000|2020-02-19 19:00:00|8360.9|8356.9|8357.2|8356.3|8364.4|8363.3|8356.9|8354.4|5780
1582142400000|2020-02-19 20:00:00|8357.4|8356.5|8365.1|8364.2|8366.5|8365|8355.8|8354.5|4846
1582146000000|2020-02-19 21:00:00|8365.2|8364.3|8368.5|8356.7|8369.1|8367.1|8361.3|8356.3|3802
1582149600000|2020-02-19 22:00:00|8368.6|8356.6|8366.9|8363.7|8371.3|8365|8363.5|8354.6|5865
1582153200000|2020-02-19 23:00:00|8366.7|8363.9|8363.6|8362.7|8367|8365|8363|8361.3|2183
1582156800000|2020-02-20 00:00:00|8363.8|8361.8|8363.9|8361.9|8367.8|8365.8|8362.5|8360.5|4121
1582160400000|2020-02-20 01:00:00|8364|8362|8363.6|8361.6|8366.4|8364.7|8361.1|8359.2|3992
1582164000000|2020-02-20 02:00:00|8363.5|8361.5|8364.3|8362.3|8365.5|8363.5|8360.5|8359.1|3299
1582167600000|2020-02-20 03:00:00|8364.4|8362.4|8365|8364.1|8371.4|8369.8|8363.5|8361.5|4052
1582171200000|2020-02-20 04:00:00|8364.9|8364|8364|8362|8367.5|8365.9|8362.6|8361.3|2454
1582174800000|2020-02-20 05:00:00|8363.9|8361.9|8362.8|8361.9|8364.3|8362.8|8361.8|8360.3|1887
1582178400000|2020-02-20 06:00:00|8363.4|8361.4|8361.3|8359.3|8367.1|8365.5|8359.7|8358.2|3624
1582182000000|2020-02-20 07:00:00|8361.5|8359.5|8365.9|8365|8369.9|8367.9|8358.4|8356.5|8200
1582185600000|2020-02-20 08:00:00|8365.8|8364.9|8369.3|8368.4|8377.4|8376.2|8364.9|8363.5|7993
1582189200000|2020-02-20 09:00:00|8369.4|8368.5|8371|8370.1|8372.4|8371|8358.9|8357.3|8868
1582192800000|2020-02-20 10:00:00|8371.6|8369.6|8379.7|8378.8|8387.3|8385.2|8365|8363.6|8607
1582196400000|2020-02-20 11:00:00|8379.8|8378.9|8389.1|8388.2|8397.5|8395.5|8377|8376|9234
1582200000000|2020-02-20 12:00:00|8389.2|8388.3|8386.1|8385.2|8394.3|8393|8385.5|8384.3|7116
1582203600000|2020-02-20 13:00:00|8386.2|8385.3|8404|8402|8407.9|8405.9|8380.6|8379.3|8234
1582207200000|2020-02-20 14:00:00|8403.9|8401.9|8405.9|8403.9|8416.5|8415.3|8399.3|8398.2|8837
1582210800000|2020-02-20 15:00:00|8405.7|8403.7|8387.7|8385.7|8410.3|8409.1|8385.5|8384.1|7937
1582214400000|2020-02-20 16:00:00|8387.6|8385.6|8385.2|8384.3|8391.1|8390|8376|8374.1|9189
1582218000000|2020-02-20 17:00:00|8385.1|8384.2|8381.8|8380.9|8387.5|8386.3|8380.7|8379.6|6470
1582221600000|2020-02-20 18:00:00|8381.7|8380.8|8380.5|8379.6|8383.8|8382.8|8379.2|8377.8|4526
1582225200000|2020-02-20 19:00:00|8380.4|8379.5|8377|8376.1|8381.2|8379.7|8372.7|8371.3|4563
1582228800000|2020-02-20 20:00:00|8377.1|8376.2|8376.9|8374.9|8378.9|8377.5|8375.4|8374.1|3843
1582232400000|2020-02-20 21:00:00|8376.6|8375.7|8375.7|8367.6|8378.2|8376.7|8371.1|8367.3|2319
1582236000000|2020-02-20 22:00:00|8375.5|8368.1|8376.7|8373.4|8377.4|8373.7|8371.4|8367|5914
1582239600000|2020-02-20 23:00:00|8376.1|8373.5|8375.9|8373.9|8376.6|8374|8372.6|8370.6|2837
1582243200000|2020-02-21 00:00:00|8376|8374|8377.4|8375.4|8378.4|8376.4|8373.7|8371.7|3072
1582246800000|2020-02-21 01:00:00|8377.5|8375.5|8375.8|8373.8|8379.4|8377.6|8375.2|8373.2|3418
1582250400000|2020-02-21 02:00:00|8375.7|8373.7|8372.6|8370.6|8376|8374|8369.2|8367.2|4013
1582254000000|2020-02-21 03:00:00|8372.5|8370.5|8369.4|8367.4|8373|8371.3|8368.6|8367.2|2608
1582257600000|2020-02-21 04:00:00|8369.1|8368.2|8373.1|8371.1|8374.1|8372.5|8368.7|8367.3|2499
1582261200000|2020-02-21 05:00:00|8373.2|8371.2|8370.9|8368.9|8373.2|8371.7|8367.9|8366.5|2204
1582264800000|2020-02-21 06:00:00|8370.8|8368.8|8370|8368|8372.8|8371.2|8368.9|8367.4|2661
1582268400000|2020-02-21 07:00:00|8370.1|8368.1|8377|8375|8378.1|8376.7|8367.6|8366.2|6142
1582272000000|2020-02-21 08:00:00|8376.5|8375.6|8376.2|8374.2|8381.8|8379.8|8369.4|8364.7|10866
1582275600000|2020-02-21 09:00:00|8376.1|8373.3|8370.1|8368|8378.2|8376.4|8367.9|8363.2|8908
1582279200000|2020-02-21 10:00:00|8370.2|8368.1|8366.1|8365.2|8371.3|8369.3|8359.9|8358.4|6940
1582282800000|2020-02-21 11:00:00|8366|8365.1|8347.5|8345.5|8368|8366.6|8344.3|8342.4|8892
1582286400000|2020-02-21 12:00:00|8347.4|8345.4|8352.2|8351.3|8356.6|8355.5|8346.8|8345.2|7697
1582290000000|2020-02-21 13:00:00|8351.6|8350.7|8357|8356.1|8357.9|8356.6|8349.3|8347.9|6807
1582293600000|2020-02-21 14:00:00|8356.9|8356|8372.6|8370.6|8376.2|8375.3|8353.7|8352.4|8177
1582297200000|2020-02-21 15:00:00|8373|8371|8372.8|8371.9|8386|8384.6|8369.7|8368.2|12096
1582300800000|2020-02-21 16:00:00|8372.6|8371.7|8373.5|8371.5|8381.4|8380|8370.4|8369.1|7487
1582304400000|2020-02-21 17:00:00|8373.4|8371.4|8369.1|8368.2|8373.5|8372.2|8367.3|8366.2|5294
1582308000000|2020-02-21 18:00:00|8369|8368.1|8365.1|8364.2|8372.4|8371.1|8364.8|8363.9|4068
1582311600000|2020-02-21 19:00:00|8365.2|8364.3|8369.6|8368.7|8369.6|8368.7|8362.5|8361.6|3966
1582315200000|2020-02-21 20:00:00|8369.5|8368.6|8370.9|8368.9|8374.9|8373.4|8367.8|8366.4|5678
1582318800000|2020-02-21 21:00:00|8370.7|8368.7|8373.9|8369.7|8383.2|8372.4|8370.7|8363|3951
1582491600000|2020-02-23 21:00:00|8376.5|8354.5|8361.3|8347.7|8379.1|8357.1|8353.4|8331.6|1041
1582495200000|2020-02-23 22:00:00|8362.1|8345.4|8365.8|8361.4|8375.2|8363.9|8358.7|8336.7|8814
1582498800000|2020-02-23 23:00:00|8366|8361.5|8369.6|8367.6|8372.6|8370.5|8363.3|8359.4|5808
1582502400000|2020-02-24 00:00:00|8369.5|8367.5|8367.4|8365.4|8373|8371.1|8366.4|8364.5|4138
1582506000000|2020-02-24 01:00:00|8367.3|8365.3|8364|8362|8367.6|8365.9|8362.6|8360.6|3904
1582509600000|2020-02-24 02:00:00|8364.1|8362.1|8364.8|8362.8|8365.7|8364.1|8360.6|8359.1|3250
1582513200000|2020-02-24 03:00:00|8364.7|8362.7|8367.3|8366.4|8368|8366.4|8364.6|8362.7|3070
1582516800000|2020-02-24 04:00:00|8367.9|8365.9|8364.7|8362.7|8368|8366.4|8363.2|8361.6|2822
1582520400000|2020-02-24 05:00:00|8364.8|8362.8|8360.9|8358.9|8365.1|8363.7|8359.6|8358|2797
1582524000000|2020-02-24 06:00:00|8360.3|8359.4|8358.1|8356.1|8365.1|8363.6|8357.9|8355.9|3740
1582527600000|2020-02-24 07:00:00|8358.3|8356.3|8358.9|8358|8359.8|8358.3|8345|8343|8415
1582531200000|2020-02-24 08:00:00|8359|8358.1|8377.5|8372.3|8384.2|8383|8358.1|8357.2|11211
1582534800000|2020-02-24 09:00:00|8377.7|8372.1|8387.5|8385.5|8395|8393|8377.7|8370.1|10784
1582538400000|2020-02-24 10:00:00|8387.4|8385.4|8386.4|8384.4|8391.7|8390.3|8381.4|8380|8112
1582542000000|2020-02-24 11:00:00|8385.9|8385|8386.4|8384.4|8392.9|8391.5|8383.6|8382.2|7010
1582545600000|2020-02-24 12:00:00|8386.3|8384.3|8372.8|8371.9|8398.7|8397.3|8372.7|8371.1|7516
1582549200000|2020-02-24 13:00:00|8373.5|8371.5|8383.8|8382.9|8386.5|8385.4|8372.9|8371.5|7200
1582552800000|2020-02-24 14:00:00|8383.9|8383|8397.2|8396.3|8397.6|8396.4|8378.1|8376.6|9440
1582556400000|2020-02-24 15:00:00|8397.3|8396.4|8400.3|8399.4|8403.5|8401.8|8395.1|8393.5|8921
1582560000000|2020-02-24 16:00:00|8400.4|8399.5|8401.6|8400.7|8404.3|8403.1|8396|8394.5|7764
1582563600000|2020-02-24 17:00:00|8401.7|8400.8|8403.7|8402.8|8408|8406.6|8400.5|8399.1|7258
1582567200000|2020-02-24 18:00:00|8404.2|8402.2|8402.8|8401.9|8406.8|8405.2|8400.7|8399.5|5229
1582570800000|2020-02-24 19:00:00|8402.9|8402|8396.9|8396|8407|8405.9|8395.8|8394.4|6923
1582574400000|2020-02-24 20:00:00|8397|8396.1|8395.7|8393.7|8400.4|8398.9|8393.6|8392.1|6906
1582578000000|2020-02-24 21:00:00|8395.8|8393.8|8402.3|8390.3|8402.3|8396.8|8393.3|8389.1|3546
1582581600000|2020-02-24 22:00:00|8402.2|8390.2|8401.9|8393|8406|8395.4|8395.1|8386.8|9193
1582585200000|2020-02-24 23:00:00|8401.7|8393.1|8395|8393|8403.7|8396.8|8394|8392|3805
1582588800000|2020-02-25 00:00:00|8394.9|8392.9|8398.1|8396.1|8401.9|8399.9|8394.7|8392.7|4086
1582592400000|2020-02-25 01:00:00|8398|8396|8392.1|8390.1|8400.4|8398.4|8390.3|8388.3|5319
1582596000000|2020-02-25 02:00:00|8392.2|8390.2|8396.6|8394.6|8396.7|8394.7|8391.6|8390|4325
1582599600000|2020-02-25 03:00:00|8396.7|8394.7|8396.7|8394.7|8400.7|8398.7|8395.5|8393.5|3490
1582603200000|2020-02-25 04:00:00|8396.6|8394.6|8395.9|8393.9|8397.6|8395.6|8394.1|8392.4|2786
1582606800000|2020-02-25 05:00:00|8396|8394|8391.7|8389.7|8396.1|8394.1|8390.9|8389.1|3347
1582610400000|2020-02-25 06:00:00|8391.5|8389.5|8388.7|8386.7|8393.7|8391.7|8386.9|8384.9|4962
1582614000000|2020-02-25 07:00:00|8388.8|8386.8|8379.3|8377.3|8392.5|8391.4|8377|8375.6|7620
1582617600000|2020-02-25 08:00:00|8379.4|8377.4|8371.7|8370.8|8390.3|8388.9|8370.9|8369.3|10868
1582621200000|2020-02-25 09:00:00|8371.8|8370.9|8350.8|8349.9|8373.8|8372.5|8349.5|8348.5|9872
1582624800000|2020-02-25 10:00:00|8351|8350.1|8356.3|8355.4|8358.8|8357.5|8345.4|8344.2|8795
1582628400000|2020-02-25 11:00:00|8356.4|8355.5|8358.4|8357.5|8360.6|8359.5|8351.9|8350.7|7612
1582632000000|2020-02-25 12:00:00|8358.3|8357.4|8365.8|8364.9|8367.3|8365.8|8354.1|8353.1|7248
1582635600000|2020-02-25 13:00:00|8365.7|8364.8|8359.6|8357.6|8365.9|8365|8355.3|8354.4|8171
1582639200000|2020-02-25 14:00:00|8359.7|8357.7|8347|8345|8360.4|8359.5|8345.2|8344.3|7798
1582642800000|2020-02-25 15:00:00|8346.9|8344.9|8347.9|8347|8359|8358.1|8338.9|8338|10902
1582646400000|2020-02-25 16:00:00|8348|8347.1|8359|8358.1|8366|8364.7|8346|8345.1|9274
1582650000000|2020-02-25 17:00:00|8359.1|8358.2|8364.3|8363.4|8364.4|8363.5|8356.2|8355|6792
1582653600000|2020-02-25 18:00:00|8364.4|8363.5|8364|8363.1|8365.5|8364.6|8360.1|8359.1|6193
1582657200000|2020-02-25 19:00:00|8363.9|8363|8370.9|8370|8372.1|8371.2|8361.5|8360.6|7374
1582660800000|2020-02-25 20:00:00|8371|8370.1|8371.6|8370.7|8374.8|8373.9|8364.8|8363.9|6503
1582664400000|2020-02-25 21:00:00|8371.7|8370.8|8369.2|8364.9|8373.3|8371.9|8368.4|8362.2|3307
1582668000000|2020-02-25 22:00:00|8370.8|8359.2|8372.3|8365.2|8376.9|8369.7|8368.9|8356.9|7488
1582671600000|2020-02-25 23:00:00|8372.1|8365.9|8368.4|8366.4|8372.9|8370|8365.6|8362.5|3844
1582675200000|2020-02-26 00:00:00|8368.2|8366.2|8363|8361|8369.2|8367.6|8361|8359|4042
1582678800000|2020-02-26 01:00:00|8362.9|8360.9|8361.1|8359.1|8365.9|8363.9|8359.5|8357.7|4289
1582682400000|2020-02-26 02:00:00|8360.5|8359.6|8362.7|8360.7|8364.4|8362.8|8357|8355.2|5298
1582686000000|2020-02-26 03:00:00|8362.6|8360.6|8364.7|8362.7|8365.4|8363.9|8361|8359.5|3752
1582689600000|2020-02-26 04:00:00|8364.1|8363.2|8369.1|8367.1|8371.5|8369.9|8363.2|8361.7|3471
1582693200000|2020-02-26 05:00:00|8369|8367|8368.6|8367.7|8371.7|8370.2|8367.6|8366.3|3823
1582696800000|2020-02-26 06:00:00|8368.7|8367.8|8375.7|8373.7|8378.3|8376.3|8368.3|8366.7|5411
1582700400000|2020-02-26 07:00:00|8375.8|8373.8|8372.3|8371.4|8379|8377.2|8369.5|8368.2|7342
1582704000000|2020-02-26 08:00:00|8372.4|8371.5|8396.2|8394.2|8397.1|8395.8|8372.3|8371.4|9160
1582707600000|2020-02-26 09:00:00|8396.3|8394.3|8409.1|8408.2|8413.1|8412.1|8392.8|8391.5|10807
1582711200000|2020-02-26 10:00:00|8409.2|8408.3|8419.2|8417.2|8420.1|8419|8401.7|8400.2|8042
1582714800000|2020-02-26 11:00:00|8418.6|8417.7|8415.7|8414.8|8425.9|8425|8403|8401.6|9452
1582718400000|2020-02-26 12:00:00|8415.8|8414.9|8408.1|8407.2|8435|8433|8407.5|8406.2|11426
1582722000000|2020-02-26 13:00:00|8408.2|8407.3|8400.5|8399.6|8416.4|8415.2|8393.1|8391.6|10049
1582725600000|2020-02-26 14:00:00|8400.6|8399.7|8403.5|8401.5|8408.1|8407.2|8387|8385|9314
1582729200000|2020-02-26 15:00:00|8403.7|8401.7|8413.2|8412.3|8415.1|8414.2|8400.8|8399.7|9079
1582732800000|2020-02-26 16:00:00|8413.1|8412.2|8426.6|8425.7|8428.2|8427.3|8409.9|8409|8058
1582736400000|2020-02-26 17:00:00|8426.4|8425.5|8428.2|8427.3|8432.4|8431.5|8424.6|8423.7|6702
1582740000000|2020-02-26 18:00:00|8428.3|8427.4|8433.6|8432.7|8435.4|8434.5|8427.6|8426.7|6916
1582743600000|2020-02-26 19:00:00|8433.5|8432.6|8442.3|8441.4|8442.5|8441.6|8431.6|8430.7|7038
1582747200000|2020-02-26 20:00:00|8441.9|8441|8432.3|8431.4|8442.1|8441.2|8429.7|8428.8|6101
1582750800000|2020-02-26 21:00:00|8432.2|8431.3|8438.3|8429.7|8440.9|8436.5|8432.2|8428.9|3617
1582754400000|2020-02-26 22:00:00|8439.9|8429|8435.9|8430.8|8445|8437.1|8433.2|8425.6|6067
1582758000000|2020-02-26 23:00:00|8435.8|8431|8436.1|8434.1|8436.6|8434.5|8432.8|8430.3|3471
1582761600000|2020-02-27 00:00:00|8436|8434|8439|8437|8450.6|8448.6|8434.9|8432.9|7045
1582765200000|2020-02-27 01:00:00|8438.9|8436.9|8443.6|8441.6|8443.9|8442.3|8437.5|8435.5|4794
1582768800000|2020-02-27 02:00:00|8443.7|8441.7|8444|8442|8447.4|8445.4|8441|8439.5|4498
1582772400000|2020-02-27 03:00:00|8444.1|8442.1|8439.4|8437.4|8444.8|8443.3|8438.6|8436.6|3572
1582776000000|2020-02-27 04:00:00|8439.1|8437.1|8439.9|8437.9|8442.7|8441.2|8438.5|8436.6|3370
1582779600000|2020-02-27 05:00:00|8439.8|8437.8|8437.1|8435.1|8440.3|8438.3|8434.9|8433.4|4690
1582783200000|2020-02-27 06:00:00|8437.2|8435.2|8438.1|8436.1|8441.6|8440|8435.9|8434.5|5054
1582786800000|2020-02-27 07:00:00|8438|8436|8451.9|8451|8453|8451.6|8436|8434.2|7715
1582790400000|2020-02-27 08:00:00|8452.6|8450.6|8466.6|8464.6|8470.8|8469|8450.5|8448.9|11576
1582794000000|2020-02-27 09:00:00|8466.7|8464.7|8475.6|8473.6|8475.9|8474.5|8459.5|8458.6|8916
1582797600000|2020-02-27 10:00:00|8475.7|8473.7|8500.6|8499.7|8504.2|8502.4|8474.9|8473.6|11010
1582801200000|2020-02-27 11:00:00|8500.5|8499.6|8504.7|8503.8|8506.4|8505|8494.4|8493.5|9084
1582804800000|2020-02-27 12:00:00|8504.8|8503.9|8504.3|8503.4|8511.5|8510.2|8496.6|8495.2|9899
1582808400000|2020-02-27 13:00:00|8504.4|8503.5|8512.1|8511.2|8515.6|8514.6|8489.1|8487.8|11984
1582812000000|2020-02-27 14:00:00|8512.2|8511.3|8521.4|8519.4|8529.9|8528.8|8512.1|8510.9|11871
1582815600000|2020-02-27 15:00:00|8521.5|8519.5|8533.5|8532.6|8543.5|8542.1|8517.9|8516.2|13850
1582819200000|2020-02-27 16:00:00|8533.6|8532.7|8525.2|8524.3|8539.9|8537.9|8522.1|8521.2|11835
1582822800000|2020-02-27 17:00:00|8525.1|8524.2|8522.3|8521.4|8527.1|8525.9|8516.7|8515.5|9183
1582826400000|2020-02-27 18:00:00|8522.5|8521.6|8525.7|8524.8|8527.8|8526.8|8518.6|8517.5|8720
1582830000000|2020-02-27 19:00:00|8525.6|8524.7|8522.6|8521.7|8528.8|8527.5|8521.9|8521|6764
1582833600000|2020-02-27 20:00:00|8522.4|8521.5|8528.3|8527.4|8529.5|8528.2|8519.3|8518.4|6434
1582837200000|2020-02-27 21:00:00|8528.2|8527.3|8540.5|8534.5|8541.1|8539|8525.5|8524|5066
1582840800000|2020-02-27 22:00:00|8540.9|8534.7|8536.8|8532.4|8545.7|8539.5|8536.1|8526.1|6359
1582844400000|2020-02-27 23:00:00|8537|8532.3|8533.5|8531.5|8538.6|8535.3|8532.7|8526.4|7041
1582848000000|2020-02-28 00:00:00|8533.4|8531.4|8529.2|8527.2|8538|8536|8528.3|8526.7|4405
1582851600000|2020-02-28 01:00:00|8529.1|8527.1|8525.5|8523.5|8531.4|8530|8523.9|8522.5|5275
1582855200000|2020-02-28 02:00:00|8525.4|8523.4|8525.5|8523.5|8529.7|8527.7|8523.1|8521.6|4701
1582858800000|2020-02-28 03:00:00|8525.4|8523.4|8534.8|8532.8|8540.3|8538.9|8523.8|8522.2|5844
1582862400000|2020-02-28 04:00:00|8534.9|8532.9|8534.1|8532.1|8538.5|8536.9|8532.8|8530.8|5481
1582866000000|2020-02-28 05:00:00|8533.4|8532.5|8536.5|8534.5|8540.4|8539|8532.7|8531.1|6409
1582869600000|2020-02-28 06:00:00|8535.9|8535|8542.3|8540.3|8547.3|8545.7|8533.3|8531.4|6915
1582873200000|2020-02-28 07:00:00|8542.2|8540.2|8549.3|8547.3|8554.3|8552.9|8541.7|8540.2|9860
1582876800000|2020-02-28 08:00:00|8549.2|8547.2|8568.3|8566.3|8571.6|8569.9|8546.8|8545.5|13213
1582880400000|2020-02-28 09:00:00|8568.2|8566.2|8559.7|8557.7|8575.3|8573.9|8546.2|8544.7|13153
1582884000000|2020-02-28 10:00:00|8559.8|8557.8|8565.2|8564.3|8568.5|8567.1|8552.7|8551.3|10991
1582887600000|2020-02-28 11:00:00|8565.1|8564.2|8534.3|8532.3|8569.8|8568.5|8531.2|8529.8|11683
1582891200000|2020-02-28 12:00:00|8533.9|8533|8535|8533|8547.1|8545.6|8525.9|8524.4|11521
1582894800000|2020-02-28 13:00:00|8535.1|8533.1|8546.5|8545.6|8552|8550.5|8522.2|8520.4|12071
1582898400000|2020-02-28 14:00:00|8546.7|8545.8|8553.3|8551.3|8558.1|8557.2|8531.8|8529.8|13271
1582902000000|2020-02-28 15:00:00|8553.1|8551.1|8599.9|8597.9|8609.5|8607.5|8544.2|8542.8|15669
1582905600000|2020-02-28 16:00:00|8600|8598|8610.2|8609.3|8624|8622.7|8592.5|8590.5|18107
1582909200000|2020-02-28 17:00:00|8610.3|8609.4|8621.2|8620.3|8625|8623.6|8607.1|8605.7|12416
1582912800000|2020-02-28 18:00:00|8621.3|8620.4|8624.9|8624|8642.8|8641.2|8618.2|8617.3|10079
1582916400000|2020-02-28 19:00:00|8624.8|8623.9|8623|8621|8628.7|8627.1|8612.4|8610.4|13054
1582920000000|2020-02-28 20:00:00|8622.8|8620.8|8610.5|8608.5|8623.5|8621.8|8606.2|8604.3|12923
1582923600000|2020-02-28 21:00:00|8610.7|8608.7|8606.4|8600.9|8616|8614|8598.5|8593.6|9682
1583096400000|2020-03-01 21:00:00|8648.7|8626.7|8654.8|8632.8|8670.1|8651.3|8640.4|8618.4|1017
1583100000000|2020-03-01 22:00:00|8653.4|8631.4|8634.6|8622.6|8655.5|8636.5|8616.4|8604.4|6066
1583103600000|2020-03-01 23:00:00|8634.5|8622.5|8632.2|8630.2|8652.4|8650.4|8627|8621.7|10794
1583107200000|2020-03-02 00:00:00|8632.1|8630.1|8637.6|8635.6|8638.1|8636.1|8623|8620.2|8203
1583110800000|2020-03-02 01:00:00|8637.4|8635.4|8628.1|8626.1|8637.6|8635.6|8621.7|8619.7|7942
1583114400000|2020-03-02 02:00:00|8628.2|8626.2|8619.4|8617.4|8630.8|8628.8|8618.3|8616.3|6350
1583118000000|2020-03-02 03:00:00|8619.5|8617.5|8611.2|8609.2|8622.6|8620.6|8611.1|8609.2|6034
1583121600000|2020-03-02 04:00:00|8611.3|8609.3|8619.5|8617.5|8626.3|8624.3|8611.3|8609.3|5754
1583125200000|2020-03-02 05:00:00|8619.4|8617.4|8610.9|8608.9|8619.5|8617.5|8607.5|8605.8|5129
1583128800000|2020-03-02 06:00:00|8611|8609|8603.4|8601.4|8612|8610|8595.6|8593.6|5883
1583132400000|2020-03-02 07:00:00|8603.3|8601.3|8639.8|8637.8|8645|8643.2|8599.3|8597.3|12437
1583136000000|2020-03-02 08:00:00|8639.9|8637.9|8673.6|8671.6|8687.7|8685.7|8637.5|8635.9|16116
1583139600000|2020-03-02 09:00:00|8673.7|8671.7|8679.7|8678.8|8685.1|8683.1|8666.4|8664.4|13794
1583143200000|2020-03-02 10:00:00|8679.6|8678.7|8675.4|8674.5|8686.5|8684.6|8671|8669.3|11448
1583146800000|2020-03-02 11:00:00|8675.5|8673.5|8699.4|8697.4|8703.3|8701.8|8673.1|8671.9|13099
1583150400000|2020-03-02 12:00:00|8699.6|8697.6|8714.1|8712.1|8718.6|8717.4|8693.5|8691.5|13035
1583154000000|2020-03-02 13:00:00|8713.5|8712.6|8707.3|8706.4|8729.8|8727.8|8704.1|8702.4|15021
1583157600000|2020-03-02 14:00:00|8707.2|8706.3|8711|8707.8|8720.1|8718.5|8697.8|8696.9|14285
1583161200000|2020-03-02 15:00:00|8711.1|8708|8733.1|8732.2|8737.3|8736|8705.8|8703.8|15032
1583164800000|2020-03-02 16:00:00|8733|8732.1|8728.5|8727.6|8738.5|8736.8|8724.3|8723.4|14467
1583168400000|2020-03-02 17:00:00|8728.6|8727.7|8728.3|8727.4|8731.8|8730.9|8714.7|8713.8|11235
1583172000000|2020-03-02 18:00:00|8728.2|8727.3|8735.4|8734.5|8737.1|8736.2|8723.1|8722.2|7499
1583175600000|2020-03-02 19:00:00|8735.5|8734.6|8738.4|8737.5|8742.2|8741.3|8732.1|8731.2|6898
1583179200000|2020-03-02 20:00:00|8738.5|8737.6|8723.9|8723|8739.7|8738.5|8717|8715.8|7905
1583182800000|2020-03-02 21:00:00|8723.8|8722.9|8731.3|8728|8733.9|8732.5|8717.1|8715.6|5960
1583186400000|2020-03-02 22:00:00|8731.4|8727.9|8739.7|8727.7|8746.8|8738.7|8730.1|8722.9|8213
1583190000000|2020-03-02 23:00:00|8739.8|8727.8|8730.2|8728.2|8742|8736|8727.4|8724.6|6337
1583193600000|2020-03-03 00:00:00|8730.3|8728.3|8716.8|8714.8|8730.7|8728.7|8714.3|8712.4|3869
1583197200000|2020-03-03 01:00:00|8716.9|8714.9|8720.7|8718.7|8725.9|8723.9|8714.2|8712.7|5268
1583200800000|2020-03-03 02:00:00|8720.8|8718.8|8721.7|8719.7|8729.8|8728.4|8718.7|8717.3|5159
1583204400000|2020-03-03 03:00:00|8721.8|8719.8|8716.6|8714.6|8722.5|8720.7|8715.8|8714.2|4665
1583208000000|2020-03-03 04:00:00|8716.5|8714.5|8721.1|8720.2|8727.1|8725.6|8715.1|8713.4|5363
1583211600000|2020-03-03 05:00:00|8721.7|8719.7|8720.2|8718.2|8724.3|8723|8719.2|8717.9|3805
1583215200000|2020-03-03 06:00:00|8720.1|8718.1|8710.5|8708.5|8724.7|8723|8708.4|8707.2|4973
1583218800000|2020-03-03 07:00:00|8710|8709.1|8688|8687.1|8716.6|8715|8682.6|8681.7|10202
1583222400000|2020-03-03 08:00:00|8688.1|8687.2|8701.7|8700.8|8707.6|8706|8684.3|8683.3|10885
1583226000000|2020-03-03 09:00:00|8701.6|8700.7|8710.9|8701.4|8713.9|8712.3|8692.6|8690.9|11966
1583229600000|2020-03-03 10:00:00|8710.7|8701.9|8693.2|8692.3|8710.7|8704.2|8684.8|8683.2|11858
1583233200000|2020-03-03 11:00:00|8692.9|8692|8691.8|8690.9|8703.5|8702.2|8686.7|8685.8|9812
1583236800000|2020-03-03 12:00:00|8691.9|8691|8701.1|8700.2|8707.3|8705.3|8686.7|8684.7|13082
1583240400000|2020-03-03 13:00:00|8701.2|8700.3|8691.2|8690.3|8710.7|8709.2|8682.9|8681.4|12939
1583244000000|2020-03-03 14:00:00|8691.3|8690.4|8704.6|8703.7|8705.5|8704.6|8685.8|8684.9|10441
1583247600000|2020-03-03 15:00:00|8704.7|8703.8|8723.3|8721.3|8745.4|8743.4|8702|8699.1|21756
1583251200000|2020-03-03 16:00:00|8722.9|8720.9|8712.9|8712|8726|8724.5|8698.8|8696.8|12076
1583254800000|2020-03-03 17:00:00|8712.8|8711.9|8711|8710.1|8716.3|8714.7|8696.4|8694.9|13352
1583258400000|2020-03-03 18:00:00|8711.3|8710.4|8737.1|8736.2|8738.9|8737.6|8708.7|8707.5|10979
1583262000000|2020-03-03 19:00:00|8737.3|8736.4|8724.8|8722.8|8742.7|8741.3|8724.1|8722.7|12929
1583265600000|2020-03-03 20:00:00|8724.9|8722.9|8729.7|8727.7|8732.7|8730.7|8720.5|8719.2|8822
1583269200000|2020-03-03 21:00:00|8729|8728.1|8725.6|8713.6|8730.8|8729.3|8716.6|8709.4|4395
1583272800000|2020-03-03 22:00:00|8726.6|8714.6|8722.5|8715.8|8729.1|8718.9|8721.1|8712.5|5610
1583276400000|2020-03-03 23:00:00|8723.8|8714.9|8719|8717|8729.9|8718.6|8713|8711|5757
1583280000000|2020-03-04 00:00:00|8719.2|8716.8|8712|8710|8720.7|8718.7|8709.5|8707.6|4892
1583283600000|2020-03-04 01:00:00|8711.2|8710.3|8711.6|8709.6|8713.3|8711.3|8706.8|8704.8|4551
1583287200000|2020-03-04 02:00:00|8711.5|8709.5|8708.8|8706.8|8713.9|8712.2|8707.3|8705.3|3343
1583290800000|2020-03-04 03:00:00|8708.7|8706.7|8711.3|8709.3|8717.2|8715.2|8707.4|8705.8|3525
1583294400000|2020-03-04 04:00:00|8711.5|8709.5|8711.5|8709.5|8714.4|8712.4|8709.9|8707.9|2613
1583298000000|2020-03-04 05:00:00|8711.4|8709.4|8708.6|8706.6|8712.5|8710.5|8707.1|8705.8|2286
1583301600000|2020-03-04 06:00:00|8708.7|8706.7|8706.6|8704.6|8710.1|8708.5|8701.4|8699.5|3713
1583305200000|2020-03-04 07:00:00|8706.7|8704.7|8724.3|8722.3|8724.6|8723.3|8706.7|8704.7|7367
1583308800000|2020-03-04 08:00:00|8723.7|8722.8|8729.9|8727.3|8745.7|8743.8|8722.6|8720.8|9037
1583312400000|2020-03-04 09:00:00|8729.7|8727.7|8728.4|8726.4|8737.1|8736.2|8723.5|8722|8433
1583316000000|2020-03-04 10:00:00|8728.5|8726.5|8715.5|8714.6|8740.1|8738.9|8705|8703.2|9573
1583319600000|2020-03-04 11:00:00|8715.8|8714.9|8713.8|8711.8|8728.1|8726.7|8704.2|8702|9009
1583323200000|2020-03-04 12:00:00|8713.7|8711.7|8682.5|8680.5|8714.7|8712.7|8679.7|8677.7|9498
1583326800000|2020-03-04 13:00:00|8682.7|8680.7|8672.2|8671.3|8688.9|8687.9|8670.8|8669.2|8496
1583330400000|2020-03-04 14:00:00|8672.1|8671.2|8670.7|8667.3|8676.4|8675.2|8660|8658.2|7493
1583334000000|2020-03-04 15:00:00|8671.4|8665.2|8690|8688|8694.9|8693.3|8661.9|8659.9|8409
1583337600000|2020-03-04 16:00:00|8689.7|8687.7|8671.3|8670.4|8698|8696.4|8664.6|8663|7957
1583341200000|2020-03-04 17:00:00|8671.2|8670.3|8662.2|8661.3|8672.1|8671.2|8657.5|8656.6|6671
1583344800000|2020-03-04 18:00:00|8662.3|8661.4|8653.2|8651.2|8664|8663|8650.6|8649.7|5150
1583348400000|2020-03-04 19:00:00|8653.1|8651.1|8657.2|8656.3|8659.6|8658.7|8650.2|8649.3|5130
1583352000000|2020-03-04 20:00:00|8657.3|8656.4|8655.7|8654.8|8659.5|8658.6|8652.5|8651.3|4005
1583355600000|2020-03-04 21:00:00|8655.8|8654.9|8657|8646.2|8657.4|8656|8650.4|8646.2|2804
1583359200000|2020-03-04 22:00:00|8655.6|8644.4|8656.4|8650.5|8659|8651.1|8651.6|8644.4|5152
1583362800000|2020-03-04 23:00:00|8656.5|8650.4|8654.5|8652.5|8657.7|8655.7|8650.8|8648.1|3427
1583366400000|2020-03-05 00:00:00|8654.3|8652.3|8656|8654|8658.3|8656.8|8650|8648.8|3670
1583370000000|2020-03-05 01:00:00|8655.8|8653.8|8657.7|8655.7|8659.5|8657.5|8654.1|8652.6|2927
1583373600000|2020-03-05 02:00:00|8657.8|8655.8|8658.2|8656.2|8661.1|8659.3|8657.6|8655.7|2406
1583377200000|2020-03-05 03:00:00|8658.1|8656.1|8654.8|8653.9|8658.7|8657.3|8653.3|8651.7|2393
1583380800000|2020-03-05 04:00:00|8654.9|8654|8653.2|8651.2|8656|8654.6|8651.6|8650.4|2074
1583384400000|2020-03-05 05:00:00|8652.7|8651.8|8647.3|8646.4|8653.8|8652.9|8646.5|8645|2290
1583388000000|2020-03-05 06:00:00|8647.2|8646.3|8646.4|8644.4|8653.6|8652.2|8638.9|8637.2|3287
1583391600000|2020-03-05 07:00:00|8645.4|8644.5|8640.2|8639.3|8653.4|8652.5|8639.7|8638.8|5542
1583395200000|2020-03-05 08:00:00|8640.1|8639.2|8638.7|8637.8|8645.9|8645|8621.7|8620.8|7986
1583398800000|2020-03-05 09:00:00|8638.8|8637.9|8649.5|8647.5|8655.1|8653.6|8631.2|8630.3|8251
1583402400000|2020-03-05 10:00:00|8649|8648.1|8648.5|8647.6|8651.7|8650.7|8638.5|8637.2|7964
1583406000000|2020-03-05 11:00:00|8648.6|8647.7|8654.6|8653.7|8666.4|8665.5|8640.3|8638.6|7683
1583409600000|2020-03-05 12:00:00|8654.5|8653.6|8664.9|8664|8679.1|8678.2|8648.9|8647.5|9100
1583413200000|2020-03-05 13:00:00|8664.8|8663.9|8659.3|8658.4|8675.1|8673.7|8655.5|8654.6|8613
1583416800000|2020-03-05 14:00:00|8659.6|8658.7|8664.9|8662.9|8667.5|8666.6|8655.2|8654.3|6537
1583420400000|2020-03-05 15:00:00|8664.7|8662.7|8655|8654.1|8669.9|8669|8645.9|8644.8|6863
1583424000000|2020-03-05 16:00:00|8654.9|8654|8658.6|8657.7|8665.1|8663.9|8650.8|8649.9|6561
1583427600000|2020-03-05 17:00:00|8658.8|8657.9|8667.1|8666.2|8668.9|8667.4|8644.4|8643.5|7927
1583431200000|2020-03-05 18:00:00|8667.2|8666.3|8658.7|8657.8|8672.2|8671.3|8657.3|8656.4|6196
1583434800000|2020-03-05 19:00:00|8658.6|8657.7|8653.2|8652.3|8660.5|8659.5|8650|8649.1|5347
1583438400000|2020-03-05 20:00:00|8653.1|8652.2|8663.4|8662.5|8664.3|8663.4|8650.6|8649.7|6226
1583442000000|2020-03-05 21:00:00|8663.3|8662.4|8678.9|8666.9|8682.8|8680.8|8658.9|8658|5422
1583445600000|2020-03-05 22:00:00|8678.5|8666.5|8678|8666|8681.1|8669.1|8674.5|8662.5|5502
1583449200000|2020-03-05 23:00:00|8678.1|8666.1|8667.4|8665.4|8681.1|8669.7|8666.3|8663.5|5062
1583452800000|2020-03-06 00:00:00|8667.5|8665.5|8662|8660|8668.2|8666.2|8658.1|8656.1|4981
1583456400000|2020-03-06 01:00:00|8661.9|8659.9|8675.5|8673.5|8675.7|8673.7|8661.4|8659.1|4845
1583460000000|2020-03-06 02:00:00|8675.7|8673.7|8672.3|8670.3|8678.3|8676.3|8669.7|8667.7|4774
1583463600000|2020-03-06 03:00:00|8672.4|8670.4|8669.3|8667.3|8672.4|8670.4|8666|8664.4|3967
1583467200000|2020-03-06 04:00:00|8669.4|8667.4|8669.9|8667.9|8673.9|8671.9|8666.2|8664.6|3538
1583470800000|2020-03-06 05:00:00|8669.4|8668.5|8669|8668.1|8676.1|8674.2|8668.8|8667.4|3211
1583474400000|2020-03-06 06:00:00|8669.8|8667.8|8664.8|8658.2|8675.7|8673.7|8660.8|8657.5|5211
1583478000000|2020-03-06 07:00:00|8664.7|8657.9|8658.3|8657.4|8665.9|8663.5|8653.3|8652.2|7807
1583481600000|2020-03-06 08:00:00|8658.8|8656.8|8691.1|8689.1|8693.7|8692.4|8654.9|8653.4|12059
1583485200000|2020-03-06 09:00:00|8691.2|8689.2|8696.4|8694.4|8697.5|8696.1|8676.9|8675.5|11257
1583488800000|2020-03-06 10:00:00|8696.3|8694.3|8709.1|8707.1|8710.2|8708.2|8690.9|8689.4|13717
1583492400000|2020-03-06 11:00:00|8709|8707|8711.1|8709.1|8716.3|8714.4|8697.3|8695.9|12137
1583496000000|2020-03-06 12:00:00|8711.2|8709.2|8709.8|8708.9|8712.6|8711.5|8695.7|8694.1|10096
1583499600000|2020-03-06 13:00:00|8710.2|8709.3|8712.7|8711.8|8718.9|8716.2|8699.7|8698.3|8501
1583503200000|2020-03-06 14:00:00|8712.6|8711.7|8710.7|8708.7|8718.9|8717.2|8702.6|8701.7|8754
1583506800000|2020-03-06 15:00:00|8710.9|8708.9|8681|8680.1|8711.6|8709.6|8665.3|8663.3|10806
1583510400000|2020-03-06 16:00:00|8681.5|8679.5|8701.5|8700.6|8702.9|8702|8671.2|8669.9|7322
1583514000000|2020-03-06 17:00:00|8701.6|8700.7|8694.7|8693.8|8709.1|8708.2|8685.8|8684.8|8549
1583517600000|2020-03-06 18:00:00|8694.6|8693.7|8690.7|8689.8|8701.3|8700.4|8684.9|8683.9|8624
1583521200000|2020-03-06 19:00:00|8690.6|8689.7|8697.6|8695.6|8698.1|8696.1|8685|8684.1|7769
1583524800000|2020-03-06 20:00:00|8697.5|8695.5|8676|8674|8698.1|8696.6|8673|8671.5|11222
1583528400000|2020-03-06 21:00:00|8675.7|8673.7|8656.9|8648.7|8677.6|8675.6|8650.7|8645.3|7125
1583701200000|2020-03-08 21:00:00|8689.4|8666.5|8681.9|8665.4|8695.1|8676.1|8671.9|8654.7|3367
1583704800000|2020-03-08 22:00:00|8682.4|8664.2|8701.9|8697.2|8702.5|8698.1|8661|8652.8|16058
1583708400000|2020-03-08 23:00:00|8702.1|8697.3|8696.4|8694.4|8702.8|8699.7|8687.2|8684.7|12682
1583712000000|2020-03-09 00:00:00|8696.3|8694.3|8690.5|8688.5|8703.3|8701.3|8689.5|8687.3|9711
1583715600000|2020-03-09 01:00:00|8690.7|8688.7|8740.7|8733.5|8777.5|8765.3|8686.1|8684.1|12075
1583719200000|2020-03-09 02:00:00|8741|8733.4|8723.9|8719.9|8755.6|8751.1|8714.3|8711.2|20080
1583722800000|2020-03-09 03:00:00|8723.8|8720.2|8730.1|8727.1|8737.1|8732.8|8705.2|8701.7|17100
1583726400000|2020-03-09 04:00:00|8730.4|8727|8724.2|8721.6|8738.6|8735.1|8722.6|8718.7|12737
1583730000000|2020-03-09 05:00:00|8724.1|8721.5|8721.7|8718.7|8745|8742.6|8720|8717.2|11767
1583733600000|2020-03-09 06:00:00|8721.5|8718.5|8708.1|8703.7|8746.7|8744.4|8704.9|8702|14844
1583737200000|2020-03-09 07:00:00|8708.9|8702.9|8672.6|8670.6|8722.1|8719.6|8668.9|8666.9|18393
1583740800000|2020-03-09 08:00:00|8673.1|8671.1|8676.6|8674.6|8694.1|8691.6|8663.1|8661|11829
1583744400000|2020-03-09 09:00:00|8676.5|8674.5|8675.1|8672.9|8681.2|8679.2|8657.7|8655.7|9360
1583748000000|2020-03-09 10:00:00|8674.9|8672.8|8729.3|8727.3|8732.4|8729.9|8673.9|8671.8|10160
1583751600000|2020-03-09 11:00:00|8729.7|8727.7|8725.2|8723.2|8741.7|8739.7|8719.6|8717.3|8412
1583755200000|2020-03-09 12:00:00|8725.3|8722.9|8729.9|8727.9|8737.8|8735.7|8701.7|8699.7|9348
1583758800000|2020-03-09 13:00:00|8730.2|8728.2|8704.1|8701|8763.7|8761.7|8690.2|8686.9|11391
1583762400000|2020-03-09 14:00:00|8704.7|8701.5|8705.2|8702.9|8742.1|8739.7|8700.7|8698.5|13733
1583766000000|2020-03-09 15:00:00|8705.6|8703.5|8718.9|8716.9|8719.5|8717.5|8685.6|8683|9943
1583769600000|2020-03-09 16:00:00|8718.5|8716.5|8731.3|8729.3|8743.9|8741.9|8707.7|8705.7|9279
1583773200000|2020-03-09 17:00:00|8731.2|8729.2|8737.1|8735.1|8745.7|8743.7|8712.1|8710.1|8039
1583776800000|2020-03-09 18:00:00|8737.2|8735.2|8742.3|8740.3|8746.5|8744.5|8712.7|8710.7|8736
1583780400000|2020-03-09 19:00:00|8742.6|8740.6|8740.3|8738.2|8754.5|8752.5|8727.7|8725.7|7104
1583784000000|2020-03-09 20:00:00|8740.4|8737.1|8727.8|8715.8|8746.9|8744.6|8712.9|8700.9|8028
1583787600000|2020-03-09 21:00:00|8728.3|8716.3|8751.5|8739.5|8753.7|8741.7|8715.6|8703.6|5110
1583791200000|2020-03-09 22:00:00|8752.5|8740.5|8736|8732.4|8753.4|8741.4|8732.1|8726.8|7599
1583794800000|2020-03-09 23:00:00|8736.1|8732.5|8720.5|8718.5|8736.3|8732.8|8714.9|8712.2|8879
1583798400000|2020-03-10 00:00:00|8720.7|8718.6|8724.3|8722.3|8733.7|8730.7|8714.2|8712.2|8520
1583802000000|2020-03-10 01:00:00|8724.4|8722.5|8724.4|8722.4|8730.5|8728.3|8713.5|8711.5|7990
1583805600000|2020-03-10 02:00:00|8724.5|8722.5|8729.5|8727.5|8729.8|8727.8|8716.5|8714.5|4663
1583809200000|2020-03-10 03:00:00|8729.6|8727.6|8725.6|8723.6|8734.9|8732.9|8722.4|8720.3|5035
1583812800000|2020-03-10 04:00:00|8725.5|8723.5|8708.4|8706.4|8726.6|8724.6|8707.3|8705.3|5889
1583816400000|2020-03-10 05:00:00|8708.5|8706.5|8707.7|8705.3|8709.7|8707.7|8688.9|8686.9|7830
1583820000000|2020-03-10 06:00:00|8707.9|8705.5|8711|8708.1|8719.4|8717.3|8699.9|8697.9|9333
1583823600000|2020-03-10 07:00:00|8711.3|8709.2|8711.6|8709.6|8716.8|8714.8|8703.1|8701.1|8777
1583827200000|2020-03-10 08:00:00|8711.5|8709.5|8699.9|8697.9|8727.1|8725.3|8692|8690.4|11018
1583830800000|2020-03-10 09:00:00|8699.8|8697.8|8692.4|8689.9|8710.1|8708.1|8681.6|8680.1|9448
1583834400000|2020-03-10 10:00:00|8692.6|8689.8|8700.4|8699.5|8704.2|8702.7|8689.1|8687.9|8209
1583838000000|2020-03-10 11:00:00|8700.6|8699.7|8713.9|8711.9|8722.1|8721.2|8698|8696.7|8182
1583841600000|2020-03-10 12:00:00|8714|8712|8738.5|8737.6|8743|8742.1|8712.5|8710.5|9160
1583845200000|2020-03-10 13:00:00|8738.1|8737.2|8730.4|8728.4|8745.8|8744.9|8727.8|8726|9057
1583848800000|2020-03-10 14:00:00|8730.2|8728.2|8742.1|8741.2|8751.5|8750|8718.8|8717.9|8547
1583852400000|2020-03-10 15:00:00|8742.5|8741.6|8770.8|8768.8|8771.6|8769.6|8740.7|8739.6|10115
1583856000000|2020-03-10 16:00:00|8770.6|8768.6|8757.8|8755.8|8782.3|8780.8|8747.2|8745.2|10803
1583859600000|2020-03-10 17:00:00|8757.2|8756.3|8755.6|8753.6|8770.5|8768.9|8749.7|8748.1|9317
1583863200000|2020-03-10 18:00:00|8755.4|8753.4|8747.6|8745.6|8767|8765.7|8742.2|8740.2|8446
1583866800000|2020-03-10 19:00:00|8746.5|8744.5|8758.1|8756.1|8759.4|8757.4|8731.3|8729.8|8779
1583870400000|2020-03-10 20:00:00|8757.9|8755.9|8744.4|8735.3|8769.5|8767.5|8731|8727|5584
1583874000000|2020-03-10 21:00:00|8746.1|8736.4|8767.1|8755.1|8774.5|8765.5|8742.3|8730.3|4747
1583877600000|2020-03-10 22:00:00|8768|8756|8765.1|8761.5|8772.1|8768.4|8760.3|8752|7055
1583881200000|2020-03-10 23:00:00|8764.4|8761.7|8767.8|8765.8|8771.3|8769.1|8756.1|8754.1|5474
1583884800000|2020-03-11 00:00:00|8767.6|8765.6|8773.9|8771.9|8775|8773|8761.5|8759.5|5505
1583888400000|2020-03-11 01:00:00|8774|8772|8774.4|8772.4|8774.7|8772.7|8766|8764|4999
1583892000000|2020-03-11 02:00:00|8774.5|8772.5|8772.2|8770.2|8775.1|8773.6|8769.4|8767.4|3710
1583895600000|2020-03-11 03:00:00|8772.3|8770.3|8771.1|8769.1|8774.8|8773.4|8767.1|8765.1|4166
1583899200000|2020-03-11 04:00:00|8771|8769|8772|8770|8774.5|8772.5|8770.8|8768.8|3616
1583902800000|2020-03-11 05:00:00|8772.1|8770.1|8778.2|8776.2|8780.5|8778.5|8770.9|8768.9|4534
1583906400000|2020-03-11 06:00:00|8778.7|8776.7|8784.8|8782.8|8786.9|8785.2|8774.4|8772.4|6008
1583910000000|2020-03-11 07:00:00|8784.7|8782.7|8782.9|8780.9|8851|8845.2|8779.5|8777.5|10397
1583913600000|2020-03-11 08:00:00|8783|8781|8749.7|8747.7|8784.3|8782.3|8740.3|8738.6|8903
1583917200000|2020-03-11 09:00:00|8749.4|8747.4|8723.1|8721.1|8764.5|8762.5|8716.2|8714.2|8579
1583920800000|2020-03-11 10:00:00|8723|8721|8762.8|8760.8|8766.3|8764.3|8723|8721|7547
1583924400000|2020-03-11 11:00:00|8763|8761|8770.3|8769.4|8780.5|8779.1|8757.1|8755.6|7342
1583928000000|2020-03-11 12:00:00|8771.2|8769.2|8763.2|8762.3|8782.2|8780.2|8755|8752.6|9182
1583931600000|2020-03-11 13:00:00|8763|8762.1|8766.8|8765.9|8779.2|8778.3|8751.2|8749.4|7974
1583935200000|2020-03-11 14:00:00|8766.7|8765.8|8742.5|8741.6|8768.9|8768|8735.6|8734.7|8294
1583938800000|2020-03-11 15:00:00|8742|8741.1|8754.2|8753.3|8754.9|8754|8734.4|8733.5|8525
1583942400000|2020-03-11 16:00:00|8753.9|8753|8766.1|8765.2|8770|8769.1|8744.2|8743.3|7847
1583946000000|2020-03-11 17:00:00|8765.3|8764.4|8782.5|8781.6|8783.6|8782.4|8763.9|8763|7305
1583949600000|2020-03-11 18:00:00|8782.6|8781.7|8787.1|8786.2|8788|8787.1|8775.8|8774.9|6812
1583953200000|2020-03-11 19:00:00|8787.3|8786.4|8804|8802|8804.8|8802.5|8780.7|8779.2|7914
1583956800000|2020-03-11 20:00:00|8803.1|8801.1|8797.5|8785.5|8805.8|8804.7|8788.3|8781.4|4593
1583960400000|2020-03-11 21:00:00|8797.2|8785.2|8789.5|8777.5|8800.2|8788.2|8781|8769|3682
1583964000000|2020-03-11 22:00:00|8788.5|8776.5|8787.5|8783.9|8794.9|8787.3|8780|8774.3|6841
1583967600000|2020-03-11 23:00:00|8787.8|8784.1|8787.1|8785.1|8790|8788|8783.7|8781.5|4445
1583971200000|2020-03-12 00:00:00|8787.8|8784.7|8792.5|8791.6|8795|8793.7|8786.2|8784.2|4337
1583974800000|2020-03-12 01:00:00|8792.4|8791.5|8819.7|8817.7|8833.7|8831.5|8784.2|8782.1|10549
1583978400000|2020-03-12 02:00:00|8819.9|8817.9|8828|8826|8829.8|8827.5|8815.2|8813.4|7915
1583982000000|2020-03-12 03:00:00|8827.9|8825.9|8822.1|8821.2|8828|8826|8819.3|8817.3|4935
1583985600000|2020-03-12 04:00:00|8822.3|8821.4|8816.3|8814.3|8822.3|8821.4|8805.7|8803.7|5434
1583989200000|2020-03-12 05:00:00|8816.2|8814.2|8809.5|8807.5|8818.5|8816.7|8807.4|8806|4113
1583992800000|2020-03-12 06:00:00|8809.4|8807.4|8825.2|8823.2|8834.4|8832.4|8807.2|8806.3|5969
1583996400000|2020-03-12 07:00:00|8825.4|8823.4|8827.3|8825.3|8837.3|8836.4|8814.4|8813.5|7801
1584000000000|2020-03-12 08:00:00|8827.1|8825.1|8821.9|8821|8829.4|8827.6|8798.6|8797.7|8099
1584003600000|2020-03-12 09:00:00|8821.6|8820.7|8821.2|8818.8|8837.6|8836.7|8810.6|8809.7|7561
1584007200000|2020-03-12 10:00:00|8821|8818.6|8811|8809|8828|8826.5|8803.4|8802.5|7442
1584010800000|2020-03-12 11:00:00|8811.3|8809.3|8827.7|8825.4|8829.6|8827.9|8805.3|8803.9|9334
1584014400000|2020-03-12 12:00:00|8827.3|8825.3|8860.7|8858.5|8903.8|8898.5|8826.3|8824.4|14103
1584018000000|2020-03-12 13:00:00|8860.4|8857.9|8904.3|8902.1|8915.1|8912.4|8855.1|8853|13913
1584021600000|2020-03-12 14:00:00|8904.1|8902|8828.6|8826.6|8905.6|8903.6|8826.3|8824.3|14012
1584025200000|2020-03-12 15:00:00|8828.4|8826.4|8838.2|8836.2|8858.5|8856.5|8820.2|8818.2|12689
1584028800000|2020-03-12 16:00:00|8838|8836|8849.7|8847.4|8868.6|8866.6|8829.7|8827.7|12575
1584032400000|2020-03-12 17:00:00|8850.2|8847.5|8863.6|8861.4|8882.2|8880|8844.9|8842.8|13729
1584036000000|2020-03-12 18:00:00|8863.3|8861.3|8884.9|8882.9|8889.8|8887.6|8854.5|8851.7|12283
1584039600000|2020-03-12 19:00:00|8884.7|8882.7|8876.4|8873.6|8896.9|8894.9|8872.7|8870.7|10527
1584043200000|2020-03-12 20:00:00|8877.4|8874.8|8905.4|8893.4|8907.8|8905|8873.7|8871.1|10712
1584046800000|2020-03-12 21:00:00|8906.7|8894.7|8883.9|8871.9|8907.6|8895.6|8877.3|8866.1|6254
1584050400000|2020-03-12 22:00:00|8883|8871|8891.3|8880.1|8905.1|8894.3|8880.9|8869.1|9921
1584054000000|2020-03-12 23:00:00|8892.1|8880.8|8895.7|8892.9|8906.1|8899.7|8886.1|8877|10316
1584057600000|2020-03-13 00:00:00|8895.2|8893.2|8922.1|8918.9|8924.7|8922|8890.4|8886.5|12381
1584061200000|2020-03-13 01:00:00|8921.8|8919|8919.9|8917.7|8924.4|8922|8910|8907.6|10150
1584064800000|2020-03-13 02:00:00|8919.6|8917.6|8930.9|8927.9|8930.9|8928.1|8909|8906.7|10543
1584068400000|2020-03-13 03:00:00|8930.5|8928.5|8933.4|8930.9|8939.6|8937.6|8927.7|8925.6|9640
1584072000000|2020-03-13 04:00:00|8933.6|8931|8937.1|8934.2|8940.8|8938.8|8928.1|8925.7|9850
1584075600000|2020-03-13 05:00:00|8937.2|8934.4|8923.7|8921.7|8938.1|8935.3|8920.9|8918.8|11645
1584079200000|2020-03-13 06:00:00|8923.6|8921.5|8920.8|8915.6|8930.3|8928.2|8908.5|8906.5|12209
1584082800000|2020-03-13 07:00:00|8920.2|8915.9|8891.5|8889.3|8921.4|8917.9|8877.9|8875.6|13075
1584086400000|2020-03-13 08:00:00|8891.4|8889.4|8901.1|8899.1|8902.9|8900.9|8864.2|8862.2|11343
1584090000000|2020-03-13 09:00:00|8900.9|8898.9|8868.1|8866.1|8901.2|8899.2|8858.8|8856.8|9951
1584093600000|2020-03-13 10:00:00|8867.9|8865.9|8874.5|8872.5|8876.9|8874.9|8844.5|8842.5|9526
1584097200000|2020-03-13 11:00:00|8874.3|8872.3|8911.6|8909.1|8918.4|8916.4|8862|8860|10175
1584100800000|2020-03-13 12:00:00|8911.1|8908.8|8912.2|8910.2|8940|8937.8|8908.2|8906.2|12913
1584104400000|2020-03-13 13:00:00|8912.3|8910.3|8894.5|8892.3|8927.4|8925.4|8885.5|8883.5|12683
1584108000000|2020-03-13 14:00:00|8894.2|8891.8|8876|8874|8902.2|8900|8871.2|8869.2|11289
1584111600000|2020-03-13 15:00:00|8875.8|8873.8|8923.6|8921.6|8930.4|8928.1|8870.5|8868.5|11237
1584115200000|2020-03-13 16:00:00|8924.4|8921.9|8967.4|8965.4|8970.4|8968.4|8918|8915.9|11831
1584118800000|2020-03-13 17:00:00|8967.1|8965.1|8974.6|8972.6|8998.6|8996.6|8958.4|8956.4|10477
1584122400000|2020-03-13 18:00:00|8974.8|8972.8|8996.4|8993.7|9021.1|9019.1|8974.3|8972.3|10969
1584126000000|2020-03-13 19:00:00|8996.8|8993.5|8994.6|8990.6|9002.7|8999.5|8975.2|8970.5|13100
1584129600000|2020-03-13 20:00:00|8994.8|8990.4|9054.3|9042.3|9061.2|9049.2|8981.7|8969.7|11425
1584306000000|2020-03-15 21:00:00|9020|8998|9022.7|9005.2|9079.7|9057.7|9008.3|8989.9|5603
1584309600000|2020-03-15 22:00:00|9022.3|9004.3|9005.8|8989.6|9063.4|9041.4|8992.3|8977.1|12813
1584313200000|2020-03-15 23:00:00|9003.6|8990.5|9002.7|8994|9021.7|9014.9|8994.6|8984.1|13547
1584316800000|2020-03-16 00:00:00|9002.9|8993.1|9015.7|9009.7|9040.8|9032.5|8990.2|8985.3|13921
1584320400000|2020-03-16 01:00:00|9014.4|9010|9022.3|9015.4|9038.5|9033.5|9011.8|9006.4|13230
1584324000000|2020-03-16 02:00:00|9022.2|9015.8|9013.7|9009.9|9033.2|9029.3|9001.7|8997.8|10854
1584327600000|2020-03-16 03:00:00|9013.6|9010|9014.7|9009.5|9015.5|9011.5|8999|8991.7|10411
1584331200000|2020-03-16 04:00:00|9014.4|9009.3|9024.8|9022.4|9025.9|9023.4|9004.8|9001|8560
1584334800000|2020-03-16 05:00:00|9025.1|9021.6|9009.8|9005.5|9025.6|9022.8|9009.4|9005.2|10617
1584338400000|2020-03-16 06:00:00|9009.6|9006.3|9034.3|9030.4|9037.6|9033.4|9006.8|9002.6|13254
1584342000000|2020-03-16 07:00:00|9034.9|9030.8|9087.5|9084.5|9091.3|9089.3|9009.8|9006.6|14209
1584345600000|2020-03-16 08:00:00|9087.4|9084.7|9082.6|9079.1|9087.4|9084.7|9049|9045.8|14230
1584349200000|2020-03-16 09:00:00|9082.8|9079.2|9120.4|9118.4|9134.3|9132.2|9081.3|9078.3|11086
1584352800000|2020-03-16 10:00:00|9120.3|9118.3|9081.9|9079.9|9127.3|9125.3|9067.2|9064|13216
1584356400000|2020-03-16 11:00:00|9082.7|9080.7|9072.3|9068.7|9100.5|9098.1|9066.5|9063.1|13127
1584360000000|2020-03-16 12:00:00|9072.8|9070.4|9098.1|9096.1|9108.6|9106.6|9060.5|9058.3|13775
1584363600000|2020-03-16 13:00:00|9098.4|9096.2|9091|9089|9108.2|9106|9052|9049.5|14110
1584367200000|2020-03-16 14:00:00|9090.7|9088.7|9041.2|9038.8|9120.3|9117.6|9032.9|9030.9|14126
1584370800000|2020-03-16 15:00:00|9041.3|9039.3|9072.3|9070.3|9073.8|9071.8|9026.8|9024.8|11338
1584374400000|2020-03-16 16:00:00|9071.8|9069.8|9117.3|9115.3|9121|9119|9064.9|9062.9|11090
1584378000000|2020-03-16 17:00:00|9117|9115|9122|9120|9150.9|9148.9|9108.7|9106.7|11318
1584381600000|2020-03-16 18:00:00|9121.5|9119.9|9130.7|9128.7|9146|9144|9116.7|9114.7|10226
1584385200000|2020-03-16 19:00:00|9130.1|9128.1|9116.8|9114.8|9130.1|9128.1|9099.6|9097.6|10949
1584388800000|2020-03-16 20:00:00|9116|9114|9119.8|9107.8|9136.2|9134|9107.7|9103.8|6928
1584392400000|2020-03-16 21:00:00|9119.1|9107.1|9111.8|9105.9|9133.5|9122.3|9110.9|9100.2|3753
1584396000000|2020-03-16 22:00:00|9111.7|9107.1|9103.8|9101.5|9117.4|9111.4|9103|9098.4|8118
1584399600000|2020-03-16 23:00:00|9104.9|9101.3|9101.8|9099.4|9108.6|9104.9|9094.4|9091.8|11301
1584403200000|2020-03-17 00:00:00|9102.4|9099.6|9129|9124|9132.7|9129.9|9099.8|9096.2|11884
1584406800000|2020-03-17 01:00:00|9129.2|9123.7|9124.9|9122.6|9132.8|9127.7|9117.9|9114.1|12199
1584410400000|2020-03-17 02:00:00|9124.8|9122.5|9127|9122.9|9133.9|9132.3|9119.1|9116.4|11596
1584414000000|2020-03-17 03:00:00|9127.2|9122.7|9116.6|9113.9|9131.3|9127.4|9115.9|9113.2|11234
1584417600000|2020-03-17 04:00:00|9116.7|9114|9123.5|9121.5|9129.3|9126.7|9115.3|9112.8|10713
1584421200000|2020-03-17 05:00:00|9123.4|9121.4|9126|9124|9131|9128.7|9119.3|9116.8|7088
1584424800000|2020-03-17 06:00:00|9125.9|9123.9|9130|9127.6|9135.4|9133.4|9122.3|9120.1|10941
1584428400000|2020-03-17 07:00:00|9129.9|9127.7|9133.6|9131.6|9133.9|9131.7|9106.4|9104.4|11841
1584432000000|2020-03-17 08:00:00|9133.7|9131.7|9103.1|9101.1|9133.8|9131.8|9088.2|9085.8|11916
1584435600000|2020-03-17 09:00:00|9103.3|9101.2|9117.5|9112.7|9132.4|9130.1|9089.1|9087.5|11610
1584439200000|2020-03-17 10:00:00|9117.6|9113.2|9115.4|9113.4|9125|9122.8|9102.2|9100.7|10285
1584442800000|2020-03-17 11:00:00|9115.3|9113.3|9094.2|9092.2|9123.8|9121.7|9086.1|9084.6|10525
1584446400000|2020-03-17 12:00:00|9094|9092|9088.2|9086.2|9109.6|9107.2|9067|9065|10971
1584450000000|2020-03-17 13:00:00|9088.1|9086.1|9126.7|9124.7|9128.5|9127|9075.1|9073.6|9569
1584453600000|2020-03-17 14:00:00|9126.4|9123.9|9107.7|9105.7|9131.1|9128.1|9066.7|9064.3|13419
1584457200000|2020-03-17 15:00:00|9107.9|9105.9|9131.7|9129.5|9142.4|9140.1|9084.3|9082.1|12271
1584460800000|2020-03-17 16:00:00|9131.9|9129.9|9104.3|9102.3|9141.1|9138.9|9099.2|9097.7|11486
1584464400000|2020-03-17 17:00:00|9104.4|9102.4|9091|9089|9107.2|9105|9075|9073.6|10322
1584468000000|2020-03-17 18:00:00|9091.1|9089.1|9097.5|9095.3|9100.3|9099.4|9080|9078|8363
1584471600000|2020-03-17 19:00:00|9097.3|9095.4|9106|9103.2|9123.2|9121.2|9092|9089.2|9154
1584475200000|2020-03-17 20:00:00|9105.7|9103.7|9126.3|9119.7|9134.4|9131.7|9100.3|9097.7|7291
1584478800000|2020-03-17 21:00:00|9125.7|9119.8|9131.2|9119.2|9135.3|9123.3|9117.5|9105.5|4710
1584482400000|2020-03-17 22:00:00|9130.5|9118.5|9125.2|9118.9|9131.8|9125.6|9111.8|9105.1|8843
1584486000000|2020-03-17 23:00:00|9125.1|9119.4|9093.2|9090.4|9125.8|9119.9|9086.2|9083.8|9763
1584489600000|2020-03-18 00:00:00|9092.9|9090.1|9077.7|9075.7|9099|9096.2|9077.2|9075.2|9152
1584493200000|2020-03-18 01:00:00|9077.6|9075.6|9071.9|9069.5|9083|9080.8|9069.3|9067.2|6797
1584496800000|2020-03-18 02:00:00|9072|9069.2|9084.7|9082.3|9086.6|9084.5|9071.3|9069|6283
1584500400000|2020-03-18 03:00:00|9084.6|9082.1|9102.8|9100.8|9103.2|9101|9082.4|9080|7863
1584504000000|2020-03-18 04:00:00|9102.9|9100.9|9107.5|9105.5|9108.7|9107|9100.6|9098.6|7581
1584507600000|2020-03-18 05:00:00|9107.4|9105.4|9123.7|9121.7|9125.7|9123.7|9107.4|9105.2|6941
1584511200000|2020-03-18 06:00:00|9123.9|9121.9|9099.4|9096.5|9127.4|9125|9098.9|9095.9|10168
1584514800000|2020-03-18 07:00:00|9099.3|9096.8|9119.3|9117.3|9131.7|9129.7|9099.3|9096.5|11158
1584518400000|2020-03-18 08:00:00|9119.7|9117.7|9130.2|9129.3|9130.7|9129.5|9100.6|9097.6|10658
1584522000000|2020-03-18 09:00:00|9130.1|9129.2|9149.9|9144.9|9173.4|9171.4|9125.1|9122.8|11790
1584525600000|2020-03-18 10:00:00|9149.8|9145.1|9174.5|9172.2|9183.8|9181.8|9142.3|9140|11978
1584529200000|2020-03-18 11:00:00|9174.4|9172.1|9211.7|9209.7|9251.1|9249.1|9171|9169.3|12596
1584532800000|2020-03-18 12:00:00|9211.8|9209.8|9230.2|9227.6|9274.4|9270.6|9211.7|9209.7|13583
1584536400000|2020-03-18 13:00:00|9230.1|9227.9|9252.7|9248.6|9273.4|9270.3|9209.2|9207.7|13535
1584540000000|2020-03-18 14:00:00|9253|9249.2|9222|9219.4|9257.7|9253.2|9214|9211.1|14590
1584543600000|2020-03-18 15:00:00|9222.3|9219.7|9210.3|9208.1|9250.1|9247.5|9197.3|9194.8|14051
1584547200000|2020-03-18 16:00:00|9210.4|9208|9363.3|9358.3|9443.8|9436.7|9207.4|9205.7|13465
1584550800000|2020-03-18 17:00:00|9363.8|9359.4|9323.2|9318.9|9415.8|9410.8|9310.7|9306.9|15145
1584554400000|2020-03-18 18:00:00|9323.6|9318.3|9383.6|9381.5|9402.3|9398.1|9320.5|9317|14513
1584558000000|2020-03-18 19:00:00|9386|9383.4|9417.2|9415.2|9421.8|9418.1|9372.4|9368.5|13732
1584561600000|2020-03-18 20:00:00|9417.4|9415.4|9412.9|9380|9419.2|9417.1|9363.8|9360.6|11408
1584565200000|2020-03-18 21:00:00|9428.2|9369.5|9424.8|9412.1|9514.6|9477.8|9406.8|9369.1|4358
1584568800000|2020-03-18 22:00:00|9424.9|9412.7|9393|9389.5|9426.6|9420.1|9386.8|9371.8|10965
1584572400000|2020-03-18 23:00:00|9395.8|9391.3|9429.3|9424.9|9439.4|9433.8|9389.6|9383.3|13800
1584576000000|2020-03-19 00:00:00|9431.4|9425.9|9427.9|9421.8|9433.1|9428.7|9404.9|9399.8|13564
1584579600000|2020-03-19 01:00:00|9428.1|9421.6|9495.6|9488.8|9502.8|9498.3|9424.1|9417.7|13047
1584583200000|2020-03-19 02:00:00|9495.7|9488.7|9476|9471.3|9497.8|9490.5|9449.5|9444.3|12889
1584586800000|2020-03-19 03:00:00|9476.2|9470.9|9475.5|9471.4|9500.7|9495.5|9471|9464.9|12797
1584590400000|2020-03-19 04:00:00|9475.6|9471.7|9479.1|9475|9488.1|9484.7|9469.7|9464.2|11981
1584594000000|2020-03-19 05:00:00|9479.2|9474.8|9481.4|9477.5|9489.4|9485.7|9469.2|9461.1|11995
1584597600000|2020-03-19 06:00:00|9481.3|9477.6|9429.2|9422.7|9490.4|9485.5|9425.2|9418.8|13751
1584601200000|2020-03-19 07:00:00|9429.7|9422.8|9446.4|9441.4|9466.8|9464.2|9410.7|9395.7|15364
1584604800000|2020-03-19 08:00:00|9446.3|9441.1|9394.2|9389.8|9457.6|9450.9|9393.8|9385.7|15115
1584608400000|2020-03-19 09:00:00|9394.1|9389.9|9391.1|9382.9|9406.1|9402.7|9352.9|9349.6|14137
1584612000000|2020-03-19 10:00:00|9390.9|9384|9367|9362.9|9408.7|9403.1|9363.1|9358.8|14143
1584615600000|2020-03-19 11:00:00|9367.2|9363|9315.6|9313.5|9374.6|9371|9297.6|9293.5|14793
1584619200000|2020-03-19 12:00:00|9315.3|9313.1|9291.2|9288.7|9323.7|9321.1|9227.9|9223.4|15212
1584622800000|2020-03-19 13:00:00|9291.7|9288.5|9299.8|9297|9322.1|9319.2|9283.4|9280.8|15023
1584626400000|2020-03-19 14:00:00|9301.1|9297.8|9217.7|9215|9308.7|9303.2|9211.9|9209.6|14562
1584630000000|2020-03-19 15:00:00|9217.6|9215.1|9175.7|9173.7|9222.7|9220.6|9123.7|9120|15021
1584633600000|2020-03-19 16:00:00|9178.7|9175.2|9174.6|9172.6|9191.5|9189.1|9159.8|9154.6|14181
1584637200000|2020-03-19 17:00:00|9174.8|9172.8|9247.4|9244|9265.2|9261.3|9158.3|9155.4|12454
1584640800000|2020-03-19 18:00:00|9247.5|9244.3|9251.9|9249.4|9284.6|9281.6|9223.3|9220.7|12124
1584644400000|2020-03-19 19:00:00|9251.6|9249.6|9256.8|9254.5|9279.7|9276.9|9245.8|9243.1|11781
1584648000000|2020-03-19 20:00:00|9257|9254.6|9311|9301.3|9324.3|9314.3|9255.2|9252.9|9114
1584651600000|2020-03-19 21:00:00|9311.9|9300.9|9300.9|9289.5|9351.3|9323|9284.2|9245.4|5443
1584655200000|2020-03-19 22:00:00|9300.8|9290|9331.6|9321|9343.2|9336.2|9297.8|9282.8|11118
1584658800000|2020-03-19 23:00:00|9330.4|9323.2|9274.5|9269.8|9331.3|9323.2|9267.1|9261|11690
1584662400000|2020-03-20 00:00:00|9274.1|9270|9250.9|9247|9287.1|9283.2|9237.1|9232.5|9665
1584666000000|2020-03-20 01:00:00|9251.1|9247.1|9226.6|9219.1|9251.1|9247.3|9209.9|9205.1|11318
1584669600000|2020-03-20 02:00:00|9226|9219.3|9233.8|9228.6|9243.1|9238.9|9217.7|9212.6|11269
1584673200000|2020-03-20 03:00:00|9233.7|9228.3|9235.6|9231.9|9247.5|9243.1|9223.6|9219.6|10929
1584676800000|2020-03-20 04:00:00|9235.7|9231.6|9230|9226.2|9254.3|9249.3|9227.3|9223.3|11665
1584680400000|2020-03-20 05:00:00|9229.9|9226.4|9224.7|9220.9|9235.7|9231.6|9217.8|9214.2|10798
1584684000000|2020-03-20 06:00:00|9224.8|9221.1|9190.4|9184.3|9234.9|9231|9150.8|9141.6|12977
1584687600000|2020-03-20 07:00:00|9190.3|9184.8|9156.8|9151|9212|9205.6|9118.9|9113.1|15294
1584691200000|2020-03-20 08:00:00|9157|9150.8|9090.9|9087.5|9162.9|9159|9082.8|9079.2|14633
1584694800000|2020-03-20 09:00:00|9091|9087.4|9119.9|9116.4|9154.2|9149.1|9082.9|9080.4|14254
1584698400000|2020-03-20 10:00:00|9120.1|9115.6|9105.3|9103.3|9151.5|9146.7|9093.7|9089.8|13587
1584702000000|2020-03-20 11:00:00|9105.4|9103.4|9118.2|9116.2|9143.8|9141.3|9097.4|9094.7|12561
1584705600000|2020-03-20 12:00:00|9117.9|9115.8|9092.6|9090.6|9127.5|9125.3|9089.8|9087.8|12879
1584709200000|2020-03-20 13:00:00|9092.5|9090.5|9089.8|9087.1|9110|9107|9073.2|9070.7|11860
1584712800000|2020-03-20 14:00:00|9089.9|9087.2|9028.5|9026.5|9102.2|9097.4|8998.4|8994.2|13386
1584716400000|2020-03-20 15:00:00|9027.6|9025.6|9099.6|9097.2|9132.5|9129.9|9022.7|9020.4|13272
1584720000000|2020-03-20 16:00:00|9099.5|9097.3|9102.5|9100.5|9131.6|9129.6|9087.4|9085.4|12934
1584723600000|2020-03-20 17:00:00|9102.6|9100.6|9175|9173|9185.6|9181.7|9097|9094.9|12944
1584727200000|2020-03-20 18:00:00|9175.3|9173.3|9210.3|9207.5|9217.3|9214.4|9164.6|9162.4|12393
1584730800000|2020-03-20 19:00:00|9209.7|9207.1|9208.8|9205.1|9217.5|9214.7|9174.5|9171.2|13331
1584734400000|2020-03-20 20:00:00|9208.5|9204.6|9187.4|9181|9245.2|9239.6|9171.6|9164.2|11634
1584910800000|2020-03-22 21:00:00|9184.1|9159.1|9172.8|9159.4|9195.2|9170.2|9167.3|9148.7|1745
1584914400000|2020-03-22 22:00:00|9173.7|9159|9236.5|9228|9239.7|9229.7|9169.5|9156.3|10962
1584918000000|2020-03-22 23:00:00|9236.6|9227.5|9201.9|9194.2|9253|9245.7|9174.7|9159.7|14001
1584921600000|2020-03-23 00:00:00|9201.2|9195.7|9211.2|9197.8|9228|9213.2|9178.2|9169.3|13634
1584925200000|2020-03-23 01:00:00|9211.9|9196.9|9226.9|9219.1|9228.3|9219.9|9193.5|9178.5|12392
1584928800000|2020-03-23 02:00:00|9226.8|9219|9211.9|9206.3|9231|9222.6|9203.3|9196.9|11285
1584932400000|2020-03-23 03:00:00|9211.6|9206.5|9200|9196.2|9214.5|9208.2|9196.8|9191.8|9479
1584936000000|2020-03-23 04:00:00|9200.1|9196.3|9214.8|9210.9|9216.4|9212.4|9193.2|9188.3|7672
1584939600000|2020-03-23 05:00:00|9215.4|9210.8|9198.9|9195.1|9218.3|9213.9|9190|9185.7|9001
1584943200000|2020-03-23 06:00:00|9198.8|9195|9182|9175.1|9207.3|9202.8|9175|9171|10234
1584946800000|2020-03-23 07:00:00|9182.6|9174.7|9183.2|9179|9228.2|9223.8|9170.6|9167.1|14187
1584950400000|2020-03-23 08:00:00|9182.2|9178.1|9210.9|9207.8|9227.8|9224.4|9167.7|9163.3|14073
1584954000000|2020-03-23 09:00:00|9210.5|9207.9|9209.7|9206.8|9232|9228.4|9206.7|9204|13067
1584957600000|2020-03-23 10:00:00|9209.8|9206.7|9242|9238|9248.7|9245.1|9201.8|9197.6|12514
1584961200000|2020-03-23 11:00:00|9241.6|9238.1|9280.3|9277.6|9281.5|9278.7|9239.1|9236.8|12429
1584964800000|2020-03-23 12:00:00|9280.1|9277.5|9267.9|9264.9|9302.1|9297.8|9239.3|9234.7|15465
1584968400000|2020-03-23 13:00:00|9267.6|9264.8|9253.4|9251|9300.7|9298.1|9231.1|9229|14964
1584972000000|2020-03-23 14:00:00|9253.1|9250.7|9303.3|9300.9|9303.9|9301.2|9250.9|9248.4|14028
1584975600000|2020-03-23 15:00:00|9303.7|9300.8|9364.2|9361.2|9373.8|9371.4|9299.9|9297|14775
1584979200000|2020-03-23 16:00:00|9364.6|9361.6|9368.2|9365.6|9375.3|9372.9|9348.7|9345.5|14573
1584982800000|2020-03-23 17:00:00|9368.3|9365.3|9304.4|9300.8|9390.5|9386.6|9289.8|9287|14381
1584986400000|2020-03-23 18:00:00|9304.5|9301|9314.2|9312.2|9335.3|9332.1|9303.5|9301|11876
1584990000000|2020-03-23 19:00:00|9314.3|9312|9350.1|9348|9354|9350.6|9304.7|9302.6|10100
1584993600000|2020-03-23 20:00:00|9350.2|9348.1|9300.3|9284.3|9351.4|9349.2|9286.2|9279.7|8625
1584997200000|2020-03-23 21:00:00|9300.1|9284.1|9306.2|9290.2|9334.9|9318.9|9295.4|9279.4|2405
1585000800000|2020-03-23 22:00:00|9301.8|9285.8|9302.4|9294.4|9333.9|9319.4|9295.8|9283.3|8352
1585004400000|2020-03-23 23:00:00|9300.7|9295.5|9283.6|9279.8|9313.5|9306.2|9282.7|9275.7|11982
1585008000000|2020-03-24 00:00:00|9282.8|9280.2|9313.3|9309.5|9327.5|9323.8|9281.8|9279.2|10201
1585011600000|2020-03-24 01:00:00|9313.5|9309.4|9289.8|9286.1|9320.9|9316.3|9287.4|9283.3|10536
1585015200000|2020-03-24 02:00:00|9289.7|9285.7|9288.5|9285.2|9298.4|9295.3|9273|9269.1|9416
1585018800000|2020-03-24 03:00:00|9288.7|9285.4|9289.7|9286.9|9303.5|9300|9286.8|9282|8973
1585022400000|2020-03-24 04:00:00|9290.1|9286|9272.6|9268.9|9296.6|9292.3|9272.3|9268.7|8949
1585026000000|2020-03-24 05:00:00|9273|9269|9285.9|9282.3|9292|9287.8|9269.9|9266.6|9934
1585029600000|2020-03-24 06:00:00|9285.8|9282.2|9296.5|9292.1|9304.8|9300.9|9265|9260.4|12829
1585033200000|2020-03-24 07:00:00|9295.8|9291.9|9303.6|9299.7|9311.7|9308.1|9283.4|9279.7|13670
1585036800000|2020-03-24 08:00:00|9303.1|9299.4|9281.9|9276.9|9318.7|9315.6|9264.2|9260.6|13108
1585040400000|2020-03-24 09:00:00|9281.8|9276.7|9266.4|9262.2|9293.1|9290.1|9254.4|9251.1|12962
1585044000000|2020-03-24 10:00:00|9266.2|9262.6|9234.6|9230.9|9284.7|9280.7|9222.2|9218.6|12998
1585047600000|2020-03-24 11:00:00|9234.5|9231|9248.4|9245.8|9279.9|9275.2|9222.7|9220.2|13231
1585051200000|2020-03-24 12:00:00|9248.9|9246.2|9209.5|9207.2|9265.6|9262.8|9194.3|9191.8|14951
1585054800000|2020-03-24 13:00:00|9209.4|9207.4|9204.5|9199.6|9214.8|9211.8|9191.6|9188|14821
1585058400000|2020-03-24 14:00:00|9204.2|9198.9|9216.7|9213.5|9224.2|9221.7|9180.1|9177.3|14387
1585062000000|2020-03-24 15:00:00|9217.2|9213.8|9163.8|9160.5|9217.2|9213.8|9152.4|9149.9|14583
1585065600000|2020-03-24 16:00:00|9164|9160.4|9175.2|9173|9197.8|9195.6|9158.8|9156.3|13501
1585069200000|2020-03-24 17:00:00|9175.1|9172.8|9176.2|9174.2|9179.6|9177.4|9146.1|9143.8|11261
1585072800000|2020-03-24 18:00:00|9176.6|9174|9157.1|9155|9182.9|9181.1|9150.7|9148.5|10557
1585076400000|2020-03-24 19:00:00|9156.8|9154.8|9172.1|9169.4|9173.8|9171.2|9145.8|9143.4|10165
1585080000000|2020-03-24 20:00:00|9171.5|9169.1|9177.8|9161.8|9192|9186.2|9168.1|9161.8|8941
1585083600000|2020-03-24 21:00:00|9177|9161|9182.7|9166.7|9195.6|9179.6|9165.9|9149.9|4192
1585087200000|2020-03-24 22:00:00|9184.9|9168.9|9174.1|9169.6|9187.9|9172.9|9166.5|9159.5|6346
1585090800000|2020-03-24 23:00:00|9174|9169.9|9160.5|9157.9|9176.7|9171.8|9160|9157.1|6403
1585094400000|2020-03-25 00:00:00|9160.6|9157.7|9169.3|9166.2|9174.5|9171.3|9153.2|9149.9|9090
1585098000000|2020-03-25 01:00:00|9169.4|9166.3|9171.2|9168.3|9173.6|9171.1|9161.1|9157.3|8285
1585101600000|2020-03-25 02:00:00|9171|9168.5|9161.1|9157.8|9172.9|9169.5|9157.9|9154.8|8449
1585105200000|2020-03-25 03:00:00|9161.2|9157.5|9160.9|9157.8|9170.2|9167.1|9153.9|9150.9|8720
1585108800000|2020-03-25 04:00:00|9160.4|9157.7|9161.8|9158.2|9168.5|9165.8|9154.9|9151.9|8096
1585112400000|2020-03-25 05:00:00|9161.5|9158.1|9131|9127.3|9162.1|9158.1|9124|9120|9983
1585116000000|2020-03-25 06:00:00|9130.6|9125.6|9143.2|9134.3|9154.7|9151.6|9128.1|9123.8|10355
1585119600000|2020-03-25 07:00:00|9143.4|9134.1|9130.9|9127.8|9160.2|9156.1|9128.8|9125.5|12128
1585123200000|2020-03-25 08:00:00|9131.4|9128|9088.9|9083|9144.8|9141.7|9082.9|9079.8|13917
1585126800000|2020-03-25 09:00:00|9088.6|9083.2|9057.7|9055.4|9106.9|9103.7|9057.4|9055.3|13140
1585130400000|2020-03-25 10:00:00|9057.9|9055.2|9090.5|9086.2|9094.5|9091.7|9056.6|9054.3|13220
1585134000000|2020-03-25 11:00:00|9090|9085.8|9099.4|9096.7|9122.6|9119.8|9081.7|9079.2|12799
1585137600000|2020-03-25 12:00:00|9099.5|9097.1|9142.9|9139.9|9148.1|9145.6|9094.3|9092.1|12973
1585141200000|2020-03-25 13:00:00|9142.8|9139.6|9177.9|9175|9190.8|9187.9|9140.1|9137.1|13699
1585144800000|2020-03-25 14:00:00|9177.5|9175.3|9237.7|9235.6|9247.4|9244.4|9176.8|9174.2|14298
1585148400000|2020-03-25 15:00:00|9237.5|9235.5|9215.6|9212.8|9277.4|9274.7|9209|9205.9|13905
1585152000000|2020-03-25 16:00:00|9216.1|9213.1|9168.1|9166.1|9223.8|9219.9|9162|9159.2|15301
1585155600000|2020-03-25 17:00:00|9168.3|9166|9198.9|9196|9208.9|9205.8|9159.7|9157.3|17487
1585159200000|2020-03-25 18:00:00|9198.8|9196.1|9155.4|9152.1|9205.2|9202.8|9144.6|9142.4|18797
1585162800000|2020-03-25 19:00:00|9155.6|9152.4|9165.8|9162.5|9175.3|9171.6|9136.7|9133.6|17860
1585166400000|2020-03-25 20:00:00|9165.7|9162.2|9165|9149|9168.2|9163.4|9139|9136|10845
1585170000000|2020-03-25 21:00:00|9170.7|9154.7|9157.9|9141.9|9175|9159|9150.3|9134.3|5665
1585173600000|2020-03-25 22:00:00|9157.6|9141.6|9209|9202.8|9213.2|9205.3|9156.9|9140.9|15968
1585177200000|2020-03-25 23:00:00|9210|9204.3|9190.9|9187.3|9242.1|9237.7|9190.3|9185.7|13380
1585180800000|2020-03-26 00:00:00|9190.6|9187.8|9205.8|9200.7|9211|9203.7|9178.8|9173.1|17467
1585184400000|2020-03-26 01:00:00|9206.2|9200.6|9208.6|9205.7|9219.7|9215.1|9202.1|9196.9|15058
1585188000000|2020-03-26 02:00:00|9208.5|9205.6|9207.2|9203.2|9223.8|9220.6|9205.1|9201.7|13170
1585191600000|2020-03-26 03:00:00|9207|9203.3|9205.8|9203.6|9214.8|9210.7|9198.1|9194|12310
1585195200000|2020-03-26 04:00:00|9205.6|9203.3|9199.8|9196.6|9212.6|9209|9198.2|9195.1|8765
1585198800000|2020-03-26 05:00:00|9199.7|9196.7|9207.1|9203.8|9212.6|9209.3|9194|9190.7|8951
1585202400000|2020-03-26 06:00:00|9207.2|9203.9|9227.5|9211.5|9228.3|9222.4|9203.1|9199.1|11054
1585206000000|2020-03-26 07:00:00|9227.4|9214|9155.1|9151.8|9228.8|9221.5|9154.3|9151.1|19479
1585209600000|2020-03-26 08:00:00|9155.4|9152.2|9176.9|9173.1|9188|9184.6|9145.4|9143.1|20048
1585213200000|2020-03-26 09:00:00|9176.7|9173|9185.4|9182.9|9218.5|9215|9153.6|9150.8|19491
1585216800000|2020-03-26 10:00:00|9185.3|9182.8|9173.2|9171.1|9212.1|9209.6|9161.1|9158.3|17651
1585220400000|2020-03-26 11:00:00|9173.3|9171|9160.8|9147.2|9180.9|9178.1|9145.3|9142.4|18360
1585224000000|2020-03-26 12:00:00|9161|9147.1|9153.9|9151.1|9173.4|9168.4|9137.9|9134.5|21903
1585227600000|2020-03-26 13:00:00|9154.2|9151.3|9130.6|9128|9160.9|9158.2|9128.6|9125.6|23855
1585231200000|2020-03-26 14:00:00|9130.8|9128.1|9120.8|9118|9156.7|9153.6|9109.9|9106.5|22927
1585234800000|2020-03-26 15:00:00|9120.7|9118.3|9085.3|9083.1|9141.5|9138.3|9081.7|9079.7|21415
1585238400000|2020-03-26 16:00:00|9085.2|9083.2|9073.7|9071.5|9094.9|9092.9|9059.7|9057.2|19031
1585242000000|2020-03-26 17:00:00|9073.9|9071.6|9077|9075|9086.1|9083.8|9060.5|9058|15258
1585245600000|2020-03-26 18:00:00|9076.9|9074.9|9085.3|9083.2|9101.7|9100.3|9073.8|9071.8|13227
1585249200000|2020-03-26 19:00:00|9085.2|9083.1|9041.6|9039.1|9089.8|9087.4|9035.5|9033.1|15480
1585252800000|2020-03-26 20:00:00|9041.4|9039|9048.6|9033.4|9067|9063.9|9040.4|9029.5|12069
1585256400000|2020-03-26 21:00:00|9048.5|9032.5|9078.6|9062.6|9085.9|9069.9|9040.6|9028.4|5168
1585260000000|2020-03-26 22:00:00|9078.1|9062.1|9079.9|9073.2|9098.4|9090.1|9062.8|9046.8|12557
1585263600000|2020-03-26 23:00:00|9079.6|9073.4|9062.7|9059.2|9083|9077.5|9056|9051.4|10965
1585267200000|2020-03-27 00:00:00|9062.4|9059.8|9063.9|9060.8|9075|9071.5|9058.6|9053.6|10898
1585270800000|2020-03-27 01:00:00|9064.2|9060.4|9057.1|9052.9|9073.3|9070.7|9049.8|9046|12314
1585274400000|2020-03-27 02:00:00|9057|9053|9029.7|9026.5|9059|9055.5|9020.5|9015.9|11609
1585278000000|2020-03-27 03:00:00|9029.6|9026.1|9016.1|9012.2|9038|9032.8|9006.3|9002.4|13930
1585281600000|2020-03-27 04:00:00|9016.2|9011.9|9027.2|9023.2|9037|9032.6|9015.1|9010.8|12047
1585285200000|2020-03-27 05:00:00|9027.1|9023.1|9027.1|9023.1|9039.5|9035.9|9022.1|9018.6|9580
1585288800000|2020-03-27 06:00:00|9026.9|9023.2|9034.9|9030.6|9045.2|9039.5|9007.5|9003.6|14784
1585292400000|2020-03-27 07:00:00|9034.6|9030.7|9033.4|9030.5|9046|9042.8|9014.3|9011.4|19064
1585296000000|2020-03-27 08:00:00|9033.5|9030.4|9055.9|9052.8|9073.7|9070.6|9022|9019.3|19752
1585299600000|2020-03-27 09:00:00|9056.2|9052.9|9011.2|9008.6|9056.8|9053.8|9005.2|8999.7|20266
1585303200000|2020-03-27 10:00:00|9011.5|9008.3|8973.7|8971.3|9012.4|9009.2|8968.9|8965.9|19527
1585306800000|2020-03-27 11:00:00|8973.9|8971.4|9007.8|9004.9|9041.5|9039|8964|8960.9|21036
1585310400000|2020-03-27 12:00:00|9007.7|9004.8|8969.3|8966.8|9013.1|9009.7|8947.7|8944.4|19901
1585314000000|2020-03-27 13:00:00|8969|8966.4|8970.6|8966.4|8987.7|8985.6|8948|8946|20469
1585317600000|2020-03-27 14:00:00|8970.8|8966.8|8955.9|8953.6|8981.8|8979.2|8948.2|8945.6|20001
1585321200000|2020-03-27 15:00:00|8956|8953.5|8949.5|8947.3|8970.4|8968.3|8919.8|8917.3|21859
1585324800000|2020-03-27 16:00:00|8949.6|8947.4|8926.6|8924.3|8960.1|8957.7|8907.4|8905.4|20530
1585328400000|2020-03-27 17:00:00|8926.4|8924.2|8942.3|8940.3|8954.5|8952.4|8920|8917.4|17277
1585332000000|2020-03-27 18:00:00|8942.2|8940.2|8910.1|8907.1|8945.2|8942.9|8906.3|8903.4|17999
1585335600000|2020-03-27 19:00:00|8910.4|8907.7|8923.8|8920.7|8929.9|8927|8908.8|8906.1|19380
1585339200000|2020-03-27 20:00:00|8923.9|8920.5|8946.1|8937.9|8951.7|8943.6|8923.7|8920.5|11709
1585512000000|2020-03-29 20:00:00|8955|8929|8955.5|8929.5|8968.9|8942.9|8944.3|8918.3|355
1585515600000|2020-03-29 21:00:00|8955|8931.9|8949.5|8923.5|8962.4|8936.4|8945.5|8919.5|2635
1585519200000|2020-03-29 22:00:00|8949.9|8923.9|8960.9|8954.8|8968|8959.9|8941.9|8915.9|13789
1585522800000|2020-03-29 23:00:00|8960.1|8955.8|8946.1|8942.1|8963.1|8958.1|8943.5|8939.4|10130
1585526400000|2020-03-30 00:00:00|8946|8942.2|8932.1|8928.3|8947.2|8943.6|8921.5|8918.7|12695
1585530000000|2020-03-30 01:00:00|8932.6|8928.4|8945.8|8943.6|8947.4|8944.7|8929|8926.4|10489
1585533600000|2020-03-30 02:00:00|8945.9|8943.8|8956.5|8954.1|8959.8|8957|8945.2|8942.5|8628
1585537200000|2020-03-30 03:00:00|8956.3|8953.9|8953.6|8951|8967.7|8965.4|8952.5|8950.1|8528
1585540800000|2020-03-30 04:00:00|8953.5|8950.8|8941.1|8938.1|8956.7|8953.6|8939.9|8937.1|7924
1585544400000|2020-03-30 05:00:00|8941|8937.9|8942.6|8939.4|8951.2|8948.5|8930.8|8928.3|9550
1585548000000|2020-03-30 06:00:00|8942.9|8939.2|8952.9|8947.7|8954|8950.1|8925.2|8922.7|15796
1585551600000|2020-03-30 07:00:00|8952.1|8947|8973.4|8970.9|8989.3|8987.3|8944.5|8939.2|16871
1585555200000|2020-03-30 08:00:00|8973.7|8970.4|8954.9|8952.9|8975.5|8973.9|8934.4|8932.3|15813
1585558800000|2020-03-30 09:00:00|8955.1|8953.1|8937.6|8935.6|8962|8959.7|8926|8924|14172
1585562400000|2020-03-30 10:00:00|8937.5|8935.5|8918.1|8915.9|8942.6|8940.6|8915.9|8913.6|11957
1585566000000|2020-03-30 11:00:00|8918.2|8916.1|8902.8|8898.5|8928.4|8926.3|8886.4|8884.2|12430
1585569600000|2020-03-30 12:00:00|8902|8897.9|8884.9|8882.9|8903.6|8901.6|8877|8875|12352
1585573200000|2020-03-30 13:00:00|8884.8|8882.8|8913.2|8910.4|8913.2|8910.6|8878.6|8876.4|14605
1585576800000|2020-03-30 14:00:00|8913|8910.3|8883.9|8881.7|8913.4|8910.9|8868.3|8865.7|16556
1585580400000|2020-03-30 15:00:00|8883.4|8880.9|8892|8890|8910.2|8908.2|8882.2|8880.2|13420
1585584000000|2020-03-30 16:00:00|8891.7|8889.7|8896.7|8894.7|8901.9|8899.9|8885|8883.3|8839
1585587600000|2020-03-30 17:00:00|8896.6|8894.6|8903.3|8901.3|8915|8913.5|8889.3|8888.1|7722
1585591200000|2020-03-30 18:00:00|8903.4|8901.4|8903.3|8901.3|8922.1|8920.5|8898.3|8896.3|8317
1585594800000|2020-03-30 19:00:00|8903.4|8901.4|8901.3|8899.3|8911.4|8909.7|8892.5|8890.5|8480
1585598400000|2020-03-30 20:00:00|8901.5|8899.2|8903|8887|8930.5|8927.6|8890.1|8881.6|9581
1585602000000|2020-03-30 21:00:00|8902.8|8886.8|8927.8|8911.8|8929.7|8915.3|8898.2|8882.2|5208
1585605600000|2020-03-30 22:00:00|8927.6|8911.6|8915.3|8909.7|8929.2|8920.9|8907|8900.3|8325
1585609200000|2020-03-30 23:00:00|8915.8|8910.4|8918.4|8914.4|8930.9|8928.3|8912.3|8907.6|9052
1585612800000|2020-03-31 00:00:00|8918.3|8913.9|8936.8|8931.7|8975.9|8968.8|8911.5|8908.6|11995
1585616400000|2020-03-31 01:00:00|8937.3|8930.7|8934.5|8930.8|8946.2|8942.7|8922.8|8918.2|14188
1585620000000|2020-03-31 02:00:00|8934.3|8930.6|8937.4|8934.1|8945.2|8942.5|8931.8|8928.2|9817
1585623600000|2020-03-31 03:00:00|8937.3|8934.2|8935.1|8932.2|8942.1|8938.4|8931.1|8928.6|8026
1585627200000|2020-03-31 04:00:00|8935.2|8932.3|8931.9|8929.1|8938.1|8935.4|8927.2|8924.7|6897
1585630800000|2020-03-31 05:00:00|8931.8|8929|8931.3|8924.3|8936.2|8933.7|8924.6|8921.5|8528
1585634400000|2020-03-31 06:00:00|8932.9|8923.5|8935.7|8931.8|8938.1|8935.5|8914.6|8911.5|15735
1585638000000|2020-03-31 07:00:00|8935.4|8932.1|8928.8|8926.6|8955.6|8953.4|8926.8|8924.8|18059
1585641600000|2020-03-31 08:00:00|8928.7|8926.7|8927.5|8914.1|8931.1|8929.1|8909.9|8907.7|14963
1585645200000|2020-03-31 09:00:00|8928|8913.8|8889.4|8886.4|8928|8916|8881.2|8879|16849
1585648800000|2020-03-31 10:00:00|8889.3|8886.5|8859.9|8857.9|8897.2|8895|8856.6|8854.7|15881
1585652400000|2020-03-31 11:00:00|8859.7|8857.7|8868.7|8866.7|8875.4|8873.4|8848.7|8846.2|16279
1585656000000|2020-03-31 12:00:00|8868.4|8866.4|8857.1|8854.2|8874|8872.5|8842.2|8839.6|16072
1585659600000|2020-03-31 13:00:00|8857.2|8854|8830.2|8827.7|8858.3|8856.1|8828.4|8826.6|14362
1585663200000|2020-03-31 14:00:00|8830.5|8827.5|8845.1|8843.1|8868.9|8866.4|8813.3|8810.7|20568
1585666800000|2020-03-31 15:00:00|8845|8843|8847.6|8845.6|8866.8|8864.6|8819.2|8816.1|19860
1585670400000|2020-03-31 16:00:00|8847.7|8845.7|8849.9|8849|8862.3|8860.3|8834.3|8832.8|14794
1585674000000|2020-03-31 17:00:00|8850|8849.1|8869.2|8867.2|8877.3|8875.8|8849.9|8849|13440
1585677600000|2020-03-31 18:00:00|8869.1|8867.1|8859.3|8857.3|8874.5|8872.6|8848|8845.6|13834
1585681200000|2020-03-31 19:00:00|8859.4|8857.2|8875.2|8872.6|8883.3|8881.2|8857.7|8855.7|11865
1585684800000|2020-03-31 20:00:00|8874.7|8872.7|8892.2|8876.2|8899.5|8888.6|8873.8|8871|9372
1585688400000|2020-03-31 21:00:00|8893.5|8877.5|8880.5|8864.5|8902.4|8886.4|8874.7|8858.7|3339
1585692000000|2020-03-31 22:00:00|8880.9|8864.9|8894.4|8889.5|8895.5|8890.7|8879.9|8863.9|6268
1585695600000|2020-03-31 23:00:00|8893.5|8889.8|8889.4|8885.5|8894.1|8890.2|8885.6|8880.7|5966
1585699200000|2020-04-01 00:00:00|8889.6|8885.7|8886|8883.2|8889.7|8885.7|8875.1|8871.8|9581
1585702800000|2020-04-01 01:00:00|8885.9|8883.3|8897.9|8895|8901|8897.7|8880.8|8877.6|9921
1585706400000|2020-04-01 02:00:00|8898|8895.1|8897.7|8894.9|8908.3|8905.4|8893.8|8891.1|11829
1585710000000|2020-04-01 03:00:00|8897.8|8894.8|8903.2|8899.8|8909|8906.1|8894|8890.9|8283
1585713600000|2020-04-01 04:00:00|8903.3|8899.9|8901.9|8899.3|8908.7|8905.9|8900.3|8897.3|6569
1585717200000|2020-04-01 05:00:00|8902.2|8899.4|8904.9|8900.5|8910.8|8908|8899.7|8896.9|8999
1585720800000|2020-04-01 06:00:00|8905.4|8900.1|8899.1|8896.4|8912.8|8910.8|8894.1|8891.8|15564
1585724400000|2020-04-01 07:00:00|8899.5|8897.1|8872.6|8868.7|8904.7|8902.1|8869.4|8867|14676
1585728000000|2020-04-01 08:00:00|8872.5|8868.9|8857.8|8855.7|8876.9|8874.9|8850|8848|12241
1585731600000|2020-04-01 09:00:00|8857.7|8855.8|8846.7|8844.7|8869.2|8867.2|8837.4|8835.8|10940
1585735200000|2020-04-01 10:00:00|8846.1|8845.2|8841.4|8839.4|8849.1|8847.6|8829.9|8828.1|8416
1585738800000|2020-04-01 11:00:00|8840.9|8840|8836.7|8834.7|8842.5|8840.7|8826.6|8825|8827
1585742400000|2020-04-01 12:00:00|8836.6|8834.6|8826.1|8825.2|8851|8849.2|8819.7|8817.9|10643
1585746000000|2020-04-01 13:00:00|8825.5|8824.1|8798.8|8795.3|8828.2|8827.1|8794.7|8793.1|11361
1585749600000|2020-04-01 14:00:00|8798.6|8795.6|8790.5|8789.6|8807.6|8806|8786.9|8784.9|12711
1585753200000|2020-04-01 15:00:00|8790.6|8789.7|8823.2|8821.2|8828.9|8827.4|8790.5|8788.9|11426
1585756800000|2020-04-01 16:00:00|8823.1|8821.1|8814.6|8813.7|8826.5|8825.2|8806.4|8804.8|8119
1585760400000|2020-04-01 17:00:00|8814.5|8813.6|8808.6|8807.7|8819.1|8818.1|8806.9|8805.4|8911
1585764000000|2020-04-01 18:00:00|8809.4|8807.4|8837.6|8835.6|8837.9|8836.1|8807.7|8806.8|8876
1585767600000|2020-04-01 19:00:00|8836.9|8836|8833.2|8831.2|8843.9|8842.7|8829.3|8827.3|9494
1585771200000|2020-04-01 20:00:00|8832.7|8830.4|8866.9|8860.6|8870|8866.1|8831.7|8829.5|9120
1585774800000|2020-04-01 21:00:00|8866.7|8853.7|8843.1|8827.9|8870.2|8861.4|8839.1|8825.4|5384
1585778400000|2020-04-01 22:00:00|8843.3|8828|8840.2|8836.5|8847.7|8842.9|8836|8820|7519
1585782000000|2020-04-01 23:00:00|8839.3|8836.6|8846.9|8844.4|8848.6|8845.7|8837.8|8833.3|6954
1585785600000|2020-04-02 00:00:00|8847.1|8844.5|8833.1|8830.2|8847.4|8844.9|8823.4|8820.8|9331
1585789200000|2020-04-02 01:00:00|8833.2|8829.9|8833.3|8831.2|8839.6|8836.8|8827.7|8825|9600
1585792800000|2020-04-02 02:00:00|8833.5|8831.4|8830.6|8827.9|8834.9|8832.3|8827.1|8824.9|6149
1585796400000|2020-04-02 03:00:00|8830.8|8828.1|8833.8|8831.6|8834.3|8831.9|8828.7|8826.2|5883
1585800000000|2020-04-02 04:00:00|8833.7|8831.5|8835|8832.7|8837.2|8835|8830.4|8828.2|4357
1585803600000|2020-04-02 05:00:00|8834.9|8832.8|8821.5|8818.6|8835|8833|8820.1|8818|7586
1585807200000|2020-04-02 06:00:00|8821.8|8818.7|8820.4|8818.1|8827.9|8825.5|8813.5|8811.5|12429
1585810800000|2020-04-02 07:00:00|8820|8817.7|8812|8811.1|8829.9|8827.9|8808.1|8806.5|9625
1585814400000|2020-04-02 08:00:00|8812.1|8811.2|8789.9|8787.1|8816.5|8814.9|8789|8787|9450
1585818000000|2020-04-02 09:00:00|8789.7|8787.5|8776.1|8774.1|8803.5|8801.8|8775.4|8773.4|9380
1585821600000|2020-04-02 10:00:00|8776|8774|8774.2|8772.2|8787.4|8785.9|8761.3|8758.9|9876
1585825200000|2020-04-02 11:00:00|8774.3|8772.3|8781.9|8779.9|8789|8787|8769.9|8769|9358
1585828800000|2020-04-02 12:00:00|8781.3|8780.4|8763.7|8761.7|8781.8|8780.4|8757.7|8755.7|12572
1585832400000|2020-04-02 13:00:00|8763.8|8761.8|8774.9|8771.8|8787.6|8786.7|8759.2|8757.9|13088
1585836000000|2020-04-02 14:00:00|8775.2|8771.7|8778.5|8776.5|8787.1|8785.1|8764.1|8762.6|17332
1585839600000|2020-04-02 15:00:00|8778.6|8776.2|8777.1|8775.1|8784.9|8783.8|8765.8|8764.5|13388
1585843200000|2020-04-02 16:00:00|8777.2|8775.2|8768.2|8767.3|8784.5|8783.2|8762.9|8761.9|11347
1585846800000|2020-04-02 17:00:00|8768.3|8767.4|8756.2|8755.3|8773.8|8772.9|8755.9|8754.5|9958
1585850400000|2020-04-02 18:00:00|8756.5|8755.6|8754.8|8752.8|8763.3|8762.1|8740.7|8738.7|9154
1585854000000|2020-04-02 19:00:00|8754.2|8752.2|8753.8|8751.8|8758.5|8756.5|8748.9|8747|8337
1585857600000|2020-04-02 20:00:00|8753.7|8751.7|8763.4|8755.4|8763.4|8759.8|8747|8745.3|7245
1585861200000|2020-04-02 21:00:00|8764.5|8752.8|8755.2|8741.5|8766.8|8754.7|8752.1|8736.6|3385
1585864800000|2020-04-02 22:00:00|8754.9|8742.5|8757.9|8754.4|8763.3|8759|8754.6|8738.6|4610
1585868400000|2020-04-02 23:00:00|8756.7|8754.5|8754|8751.3|8759|8755.7|8750.5|8748.4|7134
1585872000000|2020-04-03 00:00:00|8753.7|8751.2|8755.6|8753.2|8759.8|8757.2|8750.7|8748.1|9369
1585875600000|2020-04-03 01:00:00|8755.7|8753|8765|8762.7|8768.4|8766.1|8755.3|8752.9|6785
1585879200000|2020-04-03 02:00:00|8764.9|8762.6|8768.4|8766.4|8768.8|8766.6|8761|8759.6|4679
1585882800000|2020-04-03 03:00:00|8768.5|8766.5|8768.1|8766|8771.7|8769.6|8763.3|8761.6|4401
1585886400000|2020-04-03 04:00:00|8768|8765.8|8757.8|8755.8|8768.8|8766.8|8757.8|8755.8|4815
1585890000000|2020-04-03 05:00:00|8757.7|8755.7|8757.8|8755.4|8763.8|8761.8|8756.3|8754.3|3938
1585893600000|2020-04-03 06:00:00|8757.6|8755.5|8752|8750|8761|8759.3|8742.2|8740.3|7976
1585897200000|2020-04-03 07:00:00|8752.1|8750.1|8744.6|8742.2|8761.4|8759.9|8741.6|8740.2|11482
1585900800000|2020-04-03 08:00:00|8744.4|8742|8779.3|8776.5|8791.3|8789.9|8744|8741.9|10017
1585904400000|2020-04-03 09:00:00|8779.4|8776.4|8796.6|8795.7|8809.5|8807.9|8777|8774.9|10625
1585908000000|2020-04-03 10:00:00|8796.5|8795.6|8805.6|8803.6|8809|8807.4|8789.8|8788.3|8951
1585911600000|2020-04-03 11:00:00|8805.4|8803.4|8779.4|8778.5|8809.8|8807.8|8772.9|8772|9936
1585915200000|2020-04-03 12:00:00|8780.4|8778.4|8797.1|8795.1|8803.2|8801.2|8778.2|8776.8|13790
1585918800000|2020-04-03 13:00:00|8797.2|8795.2|8800.7|8797.4|8807.4|8806|8773.1|8771.1|11091
1585922400000|2020-04-03 14:00:00|8800.8|8797|8810|8808|8821.5|8819.8|8798.5|8796.5|10978
1585926000000|2020-04-03 15:00:00|8809.9|8807.9|8833.5|8831.5|8837.4|8835.4|8806.7|8805.1|10263
1585929600000|2020-04-03 16:00:00|8834|8831.8|8823.1|8822.2|8834|8831.8|8807.4|8806.1|9636
1585933200000|2020-04-03 17:00:00|8823.2|8822.3|8810|8809.1|8826.1|8824.5|8808.1|8807.2|7533
1585936800000|2020-04-03 18:00:00|8810.1|8809.2|8810.5|8808.5|8817.2|8815.6|8801.4|8800.1|7102
1585940400000|2020-04-03 19:00:00|8809.6|8808.7|8815.9|8813.9|8820.4|8819|8807.3|8805.6|7973
1585944000000|2020-04-03 20:00:00|8816.4|8814.2|8815.1|8799.1|8821.1|8819.5|8803.5|8796.3|8221
1586116800000|2020-04-05 20:00:00|8816.3|8790.3|8854.2|8828.2|8866.2|8840.2|8816.3|8790.3|358
1586120400000|2020-04-05 21:00:00|8850.6|8824.6|8845.8|8837.1|8857.6|8840.4|8842.3|8819.7|3342
1586124000000|2020-04-05 22:00:00|8845.4|8837.2|8841.2|8836.4|8847.1|8838|8820|8814.6|10237
1586127600000|2020-04-05 23:00:00|8841|8836.5|8845.4|8842.6|8856.3|8852.8|8837.2|8833.2|10636
1586131200000|2020-04-06 00:00:00|8845.6|8842.5|8834.1|8830.9|8849.5|8845.9|8832.1|8829.2|13613
1586134800000|2020-04-06 01:00:00|8833.6|8830.8|8837|8834.8|8844.9|8842.6|8830.9|8828.9|9254
1586138400000|2020-04-06 02:00:00|8836.9|8834.9|8837.5|8835.3|8841.3|8839.3|8832.9|8830.9|7051
1586142000000|2020-04-06 03:00:00|8837.4|8835.2|8840|8837.9|8842.6|8840.5|8834.2|8832.2|6801
1586145600000|2020-04-06 04:00:00|8840.1|8838|8848.3|8846.3|8853.5|8851.4|8839.6|8837.5|6504
1586149200000|2020-04-06 05:00:00|8848.4|8846.4|8841.8|8838.6|8856.9|8854.7|8840.8|8838.3|9469
1586152800000|2020-04-06 06:00:00|8842|8838.8|8827.3|8825.3|8842.3|8839.3|8815.4|8813.1|10631
1586156400000|2020-04-06 07:00:00|8827.5|8825.5|8786|8785.1|8828.3|8826.3|8786|8784.6|9605
1586160000000|2020-04-06 08:00:00|8786.1|8785.2|8767.3|8766.4|8796.2|8794.2|8766.2|8764.6|10007
1586163600000|2020-04-06 09:00:00|8767.4|8766.5|8790.9|8790|8793.1|8791.6|8765.9|8764.8|8663
1586167200000|2020-04-06 10:00:00|8790.8|8789.9|8772.5|8771.6|8797.9|8796.3|8770.4|8769.1|7361
1586170800000|2020-04-06 11:00:00|8773.1|8771.1|8772.3|8770.3|8781.1|8779.1|8766.7|8765.7|8290
1586174400000|2020-04-06 12:00:00|8771.2|8769.8|8780.5|8778.5|8791.9|8791|8766.6|8765.7|9287
1586178000000|2020-04-06 13:00:00|8780.7|8778.7|8788|8787.1|8792.2|8791.2|8776.8|8775.9|8944
1586181600000|2020-04-06 14:00:00|8788.1|8787.2|8797.2|8796.3|8803.7|8802.8|8774|8773.1|10976
1586185200000|2020-04-06 15:00:00|8797.5|8795.5|8789.8|8788.9|8805.4|8804.5|8786.7|8785.8|8583
1586188800000|2020-04-06 16:00:00|8789.7|8788.8|8778.5|8777.6|8792.1|8791.2|8769.8|8768.9|7622
1586192400000|2020-04-06 17:00:00|8778.6|8777.7|8768.7|8767.8|8784.1|8783.2|8766|8765|6167
1586196000000|2020-04-06 18:00:00|8768.4|8767.5|8776.9|8776|8777.3|8776.4|8766.5|8765.6|5377
1586199600000|2020-04-06 19:00:00|8777|8776.1|8819.2|8817.2|8837.6|8836.2|8774.6|8773.7|11220
1586203200000|2020-04-06 20:00:00|8818.8|8816.8|8825|8820.7|8828.3|8822.7|8812|8810|7055
1586206800000|2020-04-06 21:00:00|8827.5|8815.5|8826.3|8820.3|8830.6|8826|8825.2|8813.9|4321
1586210400000|2020-04-06 22:00:00|8826.2|8820.7|8845.6|8840.8|8867.2|8862.4|8822.9|8817.5|8474
1586214000000|2020-04-06 23:00:00|8845.4|8841|8830.5|8827.5|8846.3|8842.2|8818.4|8815.9|9202
1586217600000|2020-04-07 00:00:00|8830.6|8827.6|8827.4|8825|8833.7|8830.6|8818.3|8816.3|10599
1586221200000|2020-04-07 01:00:00|8827.2|8824.9|8808.9|8806.7|8830.9|8828.3|8805.7|8803.6|8410
1586224800000|2020-04-07 02:00:00|8808.8|8806.8|8814|8811.6|8822.5|8819.9|8807.6|8805.3|7105
1586228400000|2020-04-07 03:00:00|8814.1|8811.5|8820.2|8817.7|8824.3|8821.8|8813.3|8810.9|6895
1586232000000|2020-04-07 04:00:00|8820.3|8817.8|8817.6|8815.2|8822.6|8820.3|8807.9|8805.2|8572
1586235600000|2020-04-07 05:00:00|8817.7|8815.3|8821.2|8818.2|8825.5|8823.1|8814.8|8812.6|9254
1586239200000|2020-04-07 06:00:00|8821|8818.1|8823.1|8821.1|8824.4|8822.1|8803.6|8801.6|11097
1586242800000|2020-04-07 07:00:00|8823|8820.8|8815.3|8814.4|8825.8|8823.8|8805.7|8803.7|11411
1586246400000|2020-04-07 08:00:00|8815.4|8814.5|8815.7|8814.8|8818|8816.6|8801.1|8799.7|8356
1586250000000|2020-04-07 09:00:00|8815.8|8814.9|8831.3|8829.3|8849.5|8847.9|8813.2|8812.3|10071
1586253600000|2020-04-07 10:00:00|8831.4|8829.4|8847.4|8845.4|8853.6|8852.2|8830.1|8828.1|9803
1586257200000|2020-04-07 11:00:00|8847.5|8845.5|8810.4|8808.4|8855.2|8853.7|8803.2|8801.1|10129
1586260800000|2020-04-07 12:00:00|8810.1|8808.1|8816.3|8815.4|8823.9|8823|8803.8|8802|9718
1586264400000|2020-04-07 13:00:00|8816.7|8815.8|8825.6|8824.7|8837.7|8836.2|8816.7|8814.9|10770
1586268000000|2020-04-07 14:00:00|8825.7|8824.8|8847.5|8845.5|8860.3|8857.6|8822.3|8820.6|11506
1586271600000|2020-04-07 15:00:00|8847.6|8845.6|8820.4|8819.5|8848.4|8846.4|8816.2|8815.3|9551
1586275200000|2020-04-07 16:00:00|8820.6|8819.7|8832.2|8831.3|8846.2|8845.2|8818.2|8817|8980
1586278800000|2020-04-07 17:00:00|8832.4|8831.5|8831.4|8830.5|8842.6|8841.1|8827.2|8825.7|7417
1586282400000|2020-04-07 18:00:00|8831.6|8830.7|8838|8836|8840|8838.5|8827.3|8825.4|6956
1586286000000|2020-04-07 19:00:00|8837.8|8835.8|8835.3|8834.4|8842.5|8840.9|8834.3|8833|5766
1586289600000|2020-04-07 20:00:00|8835.2|8834.3|8833.9|8825.5|8835.2|8834.3|8825|8823|4776
1586293200000|2020-04-07 21:00:00|8833.6|8826|8834.3|8822.8|8846.6|8830.6|8828.5|8819.4|4123
1586296800000|2020-04-07 22:00:00|8833.7|8822.8|8827.5|8823.6|8836.9|8832.3|8825.7|8822.3|5980
1586300400000|2020-04-07 23:00:00|8827.1|8824.4|8831|8828.7|8831.8|8829.6|8825.7|8823.1|7358
1586304000000|2020-04-08 00:00:00|8831.1|8828.8|8820.7|8818.5|8834.7|8832.3|8819.2|8816.4|9784
1586307600000|2020-04-08 01:00:00|8821.1|8818.6|8824.1|8822.1|8829.9|8827.9|8819.7|8817.6|6814
1586311200000|2020-04-08 02:00:00|8824.2|8822.2|8822.4|8820.4|8826|8823.9|8818|8816|4995
1586314800000|2020-04-08 03:00:00|8822.5|8820.5|8822.5|8820.5|8824.9|8822.9|8818.3|8816.2|5403
1586318400000|2020-04-08 04:00:00|8822.6|8820.6|8823.1|8821.1|8827.1|8825.1|8821.8|8819.7|4282
1586322000000|2020-04-08 05:00:00|8823.3|8821|8818.5|8816.4|8826.4|8824.3|8818.3|8816.2|6218
1586325600000|2020-04-08 06:00:00|8818.4|8816.2|8820.7|8818.7|8823.2|8821.2|8804.3|8802.3|11572
1586329200000|2020-04-08 07:00:00|8820.8|8818.8|8818.2|8817.3|8829.8|8828.2|8815.6|8813.8|9340
1586332800000|2020-04-08 08:00:00|8818.3|8817.4|8819.6|8818.7|8826.1|8825.2|8815.7|8814.1|6698
1586336400000|2020-04-08 09:00:00|8819.9|8819|8811.7|8810.8|8827.7|8826.6|8810.2|8808.9|7916
1586340000000|2020-04-08 10:00:00|8811.6|8810.7|8807.1|8806.2|8818.4|8816.7|8803.5|8802.6|7081
1586343600000|2020-04-08 11:00:00|8807.7|8805.7|8794.6|8793.7|8808.5|8807.3|8783.2|8781.2|8666
1586347200000|2020-04-08 12:00:00|8794.9|8792.9|8789|8788.1|8799.7|8798.8|8788.6|8787.7|7610
1586350800000|2020-04-08 13:00:00|8788.9|8788|8780.1|8779.2|8798.1|8797.2|8777.7|8776.8|8971
1586354400000|2020-04-08 14:00:00|8780.4|8779.5|8777.2|8776.3|8795.5|8794.1|8772.2|8771.3|9343
1586358000000|2020-04-08 15:00:00|8777.8|8775.8|8766.9|8766|8778.4|8776.7|8756.7|8755.8|9146
1586361600000|2020-04-08 16:00:00|8766.8|8765.9|8757.4|8756.5|8770|8769.1|8746.4|8745.5|7138
1586365200000|2020-04-08 17:00:00|8757.5|8756.6|8764.8|8755.9|8767.8|8766.7|8752.5|8751.1|5558
1586368800000|2020-04-08 18:00:00|8764.7|8755.5|8766.3|8765.4|8767.7|8766.8|8759.3|8753.9|5671
1586372400000|2020-04-08 19:00:00|8766.5|8765.6|8771.3|8770.4|8772.9|8772|8763.4|8762.5|4871
1586376000000|2020-04-08 20:00:00|8771.2|8770.3|8770.7|8763|8775.5|8773.5|8766.4|8761.6|3144
1586379600000|2020-04-08 21:00:00|8774.3|8759.8|8765.4|8754.8|8778.7|8763.2|8762.1|8748.8|4863
1586383200000|2020-04-08 22:00:00|8765.1|8754.9|8768|8765.3|8770.1|8766|8763.3|8754.1|5909
1586386800000|2020-04-08 23:00:00|8767.8|8765.4|8765.9|8763.3|8770|8767.6|8764.2|8762.2|5021
1586390400000|2020-04-09 00:00:00|8766|8763.5|8760.7|8758.7|8767.8|8765.8|8756.8|8754.8|7117
1586394000000|2020-04-09 01:00:00|8760.8|8759.6|8762.9|8760.9|8765.2|8763|8756.5|8754.5|8102
1586397600000|2020-04-09 02:00:00|8763|8760.8|8766.5|8764.5|8767.5|8765.5|8759|8757|5598
1586401200000|2020-04-09 03:00:00|8766.4|8764.4|8767.1|8765|8768.2|8766.1|8763.9|8761.7|4438
1586404800000|2020-04-09 04:00:00|8767.2|8764.9|8775.1|8772.8|8775.6|8773.6|8766.5|8764.5|3986
1586408400000|2020-04-09 05:00:00|8775|8772.9|8780.3|8774.5|8782.5|8780.4|8770.3|8768.9|4362
1586412000000|2020-04-09 06:00:00|8780.6|8774.1|8769.2|8767.2|8780.6|8775.9|8759.5|8757.5|9676
1586415600000|2020-04-09 07:00:00|8769.1|8767.1|8769|8767|8775.3|8773.3|8759.5|8757.5|9333
1586419200000|2020-04-09 08:00:00|8768.8|8766.8|8763.5|8761.5|8775.7|8774.6|8761|8759.6|7556
1586422800000|2020-04-09 09:00:00|8763|8762.1|8757.6|8756.7|8766.3|8764.9|8754|8752.5|7672
1586426400000|2020-04-09 10:00:00|8757.7|8756.8|8730.9|8730|8759|8757.4|8725.4|8724.5|8129
1586430000000|2020-04-09 11:00:00|8731.5|8729.5|8747|8746.1|8752.5|8751.1|8730.2|8729.1|8646
1586433600000|2020-04-09 12:00:00|8746.9|8746|8767.7|8765.7|8771.6|8767.4|8746.1|8744.8|10807
1586437200000|2020-04-09 13:00:00|8767.9|8765.9|8764.7|8762|8775.7|8774.2|8751.3|8749.9|12548
1586440800000|2020-04-09 14:00:00|8765|8762.2|8771.3|8770.4|8780.2|8778.6|8763.4|8761.6|11082
1586444400000|2020-04-09 15:00:00|8771.4|8770.5|8776.8|8775.9|8783.6|8782.7|8768.2|8767.3|9370
1586448000000|2020-04-09 16:00:00|8776.9|8776|8784.9|8784|8787.7|8786.8|8774.6|8773.7|7038
1586451600000|2020-04-09 17:00:00|8785.1|8784.2|8769.4|8768.5|8787.2|8786.3|8766.7|8765.5|8010
1586455200000|2020-04-09 18:00:00|8769.5|8768.6|8775.6|8774.7|8778.3|8777.4|8764.4|8763|9192
1586458800000|2020-04-09 19:00:00|8775.3|8774.4|8769.6|8767.6|8776.6|8775.4|8760.5|8759.5|7623
1586462400000|2020-04-09 20:00:00|8769.7|8767.7|8774.5|8764.8|8779.3|8777|8766.2|8759.4|5506
1586466000000|2020-04-09 21:00:00|8778.9|8765.4|8783.9|8767.9|8786.3|8770.3|8764.3|8753.4|4480
1586469600000|2020-04-09 22:00:00|8783.8|8767.8|8779|8765.1|8784.8|8768.8|8772.7|8757.3|5674
1586473200000|2020-04-09 23:00:00|8780.5|8765.9|8777.8|8764.2|8785.6|8774.6|8772.2|8760.4|11845
1586476800000|2020-04-10 00:00:00|8775.4|8764.3|8776.4|8765.6|8777|8768.7|8768.4|8760|11660
1586480400000|2020-04-10 01:00:00|8775.8|8766.2|8774.3|8766.4|8779.6|8771.7|8773.1|8763.4|11072
1586484000000|2020-04-10 02:00:00|8774.1|8766.6|8776|8770.5|8779.2|8773.2|8768.2|8764.1|10744
1586487600000|2020-04-10 03:00:00|8775.9|8770|8781.4|8777.2|8782.9|8778.3|8775.1|8768.2|10917
1586491200000|2020-04-10 04:00:00|8781.3|8777.1|8778.2|8773.6|8781.8|8777.5|8774.1|8764.9|10315
1586494800000|2020-04-10 05:00:00|8778.1|8773.7|8780|8775.4|8781.4|8777.6|8770.6|8764.1|10128
1586498400000|2020-04-10 06:00:00|8779.8|8775.8|8784|8779.8|8787.4|8781.1|8773.6|8766.4|9229
1586502000000|2020-04-10 07:00:00|8784.1|8780|8771.9|8766.6|8787|8783.8|8768.6|8760.2|10977
1586505600000|2020-04-10 08:00:00|8772|8766.5|8775.2|8771|8784.6|8779.3|8769.9|8763.2|11566
1586509200000|2020-04-10 09:00:00|8775.3|8771.2|8771.8|8768.4|8778|8774.8|8770.1|8765.6|7906
1586512800000|2020-04-10 10:00:00|8772.5|8768.7|8767.5|8764.4|8774.2|8770.6|8766.4|8762.2|6505
1586516400000|2020-04-10 11:00:00|8767.4|8764.3|8764.6|8760.6|8773.5|8769.1|8762.6|8759.2|7439
1586520000000|2020-04-10 12:00:00|8764.5|8760.7|8769.6|8765.9|8772.1|8767.6|8763.7|8759.5|8033
1586523600000|2020-04-10 13:00:00|8769|8765.8|8776.4|8773.3|8780.1|8777.4|8767.2|8763.8|7695
1586527200000|2020-04-10 14:00:00|8776.3|8773.4|8781.4|8778.1|8782.3|8779|8775.9|8772.7|5416
1586530800000|2020-04-10 15:00:00|8780.9|8778|8774|8769.4|8781.5|8778.1|8769.5|8764.9|10852
1586534400000|2020-04-10 16:00:00|8773.9|8769.3|8774.3|8770.1|8784.6|8773.2|8772.6|8763.3|8885
1586538000000|2020-04-10 17:00:00|8774.2|8770.3|8768.1|8762.3|8777.9|8771.9|8765.4|8760|7782
1586541600000|2020-04-10 18:00:00|8768|8762.1|8771.1|8761.8|8775.1|8765.3|8765.6|8756.4|7981
1586545200000|2020-04-10 19:00:00|8771.5|8761.4|8775.9|8761.7|8780.3|8767.3|8769.1|8757.5|6460
1586548800000|2020-04-10 20:00:00|8773.6|8763.5|8792.2|8776.2|8794.6|8778.6|8769.7|8757.4|10691
1586721600000|2020-04-12 20:00:00|8804.6|8778.6|8802.1|8786.7|8806.5|8788.7|8794.7|8768.7|121
1586725200000|2020-04-12 21:00:00|8796.8|8781.5|8790.9|8764.9|8798.9|8781.5|8788|8762|1082
1586728800000|2020-04-12 22:00:00|8787.5|8772.4|8775.7|8771.7|8787.6|8777|8773|8767.9|5369
1586732400000|2020-04-12 23:00:00|8776.3|8771|8775.1|8772.3|8776.9|8774.4|8768.7|8765.7|6474
1586736000000|2020-04-13 00:00:00|8775|8772.5|8773.4|8771.1|8780.7|8778.3|8772.6|8770.3|8058
1586739600000|2020-04-13 01:00:00|8773.5|8771.2|8768.1|8765.7|8778|8775.9|8766.7|8764.3|6957
1586743200000|2020-04-13 02:00:00|8768|8765.6|8771.2|8769.1|8771.3|8769.2|8764.3|8761.9|4951
1586746800000|2020-04-13 03:00:00|8771.3|8769.2|8770.7|8768.5|8772.6|8770.3|8767.2|8764.9|4209
1586750400000|2020-04-13 04:00:00|8770.8|8768.6|8769.3|8767.3|8772.4|8770.2|8768.6|8766.6|4284
1586754000000|2020-04-13 05:00:00|8769.2|8767.2|8768.6|8766.2|8770.5|8768.3|8765.2|8763.1|4098
1586757600000|2020-04-13 06:00:00|8768.7|8766|8755.2|8753.2|8769.8|8767.5|8749.1|8747.2|8805
1586761200000|2020-04-13 07:00:00|8755.3|8753.1|8753.8|8751.8|8760.3|8758.3|8746.5|8744.5|7144
1586764800000|2020-04-13 08:00:00|8753.6|8751.6|8736.8|8734.8|8754.4|8752.9|8735.7|8733.7|7687
1586768400000|2020-04-13 09:00:00|8736.7|8734.7|8746.6|8744.6|8749.7|8747.7|8735.9|8733.9|4909
1586772000000|2020-04-13 10:00:00|8746.5|8744.5|8745.7|8743.7|8746.7|8744.7|8733|8731|7190
1586775600000|2020-04-13 11:00:00|8745.6|8743.6|8748.7|8746.7|8749.8|8747.8|8741.8|8739.8|6400
1586779200000|2020-04-13 12:00:00|8748.3|8746.3|8748.8|8746.8|8756.7|8754.5|8745|8743.5|7096
1586782800000|2020-04-13 13:00:00|8748.7|8746.7|8729|8728.1|8748.7|8747|8728.4|8727.4|6810
1586786400000|2020-04-13 14:00:00|8728.8|8727.9|8718.5|8717.6|8732.8|8730.8|8717.3|8716.4|7239
1586790000000|2020-04-13 15:00:00|8718.4|8717.5|8713.7|8712.8|8720.8|8719.9|8706.8|8705.9|6639
1586793600000|2020-04-13 16:00:00|8713.8|8712.9|8720.9|8720|8721.6|8720.7|8712.1|8710.8|5039
1586797200000|2020-04-13 17:00:00|8721|8720.1|8717.6|8716.7|8725.1|8724.1|8714|8713.1|4979
1586800800000|2020-04-13 18:00:00|8717.7|8716.8|8716.9|8716|8721.4|8720.2|8715.9|8714.2|5174
1586804400000|2020-04-13 19:00:00|8717.1|8716.2|8722.7|8720.7|8724.5|8723.5|8716.8|8715.4|4668
1586808000000|2020-04-13 20:00:00|8722.6|8720.6|8731.8|8720.9|8731.8|8724|8720|8718.4|2960
1586811600000|2020-04-13 21:00:00|8730.3|8714.3|8722.3|8711.3|8735.9|8722.3|8722.3|8707|4156
1586815200000|2020-04-13 22:00:00|8722.5|8711.5|8724.6|8721.6|8729.1|8724.9|8721.5|8711.5|4297
1586818800000|2020-04-13 23:00:00|8724|8722|8722.5|8720.4|8725.3|8722.6|8718.6|8716.2|5317
1586822400000|2020-04-14 00:00:00|8722.4|8720.3|8719.9|8717.9|8729.9|8727.8|8716.5|8714.5|6462
1586826000000|2020-04-14 01:00:00|8720|8717.8|8714.7|8712.7|8721.9|8719.9|8709.5|8707.4|6045
1586829600000|2020-04-14 02:00:00|8714.8|8712.8|8717.8|8715.6|8719.8|8717.8|8710.9|8708.6|6698
1586833200000|2020-04-14 03:00:00|8717.9|8715.5|8713.8|8711.8|8719.1|8717|8711.4|8709.4|3919
1586836800000|2020-04-14 04:00:00|8713.7|8711.7|8711.8|8709.8|8715.5|8713.4|8709.4|8707.4|2818
1586840400000|2020-04-14 05:00:00|8711.9|8709.9|8710.1|8708.1|8714|8712|8706.4|8704.4|4263
1586844000000|2020-04-14 06:00:00|8710.3|8708.3|8701|8699|8721.1|8719.1|8699|8697.8|7628
1586847600000|2020-04-14 07:00:00|8700.9|8698.9|8703.2|8702.3|8710|8708.5|8698|8697.1|7482
1586851200000|2020-04-14 08:00:00|8703.3|8702.4|8696.3|8695.4|8706.4|8704.9|8683.7|8682.8|7285
1586854800000|2020-04-14 09:00:00|8696|8695.1|8721.3|8720.4|8734.8|8733.9|8693.9|8693|7780
1586858400000|2020-04-14 10:00:00|8721.2|8720.3|8721.8|8720.9|8739.6|8738.7|8716.7|8715.8|7150
1586862000000|2020-04-14 11:00:00|8721.6|8720.7|8727.8|8726.9|8735.5|8734.6|8714.4|8713.5|7369
1586865600000|2020-04-14 12:00:00|8727.9|8727|8721.1|8720.2|8732|8731.1|8716.7|8715.8|8527
1586869200000|2020-04-14 13:00:00|8720.9|8720|8701.2|8700.3|8725.1|8724.2|8698.2|8697.3|8645
1586872800000|2020-04-14 14:00:00|8701.1|8700.2|8710.9|8710|8720.7|8719.8|8698.9|8698|9717
1586876400000|2020-04-14 15:00:00|8711.1|8710.2|8696.4|8695.5|8718.7|8716.7|8690.9|8690|8666
1586880000000|2020-04-14 16:00:00|8696.5|8695.6|8697.6|8696.7|8699.6|8698.7|8686.6|8685.7|6929
1586883600000|2020-04-14 17:00:00|8697.5|8696.6|8687.4|8686.5|8703.4|8702.5|8684.1|8683.2|6061
1586887200000|2020-04-14 18:00:00|8687.5|8686.6|8697|8696.1|8698.2|8697.3|8682.5|8681.4|6738
1586890800000|2020-04-14 19:00:00|8696.7|8695.8|8702|8701.1|8704.6|8703.3|8695.1|8694.1|4940
1586894400000|2020-04-14 20:00:00|8702.1|8701.2|8702.4|8691.4|8703.5|8701.2|8690.7|8688.6|4205
1586898000000|2020-04-14 21:00:00|8707.2|8691.2|8701.9|8695.5|8708.7|8702.9|8699.5|8688.3|3859
1586901600000|2020-04-14 22:00:00|8702.1|8695.6|8702|8699.4|8705.9|8703|8699.6|8694.5|3996
1586905200000|2020-04-14 23:00:00|8701.6|8699.3|8700.7|8698.6|8702.8|8700.6|8697.4|8695.2|4366
1586908800000|2020-04-15 00:00:00|8700.9|8698.2|8703.8|8701.8|8705.4|8703.8|8699.4|8697.4|3890
1586912400000|2020-04-15 01:00:00|8703.9|8701.9|8706.9|8704.9|8710|8708|8703.8|8701.8|3363
1586916000000|2020-04-15 02:00:00|8707|8705|8711|8709|8713.2|8711.8|8705|8703.5|2354
1586919600000|2020-04-15 03:00:00|8711.1|8709.1|8707.2|8705.2|8711.1|8709.6|8705.5|8703.8|1952
1586923200000|2020-04-15 04:00:00|8707.3|8705.3|8706.3|8705.4|8708.4|8706.6|8704|8702.3|1682
1586926800000|2020-04-15 05:00:00|8706|8705.1|8709.2|8707.2|8710.4|8709.3|8705.1|8703.8|2641
1586930400000|2020-04-15 06:00:00|8709.1|8707.1|8718.1|8716.1|8719.3|8718|8704.4|8702.5|6506
1586934000000|2020-04-15 07:00:00|8718|8716|8729.3|8727.2|8737.8|8736.9|8715|8714.1|9058
1586937600000|2020-04-15 08:00:00|8729.2|8727|8735.8|8734.9|8746.2|8745.1|8726.5|8725.6|7798
1586941200000|2020-04-15 09:00:00|8735.7|8734.8|8733|8732.1|8743.8|8742.9|8724.1|8723.2|7460
1586944800000|2020-04-15 10:00:00|8733.1|8732.2|8722.2|8721.3|8741.2|8740.3|8721.4|8720.5|8056
1586948400000|2020-04-15 11:00:00|8722.1|8721.2|8741.2|8740.3|8741.2|8740.3|8721.7|8720.8|6935
1586952000000|2020-04-15 12:00:00|8741.1|8740.2|8725.2|8724.3|8745.6|8744.5|8723.6|8722.7|9846
1586955600000|2020-04-15 13:00:00|8725.3|8724.4|8714.8|8713.9|8733.5|8732.6|8712.4|8711.5|9014
1586959200000|2020-04-15 14:00:00|8714.9|8714|8725.9|8725|8726|8725.1|8708.6|8707.7|10287
1586962800000|2020-04-15 15:00:00|8725.8|8724.9|8711.1|8710.2|8730.9|8730|8710.6|8709.7|9163
1586966400000|2020-04-15 16:00:00|8711|8710.1|8706.9|8706|8717.5|8716.6|8702.9|8702|8056
1586970000000|2020-04-15 17:00:00|8707|8706.1|8705|8703|8713.8|8712.9|8701.6|8700.7|6144
1586973600000|2020-04-15 18:00:00|8705.1|8703.1|8703.1|8702.2|8711.2|8710.3|8698.9|8697.8|6439
1586977200000|2020-04-15 19:00:00|8703.2|8702.3|8713|8712.1|8714.1|8712.5|8701|8700.1|5555
1586980800000|2020-04-15 20:00:00|8713.1|8712.2|8720.3|8709.3|8720.3|8713.4|8707|8705.7|3693
1586984400000|2020-04-15 21:00:00|8719.7|8703.7|8712.1|8704.6|8722.3|8710.4|8708.4|8700.9|3947
1586988000000|2020-04-15 22:00:00|8712.2|8703.8|8707|8704.6|8713.7|8710.8|8706.9|8703.6|3796
1586991600000|2020-04-15 23:00:00|8707.2|8704.5|8710.5|8708.5|8713.3|8710.3|8706.8|8704.4|4281
1586995200000|2020-04-16 00:00:00|8710.4|8708.4|8713.5|8711.5|8714.8|8712.8|8706.3|8704|6771
1586998800000|2020-04-16 01:00:00|8713.6|8711.2|8720.2|8718.2|8722.5|8720.5|8712.4|8710.4|6125
1587002400000|2020-04-16 02:00:00|8720.3|8718.3|8719.2|8717.2|8721.7|8719.9|8716.8|8714.8|3602
1587006000000|2020-04-16 03:00:00|8719.1|8717.1|8722.5|8720.5|8722.8|8721.4|8717.2|8715.2|3431
1587009600000|2020-04-16 04:00:00|8722.4|8720.4|8719.4|8717.4|8724.8|8722.8|8716.7|8714.7|3624
1587013200000|2020-04-16 05:00:00|8719.3|8717.3|8720|8717.7|8722.7|8720.7|8715.5|8713.5|3465
1587016800000|2020-04-16 06:00:00|8720.2|8717.9|8709.5|8707.5|8728.9|8726.9|8707.5|8705.8|7447
1587020400000|2020-04-16 07:00:00|8709.4|8707.4|8705|8704.1|8716.3|8714.9|8703.6|8702.7|9502
1587024000000|2020-04-16 08:00:00|8705.1|8704.2|8721.4|8719.4|8722.1|8720.9|8703.9|8703|8441
1587027600000|2020-04-16 09:00:00|8721.3|8719|8713.7|8712.8|8727.2|8726.3|8707.2|8706.3|8016
1587031200000|2020-04-16 10:00:00|8713.8|8712.9|8709|8708.1|8722.1|8721.2|8706.7|8705.8|7913
1587034800000|2020-04-16 11:00:00|8709.1|8708.2|8718.4|8717.5|8720.4|8719.5|8707.6|8706.7|6673
1587038400000|2020-04-16 12:00:00|8718.3|8717.4|8711.2|8710.3|8721.8|8718.3|8707.9|8707|9017
1587042000000|2020-04-16 13:00:00|8711.3|8710.4|8699.7|8698.8|8712.4|8711.5|8697|8696.1|8443
1587045600000|2020-04-16 14:00:00|8699.5|8698.6|8715.5|8714.6|8721.1|8720.2|8696.9|8696|9505
1587049200000|2020-04-16 15:00:00|8715.7|8714.8|8720.3|8719.4|8729.8|8728.9|8706.4|8705.5|9375
1587052800000|2020-04-16 16:00:00|8720.1|8719.2|8709.6|8708.7|8724.3|8723.4|8709.2|8708.3|8744
1587056400000|2020-04-16 17:00:00|8709.7|8708.8|8710.9|8710|8721.2|8720|8709.2|8707.7|7700
1587060000000|2020-04-16 18:00:00|8711.1|8710.2|8707|8706.1|8716.3|8715.2|8704|8703.1|6148
1587063600000|2020-04-16 19:00:00|8706.8|8705.9|8710.4|8709.5|8711.5|8710.4|8705.6|8704.7|5516
1587067200000|2020-04-16 20:00:00|8709.9|8709|8704.5|8700.7|8711.3|8709.8|8700.5|8699.1|4589
1587070800000|2020-04-16 21:00:00|8703.5|8699.9|8704.9|8695.6|8712|8701|8689.7|8682.3|7724
1587074400000|2020-04-16 22:00:00|8705|8695.2|8703.9|8700.4|8705|8701.3|8692.2|8685.2|7324
1587078000000|2020-04-16 23:00:00|8705.7|8699.3|8696.6|8694.2|8705.7|8702.5|8695.8|8693.3|7685
1587081600000|2020-04-17 00:00:00|8696.8|8694.3|8698.4|8696.3|8699|8697|8693.7|8691.6|6457
1587085200000|2020-04-17 01:00:00|8698.3|8696.4|8687.9|8685|8699.5|8697.5|8686.8|8684.1|5457
1587088800000|2020-04-17 02:00:00|8688.5|8684.4|8693.3|8691.3|8694.4|8692.8|8686.7|8684.4|4278
1587092400000|2020-04-17 03:00:00|8693.4|8691.4|8699.3|8697.3|8700.2|8698.2|8692|8690|2669
1587096000000|2020-04-17 04:00:00|8699.2|8697.2|8699.8|8697.8|8701.1|8699.1|8695.9|8694.5|2851
1587099600000|2020-04-17 05:00:00|8699.7|8697.7|8701.6|8699.6|8703.6|8701.8|8696.3|8694.8|2959
1587103200000|2020-04-17 06:00:00|8701.7|8699.8|8688.5|8687.6|8706.7|8704.8|8687.1|8685.7|7118
1587106800000|2020-04-17 07:00:00|8688.6|8687.7|8705.6|8704.7|8709.4|8708.5|8686.8|8685.9|9337
1587110400000|2020-04-17 08:00:00|8705.5|8704.6|8706.3|8703.8|8711.4|8710.5|8699.1|8698.2|7800
1587114000000|2020-04-17 09:00:00|8706|8703.7|8712|8711.1|8714.4|8713.5|8703.8|8702.9|7064
1587117600000|2020-04-17 10:00:00|8711.8|8710.9|8706.5|8705.6|8714.9|8714|8692.5|8691.5|7429
1587121200000|2020-04-17 11:00:00|8706.3|8705.4|8694.1|8693.2|8709.5|8708.6|8684.1|8683.2|8023
1587124800000|2020-04-17 12:00:00|8694|8693.1|8703.8|8702.9|8706.6|8705.7|8691.7|8690.8|8593
1587128400000|2020-04-17 13:00:00|8703.9|8703|8706.8|8704.8|8707.8|8706.9|8691.9|8691|8493
1587132000000|2020-04-17 14:00:00|8706.3|8704.3|8708.8|8707.9|8722.6|8721.7|8701|8700.1|9318
1587135600000|2020-04-17 15:00:00|8708.9|8708|8707|8706.1|8713|8712|8703.8|8702.9|7787
1587139200000|2020-04-17 16:00:00|8707.3|8706.4|8695.3|8694.4|8711.3|8710.4|8684.1|8683.2|7102
1587142800000|2020-04-17 17:00:00|8695.5|8694.6|8696.2|8695.3|8699.8|8698.9|8692|8691.1|5709
1587146400000|2020-04-17 18:00:00|8696.1|8695.2|8703.1|8702.2|8710|8709.1|8694.4|8693.5|5823
1587150000000|2020-04-17 19:00:00|8703|8702.1|8696.5|8695.6|8705.7|8704.8|8696|8694.5|5441
1587153600000|2020-04-17 20:00:00|8697.1|8695.1|8699.2|8694.8|8707.4|8705.4|8691.1|8689.1|5048
1587326400000|2020-04-19 20:00:00|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|8704.4|8689.5|1
1587330000000|2020-04-19 21:00:00|8709.2|8683.2|8710.3|8688.2|8716.7|8692.6|8701.6|8682.6|2881
1587333600000|2020-04-19 22:00:00|8704.2|8692.8|8702.9|8695.9|8709.4|8696.6|8699.7|8688|3853
1587337200000|2020-04-19 23:00:00|8703.1|8696.1|8702|8701.1|8704.7|8703.2|8700|8695.1|2760
1587340800000|2020-04-20 00:00:00|8701.7|8700.8|8699.8|8698.9|8705.5|8704.3|8699.4|8698.5|3226
1587344400000|2020-04-20 01:00:00|8699.7|8698.8|8702.7|8701.8|8704.7|8703.8|8699.3|8698.4|2803
1587348000000|2020-04-20 02:00:00|8702.5|8701.6|8705.1|8704.2|8707.5|8706.3|8702|8701.1|2535
1587351600000|2020-04-20 03:00:00|8705|8704.1|8708.2|8707.3|8708.8|8707.9|8703.1|8702.2|2283
1587355200000|2020-04-20 04:00:00|8708.1|8707.2|8710.8|8709.9|8712.9|8712|8706.2|8705.3|4034
1587358800000|2020-04-20 05:00:00|8710.6|8709.7|8713.5|8712.6|8715.9|8715|8709.7|8708.8|3188
1587362400000|2020-04-20 06:00:00|8713.4|8712.5|8714.1|8713.2|8716.1|8715|8706.7|8705.8|7660
1587366000000|2020-04-20 07:00:00|8714.2|8713.3|8719.2|8718.3|8728.4|8727.5|8710.8|8709.9|9965
1587369600000|2020-04-20 08:00:00|8719.5|8718.6|8731.5|8730.6|8735|8734.1|8718.9|8718|8401
1587373200000|2020-04-20 09:00:00|8731.3|8730.4|8722|8721.1|8737.6|8736.7|8715.1|8714.2|8758
1587376800000|2020-04-20 10:00:00|8721.8|8720.9|8716.3|8715.4|8723.2|8722.3|8713.7|8712.8|8372
1587380400000|2020-04-20 11:00:00|8716.5|8715.6|8727.5|8726.6|8735.7|8734.8|8713.4|8712.5|9279
1587384000000|2020-04-20 12:00:00|8727.4|8726.5|8733.3|8732.4|8742.6|8741.7|8726.4|8725.5|8781
1587387600000|2020-04-20 13:00:00|8733.2|8732.3|8736.5|8735.6|8744.4|8743.5|8727.9|8727|9281
1587391200000|2020-04-20 14:00:00|8736.4|8735.5|8724|8723.1|8742.4|8741.5|8717.1|8716.2|10422
1587394800000|2020-04-20 15:00:00|8724.2|8723.3|8722.9|8722|8735.6|8734.7|8722.9|8722|7167
1587398400000|2020-04-20 16:00:00|8723|8722.1|8721|8720.1|8726.1|8725.2|8720.4|8719.5|5316
1587402000000|2020-04-20 17:00:00|8721.2|8720.3|8722.1|8721.2|8726.5|8725.6|8718.8|8717.9|4045
1587405600000|2020-04-20 18:00:00|8722.2|8721.3|8729.1|8728.2|8729.6|8728.7|8717.6|8716.7|4873
1587409200000|2020-04-20 19:00:00|8729.2|8728.3|8734.4|8733.5|8735.3|8734.4|8725.9|8725|5391
1587412800000|2020-04-20 20:00:00|8734.3|8733.4|8739|8729.4|8740.2|8738.8|8731.1|8728.2|3108
1587416400000|2020-04-20 21:00:00|8739.8|8726.9|8738.9|8732.3|8741.3|8735.2|8732.6|8722.3|4460
1587420000000|2020-04-20 22:00:00|8738.7|8732.5|8733.2|8730.8|8739.1|8736.1|8731.4|8728|4454
1587423600000|2020-04-20 23:00:00|8732.7|8730.7|8733.8|8731.8|8735.3|8733.8|8732|8729.6|2617
1587427200000|2020-04-21 00:00:00|8733.6|8731.6|8732|8730|8734|8732.7|8729.5|8727.5|3699
1587430800000|2020-04-21 01:00:00|8732.1|8730.1|8734.1|8733.2|8735.3|8734.2|8727.3|8726|3482
1587434400000|2020-04-21 02:00:00|8734|8733.1|8735.9|8733.9|8739.4|8738.5|8729.5|8728.1|6236
1587438000000|2020-04-21 03:00:00|8735.3|8734.4|8737.6|8735.6|8739.9|8738.7|8733.3|8732.2|3887
1587441600000|2020-04-21 04:00:00|8737.5|8735.5|8735|8734.1|8738.9|8737.6|8734.3|8733|2785
1587445200000|2020-04-21 05:00:00|8734.8|8733.9|8741.5|8732.5|8742.4|8739.2|8731.6|8730.3|3940
1587448800000|2020-04-21 06:00:00|8742|8732.6|8732|8731.1|8742|8737.2|8731.2|8730.3|6475
1587452400000|2020-04-21 07:00:00|8732.2|8731.3|8735.3|8734.4|8737.8|8736.9|8727.9|8727|7859
1587456000000|2020-04-21 08:00:00|8735.2|8734.3|8745|8741.6|8751.6|8750.7|8728.5|8727.6|7292
1587459600000|2020-04-21 09:00:00|8744.9|8741.8|8781.6|8780.7|8784.9|8784|8743.6|8741.4|9781
1587463200000|2020-04-21 10:00:00|8781.7|8780.8|8780.5|8779.6|8789.8|8788.9|8777|8775.9|8195
1587466800000|2020-04-21 11:00:00|8780.6|8779.7|8807.3|8806.4|8810.2|8809.3|8780.4|8779.5|7423
1587470400000|2020-04-21 12:00:00|8807.2|8806.3|8821|8820.1|8822.4|8821.5|8805.4|8804.5|7826
1587474000000|2020-04-21 13:00:00|8821.1|8820.2|8817.3|8815|8827.7|8826.8|8815.7|8813.6|10265
1587477600000|2020-04-21 14:00:00|8818.2|8815.5|8848.4|8847.5|8852|8851.1|8815.7|8814.6|11937
1587481200000|2020-04-21 15:00:00|8848.7|8847.8|8851.5|8850.6|8851.7|8850.8|8833.3|8832.4|9884
1587484800000|2020-04-21 16:00:00|8851.4|8850.5|8838.4|8837.5|8863.8|8862.9|8835.3|8834.4|9653
1587488400000|2020-04-21 17:00:00|8838.6|8837.7|8833.4|8832.5|8845|8844.1|8832.9|8832|7154
1587492000000|2020-04-21 18:00:00|8833.5|8832.6|8837.6|8836.7|8838.9|8838|8824|8823.1|7600
1587495600000|2020-04-21 19:00:00|8837.5|8836.6|8826.4|8825.5|8838.3|8837.4|8824.6|8823.7|6723
1587499200000|2020-04-21 20:00:00|8826.3|8825.4|8841.9|8825.9|8842.1|8830.8|8825.3|8824|3167
1587502800000|2020-04-21 21:00:00|8841.2|8825.2|8834.6|8824.8|8847.9|8831.9|8828.8|8818|3870
1587506400000|2020-04-21 22:00:00|8834|8825.4|8827.8|8825.3|8834.7|8827.2|8825.5|8821.3|3341
1587510000000|2020-04-21 23:00:00|8827.9|8825.8|8826.1|8824.1|8829.4|8827.1|8824.9|8822.9|2232
1587513600000|2020-04-22 00:00:00|8826.2|8824.2|8833.4|8832.5|8837.1|8836.2|8825|8823.4|4053
1587517200000|2020-04-22 01:00:00|8833.2|8832.3|8827|8826.1|8837.1|8835.7|8827|8825.9|3675
1587520800000|2020-04-22 02:00:00|8826.6|8825.7|8829.4|8827.4|8832.9|8831.6|8825.4|8823.8|3935
1587524400000|2020-04-22 03:00:00|8829.5|8827.5|8831.9|8829.9|8832.7|8831.3|8827.2|8825.7|2806
1587528000000|2020-04-22 04:00:00|8831.8|8829.8|8832.3|8831.4|8837.1|8835.8|8829.1|8827.7|2877
1587531600000|2020-04-22 05:00:00|8832.2|8831.3|8834.9|8821.5|8838.1|8832.9|8824.8|8820.5|3682
1587535200000|2020-04-22 06:00:00|8836.2|8821|8827.2|8826.3|8838.8|8830.6|8812.9|8811|7370
1587538800000|2020-04-22 07:00:00|8826.9|8826|8799.3|8798.4|8830.6|8829.7|8797.4|8796.5|8495
1587542400000|2020-04-22 08:00:00|8799.4|8798.5|8802.2|8801.3|8815.9|8815|8798|8797.1|7718
1587546000000|2020-04-22 09:00:00|8802.3|8801.4|8783.9|8783|8808.2|8807.3|8781.3|8780.4|6776
1587549600000|2020-04-22 10:00:00|8784|8783.1|8792.3|8791.4|8804.1|8803.2|8779.9|8779|5753
1587553200000|2020-04-22 11:00:00|8792.2|8791.3|8791.9|8791|8801.4|8800.5|8783.7|8782.8|7144
1587556800000|2020-04-22 12:00:00|8791.8|8790.9|8788.1|8787.2|8803.6|8802.7|8785.9|8785|6865
1587560400000|2020-04-22 13:00:00|8788.2|8787.3|8804.5|8803.6|8808.3|8807.4|8782.4|8781.5|8657
1587564000000|2020-04-22 14:00:00|8804.7|8803.8|8784.2|8783.3|8809.8|8808.9|8780.3|8779.4|9401
1587567600000|2020-04-22 15:00:00|8784.1|8783.2|8783.1|8782.2|8790.8|8789.9|8776.3|8775.4|6565
1587571200000|2020-04-22 16:00:00|8782.8|8781.9|8786.2|8785.3|8793.3|8792.4|8780.7|8779.8|5899
1587574800000|2020-04-22 17:00:00|8786.3|8785.4|8786|8785.1|8787.4|8786.5|8777.6|8776.7|5609
1587578400000|2020-04-22 18:00:00|8785.9|8785|8784.1|8783.2|8789|8788.1|8780.3|8779.4|4206
1587582000000|2020-04-22 19:00:00|8784|8783.1|8781.3|8780.4|8786.7|8785.8|8777.8|8776.9|4466
1587585600000|2020-04-22 20:00:00|8781.2|8780.3|8776.8|8774.7|8783.8|8782.9|8775.4|8773.3|2730
1587589200000|2020-04-22 21:00:00|8776.9|8774.5|8785.4|8774.4|8785.4|8774.5|8775|8765.2|3783
1587592800000|2020-04-22 22:00:00|8784|8773|8770.7|8768.1|8784|8775.3|8767.9|8765.2|3709
1587596400000|2020-04-22 23:00:00|8771.3|8767.7|8770.6|8768.6|8773.9|8771.9|8767.2|8765.3|3589
1587600000000|2020-04-23 00:00:00|8770.7|8768.7|8775.9|8775|8777.1|8775.7|8769.3|8767.8|2814
1587603600000|2020-04-23 01:00:00|8775.8|8774.9|8769.6|8768.7|8777.6|8776.4|8768|8766.4|3048
1587607200000|2020-04-23 02:00:00|8769.7|8768.8|8768.4|8766.4|8772.4|8770.9|8766.9|8765.6|2676
1587610800000|2020-04-23 03:00:00|8768.2|8767.3|8770.5|8769.6|8772|8771.1|8765.3|8764|2167
1587614400000|2020-04-23 04:00:00|8770.6|8769.7|8766.5|8765.6|8771.7|8770.8|8765.6|8764.7|2139
1587618000000|2020-04-23 05:00:00|8766.6|8765.7|8761.5|8759|8767.9|8767|8752.9|8751.1|5378
1587621600000|2020-04-23 06:00:00|8761.1|8759.5|8756.7|8755.8|8763.6|8762.1|8753.4|8752.3|7165
1587625200000|2020-04-23 07:00:00|8756.9|8754.9|8764.9|8762.9|8768.3|8766.3|8756|8754.5|9349
1587628800000|2020-04-23 08:00:00|8764.8|8762.8|8741.4|8740.5|8765.4|8764.5|8734.3|8733.4|8295
1587632400000|2020-04-23 09:00:00|8741.3|8740.4|8723.3|8722.4|8743.4|8742.5|8721.1|8720.2|7011
1587636000000|2020-04-23 10:00:00|8723.2|8722.3|8724.8|8723.9|8732.9|8731.5|8709.1|8708.2|7661
1587639600000|2020-04-23 11:00:00|8724.7|8723.8|8721.3|8720.4|8733.9|8733|8712.7|8710.9|7894
1587643200000|2020-04-23 12:00:00|8721.4|8720.5|8739.2|8738.3|8742.6|8741.7|8719.3|8718.3|8324
1587646800000|2020-04-23 13:00:00|8739.1|8738.2|8747.2|8745.2|8749.7|8748.8|8738.8|8737.9|9014
1587650400000|2020-04-23 14:00:00|8747.1|8745.1|8742|8741.1|8749.8|8748.6|8732.2|8730.2|12737
1587654000000|2020-04-23 15:00:00|8742.5|8741.6|8743.3|8742.4|8749.7|8748.8|8734.8|8733.9|8492
1587657600000|2020-04-23 16:00:00|8743.4|8742.5|8748.7|8747.8|8753.7|8752.8|8741.1|8740.2|7586
1587661200000|2020-04-23 17:00:00|8748.6|8747.7|8723.8|8722.9|8750.4|8749.5|8722.8|8721.9|9078
1587664800000|2020-04-23 18:00:00|8723.7|8722.8|8730.1|8729.2|8730.4|8729.5|8721.5|8720.6|5852
1587668400000|2020-04-23 19:00:00|8730|8729.1|8728|8727.1|8737|8736.1|8725.9|8725|5105
1587672000000|2020-04-23 20:00:00|8728.1|8727.2|8732.8|8728.4|8733.3|8729.8|8721.2|8719.9|3897
1587675600000|2020-04-23 21:00:00|8734.6|8723.7|8736.3|8726.3|8741.9|8731.1|8727.5|8716.5|3971
1587679200000|2020-04-23 22:00:00|8736.6|8726.1|8727.7|8724.9|8736.6|8727.4|8726|8722.3|3556
1587682800000|2020-04-23 23:00:00|8727.6|8725.1|8723.9|8721.9|8728.3|8725.4|8723.3|8721.3|2604
1587686400000|2020-04-24 00:00:00|8724|8722|8717.5|8715.5|8725.4|8723.6|8714.6|8713.5|4432
1587690000000|2020-04-24 01:00:00|8717.4|8715.4|8719.3|8717.3|8722.3|8720.9|8714.9|8713.4|3406
1587693600000|2020-04-24 02:00:00|8719.4|8717.4|8721|8720.1|8723.1|8721.6|8717.9|8716.1|2885
1587697200000|2020-04-24 03:00:00|8720.9|8720|8719.6|8718.7|8721.5|8720.6|8717.4|8716|2147
1587700800000|2020-04-24 04:00:00|8719.7|8718.8|8721.8|8720.9|8721.9|8721|8716.5|8715.1|2162
1587704400000|2020-04-24 05:00:00|8721.7|8720.8|8727.2|8722.7|8730.6|8726.7|8720.3|8719.4|3197
1587708000000|2020-04-24 06:00:00|8726.5|8720.8|8715.1|8713.1|8733.2|8732.3|8714.1|8712.7|7277
1587711600000|2020-04-24 07:00:00|8714.9|8712.9|8721.6|8715.7|8724.2|8723.3|8712.7|8711.8|8319
1587715200000|2020-04-24 08:00:00|8721.8|8715.3|8733.7|8732.8|8742.8|8741.9|8717|8712.9|7738
1587718800000|2020-04-24 09:00:00|8733.8|8732.9|8733.8|8732.9|8741.6|8740.7|8719.5|8718.6|6724
1587722400000|2020-04-24 10:00:00|8733.7|8732.8|8727.5|8726.6|8749.4|8747.4|8724.9|8724|6664
1587726000000|2020-04-24 11:00:00|8727.6|8726.7|8741.4|8740.5|8741.7|8740.8|8720.8|8719.9|7786
1587729600000|2020-04-24 12:00:00|8741.3|8740.4|8741.2|8740.3|8756.1|8754.4|8734.2|8732.8|8065
1587733200000|2020-04-24 13:00:00|8741.1|8740.2|8756.6|8754.6|8760.7|8759.2|8737|8736.1|7428
1587736800000|2020-04-24 14:00:00|8756.7|8754.7|8765.6|8764.7|8769.2|8768.3|8751.3|8750.4|9388
1587740400000|2020-04-24 15:00:00|8765.4|8764.5|8756.1|8755.2|8768.5|8767.6|8751.9|8751|7005
1587744000000|2020-04-24 16:00:00|8756|8755.1|8749.4|8748.5|8759.1|8758.1|8747.9|8746.9|7627
1587747600000|2020-04-24 17:00:00|8749.3|8748.4|8741.8|8740.9|8751.9|8750.9|8738.6|8737.7|4443
1587751200000|2020-04-24 18:00:00|8741.7|8740.8|8742.2|8741.3|8743.6|8742.7|8734.1|8733.2|4291
1587754800000|2020-04-24 19:00:00|8742.1|8741.2|8741.9|8741|8745.5|8744.6|8740.1|8739|4397
1587758400000|2020-04-24 20:00:00|8742.5|8740.5|8753.8|8751.3|8762.3|8754.3|8739.2|8737.6|5319
1587931200000|2020-04-26 20:00:00|8758.4|8742.7|8757.3|8741.1|8761.4|8743.4|8748.6|8727.6|77
1587934800000|2020-04-26 21:00:00|8756.6|8740.4|8756.7|8743.7|8763.8|8746.3|8752.1|8736.5|1816
1587938400000|2020-04-26 22:00:00|8756.4|8743.5|8751.5|8744.3|8759.4|8747.1|8749.1|8738|4368
1587942000000|2020-04-26 23:00:00|8751.7|8744.7|8750.4|8749.5|8752.1|8750.2|8747|8742.3|2419
1587945600000|2020-04-27 00:00:00|8750.3|8749.4|8742.3|8741.4|8750.5|8749.6|8741.6|8740.7|3569
1587949200000|2020-04-27 01:00:00|8742.4|8741.5|8736|8735.1|8747.9|8747|8730.5|8728.4|6833
1587952800000|2020-04-27 02:00:00|8736.1|8735.2|8738.5|8736.5|8740.7|8739.8|8734.4|8733.5|4080
1587956400000|2020-04-27 03:00:00|8737.9|8737|8734|8733.1|8739.1|8737.9|8731.3|8730.4|4807
1587960000000|2020-04-27 04:00:00|8733.8|8732.9|8720.2|8719.3|8735.3|8734.2|8710.1|8707.7|5679
1587963600000|2020-04-27 05:00:00|8720.7|8719.8|8717.7|8715.7|8723.9|8723|8715.9|8714.7|5479
1587967200000|2020-04-27 06:00:00|8717.6|8715.6|8718.4|8717.5|8728.4|8727.5|8712.4|8710.5|6793
1587970800000|2020-04-27 07:00:00|8718.2|8717.3|8723.3|8722.4|8725.8|8724.9|8714.2|8713.3|6872
1587974400000|2020-04-27 08:00:00|8723.4|8722.5|8726.6|8725.7|8734.8|8733.9|8717.9|8717|6476
1587978000000|2020-04-27 09:00:00|8726.8|8725.9|8724.1|8723.2|8732.6|8731.7|8722.5|8721.6|5922
1587981600000|2020-04-27 10:00:00|8724.2|8723.3|8720.4|8719.5|8734.5|8733.6|8719.6|8718.7|6082
1587985200000|2020-04-27 11:00:00|8720.5|8719.6|8727.9|8727|8733.1|8732.2|8715.5|8714.6|6534
1587988800000|2020-04-27 12:00:00|8727.8|8726.9|8732.6|8731.7|8734.4|8733.5|8724.2|8723.3|6329
1587992400000|2020-04-27 13:00:00|8732.8|8731.9|8730.1|8729.2|8735.4|8734.5|8723.5|8722.6|6934
1587996000000|2020-04-27 14:00:00|8730.2|8729.3|8736.9|8736|8738.1|8737.2|8727.4|8726.5|8253
1587999600000|2020-04-27 15:00:00|8736.8|8735.9|8718.7|8717.8|8736.9|8736|8718.3|8717.4|6526
1588003200000|2020-04-27 16:00:00|8718.6|8717.7|8725.5|8724.6|8725.9|8725|8712.2|8711.3|5556
1588006800000|2020-04-27 17:00:00|8725.6|8724.7|8723.2|8722.3|8728|8727.1|8721.5|8720.6|4680
1588010400000|2020-04-27 18:00:00|8723|8722.1|8720.5|8719.6|8724.2|8723.3|8717.7|8716.8|3669
1588014000000|2020-04-27 19:00:00|8720.4|8719.5|8715.1|8714.2|8721.2|8720.3|8712.9|8712|4197
1588017600000|2020-04-27 20:00:00|8714.9|8714|8713.7|8710.2|8721.2|8716.8|8711.3|8705.6|2647
1588021200000|2020-04-27 21:00:00|8714.5|8709.1|8718.2|8710.8|8726.4|8715.4|8713.3|8704.9|5489
1588024800000|2020-04-27 22:00:00|8718.4|8712.5|8715.6|8713.4|8719.4|8714.1|8712|8708.2|3227
1588028400000|2020-04-27 23:00:00|8715.5|8713.5|8715.4|8713.4|8716.1|8714.5|8712.3|8710.9|1996
1588032000000|2020-04-28 00:00:00|8715.1|8713.1|8715.5|8714.6|8716.1|8715.2|8712.6|8711.5|2525
1588035600000|2020-04-28 01:00:00|8715.6|8714.7|8719.9|8719|8721.8|8720.6|8715.5|8714.6|3256
1588039200000|2020-04-28 02:00:00|8720.2|8719.3|8720.4|8719.5|8722.2|8720.7|8718|8716.7|2024
1588042800000|2020-04-28 03:00:00|8720.3|8719.4|8718.2|8717.3|8722.5|8721.6|8717.2|8716.3|2471
1588046400000|2020-04-28 04:00:00|8718.4|8717.5|8717.7|8716.8|8720.5|8719.6|8715.6|8714.5|2322
1588050000000|2020-04-28 05:00:00|8717.6|8716.7|8715|8713|8719|8718.1|8714.2|8713|2640
1588053600000|2020-04-28 06:00:00|8715.1|8713.1|8715.6|8714.7|8719.6|8718.7|8710.9|8710|5200
1588057200000|2020-04-28 07:00:00|8715.7|8714.8|8693.1|8692.2|8717.1|8715.6|8689.6|8688.7|7912
1588060800000|2020-04-28 08:00:00|8693|8692.1|8702.8|8701.9|8706.6|8705.7|8693|8692.1|7441
1588064400000|2020-04-28 09:00:00|8702.9|8702|8709.1|8708.2|8711.9|8711|8699.5|8698.6|8712
1588068000000|2020-04-28 10:00:00|8708.9|8708|8711.4|8710.5|8714.5|8713.6|8701.4|8700.5|6500
1588071600000|2020-04-28 11:00:00|8711.5|8710.6|8712.3|8711.4|8713.4|8712.5|8695.5|8694.6|6591
1588075200000|2020-04-28 12:00:00|8712.2|8711.3|8709.1|8708.2|8712.4|8711.5|8702.6|8701.7|6714
1588078800000|2020-04-28 13:00:00|8709.3|8708.4|8709.3|8707.2|8720.5|8719.6|8707.1|8706.2|8009
1588082400000|2020-04-28 14:00:00|8709.2|8707|8710.6|8709.7|8725.6|8724.7|8707.9|8706.6|8828
1588086000000|2020-04-28 15:00:00|8710.9|8710|8713.6|8712.7|8718|8717.1|8704.5|8703.6|7367
1588089600000|2020-04-28 16:00:00|8713.7|8712.8|8715.8|8714.9|8719.4|8718.5|8709.9|8709|5089
1588093200000|2020-04-28 17:00:00|8715.7|8714.8|8708.3|8707.4|8715.9|8715|8705.1|8703.7|5285
1588096800000|2020-04-28 18:00:00|8708.4|8707.5|8715.8|8714.9|8716.9|8715.4|8704.8|8703.5|4369
1588100400000|2020-04-28 19:00:00|8716.3|8714.3|8711.7|8709.7|8716.8|8715.6|8710.9|8709.4|3980
1588104000000|2020-04-28 20:00:00|8711.8|8709.8|8711.3|8704.8|8712.3|8710.6|8706.4|8704.4|3100
1588107600000|2020-04-28 21:00:00|8716.1|8704.9|8712.4|8708.2|8717.5|8708.6|8709|8699.1|3458
1588111200000|2020-04-28 22:00:00|8712.6|8708|8712.9|8710.9|8714.5|8711.5|8709.8|8706.6|2580
1588114800000|2020-04-28 23:00:00|8712.8|8709.9|8712.6|8710.6|8714|8712|8710.1|8708.1|2279
1588118400000|2020-04-29 00:00:00|8712.5|8710.5|8701.7|8700.8|8713.6|8711.6|8701.7|8700.3|2616
1588122000000|2020-04-29 01:00:00|8702.2|8700.2|8702.1|8700.1|8704.2|8702.2|8698.5|8696.9|3069
1588125600000|2020-04-29 02:00:00|8702.2|8700.2|8698.9|8696.9|8704.3|8702.7|8698.2|8696.6|2523
1588129200000|2020-04-29 03:00:00|8699|8697|8695.9|8693.9|8702.2|8700.2|8695.7|8693.7|2305
1588132800000|2020-04-29 04:00:00|8695.8|8693.8|8698.6|8696.6|8700|8698.2|8694.8|8693|2069
1588136400000|2020-04-29 05:00:00|8698.7|8696.7|8697.5|8695.5|8701.7|8700.2|8695.7|8693.9|2576
1588140000000|2020-04-29 06:00:00|8697.6|8695.6|8707.2|8705.2|8709.2|8707.5|8695.5|8694.1|5527
1588143600000|2020-04-29 07:00:00|8707.6|8705.4|8724.7|8722.7|8725.1|8723.9|8707|8705|7618
1588147200000|2020-04-29 08:00:00|8724.6|8722.6|8734.9|8732.9|8740.7|8739.2|8723.4|8721.9|7252
1588150800000|2020-04-29 09:00:00|8735|8733|8743|8742.1|8752.2|8750.7|8732.5|8731|6321
1588154400000|2020-04-29 10:00:00|8743.1|8742.2|8750.6|8749.7|8752.9|8751.4|8738.1|8737.1|5595
1588158000000|2020-04-29 11:00:00|8750.4|8749.5|8747.9|8745.9|8755.9|8754.6|8746.2|8745|5504
1588161600000|2020-04-29 12:00:00|8748.1|8746.1|8738.8|8737.9|8750.2|8749.3|8733.7|8729.2|7736
1588165200000|2020-04-29 13:00:00|8738.7|8737.8|8728.6|8726.6|8740.8|8739.5|8726|8724.5|8229
1588168800000|2020-04-29 14:00:00|8728.2|8726.2|8728.1|8726.1|8741.3|8739.3|8724.4|8723.2|8350
1588172400000|2020-04-29 15:00:00|8728.2|8726.2|8733.1|8732.2|8735.3|8733.8|8724.6|8723.1|6931
1588176000000|2020-04-29 16:00:00|8733|8732.1|8724.8|8722.8|8736.1|8734.7|8724.2|8722.7|5691
1588179600000|2020-04-29 17:00:00|8724.9|8722.9|8735.9|8724.9|8737|8728.1|8722.4|8721|5731
1588183200000|2020-04-29 18:00:00|8735.8|8724.8|8732.7|8730.7|8735.8|8732.6|8723.1|8720.8|9484
1588186800000|2020-04-29 19:00:00|8732.6|8730.6|8729.9|8727.9|8733.8|8732.1|8727.7|8725.7|6571
1588190400000|2020-04-29 20:00:00|8729.8|8727.8|8726.3|8720|8730.3|8728.7|8721.8|8716.3|3330
1588194000000|2020-04-29 21:00:00|8730.5|8719.5|8724.5|8716.3|8738.3|8727.3|8714.3|8709.3|4550
1588197600000|2020-04-29 22:00:00|8725.1|8716|8721|8719|8729.2|8719.2|8717.3|8714.7|3465
1588201200000|2020-04-29 23:00:00|8720.9|8718.7|8723.4|8721.4|8725.3|8723.3|8720.2|8717.8|3594
1588204800000|2020-04-30 00:00:00|8723.3|8721.3|8728.6|8726.5|8732.3|8730.5|8722.6|8720.6|3442
1588208400000|2020-04-30 01:00:00|8728.7|8726.6|8724.5|8722.5|8731.1|8729.2|8724.4|8722.4|2783
1588212000000|2020-04-30 02:00:00|8724.2|8722.2|8724.4|8722.4|8727.3|8725.3|8721.7|8719.7|2639
1588215600000|2020-04-30 03:00:00|8724.5|8722.5|8717.5|8715.5|8726.1|8724.3|8714.8|8712.8|2527
1588219200000|2020-04-30 04:00:00|8717.6|8715.6|8710.5|8708.5|8718.6|8716.7|8710.3|8708.3|2785
1588222800000|2020-04-30 05:00:00|8710.6|8708.6|8707.1|8704.8|8711.9|8710.3|8704.8|8703|2481
1588226400000|2020-04-30 06:00:00|8706.9|8704.7|8730.7|8728.7|8733.6|8732.1|8705.7|8703.7|6210
1588230000000|2020-04-30 07:00:00|8730.6|8728.6|8731.1|8729.1|8743.8|8742.3|8725.7|8724.2|8893
1588233600000|2020-04-30 08:00:00|8731.2|8729.2|8729.2|8726.2|8733.8|8731.8|8716.4|8715|7267
1588237200000|2020-04-30 09:00:00|8729.1|8725.9|8691.8|8690.1|8729.1|8726.8|8690.6|8689.2|7556
1588240800000|2020-04-30 10:00:00|8691.9|8690.2|8690.7|8689.8|8701.8|8700.7|8688|8686.8|7925
1588244400000|2020-04-30 11:00:00|8690.8|8689.9|8684.7|8683|8702.1|8700.8|8676.9|8674.8|8913
1588248000000|2020-04-30 12:00:00|8684.5|8682.8|8692|8691.1|8698.1|8696.9|8679.9|8678.7|9907
1588251600000|2020-04-30 13:00:00|8691.8|8690.9|8684.9|8684|8698.8|8697.4|8678.4|8677.2|11777
1588255200000|2020-04-30 14:00:00|8684.6|8683.7|8685.8|8684.1|8693.8|8692.1|8673.3|8672.4|13920
1588258800000|2020-04-30 15:00:00|8685.7|8684|8676|8675.1|8694.9|8693.5|8671.6|8670.7|13159
1588262400000|2020-04-30 16:00:00|8676.2|8675.3|8693.5|8692.6|8699.8|8698.9|8676.1|8674.7|9221
1588266000000|2020-04-30 17:00:00|8693.6|8692.7|8697.9|8697|8702.4|8700.9|8691.1|8690.2|7027
1588269600000|2020-04-30 18:00:00|8697.7|8696.8|8694|8692.3|8702.4|8700.7|8691.5|8689.8|6461
1588273200000|2020-04-30 19:00:00|8693.9|8692.2|8700.3|8699.4|8703.6|8702.4|8693.7|8692|6566
1588276800000|2020-04-30 20:00:00|8700.4|8699.5|8701.6|8695.8|8702.6|8700.7|8696.1|8693.8|4137
1588280400000|2020-04-30 21:00:00|8702.7|8695.4|8697|8691.4|8708.1|8699.1|8694.7|8689.4|4010
1588284000000|2020-04-30 22:00:00|8697.1|8691.3|8697.7|8695.5|8704.1|8701.7|8693.1|8689.2|5254
1588287600000|2020-04-30 23:00:00|8700.3|8693.7|8700.4|8698.7|8703.3|8701.6|8696.3|8693.7|2795
1588291200000|2020-05-01 00:00:00|8700.5|8698.8|8710.9|8709.2|8714.3|8712.6|8699.4|8697.9|4367
1588294800000|2020-05-01 01:00:00|8710.8|8709.1|8711.3|8709.6|8716.9|8715.2|8709.7|8708|3292
1588298400000|2020-05-01 02:00:00|8711.2|8709.5|8711.4|8709.7|8716.5|8714.8|8709.3|8707.6|3193
1588302000000|2020-05-01 03:00:00|8711.3|8709.6|8711.6|8709.9|8715.1|8713.4|8710.4|8708.9|2130
1588305600000|2020-05-01 04:00:00|8711.5|8709.8|8711.5|8709.8|8716.7|8715.2|8711.2|8709.7|2414
1588309200000|2020-05-01 05:00:00|8711.7|8710|8722|8720.3|8725.5|8724.3|8709|8707.4|3960
1588312800000|2020-05-01 06:00:00|8721.6|8719.9|8728.9|8727.2|8733.6|8732.3|8721.1|8719.2|5380
1588316400000|2020-05-01 07:00:00|8728.8|8727.9|8733|8732.1|8734.7|8733.5|8722.6|8721.5|6863
1588320000000|2020-05-01 08:00:00|8732.8|8731.9|8738.9|8737.2|8748|8746.3|8731.9|8730.8|7844
1588323600000|2020-05-01 09:00:00|8738.8|8737.1|8746.9|8746|8750|8748.6|8730.9|8729.6|6270
1588327200000|2020-05-01 10:00:00|8747|8746.1|8748.5|8747.6|8751.7|8750.4|8741.2|8739.5|5703
1588330800000|2020-05-01 11:00:00|8748.6|8747.7|8755.5|8754.6|8764.4|8763.5|8747.5|8746.1|6659
1588334400000|2020-05-01 12:00:00|8755.3|8754.4|8761.9|8761|8776.7|8775.8|8755|8753.6|7122
1588338000000|2020-05-01 13:00:00|8762|8761.1|8767.9|8763.7|8771.4|8770.1|8754|8752.3|7634
1588341600000|2020-05-01 14:00:00|8767.7|8763.4|8775|8774.1|8777.9|8776.7|8763.3|8761.6|10583
1588345200000|2020-05-01 15:00:00|8774.9|8774|8792.7|8791.8|8793.5|8792.6|8774.4|8773.2|8858
1588348800000|2020-05-01 16:00:00|8792.6|8791.7|8781.2|8780.3|8796.9|8796|8777.9|8776.7|7683
1588352400000|2020-05-01 17:00:00|8781.6|8779.9|8793.2|8791.5|8795.4|8794.2|8781.1|8779.8|6817
1588356000000|2020-05-01 18:00:00|8793.1|8791.4|8792.4|8791.5|8795.4|8794|8787.5|8786.2|5124
1588359600000|2020-05-01 19:00:00|8792.6|8791.7|8777.5|8775.8|8793.1|8791.7|8776.4|8774.9|5635
1588363200000|2020-05-01 20:00:00|8777.4|8775.7|8790|8786.2|8796.3|8789|8776.4|8774.7|4592
1588536000000|2020-05-03 20:00:00|8794|8773|8793.8|8772.8|8801.4|8780.4|8792.6|8772.4|58
1588539600000|2020-05-03 21:00:00|8793.3|8772.3|8794.3|8780.6|8799.6|8783.4|8791.7|8772.3|1135
1588543200000|2020-05-03 22:00:00|8795.1|8779.8|8796.7|8793.9|8798.4|8794.4|8786.8|8778.6|6951
1588546800000|2020-05-03 23:00:00|8796.2|8794.5|8800.8|8799.1|8803.5|8801.8|8794.9|8793|3892
1588550400000|2020-05-04 00:00:00|8800.7|8799|8797.2|8795.5|8802.8|8801.1|8796.2|8794.5|4356
1588554000000|2020-05-04 01:00:00|8797.1|8795.4|8790.8|8789.1|8797.1|8795.4|8789.3|8787.9|3513
1588557600000|2020-05-04 02:00:00|8790.9|8789.2|8782.6|8780.9|8793|8791.7|8782.5|8780.8|2471
1588561200000|2020-05-04 03:00:00|8782.7|8781|8784.1|8782.4|8786.5|8785.1|8779.9|8778.2|2514
1588564800000|2020-05-04 04:00:00|8784|8782.3|8788.7|8787.8|8791.4|8790|8783.2|8781.5|2925
1588568400000|2020-05-04 05:00:00|8788.6|8787.7|8788.9|8787.2|8791.1|8789.9|8783.7|8782.4|3261
1588572000000|2020-05-04 06:00:00|8788.8|8787.1|8775.9|8774.2|8797|8795.7|8771.9|8770.8|7372
1588575600000|2020-05-04 07:00:00|8775.7|8774|8781.3|8779.6|8793.2|8791.5|8773.9|8772.2|9538
1588579200000|2020-05-04 08:00:00|8781.5|8779.8|8803.6|8802.7|8804.3|8803.3|8773.9|8772.4|7988
1588582800000|2020-05-04 09:00:00|8803.7|8802.8|8794.3|8793.4|8806.7|8805.8|8792.6|8791.7|7883
1588586400000|2020-05-04 10:00:00|8794.1|8793.2|8811.5|8810.6|8812.9|8812|8794.1|8793.2|6489
1588590000000|2020-05-04 11:00:00|8811.4|8810.5|8793.8|8792.9|8814.9|8813.9|8791.4|8790.5|6464
1588593600000|2020-05-04 12:00:00|8794|8793.1|8801.3|8800.4|8804.7|8803.8|8788.9|8788|7168
1588597200000|2020-05-04 13:00:00|8801.4|8800.5|8791.6|8789.6|8803.1|8801.9|8786.8|8785.9|7465
1588600800000|2020-05-04 14:00:00|8791.3|8789.5|8788.6|8787.7|8792.7|8791.4|8774.6|8773.3|10445
1588604400000|2020-05-04 15:00:00|8788.4|8787.5|8778.2|8777.3|8791|8790.1|8776.1|8775.2|7934
1588608000000|2020-05-04 16:00:00|8778.3|8777.4|8767.9|8766.2|8779.2|8778.3|8763.6|8761.9|6316
1588611600000|2020-05-04 17:00:00|8767.8|8766.1|8766|8764.3|8771.8|8770.8|8762.6|8761.2|4990
1588615200000|2020-05-04 18:00:00|8765.8|8764.1|8767.4|8766.5|8768.9|8767.8|8761.3|8760.1|4903
1588618800000|2020-05-04 19:00:00|8767.2|8766.3|8755.9|8755|8768.2|8767|8754.9|8754|4872
1588622400000|2020-05-04 20:00:00|8756|8755.1|8766.3|8761.8|8766.3|8764.4|8756|8754.7|3188
1588626000000|2020-05-04 21:00:00|8766.7|8760.1|8765.3|8759.2|8769.8|8764.3|8764.6|8756.9|2878
1588629600000|2020-05-04 22:00:00|8765.6|8758.8|8764.3|8762|8767.1|8764|8762.8|8758.1|2850
1588633200000|2020-05-04 23:00:00|8764.2|8762.5|8762.2|8760.5|8764.9|8763.3|8760.9|8759.2|2148
1588636800000|2020-05-05 00:00:00|8762.1|8760.4|8756.5|8754.8|8762.3|8760.6|8754.6|8753.4|2911
1588640400000|2020-05-05 01:00:00|8756.4|8754.7|8756.6|8754.9|8759.7|8758|8755.7|8754|2413
1588644000000|2020-05-05 02:00:00|8756.7|8755|8755|8753.3|8758.6|8757.4|8754.4|8753.2|2076
1588647600000|2020-05-05 03:00:00|8754.6|8753.7|8750.1|8748.4|8755.2|8754.2|8748.3|8746.6|1924
1588651200000|2020-05-05 04:00:00|8750|8748.3|8752.2|8750.5|8752.4|8751|8746.8|8745.6|2028
1588654800000|2020-05-05 05:00:00|8752.3|8750.6|8748.3|8746.6|8752.6|8751.2|8747|8745.3|2375
1588658400000|2020-05-05 06:00:00|8748.5|8746.8|8753.4|8751.7|8759.1|8757.8|8743.6|8741.9|5305
1588662000000|2020-05-05 07:00:00|8753.2|8751.5|8747|8745.3|8755.8|8754.4|8739.5|8738.3|7877
1588665600000|2020-05-05 08:00:00|8747.2|8745.5|8724.4|8722.7|8757.8|8756.1|8723.5|8721.8|11835
1588669200000|2020-05-05 09:00:00|8724.5|8722.8|8719.4|8718.5|8725.6|8724.4|8705.4|8704.5|9967
1588672800000|2020-05-05 10:00:00|8719.3|8718.4|8702.4|8701.5|8723.1|8722.2|8702.3|8701.4|8231
1588676400000|2020-05-05 11:00:00|8702.3|8701.4|8701.4|8700.5|8704.9|8704|8691.1|8690.2|7546
1588680000000|2020-05-05 12:00:00|8701.5|8700.6|8705.9|8704.2|8714.4|8713.1|8699.2|8698.2|8393
1588683600000|2020-05-05 13:00:00|8706|8704.3|8725.5|8720.2|8725.9|8725|8703.9|8702.9|10325
1588687200000|2020-05-05 14:00:00|8725.3|8720.4|8704.8|8703.9|8731.4|8730.1|8703|8701.9|9580
1588690800000|2020-05-05 15:00:00|8704.6|8703.7|8712|8711.1|8715|8713.8|8703.7|8702.7|7242
1588694400000|2020-05-05 16:00:00|8712.1|8711.2|8713.4|8712.5|8713.8|8712.7|8703.3|8702|5873
1588698000000|2020-05-05 17:00:00|8713.3|8712.4|8717.4|8715.7|8720.3|8719.4|8711.4|8710.5|4307
1588701600000|2020-05-05 18:00:00|8717.1|8715.4|8715.5|8713.8|8722.2|8720.7|8714.5|8713.3|4922
1588705200000|2020-05-05 19:00:00|8715.9|8714.2|8718|8716.3|8721.6|8720.6|8712.3|8711.1|4578
1588708800000|2020-05-05 20:00:00|8717.8|8716.1|8721.2|8710.2|8721.2|8716.6|8712.7|8708.1|3083
1588712400000|2020-05-05 21:00:00|8722.1|8711.1|8716.1|8711.6|8724.7|8717.8|8715.6|8706.3|3299
1588716000000|2020-05-05 22:00:00|8715.1|8712.3|8711.5|8709.8|8717.6|8713.9|8710.4|8708.7|4410
1588719600000|2020-05-05 23:00:00|8711.9|8709.7|8711.2|8709.5|8713.9|8712.2|8709.3|8707.6|2333
1588723200000|2020-05-06 00:00:00|8710.7|8709|8715.5|8713.8|8715.7|8714.2|8710.2|8708.5|3519
1588726800000|2020-05-06 01:00:00|8715.4|8713.7|8717|8715.3|8718.5|8717|8713.6|8711.9|3799
1588730400000|2020-05-06 02:00:00|8716.9|8715.2|8715.8|8714.1|8717.9|8716.3|8715.2|8713.5|2405
1588734000000|2020-05-06 03:00:00|8715.9|8714.2|8716.7|8715|8719.1|8717.7|8714.5|8712.8|2492
1588737600000|2020-05-06 04:00:00|8716.8|8715.1|8719.2|8717.5|8720.9|8719.2|8715.9|8714.3|2200
1588741200000|2020-05-06 05:00:00|8719.1|8717.4|8717.2|8715.1|8720.5|8718.8|8715.5|8713.8|2648
1588744800000|2020-05-06 06:00:00|8716.9|8715.2|8711.2|8709.5|8718.9|8716|8700.6|8699.3|7308
1588748400000|2020-05-06 07:00:00|8711.3|8709.6|8711.2|8709.5|8715.5|8714.6|8698.6|8697.6|7826
1588752000000|2020-05-06 08:00:00|8711.1|8709.4|8730.2|8728.5|8734.5|8733.2|8700.4|8699|9955
1588755600000|2020-05-06 09:00:00|8730.1|8728.4|8718.3|8717.4|8735.2|8734.3|8717.2|8716|8552
1588759200000|2020-05-06 10:00:00|8718.4|8717.5|8730.6|8729.7|8732.8|8731.6|8711.9|8710.8|6666
1588762800000|2020-05-06 11:00:00|8730.4|8729.5|8728.6|8727.7|8740.9|8740|8727|8725.9|6079
1588766400000|2020-05-06 12:00:00|8728.1|8727.2|8729.9|8729|8737.3|8736.4|8724|8722.2|7841
1588770000000|2020-05-06 13:00:00|8730|8729.1|8737.7|8736.8|8740|8738.8|8726.7|8725.6|8734
1588773600000|2020-05-06 14:00:00|8738|8736.3|8735.8|8734.1|8749.2|8747.6|8731.4|8730.2|9981
1588777200000|2020-05-06 15:00:00|8735.7|8734|8754.4|8752.7|8757.7|8756.3|8734.1|8732.7|7753
1588780800000|2020-05-06 16:00:00|8754.5|8752.8|8746.5|8745.6|8755.1|8753.7|8744.2|8743.1|7013
1588784400000|2020-05-06 17:00:00|8747|8745.3|8747.2|8746.3|8752.5|8751.2|8745.8|8744.5|5290
1588788000000|2020-05-06 18:00:00|8747.3|8746.4|8752.3|8751.4|8754.7|8753.5|8746.9|8745.7|5097
1588791600000|2020-05-06 19:00:00|8752.2|8751.3|8746.9|8746|8754|8752.5|8745.9|8745|5077
1588795200000|2020-05-06 20:00:00|8747.2|8746.3|8749|8738|8752.3|8750.6|8744.7|8737.7|2808
1588798800000|2020-05-06 21:00:00|8749.1|8738.1|8750.6|8743.1|8755.4|8746.1|8745.3|8734.9|3266
1588802400000|2020-05-06 22:00:00|8750.7|8743.3|8757.5|8755.2|8762.1|8760|8745.8|8742.3|4011
1588806000000|2020-05-06 23:00:00|8756.9|8755.1|8762.6|8760.9|8764.2|8762.5|8755.7|8754|2855
1588809600000|2020-05-07 00:00:00|8762.5|8760.8|8765.2|8763.5|8767.9|8765.9|8759|8757.4|3267
1588813200000|2020-05-07 01:00:00|8765.5|8763.8|8767.1|8765.4|8768.5|8766.9|8763.3|8761.8|2913
1588816800000|2020-05-07 02:00:00|8767.2|8765.5|8762.6|8760.9|8767.7|8766|8762.2|8760.5|2269
1588820400000|2020-05-07 03:00:00|8762.5|8760.8|8766.9|8765.2|8767.2|8765.8|8761.1|8759.7|2215
1588824000000|2020-05-07 04:00:00|8767|8765.3|8763|8761.3|8767.3|8765.7|8761.5|8759.9|2178
1588827600000|2020-05-07 05:00:00|8763.1|8761.4|8754.6|8747.2|8764.9|8763.2|8749.2|8745.8|2705
1588831200000|2020-05-07 06:00:00|8755.6|8746.8|8716.7|8715|8757.7|8751.3|8715.5|8714.2|9194
1588834800000|2020-05-07 07:00:00|8716.9|8715.2|8727.8|8726.3|8730.6|8729.4|8709.4|8708.3|9315
1588838400000|2020-05-07 08:00:00|8727.7|8726.2|8733.4|8732.5|8737|8736.1|8722.7|8721.3|7271
1588842000000|2020-05-07 09:00:00|8733.7|8732.2|8734.8|8733.9|8740.9|8740|8719.5|8718.6|8352
1588845600000|2020-05-07 10:00:00|8734.5|8733.6|8724.3|8723.4|8738|8737.1|8713.9|8713|7921
1588849200000|2020-05-07 11:00:00|8724.7|8723.8|8739.4|8738.5|8743.3|8742.4|8714.3|8713.1|7535
1588852800000|2020-05-07 12:00:00|8739.5|8738.6|8744.1|8743.2|8749|8748.1|8729.7|8728.5|8264
1588856400000|2020-05-07 13:00:00|8744|8743.1|8769.8|8768.3|8772.9|8771.4|8740.3|8739.4|8985
1588860000000|2020-05-07 14:00:00|8769.6|8768.1|8772.6|8771.7|8790.7|8789.2|8766.1|8764.6|10870
1588863600000|2020-05-07 15:00:00|8772.3|8771.4|8758.4|8757.5|8779.4|8777.9|8747.4|8746.4|9374
1588867200000|2020-05-07 16:00:00|8758.5|8757.6|8751.3|8750.4|8759.8|8758.9|8746.6|8745.6|8650
1588870800000|2020-05-07 17:00:00|8751.2|8750.3|8754.1|8753.2|8756.2|8755.1|8748.8|8747.7|6436
1588874400000|2020-05-07 18:00:00|8754.2|8753.3|8761.9|8760.4|8763.6|8762.5|8749.8|8748.9|6123
1588878000000|2020-05-07 19:00:00|8762|8760.5|8767|8765.5|8768.3|8767.3|8756.2|8755.1|5130
1588881600000|2020-05-07 20:00:00|8767.2|8765.7|8766.1|8763|8769.6|8765.9|8760.1|8756.4|3013
1588885200000|2020-05-07 21:00:00|8764.6|8762.9|8768.4|8757.4|8773.3|8762.9|8760.7|8749.7|3383
1588888800000|2020-05-07 22:00:00|8768.2|8757.2|8759.8|8758.3|8770.2|8764.6|8759.4|8755.2|4468
1588892400000|2020-05-07 23:00:00|8760|8758.5|8758.3|8756.8|8760.6|8758.8|8754.7|8753.2|3137
1588896000000|2020-05-08 00:00:00|8758.1|8756.6|8753.4|8751.9|8760|8758.5|8752.1|8750.6|3658
1588899600000|2020-05-08 01:00:00|8753.5|8752|8748.9|8747.4|8754.5|8753|8745.7|8744.2|5203
1588903200000|2020-05-08 02:00:00|8748.8|8747.3|8748.8|8747.9|8751.7|8750.2|8746.3|8744.8|4222
1588906800000|2020-05-08 03:00:00|8748.7|8747.8|8752.4|8750.9|8752.8|8751.6|8748.5|8747|2606
1588910400000|2020-05-08 04:00:00|8752.3|8750.8|8754.7|8753.2|8757.7|8756.5|8751|8749.6|2331
1588914000000|2020-05-08 05:00:00|8754.6|8753.1|8746.4|8744.9|8754.8|8753.4|8744.6|8743.2|2675
1588917600000|2020-05-08 06:00:00|8746.5|8745|8753.8|8752.3|8754.5|8753.1|8745.7|8744.4|4354
1588921200000|2020-05-08 07:00:00|8753.7|8752.2|8740.4|8738.9|8753.7|8752.2|8739.8|8738.4|5453
1588924800000|2020-05-08 08:00:00|8740.3|8738.8|8742.2|8740.7|8743.8|8742.3|8737.4|8736.1|5318
1588928400000|2020-05-08 09:00:00|8742.4|8740.9|8755.1|8753.6|8758.7|8757.2|8740.7|8739.5|5675
1588932000000|2020-05-08 10:00:00|8755.2|8753.7|8760.5|8759|8766.4|8765.2|8751.3|8750.1|4830
1588935600000|2020-05-08 11:00:00|8760.4|8758.9|8755.7|8754.8|8764.3|8762.9|8752.9|8751.9|4970
1588939200000|2020-05-08 12:00:00|8755.9|8755|8759.5|8758|8764.9|8763.4|8747.5|8743.9|9689
1588942800000|2020-05-08 13:00:00|8759.3|8758.4|8748.7|8747.2|8764.1|8762.6|8746.6|8745.1|7812
1588946400000|2020-05-08 14:00:00|8748.8|8747.3|8731.3|8729.8|8750.6|8749.5|8713.7|8712.2|10908
1588950000000|2020-05-08 15:00:00|8731.2|8729.7|8729.5|8728.6|8739.5|8738|8726.2|8725|7517
1588953600000|2020-05-08 16:00:00|8729.6|8728.7|8732.3|8730.8|8733.4|8732.2|8726.2|8724.7|5278
1588957200000|2020-05-08 17:00:00|8732.4|8730.9|8738.1|8737.2|8739.2|8738.2|8728.9|8727.8|4075
1588960800000|2020-05-08 18:00:00|8738.2|8737.3|8736.8|8735.3|8739.8|8738.8|8734.2|8732.9|4388
1588964400000|2020-05-08 19:00:00|8736.9|8735.4|8736.8|8735.3|8739.3|8737.9|8730.4|8729.1|4453
1588968000000|2020-05-08 20:00:00|8736.7|8735.2|8738|8736.5|8743.9|8738|8734.4|8730.3|3180
1589140800000|2020-05-10 20:00:00|8751.7|8730.7|8737.1|8716.1|8751.7|8730.7|8732.5|8711.5|79
1589144400000|2020-05-10 21:00:00|8735|8714|8742.9|8721.9|8745.7|8724.7|8730.4|8709.4|2709
1589148000000|2020-05-10 22:00:00|8743|8722|8735|8732.3|8749.5|8737.9|8732.1|8721.8|6150
1589151600000|2020-05-10 23:00:00|8734.9|8732.5|8729.3|8727.8|8734.9|8733.3|8729|8727.8|3010
1589155200000|2020-05-11 00:00:00|8729.2|8727.7|8730.4|8728.9|8733.3|8731.8|8728.7|8727.2|3560
1589158800000|2020-05-11 01:00:00|8730.5|8729|8729.2|8727.7|8731.5|8730.1|8726|8724.5|3530
1589162400000|2020-05-11 02:00:00|8728.9|8727.4|8727.6|8726.1|8730.1|8728.9|8724.1|8722.7|2861
1589166000000|2020-05-11 03:00:00|8727.5|8726|8726.4|8724.9|8731.1|8729.9|8725.5|8724.3|2306
1589169600000|2020-05-11 04:00:00|8726.5|8725|8729.2|8728.3|8730.7|8729.4|8725|8723.7|2147
1589173200000|2020-05-11 05:00:00|8729.1|8728.2|8733.2|8731.7|8735.6|8734.2|8727|8725.7|2674
1589176800000|2020-05-11 06:00:00|8733.4|8731.9|8729.2|8727.7|8739|8737.7|8721.9|8720.9|5497
1589180400000|2020-05-11 07:00:00|8729.3|8727.8|8750.2|8749.3|8750.8|8749.6|8729.1|8727.7|8466
1589184000000|2020-05-11 08:00:00|8750.9|8749.4|8745|8744.1|8758.7|8757.8|8743.7|8742.6|7744
1589187600000|2020-05-11 09:00:00|8745.1|8744.2|8754.3|8752.8|8760.4|8759.1|8741.7|8740.8|7011
1589191200000|2020-05-11 10:00:00|8754.1|8752.6|8779.6|8778.7|8781.6|8780.5|8753.7|8752.5|7345
1589194800000|2020-05-11 11:00:00|8779.7|8778.8|8798.2|8797.3|8798.8|8797.9|8779.3|8778.4|6820
1589198400000|2020-05-11 12:00:00|8798.4|8797.5|8798.3|8797.4|8807.6|8806.1|8784.6|8783.4|8699
1589202000000|2020-05-11 13:00:00|8798.1|8797.2|8772.3|8771.4|8798.9|8798|8767.9|8766.7|9811
1589205600000|2020-05-11 14:00:00|8772.4|8771.5|8759.2|8758.3|8788.5|8787|8751.8|8750.3|10636
1589209200000|2020-05-11 15:00:00|8759.1|8758.2|8774.4|8772.9|8774.7|8773.2|8756.7|8755.5|9093
1589212800000|2020-05-11 16:00:00|8774.5|8773|8756.6|8755.1|8775.6|8774.1|8755.4|8754.2|7314
1589216400000|2020-05-11 17:00:00|8756.7|8755.2|8763.2|8761.7|8764|8762.9|8753.2|8752.1|6094
1589220000000|2020-05-11 18:00:00|8763.1|8761.6|8766.9|8765.4|8770|8768.9|8762.4|8761.2|5349
1589223600000|2020-05-11 19:00:00|8767|8765.5|8766.4|8764.9|8770.6|8769.1|8763.8|8762.3|5060
1589227200000|2020-05-11 20:00:00|8766.6|8765.1|8765.9|8759.7|8767.4|8766.1|8760.3|8758.3|4205
1589230800000|2020-05-11 21:00:00|8768.8|8757.8|8767.1|8758.6|8772.6|8763|8760.9|8751.4|3374
1589234400000|2020-05-11 22:00:00|8766.9|8758.4|8763.8|8761.5|8768.4|8762.5|8760.9|8757.5|3465
1589238000000|2020-05-11 23:00:00|8763|8761.6|8766.3|8764.8|8767.9|8766.4|8761.9|8760.4|3011
1589241600000|2020-05-12 00:00:00|8766.4|8764.9|8770.8|8769.3|8778|8776.5|8765.1|8763.6|5458
1589245200000|2020-05-12 01:00:00|8770.9|8769.4|8770.3|8768.8|8772.8|8771.3|8764.7|8763.2|3894
1589248800000|2020-05-12 02:00:00|8770.1|8768.6|8769.6|8768.1|8772.9|8771.4|8767.3|8766.3|3438
1589252400000|2020-05-12 03:00:00|8769.5|8768|8770|8768.5|8771.7|8770.2|8768|8766.7|3045
1589256000000|2020-05-12 04:00:00|8769.9|8768.4|8769|8767.5|8775.6|8774.1|8767.9|8766.4|3067
1589259600000|2020-05-12 05:00:00|8769.1|8767.6|8767.4|8765.9|8774.6|8773.1|8763.5|8762|3930
1589263200000|2020-05-12 06:00:00|8767.3|8765.8|8774.6|8773.7|8778.6|8777.2|8767.2|8765.7|6306
1589266800000|2020-05-12 07:00:00|8774.7|8773.8|8763.9|8762.4|8778.6|8777.5|8759.4|8758.2|8381
1589270400000|2020-05-12 08:00:00|8764|8762.5|8782.3|8780.8|8793.6|8792.4|8763.2|8761.8|8397
1589274000000|2020-05-12 09:00:00|8782.2|8780.7|8774|8773.1|8782.9|8781.8|8767.8|8766.9|7037
1589277600000|2020-05-12 10:00:00|8774.2|8773.3|8776.1|8774.6|8778.3|8777.1|8761.4|8760.3|7563
1589281200000|2020-05-12 11:00:00|8775.9|8774.4|8770.1|8769.2|8777.7|8776.8|8765.1|8764|7516
1589284800000|2020-05-12 12:00:00|8770.5|8769|8786.1|8785.2|8792.5|8791.6|8764.6|8763.7|8630
1589288400000|2020-05-12 13:00:00|8786|8785.1|8814.3|8813.4|8817.5|8816.4|8783.6|8782.4|9945
1589292000000|2020-05-12 14:00:00|8814.5|8813.6|8820.2|8819.3|8831.2|8830|8810.1|8809.1|9693
1589295600000|2020-05-12 15:00:00|8820|8819.1|8834.7|8833.8|8836.5|8835.3|8817.5|8816.3|7927
1589299200000|2020-05-12 16:00:00|8834.6|8833.7|8828.7|8827.2|8842.1|8841.1|8826.7|8825.5|7938
1589302800000|2020-05-12 17:00:00|8828.8|8827.3|8839.3|8837.8|8845.5|8844.3|8828.6|8827.3|6933
1589306400000|2020-05-12 18:00:00|8839.4|8837.9|8838.2|8837.3|8840.8|8839.4|8831.7|8830.2|5586
1589310000000|2020-05-12 19:00:00|8838.3|8836.8|8838.4|8836.9|8839.1|8837.6|8832.2|8830.8|6015
1589313600000|2020-05-12 20:00:00|8838.3|8836.8|8850|8844.6|8852.3|8850.8|8834.8|8833.3|3321
1589317200000|2020-05-12 21:00:00|8849.9|8842.6|8843|8839.7|8853.1|8845.2|8841.9|8836.7|3389
1589320800000|2020-05-12 22:00:00|8843.3|8840.1|8846.1|8844.6|8851.1|8849.1|8843.3|8839.8|5250
1589324400000|2020-05-12 23:00:00|8846.2|8844.7|8852.9|8851.4|8855.1|8853.6|8845.4|8841.7|3497
1589328000000|2020-05-13 00:00:00|8852.8|8851.3|8850.6|8849.1|8855.7|8854.3|8849|8847.5|4062
1589331600000|2020-05-13 01:00:00|8850.7|8849.2|8844|8842.5|8855.2|8853.7|8843.5|8842|4509
1589335200000|2020-05-13 02:00:00|8844.1|8842.6|8842.7|8841.2|8849.2|8847.7|8841.1|8839.6|5193
1589338800000|2020-05-13 03:00:00|8842.6|8841.1|8845.7|8844.2|8845.8|8844.3|8839.1|8837.6|3513
1589342400000|2020-05-13 04:00:00|8845.8|8844.3|8842.8|8841.3|8849.5|8848.2|8842.1|8840.6|3707
1589346000000|2020-05-13 05:00:00|8843|8841.5|8840.7|8835.1|8843.1|8841.6|8834.6|8833.1|4226
1589349600000|2020-05-13 06:00:00|8841.1|8833.5|8822.8|8821.9|8844.3|8841|8820.4|8819.5|6879
1589353200000|2020-05-13 07:00:00|8823|8822.1|8833.2|8832.3|8838.5|8837.6|8821|8819.7|8446
1589356800000|2020-05-13 08:00:00|8833.3|8832.4|8833.4|8831.9|8837.4|8836.5|8823.9|8823|7503
1589360400000|2020-05-13 09:00:00|8833.5|8832|8815.9|8815|8838|8837.1|8808.2|8807.3|7249
1589364000000|2020-05-13 10:00:00|8816.2|8815.3|8836.8|8835.9|8839.1|8838.2|8814.7|8813.8|6690
1589367600000|2020-05-13 11:00:00|8836.7|8835.8|8827.6|8826.7|8837.7|8836.8|8813.5|8812.5|8004
1589371200000|2020-05-13 12:00:00|8827.7|8826.8|8833.2|8831.7|8834.3|8833.4|8818.6|8817.7|7933
1589374800000|2020-05-13 13:00:00|8833|8832.1|8851.2|8850.3|8855.8|8854.9|8830.8|8829.3|12771
1589378400000|2020-05-13 14:00:00|8851.1|8850.2|8865.7|8864.2|8878.1|8877.2|8851.1|8850.2|11609
1589382000000|2020-05-13 15:00:00|8865.6|8864.1|8864.9|8864|8871.4|8869.9|8858.4|8856.9|9453
1589385600000|2020-05-13 16:00:00|8865|8864.1|8851.8|8850.3|8867.7|8866.2|8850.5|8849|8231
1589389200000|2020-05-13 17:00:00|8852|8850.5|8843.7|8842.2|8854.4|8853.1|8838.2|8836.8|6631
1589392800000|2020-05-13 18:00:00|8843.5|8842|8852.3|8850.8|8854.9|8853.4|8843.3|8841.8|5688
1589396400000|2020-05-13 19:00:00|8852.2|8850.7|8850.6|8849.1|8856.4|8854.9|8846.7|8845.2|6299
1589400000000|2020-05-13 20:00:00|8850.8|8849.3|8844|8841.4|8852.7|8851.2|8840.8|8838.6|4062
1589403600000|2020-05-13 21:00:00|8847.6|8840.2|8846.4|8840.4|8851|8843.5|8841.8|8836.9|3231
1589407200000|2020-05-13 22:00:00|8846.3|8840.6|8844.9|8843.4|8847.8|8845.2|8841.8|8839|2878
1589410800000|2020-05-13 23:00:00|8845.9|8842.5|8842.4|8840.9|8846.1|8844.6|8839.4|8837.9|3461
1589414400000|2020-05-14 00:00:00|8842.5|8841|8845.2|8843.7|8848.1|8846.6|8841.4|8839.9|4647
1589418000000|2020-05-14 01:00:00|8845.3|8843.8|8857.8|8856.3|8859|8857.5|8841.5|8840.1|4680
1589421600000|2020-05-14 02:00:00|8857.9|8856.4|8852.8|8851.3|8858.3|8856.8|8851.5|8850|3720
1589425200000|2020-05-14 03:00:00|8852.3|8851.4|8851.8|8850.9|8855.6|8854.4|8850.7|8849.4|3334
1589428800000|2020-05-14 04:00:00|8852.1|8850.6|8855.1|8853.6|8855.3|8853.8|8849.3|8848|2678
1589432400000|2020-05-14 05:00:00|8854.9|8853.4|8862.9|8861.4|8864.9|8863.4|8851.6|8850.1|3268
1589436000000|2020-05-14 06:00:00|8863|8861.5|8868.6|8867.1|8871.8|8870.9|8854.7|8853.8|5970
1589439600000|2020-05-14 07:00:00|8868.7|8867.2|8863.1|8862.2|8868.9|8867.9|8848.1|8847.2|8843
1589443200000|2020-05-14 08:00:00|8863.3|8862.4|8860.2|8859.3|8863.8|8862.4|8849.1|8848.1|7931
1589446800000|2020-05-14 09:00:00|8860.3|8859.4|8842.4|8841.5|8860.8|8859.8|8838.1|8837.2|6088
1589450400000|2020-05-14 10:00:00|8842.5|8841.6|8844.4|8842.9|8851.9|8850.2|8831.9|8830.7|9578
1589454000000|2020-05-14 11:00:00|8844.5|8843|8845.3|8844.4|8854.5|8853.6|8839.8|8838.5|8293
1589457600000|2020-05-14 12:00:00|8845.6|8844.1|8857.2|8856.3|8860.4|8859.3|8844.8|8843.7|8545
1589461200000|2020-05-14 13:00:00|8857.1|8856.2|8851|8850.1|8860.3|8859.1|8848.7|8847.3|8122
1589464800000|2020-05-14 14:00:00|8850.9|8850|8863.2|8861.7|8864.3|8863.3|8849.2|8848.1|10356
1589468400000|2020-05-14 15:00:00|8863.3|8861.8|8856.8|8855.9|8864|8862.8|8849.6|8848.4|9068
1589472000000|2020-05-14 16:00:00|8856.7|8855.8|8841|8839.5|8857.8|8856.8|8838.9|8838|7622
1589475600000|2020-05-14 17:00:00|8841.1|8839.6|8844.2|8842.7|8845.3|8843.8|8836.3|8835.1|6088
1589479200000|2020-05-14 18:00:00|8844.3|8842.8|8843.5|8842|8846.7|8845.5|8842.2|8840.7|5926
1589482800000|2020-05-14 19:00:00|8843.4|8841.9|8833.7|8832.2|8844.5|8843|8826.8|8825.3|7362
1589486400000|2020-05-14 20:00:00|8833.8|8832.3|8836.2|8831.7|8838.8|8836.3|8831.5|8829.5|3889
1589490000000|2020-05-14 21:00:00|8841.2|8830.2|8838.1|8831.4|8851.8|8840.8|8835.8|8828.1|4545
1589493600000|2020-05-14 22:00:00|8838.3|8832.1|8837.3|8835.8|8846.2|8838.9|8834.9|8830.4|5835
1589497200000|2020-05-14 23:00:00|8837.1|8835.6|8834|8832.5|8837.8|8835.9|8833.6|8832.1|2638
1589414400000|2020-05-14 00:00:00|8842.5|8841|8845.2|8843.7|8848.1|8846.6|8841.4|8839.9|4647
1589418000000|2020-05-14 01:00:00|8845.3|8843.8|8857.8|8856.3|8859|8857.5|8841.5|8840.1|4680
1589421600000|2020-05-14 02:00:00|8857.9|8856.4|8852.8|8851.3|8858.3|8856.8|8851.5|8850|3720
1589425200000|2020-05-14 03:00:00|8852.3|8851.4|8851.8|8850.9|8855.6|8854.4|8850.7|8849.4|3334
1589428800000|2020-05-14 04:00:00|8852.1|8850.6|8855.1|8853.6|8855.3|8853.8|8849.3|8848|2678
1589432400000|2020-05-14 05:00:00|8854.9|8853.4|8862.9|8861.4|8864.9|8863.4|8851.6|8850.1|3268
1589436000000|2020-05-14 06:00:00|8863|8861.5|8868.6|8867.1|8871.8|8870.9|8854.7|8853.8|5970
1589439600000|2020-05-14 07:00:00|8868.7|8867.2|8863.1|8862.2|8868.9|8867.9|8848.1|8847.2|8843
1589443200000|2020-05-14 08:00:00|8863.3|8862.4|8860.2|8859.3|8863.8|8862.4|8849.1|8848.1|7931
1589446800000|2020-05-14 09:00:00|8860.3|8859.4|8842.4|8841.5|8860.8|8859.8|8838.1|8837.2|6088
1589450400000|2020-05-14 10:00:00|8842.5|8841.6|8844.4|8842.9|8851.9|8850.2|8831.9|8830.7|9578
1589454000000|2020-05-14 11:00:00|8844.5|8843|8845.3|8844.4|8854.5|8853.6|8839.8|8838.5|8293
1589457600000|2020-05-14 12:00:00|8845.6|8844.1|8857.2|8856.3|8860.4|8859.3|8844.8|8843.7|8545
1589461200000|2020-05-14 13:00:00|8857.1|8856.2|8851|8850.1|8860.3|8859.1|8848.7|8847.3|8122
1589464800000|2020-05-14 14:00:00|8850.9|8850|8863.2|8861.7|8864.3|8863.3|8849.2|8848.1|10356
1589468400000|2020-05-14 15:00:00|8863.3|8861.8|8856.8|8855.9|8864|8862.8|8849.6|8848.4|9068
1589472000000|2020-05-14 16:00:00|8856.7|8855.8|8841|8839.5|8857.8|8856.8|8838.9|8838|7622
1589475600000|2020-05-14 17:00:00|8841.1|8839.6|8844.2|8842.7|8845.3|8843.8|8836.3|8835.1|6088
1589479200000|2020-05-14 18:00:00|8844.3|8842.8|8843.5|8842|8846.7|8845.5|8842.2|8840.7|5926
1589482800000|2020-05-14 19:00:00|8843.4|8841.9|8833.7|8832.2|8844.5|8843|8826.8|8825.3|7362
1589486400000|2020-05-14 20:00:00|8833.8|8832.3|8836.2|8831.7|8838.8|8836.3|8831.5|8829.5|3889
1589490000000|2020-05-14 21:00:00|8841.2|8830.2|8838.1|8831.4|8851.8|8840.8|8835.8|8828.1|4545
1589493600000|2020-05-14 22:00:00|8838.3|8832.1|8837.3|8835.8|8846.2|8838.9|8834.9|8830.4|5835
1589497200000|2020-05-14 23:00:00|8837.1|8835.6|8834|8832.5|8837.8|8835.9|8833.6|8832.1|2638
1589500800000|2020-05-15 00:00:00|8834.1|8832.6|8840.5|8839|8841.8|8840.3|8830.3|8828.3|3939
1589504400000|2020-05-15 01:00:00|8840.4|8838.9|8844|8842.5|8851|8849.5|8839.7|8838.2|3833
1589508000000|2020-05-15 02:00:00|8843.9|8842.4|8848|8846.5|8850|8848.5|8843.4|8841.9|3765
1589511600000|2020-05-15 03:00:00|8847.9|8846.4|8850.8|8849.3|8853.8|8852.3|8847.5|8846.1|3308
1589515200000|2020-05-15 04:00:00|8850.9|8849.4|8845|8843.5|8850.9|8849.7|8844|8842.8|2382
1589518800000|2020-05-15 05:00:00|8844.9|8843.4|8851.6|8850.1|8852.8|8851.6|8844.5|8843.3|3027
1589522400000|2020-05-15 06:00:00|8851.3|8849.8|8855.3|8853.8|8862.1|8860.7|8848.8|8847.3|5184
1589526000000|2020-05-15 07:00:00|8855.2|8853.7|8856.6|8853.6|8862.7|8861.6|8850.4|8849.5|8067
1589529600000|2020-05-15 08:00:00|8856.4|8853.9|8858.4|8856.9|8861.5|8860.6|8850|8848.9|6728
1589533200000|2020-05-15 09:00:00|8859.3|8855.9|8858.4|8857.5|8865.7|8864.5|8853.4|8852.2|6345
1589536800000|2020-05-15 10:00:00|8858.5|8857.6|8863|8861.5|8865.7|8864.6|8852|8851.1|7272
1589540400000|2020-05-15 11:00:00|8862.6|8861.7|8882.8|8881.9|8884.6|8883.1|8857.1|8855.8|8897
1589544000000|2020-05-15 12:00:00|8882.9|8882|8891.1|8889.6|8895.1|8893.6|8871.9|8870.9|11799
1589547600000|2020-05-15 13:00:00|8891.2|8889.7|8916.3|8913.6|8917.7|8916.3|8889.6|8888.2|8635
1589551200000|2020-05-15 14:00:00|8916.1|8913.5|8923.3|8922.4|8934.1|8932.6|8901|8899.5|11257
1589554800000|2020-05-15 15:00:00|8923.2|8922.3|8917.8|8916.9|8929.1|8928.1|8915.2|8914.1|8293
1589558400000|2020-05-15 16:00:00|8917.9|8917|8917.4|8916.5|8925.7|8924.8|8915.7|8914.6|7517
1589562000000|2020-05-15 17:00:00|8917.3|8916.4|8921.4|8920.5|8922.9|8921.7|8915.4|8914.1|4491
1589565600000|2020-05-15 18:00:00|8921.2|8920.3|8925.3|8923.8|8926.5|8925|8915.4|8914.2|4419
1589569200000|2020-05-15 19:00:00|8925.2|8923.7|8927.7|8926.2|8929.2|8927.7|8923.4|8922|4931
1589572800000|2020-05-15 20:00:00|8927.8|8926.3|8942.7|8935.1|8944.1|8939.1|8925.6|8924.1|5044
1589745600000|2020-05-17 20:00:00|8944.9|8923.9|8949.6|8928.6|8962.8|8941.8|8941.6|8920.6|219
1589749200000|2020-05-17 21:00:00|8949.3|8928.3|8958|8949.1|8969.4|8955.5|8942.9|8921.9|2441
1589752800000|2020-05-17 22:00:00|8958.1|8949|8951.1|8948.9|8959.2|8951.7|8944.6|8942.3|7558
1589756400000|2020-05-17 23:00:00|8951.4|8948.7|8952.8|8951.3|8958.2|8956.1|8947.6|8946.1|4393
1589760000000|2020-05-18 00:00:00|8952.7|8951.2|8945|8943.5|8954.5|8953|8944.7|8943.2|4741
1589763600000|2020-05-18 01:00:00|8945.1|8943.6|8939.2|8937.7|8945.4|8943.9|8937.2|8935.7|3939
1589767200000|2020-05-18 02:00:00|8939.3|8937.8|8941.3|8939.8|8941.9|8940.4|8935.6|8934.1|4551
1589770800000|2020-05-18 03:00:00|8941.2|8939.7|8940.3|8938.8|8943.6|8942.5|8939|8937.6|3022
1589774400000|2020-05-18 04:00:00|8940.4|8938.9|8945.2|8943.7|8947.5|8946|8939.3|8937.8|2888
1589778000000|2020-05-18 05:00:00|8945.1|8943.6|8942.5|8941|8946.1|8944.6|8941|8939.5|2944
1589781600000|2020-05-18 06:00:00|8942.4|8940.9|8939.7|8938.8|8947.9|8946.7|8935.4|8934.5|5123
1589785200000|2020-05-18 07:00:00|8940|8938.5|8930.5|8929|8942.4|8941.5|8923|8921.8|6854
1589788800000|2020-05-18 08:00:00|8930.1|8929.2|8930.3|8929.4|8934|8933.1|8918.7|8917.6|6761
1589792400000|2020-05-18 09:00:00|8930.2|8929.3|8915.2|8914.3|8932.8|8931.7|8913|8912|6043
1589796000000|2020-05-18 10:00:00|8915.3|8914.4|8917.6|8916.7|8918.3|8917.4|8905.4|8904.3|6329
1589799600000|2020-05-18 11:00:00|8917.5|8916.6|8905.1|8904.2|8922.1|8921.1|8901.2|8900.3|6928
1589803200000|2020-05-18 12:00:00|8905|8904.1|8909.7|8908.8|8918.2|8917.1|8903|8902.1|7376
1589806800000|2020-05-18 13:00:00|8909.8|8908.9|8907.9|8906.4|8913.1|8912.2|8894.6|8893.5|8778
1589810400000|2020-05-18 14:00:00|8908|8906.5|8905.4|8904.5|8918.9|8917.4|8903.4|8902.1|8386
1589814000000|2020-05-18 15:00:00|8905.2|8904.3|8932.1|8930.6|8939.2|8938.2|8902.7|8901.5|11601
1589817600000|2020-05-18 16:00:00|8931.9|8930.4|8957.3|8956.4|8959.4|8958.1|8930.2|8928.8|9265
1589821200000|2020-05-18 17:00:00|8957.5|8956|8953.8|8952.3|8960.8|8959.3|8950.1|8948.6|7333
1589824800000|2020-05-18 18:00:00|8953.7|8952.2|8952.6|8951.1|8954|8952.7|8948.5|8947|4986
1589828400000|2020-05-18 19:00:00|8952.2|8950.7|8953.2|8951.7|8954.8|8953.5|8947.8|8946.6|4667
1589832000000|2020-05-18 20:00:00|8953.1|8951.6|8951.8|8947.5|8954|8952.5|8950|8946.2|3418
1589835600000|2020-05-18 21:00:00|8952.7|8946.9|8953|8942|8960.2|8953.1|8951.5|8941.3|4686
1589839200000|2020-05-18 22:00:00|8952.3|8941.3|8948.5|8945.8|8956.2|8950.4|8947.8|8940.7|5275
1589842800000|2020-05-18 23:00:00|8948|8946.5|8946.9|8945.4|8953.2|8951.3|8946.4|8944.9|3524
1589846400000|2020-05-19 00:00:00|8946.8|8945.3|8938.2|8936.7|8948.5|8947|8936.2|8934.7|4277
1589850000000|2020-05-19 01:00:00|8939|8937.5|8939.4|8937.9|8940.9|8939.4|8934.9|8933.4|4280
1589853600000|2020-05-19 02:00:00|8939.5|8938|8943.1|8941.6|8944.6|8943.2|8937.7|8936.2|3439
1589857200000|2020-05-19 03:00:00|8943|8941.5|8947.4|8945.9|8949.3|8947.8|8942|8940.8|3164
1589860800000|2020-05-19 04:00:00|8947.3|8945.8|8939.9|8938.4|8947.6|8946.2|8939.7|8938.2|2738
1589864400000|2020-05-19 05:00:00|8940|8938.5|8948.9|8944.3|8949.2|8947.1|8939.8|8938.3|3720
1589868000000|2020-05-19 06:00:00|8950|8941|8931.5|8930|8950.4|8946.8|8915.9|8914.4|8981
1589871600000|2020-05-19 07:00:00|8931.3|8929.8|8923.6|8922.7|8939.7|8938.8|8922.9|8922|9257
1589875200000|2020-05-19 08:00:00|8923.5|8922.6|8942.1|8937.1|8948.8|8947.3|8923.4|8922.5|9050
1589878800000|2020-05-19 09:00:00|8942.3|8936.1|8942.8|8941.9|8949.1|8948|8935.1|8934.2|7061
1589882400000|2020-05-19 10:00:00|8942.9|8942|8955.6|8954.7|8956.9|8955.8|8942.4|8941.5|6505
1589886000000|2020-05-19 11:00:00|8955.8|8954.9|8948.3|8946.8|8957|8956|8945.4|8944.5|5686
1589889600000|2020-05-19 12:00:00|8948|8947.1|8944.4|8943.5|8958.4|8957.3|8944.1|8943.2|6970
1589893200000|2020-05-19 13:00:00|8944.3|8943.4|8925.9|8924.4|8947.1|8945.8|8924.4|8923.5|9166
1589896800000|2020-05-19 14:00:00|8926|8924.5|8936.2|8934.7|8941.9|8940.4|8917.6|8916.7|9257
1589900400000|2020-05-19 15:00:00|8936|8934.5|8927.2|8926.3|8937.6|8936.3|8923.9|8922.4|6890
1589904000000|2020-05-19 16:00:00|8927.1|8926.2|8923.2|8921.7|8927.7|8926.8|8919.9|8918.4|4709
1589907600000|2020-05-19 17:00:00|8922.9|8922|8921.4|8919.9|8923.6|8922.4|8917.2|8915.7|3900
1589911200000|2020-05-19 18:00:00|8921.3|8919.8|8913.7|8912.2|8922|8920.5|8906.1|8904.6|5801
1589914800000|2020-05-19 19:00:00|8913.8|8912.3|8917|8915.5|8922.1|8920.8|8903.2|8901.7|6899
1589918400000|2020-05-19 20:00:00|8916.9|8915.4|8916.8|8913.3|8928.8|8927.3|8913.7|8911.2|4299
1589922000000|2020-05-19 21:00:00|8915.3|8913.8|8922.7|8916.7|8926.1|8917.9|8915.3|8909|3436
1589925600000|2020-05-19 22:00:00|8922.8|8916.8|8918.8|8917.3|8922.8|8919.9|8918.2|8914.5|3054
1589929200000|2020-05-19 23:00:00|8918.5|8917|8915.9|8914.4|8920.1|8918.6|8913.6|8912.1|2345
1589932800000|2020-05-20 00:00:00|8915.8|8914.3|8918.4|8916.9|8919.8|8918.5|8912.7|8911.2|3282
1589936400000|2020-05-20 01:00:00|8918.3|8916.8|8915.4|8913.9|8921.1|8919.6|8915.3|8913.8|3506
1589940000000|2020-05-20 02:00:00|8915.5|8914|8921.8|8920.3|8923.4|8922.1|8915.5|8914|3265
1589943600000|2020-05-20 03:00:00|8921.9|8920.4|8924.7|8923.2|8924.8|8923.3|8920.6|8919.1|2551
1589947200000|2020-05-20 04:00:00|8924.5|8923|8924.6|8923.1|8924.7|8923.6|8921.8|8920.6|2333
1589950800000|2020-05-20 05:00:00|8924.5|8923|8929.5|8918.5|8929.6|8926.2|8922|8918.2|2719
1589954400000|2020-05-20 06:00:00|8929.6|8918.6|8947.4|8945.9|8949|8947.7|8922.9|8917.8|6235
1589958000000|2020-05-20 07:00:00|8947.5|8946|8951.2|8949.7|8956|8954.8|8946.2|8945.3|9050
1589961600000|2020-05-20 08:00:00|8951.1|8949.6|8936.9|8934.3|8952.7|8951.7|8935.1|8933.7|7418
1589965200000|2020-05-20 09:00:00|8936.7|8934.4|8926.8|8925.9|8945.3|8944|8925|8923.9|7433
1589968800000|2020-05-20 10:00:00|8926.7|8925.8|8929.9|8928.4|8934.7|8933.6|8920.8|8919.5|7711
1589972400000|2020-05-20 11:00:00|8930|8928.5|8941.4|8939.9|8942.3|8940.9|8930|8928.5|6765
1589976000000|2020-05-20 12:00:00|8940.7|8939.8|8945.9|8944.4|8949.6|8948.5|8933|8931.6|7078
1589979600000|2020-05-20 13:00:00|8945.4|8944.5|8949.8|8948.3|8951.8|8950.9|8933.9|8932.5|8849
1589983200000|2020-05-20 14:00:00|8949.6|8948.1|8958.8|8957.3|8970.5|8969.4|8947.3|8946.2|9796
1589986800000|2020-05-20 15:00:00|8958.7|8957.2|8960.2|8958.7|8970.9|8969.4|8951.6|8950.1|7656
1589990400000|2020-05-20 16:00:00|8960.3|8958.8|8975.8|8974.3|8978.8|8977.4|8958.2|8956.8|7294
1589994000000|2020-05-20 17:00:00|8975.4|8974.5|8977.8|8975.3|8979.3|8978.1|8972.2|8971|5352
1589997600000|2020-05-20 18:00:00|8978.1|8975.7|8982.9|8982|8983.2|8982.3|8976|8974.5|5588
1590001200000|2020-05-20 19:00:00|8983.1|8982.2|8978.7|8977.2|8983.4|8982.2|8976|8974.5|4598
1590004800000|2020-05-20 20:00:00|8978.5|8977|8975.5|8963.5|8979.3|8977.8|8970.6|8963.1|2795
1590008400000|2020-05-20 21:00:00|8976|8964|8975.4|8967.1|8982.8|8973.3|8970.9|8958.9|3696
1590012000000|2020-05-20 22:00:00|8975.5|8967|8972.3|8970.8|8977.8|8973.1|8968.2|8966.5|3611
1590015600000|2020-05-20 23:00:00|8972.2|8970.7|8973.7|8972.2|8975.7|8974.2|8971.5|8969.6|1880
1590019200000|2020-05-21 00:00:00|8973.6|8972.1|8984.3|8982.8|8988.2|8986.7|8973.1|8971.6|3583
1590022800000|2020-05-21 01:00:00|8984.4|8982.9|8986|8984.5|8987.7|8986.2|8982.8|8981.3|4045
1590026400000|2020-05-21 02:00:00|8986.1|8984.6|8986.9|8985.4|8988.2|8986.9|8983.9|8982.4|3639
1590030000000|2020-05-21 03:00:00|8986.8|8985.3|8987.5|8986|8988.2|8986.8|8984.6|8983.1|2605
1590033600000|2020-05-21 04:00:00|8987.4|8985.9|8982.6|8981.1|8988.1|8986.6|8982.1|8980.6|2389
1590037200000|2020-05-21 05:00:00|8982.7|8981.2|8988.2|8986.7|8988.7|8987.5|8982.1|8980.6|2574
1590040800000|2020-05-21 06:00:00|8988.1|8986.6|8988.8|8987.9|8990.9|8989.9|8983.8|8982.6|5048
1590044400000|2020-05-21 07:00:00|8989.2|8987.7|8997.5|8994|8999.4|8998.3|8986.5|8985.4|7631
1590048000000|2020-05-21 08:00:00|8997.4|8994.3|8975.4|8974.5|9000.6|8999.7|8975.2|8974|7360
1590051600000|2020-05-21 09:00:00|8975.5|8974.6|8963.8|8962.9|8981.4|8980.2|8961.5|8960.3|6738
1590055200000|2020-05-21 10:00:00|8964.3|8962.8|8983.3|8981.8|8986.1|8985.1|8958.7|8957.2|6036
1590058800000|2020-05-21 11:00:00|8982.9|8982|8993.3|8992.4|8996.4|8995.3|8979.2|8978.1|7272
1590062400000|2020-05-21 12:00:00|8993.1|8992.2|8991.7|8990.8|9000.3|8999.3|8987.5|8986|8180
1590066000000|2020-05-21 13:00:00|8991.6|8990.7|8978.7|8977.2|8996.3|8995.3|8974.7|8973.2|8600
1590069600000|2020-05-21 14:00:00|8978.6|8977.1|8958|8956.5|8980.2|8978.7|8946.7|8945.2|9910
1590073200000|2020-05-21 15:00:00|8958.1|8956.6|8959.9|8958.4|8967|8965.5|8954|8952.7|7559
1590076800000|2020-05-21 16:00:00|8959.8|8958.3|8958.3|8957.4|8962.7|8961.5|8956.3|8955.1|4969
1590080400000|2020-05-21 17:00:00|8958.2|8957.3|8954.5|8953.6|8965.8|8964.3|8953.8|8952.3|5019
1590084000000|2020-05-21 18:00:00|8954.6|8953.7|8955.4|8953.9|8959.1|8957.7|8952.2|8951|3580
1590087600000|2020-05-21 19:00:00|8955.5|8954|8961.6|8960.1|8962.9|8961.4|8952.7|8951.3|4514
1590091200000|2020-05-21 20:00:00|8961.5|8960|8961|8958.1|8964.7|8961.9|8955.9|8953.5|3460
1590094800000|2020-05-21 21:00:00|8965.2|8953.2|8959|8952.9|8967.5|8957.6|8955.3|8947.5|2385
1590098400000|2020-05-21 22:00:00|8958.8|8953|8959.2|8957.7|8963.2|8958.1|8955|8952.7|3452
1590102000000|2020-05-21 23:00:00|8959.8|8958.3|8959.3|8957.8|8961.8|8959.8|8957.9|8956.4|2386
1590105600000|2020-05-22 00:00:00|8959.2|8957.7|8955|8953.5|8960.4|8958.9|8952.8|8951.3|3610
1590109200000|2020-05-22 01:00:00|8954.8|8953.3|8953.4|8951.9|8956.1|8954.6|8951.5|8950|4535
1590112800000|2020-05-22 02:00:00|8953.5|8952|8959.5|8958|8961.5|8960|8953.2|8951.9|4338
1590116400000|2020-05-22 03:00:00|8959.4|8957.9|8954.7|8953.2|8959.9|8958.4|8951.3|8949.8|3283
1590120000000|2020-05-22 04:00:00|8954.8|8953.3|8950.9|8949.4|8954.9|8953.4|8950.5|8949.3|3637
1590123600000|2020-05-22 05:00:00|8951|8949.5|8946.8|8943.2|8953.3|8952|8942.9|8941.6|3987
1590127200000|2020-05-22 06:00:00|8948.6|8942.9|8951.3|8949.8|8956.1|8955|8946.1|8942.9|6183
1590130800000|2020-05-22 07:00:00|8951|8949.5|8962.2|8961.3|8972.1|8970.9|8950.3|8949.2|9007
1590134400000|2020-05-22 08:00:00|8962|8961.1|8950.9|8950|8963|8962.1|8950.4|8949.2|7598
1590138000000|2020-05-22 09:00:00|8950.8|8949.9|8948.5|8947.6|8954.8|8953.6|8942.8|8941.8|6460
1590141600000|2020-05-22 10:00:00|8948.4|8947.5|8950.1|8948.6|8960.4|8959.1|8940.9|8939.9|7136
1590145200000|2020-05-22 11:00:00|8949.8|8948.9|8955|8954.1|8959.3|8958.4|8945.8|8944.7|6965
1590148800000|2020-05-22 12:00:00|8955.1|8954.2|8955.1|8954.2|8960.2|8959.3|8952.5|8951.3|6188
1590152400000|2020-05-22 13:00:00|8955|8954.1|8946.4|8945.5|8955.7|8954.8|8943.8|8942.5|6867
1590156000000|2020-05-22 14:00:00|8946.8|8945.3|8933|8932.1|8950.7|8949.8|8930.1|8929|7760
1590159600000|2020-05-22 15:00:00|8932.8|8931.9|8946.8|8945.9|8951|8950|8932.8|8931.9|6043
1590163200000|2020-05-22 16:00:00|8946.9|8946|8947.8|8946.3|8948.7|8947.8|8941|8940.1|4357
1590166800000|2020-05-22 17:00:00|8947.9|8946.4|8945.4|8943.9|8952.8|8951.3|8945.4|8943.9|3395
1590170400000|2020-05-22 18:00:00|8945|8944.1|8952.4|8950.9|8952.8|8951.5|8945|8943.6|3460
1590174000000|2020-05-22 19:00:00|8952.2|8951.3|8956.4|8954.9|8959.8|8958.3|8951.2|8949.7|4343
1590177600000|2020-05-22 20:00:00|8956.3|8954.8|8963.9|8958.4|8968.5|8961.6|8953.9|8950.7|3774
1590350400000|2020-05-24 20:00:00|8956.2|8934.2|8962.3|8940.3|8962.3|8940.3|8953.4|8931.4|112
1590354000000|2020-05-24 21:00:00|8962.9|8940.9|8957.8|8947.4|8967.4|8950.2|8955|8933.6|1847
1590357600000|2020-05-24 22:00:00|8957.7|8947.3|8949.5|8947|8962.6|8955.3|8947.5|8945.3|4250
1590361200000|2020-05-24 23:00:00|8949.1|8947.6|8952|8950.5|8954.3|8952.8|8947.8|8945.6|3471
1590364800000|2020-05-25 00:00:00|8951.9|8950.4|8946.4|8944.9|8954.1|8952.9|8946.1|8944.6|2912
1590368400000|2020-05-25 01:00:00|8946.3|8944.8|8944.2|8942.7|8949.6|8948.1|8942.5|8941|3769
1590372000000|2020-05-25 02:00:00|8944.1|8942.6|8943.8|8942.3|8949.1|8947.6|8943.5|8942|3074
1590375600000|2020-05-25 03:00:00|8943.7|8942.2|8942.9|8941.4|8944.8|8943.3|8940.7|8939.2|2806
1590379200000|2020-05-25 04:00:00|8942.8|8941.3|8941.7|8940.2|8943|8941.5|8940|8938.5|1793
1590382800000|2020-05-25 05:00:00|8941.8|8940.3|8943.3|8941.8|8945.8|8944.3|8939.5|8938.3|2608
1590386400000|2020-05-25 06:00:00|8943.4|8941.9|8937|8935.5|8943.6|8942.1|8932.3|8930.8|4470
1590390000000|2020-05-25 07:00:00|8937.1|8935.6|8940.9|8935.9|8942.6|8941.1|8933.6|8932.1|4705
1590393600000|2020-05-25 08:00:00|8940.4|8938.9|8939.6|8938.1|8946|8944.6|8936.5|8934.4|4877
1590397200000|2020-05-25 09:00:00|8939.5|8938|8946.4|8944.9|8948.6|8947.4|8937.4|8935.9|4301
1590400800000|2020-05-25 10:00:00|8946.3|8944.8|8948.4|8946.9|8952.4|8951.1|8946.3|8944.8|3865
1590404400000|2020-05-25 11:00:00|8948.3|8946.8|8952.2|8950.7|8955.3|8953.9|8945.2|8943.9|4340
1590408000000|2020-05-25 12:00:00|8952|8951.1|8949.7|8948.2|8953.3|8951.8|8945|8943.5|4167
1590411600000|2020-05-25 13:00:00|8950|8948.5|8934.8|8933.3|8953.9|8952.4|8933.8|8932.3|5294
1590415200000|2020-05-25 14:00:00|8935|8933.5|8932.2|8930.7|8938.7|8937.4|8928.7|8927.5|5195
1590418800000|2020-05-25 15:00:00|8932.3|8930.8|8934.7|8933.2|8939.3|8937.8|8932|8930.8|3394
1590422400000|2020-05-25 16:00:00|8934.6|8933.1|8939.5|8938|8940.6|8939.1|8932|8930.5|2030
1590426000000|2020-05-25 17:00:00|8939.6|8938.1|8939|8936.1|8940.3|8938.6|8934.4|8932.3|8716
1590429600000|2020-05-25 18:00:00|8938.7|8936.2|8939.1|8936.3|8940.4|8938.1|8936.7|8934.3|5980
1590433200000|2020-05-25 19:00:00|8939|8936.4|8936.8|8935.3|8943.7|8939.3|8936.7|8933.2|6783
1590436800000|2020-05-25 20:00:00|8937.1|8934.9|8945.5|8933.5|8952.6|8940.6|8934.9|8931.2|7902
1590440400000|2020-05-25 21:00:00|8944.9|8932.9|8943.3|8931.3|8946.9|8934.9|8941.3|8929.3|3143
1590444000000|2020-05-25 22:00:00|8943.2|8931.2|8939|8937.5|8946.5|8937.8|8936.4|8931.2|3089
1590447600000|2020-05-25 23:00:00|8939.1|8937.6|8935.2|8933.7|8940.6|8938.4|8934.2|8932.7|2266
1590451200000|2020-05-26 00:00:00|8935.3|8933.8|8930.7|8929.2|8937|8935.5|8928.7|8927.2|3980
1590454800000|2020-05-26 01:00:00|8930.8|8929.3|8937.8|8936.3|8938.9|8937.4|8928.8|8927.3|4764
1590458400000|2020-05-26 02:00:00|8937.6|8936.1|8938.6|8937.1|8940.4|8938.9|8935|8933.8|3070
1590462000000|2020-05-26 03:00:00|8938.5|8937|8938.2|8936.7|8942.1|8940.6|8936.6|8935.2|2880
1590465600000|2020-05-26 04:00:00|8938.1|8936.6|8937.7|8936.2|8939.6|8938.3|8933.6|8932.1|2546
1590469200000|2020-05-26 05:00:00|8937.8|8936.3|8938|8936.5|8938.9|8937.7|8934.3|8932.8|2338
1590472800000|2020-05-26 06:00:00|8938.1|8936.6|8910.6|8909.1|8938.6|8937.1|8907.9|8906.6|5935
1590476400000|2020-05-26 07:00:00|8910.7|8909.2|8916.2|8915.3|8924.3|8923.4|8907.2|8906|7782
1590480000000|2020-05-26 08:00:00|8916.1|8915.2|8907|8906.1|8924|8923.1|8906.2|8904.9|8292
1590483600000|2020-05-26 09:00:00|8907.1|8906.2|8905|8904.1|8908.3|8907.3|8896.6|8895.7|8600
1590487200000|2020-05-26 10:00:00|8904.9|8904|8898.7|8897.8|8905.4|8904.5|8897.4|8896.2|6875
1590490800000|2020-05-26 11:00:00|8898.8|8897.9|8898.3|8897.4|8905.4|8904.5|8886.5|8885.6|6496
1590494400000|2020-05-26 12:00:00|8898.4|8897.5|8888.6|8887.1|8899|8898.1|8885.4|8884.5|7080
1590498000000|2020-05-26 13:00:00|8888.4|8886.9|8898.3|8896.8|8903.3|8902.4|8881.6|8880.1|8265
1590501600000|2020-05-26 14:00:00|8898.2|8896.7|8887.9|8887|8909.2|8908.1|8887|8885.8|9058
1590505200000|2020-05-26 15:00:00|8888.1|8887.2|8893.1|8892.2|8899.1|8898.2|8887.4|8886.5|7502
1590508800000|2020-05-26 16:00:00|8893|8892.1|8898.9|8898|8900.1|8899.2|8885.2|8884.1|4808
1590512400000|2020-05-26 17:00:00|8898.8|8897.9|8908.1|8907.2|8909.3|8908.4|8896.7|8895.7|4378
1590516000000|2020-05-26 18:00:00|8908.2|8907.3|8907.8|8906.9|8910.1|8909.2|8903.9|8902.7|3747
1590519600000|2020-05-26 19:00:00|8907.7|8906.8|8908.3|8907.4|8909.9|8909|8902.7|8901.2|4991
1590523200000|2020-05-26 20:00:00|8908.4|8907.5|8907.6|8898.5|8909.6|8908.2|8900.9|8898.4|3252
1590526800000|2020-05-26 21:00:00|8909.6|8897.6|8901|8897.1|8909.6|8903.5|8900.6|8893.8|4728
1590530400000|2020-05-26 22:00:00|8901.9|8897.2|8904.5|8903|8905.7|8903.3|8901.5|8897.2|2931
1590534000000|2020-05-26 23:00:00|8904.6|8903.1|8903.4|8901.9|8906.3|8904.8|8902.7|8901.1|2605
1590537600000|2020-05-27 00:00:00|8903.3|8901.8|8903.3|8902.4|8908.2|8907.2|8900.1|8898.6|4643
1590541200000|2020-05-27 01:00:00|8903.4|8902.5|8903.4|8902.5|8906.5|8905.2|8899|8897.5|5315
1590544800000|2020-05-27 02:00:00|8903.3|8902.4|8894.9|8893.4|8903.9|8902.7|8894.4|8893.2|5305
1590548400000|2020-05-27 03:00:00|8894.6|8893.7|8899.4|8898.5|8901.5|8900.2|8894.4|8893.2|3771
1590552000000|2020-05-27 04:00:00|8899.6|8898.7|8897.8|8896.3|8901.6|8900.5|8896.3|8894.8|3102
1590555600000|2020-05-27 05:00:00|8897.6|8896.1|8898.2|8896.7|8899.1|8897.6|8893.3|8891.9|4180
1590559200000|2020-05-27 06:00:00|8898.6|8897.1|8899.8|8898.3|8905.2|8904.3|8890|8888.5|5722
1590562800000|2020-05-27 07:00:00|8900.3|8898.8|8917.6|8916.1|8919.5|8918.6|8898.7|8897.5|7738
1590566400000|2020-05-27 08:00:00|8917.2|8916.3|8906.5|8905|8927.4|8926.3|8905.3|8904.4|8355
1590570000000|2020-05-27 09:00:00|8906.6|8905.1|8936|8934.5|8940.8|8939.3|8897.7|8896.7|12923
1590573600000|2020-05-27 10:00:00|8935.8|8934.3|8932.2|8931.3|8946.5|8945.1|8927.2|8925.7|10748
1590577200000|2020-05-27 11:00:00|8932.3|8931.4|8948.9|8948|8954.5|8953.6|8929.9|8929|9162
1590580800000|2020-05-27 12:00:00|8948.7|8947.8|8962.7|8961.2|8968.1|8966.7|8948|8946.6|11202
1590584400000|2020-05-27 13:00:00|8962.3|8961.4|8964.8|8963.3|8972.4|8971.2|8959.9|8958.8|11527
1590588000000|2020-05-27 14:00:00|8964.9|8963.4|8986.9|8986|8994.8|8993.7|8961.4|8960.5|12186
1590591600000|2020-05-27 15:00:00|8986.8|8985.9|8969.2|8967.7|8990|8988.7|8964.6|8963.7|11144
1590595200000|2020-05-27 16:00:00|8969.1|8967.6|8967.9|8966.4|8972.6|8971.4|8964.7|8963.3|7104
1590598800000|2020-05-27 17:00:00|8968|8966.5|8971.2|8969.7|8971.5|8970.3|8965.2|8963.7|5973
1590602400000|2020-05-27 18:00:00|8971.1|8969.6|8968.4|8966.9|8973.6|8972.2|8967.4|8965.9|5416
1590606000000|2020-05-27 19:00:00|8968.3|8966.8|8974.3|8973.4|8976.3|8975|8968.3|8966.8|5426
1590609600000|2020-05-27 20:00:00|8974.5|8973.6|8982.2|8974.8|8982.7|8978.7|8973.9|8972.5|3979
1590613200000|2020-05-27 21:00:00|8982.1|8975.6|8979.1|8973.6|8985.6|8979.4|8977.8|8969|3931
1590616800000|2020-05-27 22:00:00|8978.9|8973.7|8981.2|8979.7|8982|8980.5|8977.8|8973.6|2687
1590620400000|2020-05-27 23:00:00|8981.3|8979.8|8984.2|8982.7|8984.9|8983.4|8979.1|8977.6|2452
1590624000000|2020-05-28 00:00:00|8984.1|8982.6|8986.8|8985.3|8989.2|8987.7|8979.8|8978.3|4210
1590627600000|2020-05-28 01:00:00|8986.9|8985.4|8988|8986.5|8990.1|8988.6|8983.2|8981.7|5219
1590631200000|2020-05-28 02:00:00|8987.9|8986.4|8982.8|8981.3|8989.1|8987.7|8981.7|8980.6|4018
1590634800000|2020-05-28 03:00:00|8982.7|8981.2|8987.7|8986.2|8987.7|8986.2|8982.2|8980.9|4224
1590638400000|2020-05-28 04:00:00|8987.9|8986.4|8984.4|8983.5|8987.9|8987|8983|8981.5|3898
1590642000000|2020-05-28 05:00:00|8984.5|8983.6|8983.2|8981.7|8987.3|8986.1|8982.6|8981.5|4278
1590645600000|2020-05-28 06:00:00|8982.9|8981.4|8983.6|8982.1|8984.9|8984|8977|8975.7|6910
1590649200000|2020-05-28 07:00:00|8983.9|8982.4|8977.5|8976|8984|8982.5|8963.8|8962.9|9494
1590652800000|2020-05-28 08:00:00|8977.6|8976.1|8976.4|8974.9|8979.9|8979|8968.7|8967.4|7738
1590656400000|2020-05-28 09:00:00|8976.3|8974.8|8982.3|8981.4|8983.7|8982.6|8964.4|8963.4|8948
1590660000000|2020-05-28 10:00:00|8982.5|8981|8994.6|8993.7|8994.8|8993.9|8980.1|8979.2|8095
1590663600000|2020-05-28 11:00:00|8995|8993.5|8982.4|8980.9|8995|8993.9|8978.6|8977.5|6674
1590667200000|2020-05-28 12:00:00|8982.1|8980.6|8977.8|8976.9|8983.5|8982.6|8967.6|8966.4|8678
1590670800000|2020-05-28 13:00:00|8977.9|8976.4|8985.5|8984|8986.1|8985|8971.4|8969.9|10356
1590674400000|2020-05-28 14:00:00|8985.6|8984.1|8974|8972.5|8990.4|8989.1|8964.3|8963.2|10710
1590678000000|2020-05-28 15:00:00|8973.5|8972.6|8981.8|8980.3|8983.9|8982.6|8968.1|8967.2|9294
1590681600000|2020-05-28 16:00:00|8981.9|8980.4|8982.5|8981.6|8984.9|8983.7|8977.9|8976.7|7362
1590685200000|2020-05-28 17:00:00|8982.6|8981.7|8986|8984.5|8989.4|8988.5|8982.1|8981|5981
1590688800000|2020-05-28 18:00:00|8985.9|8984.4|8984.7|8983.2|8990.3|8989.4|8982.5|8981.4|4760
1590692400000|2020-05-28 19:00:00|8984.8|8983.3|8991.6|8990.1|8991.8|8990.7|8984.2|8983|6831
1590696000000|2020-05-28 20:00:00|8991.7|8990.2|8992|8987.6|8994.8|8993.3|8987.5|8981.7|4273
1590699600000|2020-05-28 21:00:00|8996|8985.6|8993.7|8987.7|8996.6|8990.1|8988.8|8979.4|3943
1590703200000|2020-05-28 22:00:00|8993.8|8987.4|8989.7|8988.2|8994.7|8989.8|8988|8985.8|4670
1590706800000|2020-05-28 23:00:00|8989.5|8988|8993.8|8992.3|8994.4|8992.9|8988.2|8986.5|3001
1590710400000|2020-05-29 00:00:00|8993.6|8992.1|8990.3|8988.8|8996.1|8994.8|8988.2|8986.7|4720
1590714000000|2020-05-29 01:00:00|8990.2|8988.7|8995.5|8994|8996.4|8994.9|8989.2|8987.7|5181
1590717600000|2020-05-29 02:00:00|8995.4|8993.9|8995.7|8994.2|8997.6|8996.1|8993.3|8991.8|3928
1590721200000|2020-05-29 03:00:00|8995.2|8993.7|8996.1|8994.6|8997.2|8995.7|8992|8990.5|3567
1590724800000|2020-05-29 04:00:00|8996|8994.5|8992.5|8991|8997.9|8996.7|8992.1|8990.6|3508
1590728400000|2020-05-29 05:00:00|8992.3|8990.8|8991.9|8990.4|8995.4|8993.9|8986.8|8985.3|4598
1590732000000|2020-05-29 06:00:00|8992|8990.5|8990.3|8988.8|8998|8996.6|8986.6|8985.3|7039
1590735600000|2020-05-29 07:00:00|8990.2|8988.7|9014.2|9012.7|9017|9015.8|8990.2|8988.7|10149
1590739200000|2020-05-29 08:00:00|9014.3|9012.8|9043.9|9040.2|9044.2|9042.6|9010.4|9008.9|9103
1590742800000|2020-05-29 09:00:00|9043.8|9040.4|9051.6|9050.1|9055.1|9054.2|9035.3|9033.8|9670
1590746400000|2020-05-29 10:00:00|9051.4|9050.5|9031.8|9030.9|9051.9|9050.8|9021.6|9020.4|7871
1590750000000|2020-05-29 11:00:00|9031.9|9031|9005.9|9005|9037|9035.8|9005.3|9004.1|8455
1590753600000|2020-05-29 12:00:00|9006|9005.1|9010.1|9008.6|9019.1|9018.1|9005.5|9004.6|7586
1590757200000|2020-05-29 13:00:00|9010.6|9009.1|9002.3|9000.8|9011|9009.5|8997.6|8996.1|10823
1590760800000|2020-05-29 14:00:00|9002.4|9000.9|8996.3|8994.8|9003.3|9001.8|8980.2|8978.9|13501
1590764400000|2020-05-29 15:00:00|8996.4|8994.9|9018.3|9016.8|9019.9|9018.4|8994.7|8993.2|12245
1590768000000|2020-05-29 16:00:00|9018.2|9016.7|9010.8|9009.3|9028.1|9026.6|9010.4|9009.1|8808
1590771600000|2020-05-29 17:00:00|9010.7|9009.2|9010.8|9009.3|9014.7|9013.4|9001.4|9000|6831
1590775200000|2020-05-29 18:00:00|9010.7|9009.2|9005.8|9004.3|9011.3|9009.8|8998.8|8997.3|8466
1590778800000|2020-05-29 19:00:00|9005.6|9004.1|8989.8|8988.3|9010.5|9009|8987.8|8986.4|9716
1590782400000|2020-05-29 20:00:00|8989.9|8988.4|9000.7|8988.7|9013|9001|8984.8|8978.6|7920
1590955200000|2020-05-31 20:00:00|9032.6|9010.6|9023.9|9010.4|9035.4|9017|9015|8993|171
1590958800000|2020-05-31 21:00:00|9024.3|9010.5|9009|9003.6|9028.3|9011.9|9004.6|8993.1|2773
1590962400000|2020-05-31 22:00:00|9009.4|9003.3|9002.1|8999.5|9016.8|9006.1|8993.8|8991|7618
1590966000000|2020-05-31 23:00:00|9001.9|8998.4|9004.8|9003.3|9007.6|9006.1|9001.4|8998.4|3646
1590969600000|2020-06-01 00:00:00|9004.9|9003.4|8987.7|8986.2|9004.9|9003.4|8978.6|8976.7|6309
1590973200000|2020-06-01 01:00:00|8987.6|8986.1|8972.6|8971.1|8987.6|8986.1|8971.4|8970.4|6359
1590976800000|2020-06-01 02:00:00|8972.5|8971|8979.6|8978.1|8979.8|8978.9|8971|8970.1|4697
1590980400000|2020-06-01 03:00:00|8979.5|8978|8988.9|8988|8995.7|8994.4|8979.3|8977.8|3752
1590984000000|2020-06-01 04:00:00|8988.7|8987.8|8991.8|8990.9|8993.3|8991.9|8985.3|8984.4|2949
1590987600000|2020-06-01 05:00:00|8991.9|8991|8991.9|8990.4|8996.4|8995.2|8990.1|8988.9|4355
1590991200000|2020-06-01 06:00:00|8992.1|8990.6|8992.3|8990.8|8994.9|8994|8982.5|8981.4|5766
1590994800000|2020-06-01 07:00:00|8992.4|8990.9|8975.1|8973.6|8992.8|8991.9|8973.5|8972.4|8724
1590998400000|2020-06-01 08:00:00|8975|8973.5|8980.7|8979.8|8983.3|8982.1|8967.7|8966.2|10399
1591002000000|2020-06-01 09:00:00|8980.5|8979.6|8970.8|8969.9|8981.5|8980.6|8963.3|8962.4|7951
1591005600000|2020-06-01 10:00:00|8971.1|8970.2|8967.7|8966.8|8974.2|8973.3|8965|8964.1|6295
1591009200000|2020-06-01 11:00:00|8967.6|8966.7|8969.4|8968.5|8978.5|8977.6|8967.4|8966.5|5945
1591012800000|2020-06-01 12:00:00|8969.2|8968.3|8962|8961.1|8972.1|8971.2|8954.2|8953.3|6863
1591016400000|2020-06-01 13:00:00|8961.9|8961|8956.4|8953.4|8965.3|8964.4|8952.1|8950.7|7285
1591020000000|2020-06-01 14:00:00|8956.7|8953.5|8922.6|8921.7|8958.6|8957.1|8916.7|8915.5|10808
1591023600000|2020-06-01 15:00:00|8922.7|8921.8|8920.6|8919.1|8926.2|8925|8918.3|8917.1|8877
1591027200000|2020-06-01 16:00:00|8920.7|8919.2|8929.6|8928.1|8932|8930.7|8917.5|8916.3|5720
1591030800000|2020-06-01 17:00:00|8929.7|8928.2|8919.9|8918.4|8929.7|8928.4|8918.3|8917.2|3839
1591034400000|2020-06-01 18:00:00|8919.6|8918.7|8909.3|8908.4|8919.9|8919|8909.2|8907.9|4439
1591038000000|2020-06-01 19:00:00|8909.4|8908.5|8909.3|8907.8|8912.1|8911|8903|8901.5|4482
1591041600000|2020-06-01 20:00:00|8909.4|8907.9|8918.1|8910|8919.7|8915.1|8907.7|8906.3|3091
1591045200000|2020-06-01 21:00:00|8916|8910.8|8915.1|8908.2|8918.5|8913.5|8909.2|8901.6|3342
1591048800000|2020-06-01 22:00:00|8915.3|8908.3|8915.9|8914.4|8917.5|8916|8912.5|8908.1|2529
1591052400000|2020-06-01 23:00:00|8916|8914.5|8910.7|8909.2|8917.7|8916.1|8909.3|8907.8|3008
1591056000000|2020-06-02 00:00:00|8911|8909.5|8895.4|8893.9|8911.1|8909.8|8891.5|8890|5413
1591059600000|2020-06-02 01:00:00|8895.3|8893.8|8898.1|8897.2|8902|8900.5|8894.9|8893.4|4695
1591063200000|2020-06-02 02:00:00|8898|8897.1|8910|8908.5|8911.2|8910|8897.5|8896|4009
1591066800000|2020-06-02 03:00:00|8909.9|8908.4|8913|8911.5|8913.1|8911.8|8907.6|8906.3|3006
1591070400000|2020-06-02 04:00:00|8913.1|8911.6|8915.2|8913.7|8916.9|8916|8910.8|8909.4|3108
1591074000000|2020-06-02 05:00:00|8915.3|8913.8|8907.2|8905.7|8915.4|8914.3|8907|8905.5|4456
1591077600000|2020-06-02 06:00:00|8907|8905.5|8874.2|8872.7|8907.9|8906.6|8869.8|8868.4|7939
1591081200000|2020-06-02 07:00:00|8874.3|8872.8|8894.6|8893.7|8897.7|8896.5|8867|8865.8|10114
1591084800000|2020-06-02 08:00:00|8894.7|8893.8|8899.7|8898.2|8913|8911.5|8890.9|8889.5|10680
1591088400000|2020-06-02 09:00:00|8899.5|8898|8897.9|8896.4|8908.6|8907.2|8892|8890.9|10000
1591092000000|2020-06-02 10:00:00|8898|8896.5|8891.7|8890.2|8906.3|8904.9|8883.9|8882.7|9260
1591095600000|2020-06-02 11:00:00|8891.8|8890.3|8907.2|8905.7|8908.7|8907.8|8891.2|8890.1|7859
1591099200000|2020-06-02 12:00:00|8906.8|8905.9|8898|8896.5|8916.1|8915|8892.6|8891.5|9982
1591102800000|2020-06-02 13:00:00|8897.6|8896.7|8906.6|8905.1|8909.8|8908.8|8890.6|8889.4|8498
1591106400000|2020-06-02 14:00:00|8906.5|8905|8907.2|8906.3|8914.2|8913|8898.6|8897.1|10634
1591110000000|2020-06-02 15:00:00|8906.9|8906|8912.3|8911.4|8921.3|8919.9|8902.6|8901.3|7812
1591113600000|2020-06-02 16:00:00|8912.5|8911.6|8911.9|8911|8914.4|8913.1|8904.1|8903|5686
1591117200000|2020-06-02 17:00:00|8912|8911.1|8904.1|8903.2|8922|8920.9|8903.9|8903|4745
1591120800000|2020-06-02 18:00:00|8904.2|8903.3|8908.5|8907|8911.8|8910.4|8900.9|8899.5|4203
1591124400000|2020-06-02 19:00:00|8908.6|8907.1|8899.5|8898|8911.6|8910.4|8899.5|8898|4740
1591128000000|2020-06-02 20:00:00|8900.1|8898.6|8901.6|8897.1|8903|8901.6|8896.5|8895.2|2729
1591131600000|2020-06-02 21:00:00|8902.4|8896.6|8903.5|8898.4|8907|8899.5|8897.8|8893.1|3122
1591135200000|2020-06-02 22:00:00|8903.7|8898.3|8904.3|8902.8|8908.9|8904.1|8900.5|8894.1|2003
1591138800000|2020-06-02 23:00:00|8904.1|8902.6|8891.3|8889.8|8904.7|8903.2|8889.3|8887.8|4221
1591142400000|2020-06-03 00:00:00|8891.2|8889.7|8887.7|8886.2|8895.7|8894.2|8884|8882.5|5075
1591146000000|2020-06-03 01:00:00|8887.8|8886.3|8890.5|8889|8893.5|8891.8|8879.4|8877.9|5940
1591149600000|2020-06-03 02:00:00|8890.4|8888.9|8903.2|8901.7|8903.5|8902|8890.4|8888.9|5384
1591153200000|2020-06-03 03:00:00|8903.4|8901.9|8905.7|8904.2|8907.2|8905.7|8901.7|8900.2|4626
1591156800000|2020-06-03 04:00:00|8905.9|8904.4|8903.2|8902.3|8908.5|8907.3|8902|8900.7|4039
1591160400000|2020-06-03 05:00:00|8903.1|8902.2|8903.4|8901.9|8905.7|8904.2|8900.7|8899.5|4122
1591164000000|2020-06-03 06:00:00|8903.3|8901.8|8899.6|8898.1|8906.3|8905|8897.3|8896.4|6500
1591167600000|2020-06-03 07:00:00|8899.5|8898|8911.7|8910.2|8916.1|8915.2|8897.9|8897|10218
1591171200000|2020-06-03 08:00:00|8911.8|8910.3|8918.6|8917.1|8919.4|8918.3|8900.1|8899.2|9792
1591174800000|2020-06-03 09:00:00|8918.4|8916.9|8905.9|8905|8922.1|8921|8904|8903.1|7775
1591178400000|2020-06-03 10:00:00|8905.7|8904.8|8905.5|8904.6|8911.3|8910.4|8897.1|8896.2|7929
1591182000000|2020-06-03 11:00:00|8905.4|8904.5|8910.9|8910|8913.1|8912.2|8891.3|8890.4|8440
1591185600000|2020-06-03 12:00:00|8911.1|8910.2|8904.6|8903.7|8912|8911.1|8896.9|8896|8524
1591189200000|2020-06-03 13:00:00|8904.4|8903.5|8922|8919|8929|8928.1|8898.4|8897.5|10288
1591192800000|2020-06-03 14:00:00|8922.7|8918.3|8904.8|8903.9|8932|8931.1|8903.5|8902.2|12314
1591196400000|2020-06-03 15:00:00|8905|8903.5|8927.1|8926.2|8928.2|8927.3|8904.6|8903.3|10209
1591200000000|2020-06-03 16:00:00|8927|8926.1|8924.2|8923.3|8930.9|8929.8|8919.9|8919|7124
1591203600000|2020-06-03 17:00:00|8924|8923.1|8927.5|8926.6|8931.3|8929.9|8922|8921.1|5193
1591207200000|2020-06-03 18:00:00|8927.3|8926.4|8928.1|8927.2|8931|8930.1|8925.3|8924.4|5404
1591210800000|2020-06-03 19:00:00|8928.2|8927.3|8934.1|8933.2|8939.5|8938|8928.2|8927.3|6265
1591214400000|2020-06-03 20:00:00|8934.6|8933.1|8934.3|8932.8|8937.4|8936.1|8932|8928.3|4209
1591218000000|2020-06-03 21:00:00|8935|8932.6|8937.4|8931.4|8941.2|8934.6|8933.5|8922.3|4438
1591221600000|2020-06-03 22:00:00|8937|8931.5|8934.4|8932.9|8937.5|8935.1|8932.3|8930.5|3412
1591225200000|2020-06-03 23:00:00|8934.5|8933|8935.9|8934.4|8936.1|8935.1|8931.6|8930.1|3508
1591228800000|2020-06-04 00:00:00|8935.8|8934.3|8949|8947.5|8955.1|8953.3|8935.3|8934.2|5292
1591232400000|2020-06-04 01:00:00|8949.1|8947.6|8949.1|8948.2|8951.1|8949.8|8943.4|8941.9|4683
1591236000000|2020-06-04 02:00:00|8949|8948.1|8943.3|8942.4|8950.2|8948.9|8942.8|8941.6|4861
1591239600000|2020-06-04 03:00:00|8943.2|8942.3|8945.1|8943.6|8947|8946|8940.9|8940|3168
1591243200000|2020-06-04 04:00:00|8945.2|8943.7|8943.9|8942.4|8946.5|8945.1|8941.3|8940.4|3393
1591246800000|2020-06-04 05:00:00|8943.7|8942.2|8945|8944.1|8948.5|8947.6|8941.6|8940.3|3678
1591250400000|2020-06-04 06:00:00|8945.3|8943.8|8947.8|8946.3|8948.6|8947.5|8937.3|8936.3|6012
1591254000000|2020-06-04 07:00:00|8947.7|8946.2|8957.8|8956.9|8960.6|8959.7|8942.6|8941.7|7410
1591257600000|2020-06-04 08:00:00|8958|8957.1|8953.9|8952.4|8962.7|8961.8|8948.3|8944|7391
1591261200000|2020-06-04 09:00:00|8954|8952.5|8938.9|8937.4|8957.5|8956.6|8936.2|8935.1|6442
1591264800000|2020-06-04 10:00:00|8938.8|8937.3|8942.5|8941.6|8945.5|8944.6|8934.2|8933.3|7039
1591268400000|2020-06-04 11:00:00|8942.6|8941.7|8965.2|8963.7|8967.3|8965.8|8931.4|8930.4|9828
1591272000000|2020-06-04 12:00:00|8965.1|8963.6|8962.5|8961|8974.8|8973.3|8958.3|8956.8|14127
1591275600000|2020-06-04 13:00:00|8962.3|8960.8|8972.1|8971.2|8981.6|8980.5|8954.4|8952.9|13567
1591279200000|2020-06-04 14:00:00|8972|8971.1|8996.5|8995|9005.5|9004|8970.3|8969.3|13181
1591282800000|2020-06-04 15:00:00|8996.2|8995.3|8981.3|8980.4|9008.1|9006.6|8980.9|8979.7|12949
1591286400000|2020-06-04 16:00:00|8981.4|8980.5|8990.6|8989.7|8992.8|8991.5|8975.8|8974.5|8420
1591290000000|2020-06-04 17:00:00|8990.7|8989.8|8999|8997.5|9000.1|8998.8|8988.9|8987.5|6680
1591293600000|2020-06-04 18:00:00|8998.9|8997.4|8999.4|8997.9|9001|8999.7|8992.2|8990.8|7874
1591297200000|2020-06-04 19:00:00|8999.2|8997.7|8998.6|8997.1|9000.5|8999|8992.1|8990.9|7634
1591300800000|2020-06-04 20:00:00|8998.5|8997|9002|8998.9|9003.9|9001.9|8995.5|8994.3|4628
1591304400000|2020-06-04 21:00:00|9002.3|8998.2|9005.3|8999.7|9010.5|9004.5|8994.6|8988.4|4436
1591308000000|2020-06-04 22:00:00|9005.2|8999.9|9000.3|8998.1|9007.6|9001.7|8998.4|8992.8|5226
1591311600000|2020-06-04 23:00:00|9010.8|8997.7|8993.1|8991.6|9010.8|8998.8|8990.7|8989.2|3597
1591315200000|2020-06-05 00:00:00|8993|8991.5|9000|8998.5|9002.2|9000.8|8993|8991.5|4972
1591318800000|2020-06-05 01:00:00|8999.9|8998.4|9000.4|8998.9|9004.3|9002.8|8997.3|8995.8|5125
1591322400000|2020-06-05 02:00:00|9000.3|8998.8|9000.4|8998.9|9003|9001.5|8995.6|8994.1|4327
1591326000000|2020-06-05 03:00:00|9000.3|8998.8|9001.4|8999.9|9005.6|9004.1|8999.9|8998.4|3610
1591329600000|2020-06-05 04:00:00|9001.6|9000.1|8996|8994.5|9003.4|9001.9|8994.9|8993.6|4509
1591333200000|2020-06-05 05:00:00|8996.1|8994.6|8998.8|8997.3|9001.9|9000.4|8993.8|8991.7|5064
1591336800000|2020-06-05 06:00:00|8999.5|8996.4|8992.1|8990.6|9001.5|8997.2|8981.7|8980.2|8904
1591340400000|2020-06-05 07:00:00|8992|8990.5|8958.1|8957.2|8993.8|8992.8|8953.4|8951.9|9381
1591344000000|2020-06-05 08:00:00|8958.3|8956.8|8968|8967.1|8980.1|8979|8954.8|8953.8|8560
1591347600000|2020-06-05 09:00:00|8968.2|8967.3|8973.5|8972.6|8975.9|8974.8|8959|8958|8309
1591351200000|2020-06-05 10:00:00|8973.4|8972.5|8967.3|8966.4|8975.9|8974.8|8963|8962.1|6979
1591354800000|2020-06-05 11:00:00|8967.4|8966.5|8952.3|8951.4|8979.4|8978.2|8951.9|8951|8721
1591358400000|2020-06-05 12:00:00|8952.4|8951.5|8925.1|8923.6|8954.9|8953.9|8921.2|8919.7|15045
1591362000000|2020-06-05 13:00:00|8925|8923.5|8916.1|8914.6|8925.9|8924.4|8905.3|8903.8|11485
1591365600000|2020-06-05 14:00:00|8916.3|8914.8|8889.8|8888.3|8916.3|8914.8|8886.4|8884.9|5027
1591369200000|2020-06-05 15:00:00|8890.3|8888.8|8895|8893.5|8908.2|8906.7|8890.1|8888.6|4787
1591372800000|2020-06-05 16:00:00|8894.8|8893.3|8904.6|8903.1|8905.5|8904.4|8891.5|8890|4097
1591376400000|2020-06-05 17:00:00|8904.1|8903.2|8916.8|8915.3|8918|8916.5|8902.6|8901.1|3975
1591380000000|2020-06-05 18:00:00|8916.6|8915.1|8915.1|8914.2|8919.1|8917.8|8909.8|8908.3|3863
1591383600000|2020-06-05 19:00:00|8915.5|8914|8915.6|8914.1|8920.6|8919.1|8912.9|8911.4|5404
1591387200000|2020-06-05 20:00:00|8915.7|8914.2|8916.4|8911|8920.3|8914.8|8903.6|8901|4842
1591560000000|2020-06-07 20:00:00|8912.5|8890.5|8914.4|8892.4|8916.8|8894.8|8911.5|8889.5|85
1591563600000|2020-06-07 21:00:00|8916.5|8894.5|8911.3|8899.3|8920.8|8905.3|8907.7|8891|2640
1591567200000|2020-06-07 22:00:00|8912.7|8900.7|8902.1|8900.6|8915.2|8909.4|8900.3|8897.4|5556
1591570800000|2020-06-07 23:00:00|8903.2|8898.8|8897.7|8896.2|8903.2|8901.3|8892.1|8890.6|3484
1591574400000|2020-06-08 00:00:00|8897.6|8896.1|8893.4|8891.9|8901.3|8899.8|8891.7|8890.5|4027
1591578000000|2020-06-08 01:00:00|8893.5|8892|8895.2|8893.7|8896.8|8895.3|8886.8|8885.5|4707
1591581600000|2020-06-08 02:00:00|8895|8893.5|8890.5|8889|8896.8|8895.3|8886.9|8885.7|3343
1591585200000|2020-06-08 03:00:00|8890.6|8889.1|8887.2|8886.3|8894|8892.9|8887.2|8886.1|2991
1591588800000|2020-06-08 04:00:00|8887.3|8886.4|8882.4|8881.5|8888|8887.1|8881.9|8880.9|2679
1591592400000|2020-06-08 05:00:00|8882.6|8881.7|8886.3|8883.9|8890.3|8889.4|8882.2|8881.3|2979
1591596000000|2020-06-08 06:00:00|8886.5|8884.4|8901.5|8900.6|8903.2|8902.3|8883.8|8882.4|4729
1591599600000|2020-06-08 07:00:00|8901.4|8900.5|8912.2|8911.3|8913.2|8912.2|8897.1|8896.2|5996
1591603200000|2020-06-08 08:00:00|8912.1|8911.2|8897.4|8896.5|8916.1|8915.2|8895.4|8894.5|5724
1591606800000|2020-06-08 09:00:00|8897.3|8896.4|8912.4|8911.5|8917.5|8916.6|8896.7|8895.8|5453
1591610400000|2020-06-08 10:00:00|8912.3|8911.4|8919.3|8917.8|8929.3|8928.2|8909.7|8908.8|6217
1591614000000|2020-06-08 11:00:00|8919.5|8918|8910.5|8909.6|8921.8|8920.9|8903.7|8902.4|5677
1591617600000|2020-06-08 12:00:00|8910.6|8909.7|8915.2|8913.7|8924.5|8923.6|8909.5|8908.6|5613
1591621200000|2020-06-08 13:00:00|8915.3|8913.8|8908.5|8907.6|8920.4|8919.4|8907.2|8906.3|6637
1591624800000|2020-06-08 14:00:00|8908.4|8907.5|8900.3|8899.4|8914.6|8913.7|8895.9|8895|7564
1591628400000|2020-06-08 15:00:00|8900.5|8899.6|8895.7|8894.2|8907.1|8905.9|8894.5|8893.3|6398
1591632000000|2020-06-08 16:00:00|8895.5|8894|8892.5|8891.6|8901.5|8900.2|8891.3|8890.2|4523
1591635600000|2020-06-08 17:00:00|8892.6|8891.7|8896.4|8894.9|8897.2|8896|8886|8885.1|3918
1591639200000|2020-06-08 18:00:00|8896|8895.1|8884.1|8883.2|8897.3|8896.2|8882.7|8881.8|3846
1591642800000|2020-06-08 19:00:00|8884.3|8883.4|8872.9|8872|8887.4|8886.3|8872.8|8871.9|3229
1591646400000|2020-06-08 20:00:00|8873.1|8872.2|8879.1|8873.8|8879.6|8875.6|8870.3|8869|2464
1591650000000|2020-06-08 21:00:00|8881.3|8873.6|8876.8|8873.6|8881.3|8874.8|8874.3|8871.1|1706
1591653600000|2020-06-08 22:00:00|8876.6|8873.3|8870.3|8868.8|8877.2|8875.1|8869.3|8867.8|2360
1591657200000|2020-06-08 23:00:00|8869.7|8868.7|8877.5|8876|8878.3|8876.8|8868.9|8867.4|2062
1591660800000|2020-06-09 00:00:00|8877.7|8876.2|8877.4|8875.9|8877.9|8876.4|8868.1|8866.8|4427
1591664400000|2020-06-09 01:00:00|8877.6|8876.1|8873.7|8872.2|8880.7|8879.2|8871.4|8869.9|4728
1591668000000|2020-06-09 02:00:00|8873.5|8872|8876.2|8874.7|8879|8877.5|8872.5|8871|3652
1591671600000|2020-06-09 03:00:00|8875.9|8874.4|8879.3|8877.8|8880.6|8879.3|8875.1|8873.6|2603
1591675200000|2020-06-09 04:00:00|8879.2|8877.7|8885.6|8884.7|8887.3|8886.4|8879.1|8877.6|3232
1591678800000|2020-06-09 05:00:00|8885.7|8884.8|8881.4|8879.9|8887.6|8886.4|8879.9|8879|3015
1591682400000|2020-06-09 06:00:00|8881|8879.5|8873.8|8872.3|8886.6|8885.4|8864.7|8863.5|5719
1591686000000|2020-06-09 07:00:00|8873.7|8872.2|8893.1|8891.6|8895.2|8893.7|8871.2|8870.3|7374
1591689600000|2020-06-09 08:00:00|8893|8891.5|8909.8|8908.3|8914.5|8913|8888.7|8887.7|7500
1591693200000|2020-06-09 09:00:00|8909.6|8908.1|8912|8910.5|8921.6|8920.6|8905.4|8904.1|6351
1591696800000|2020-06-09 10:00:00|8912.2|8910.7|8924.3|8922.8|8924.4|8923.1|8906.8|8905.7|6147
1591700400000|2020-06-09 11:00:00|8924.1|8922.6|8905.6|8904.1|8925.2|8923.8|8898.6|8897.3|5973
1591704000000|2020-06-09 12:00:00|8905.4|8903.9|8925|8924.1|8931|8929.7|8903.2|8902.3|5793
1591707600000|2020-06-09 13:00:00|8924.9|8924|8933.7|8932.2|8939.4|8937.9|8915.6|8914.1|7679
1591711200000|2020-06-09 14:00:00|8933.8|8932.3|8925.9|8924.4|8936.7|8935.2|8912.5|8911.6|7960
1591714800000|2020-06-09 15:00:00|8925.8|8924.3|8912|8910.5|8927.7|8926.4|8909.2|8907.7|6877
1591718400000|2020-06-09 16:00:00|8912.1|8910.6|8901.1|8900.2|8913.9|8912.9|8900.9|8900|4868
1591722000000|2020-06-09 17:00:00|8901.3|8900.4|8905.4|8903.9|8907.1|8905.8|8900.9|8899.8|4291
1591725600000|2020-06-09 18:00:00|8905|8904.1|8905.5|8904.6|8908.1|8906.8|8902|8900.7|3733
1591729200000|2020-06-09 19:00:00|8905.7|8904.8|8908|8907.1|8910.3|8909.2|8900.6|8899.2|3752
1591732800000|2020-06-09 20:00:00|8908.4|8906.9|8910.6|8908.1|8914.3|8908.3|8903.9|8902.4|2372
1591736400000|2020-06-09 21:00:00|8910.3|8906|8910.3|8903.5|8916.2|8907|8907.1|8899|3339
1591740000000|2020-06-09 22:00:00|8910.4|8903.1|8909.5|8908|8912.2|8909.9|8907.6|8902.6|2944
1591743600000|2020-06-09 23:00:00|8909.4|8907.9|8917|8915.5|8918.1|8916.6|8909.4|8907.8|2719
1591747200000|2020-06-10 00:00:00|8917.1|8915.6|8914.1|8912.6|8920.5|8919.4|8913.8|8912.3|3493
1591750800000|2020-06-10 01:00:00|8914|8912.5|8908.6|8907.1|8914.7|8913.2|8905|8903.4|3435
1591754400000|2020-06-10 02:00:00|8908.5|8907.6|8906.5|8905|8912.6|8911.1|8905.2|8904|3197
1591758000000|2020-06-10 03:00:00|8906.4|8904.9|8904.3|8902.8|8907.3|8905.8|8901.7|8900.2|2324
1591761600000|2020-06-10 04:00:00|8904.4|8902.9|8902.5|8901|8906.3|8904.8|8901.8|8900.5|2654
1591765200000|2020-06-10 05:00:00|8902.4|8900.9|8900.4|8898.9|8903.5|8902.1|8896.6|8895.1|4204
1591768800000|2020-06-10 06:00:00|8900.3|8898.8|8897.8|8896.3|8903|8902.1|8894.6|8893.1|5412
1591772400000|2020-06-10 07:00:00|8897.3|8896.4|8900.8|8899.9|8906.6|8905.7|8883.3|8882.2|6683
1591776000000|2020-06-10 08:00:00|8900.7|8899.8|8907.3|8906.4|8908.3|8907.3|8898.4|8897.5|5690
1591779600000|2020-06-10 09:00:00|8907.4|8906.5|8908.3|8907.4|8916|8915|8904.7|8903.8|5280
1591783200000|2020-06-10 10:00:00|8908.4|8907.5|8900.4|8899.5|8918.2|8917.3|8899.1|8898.2|5282
1591786800000|2020-06-10 11:00:00|8900.3|8899.4|8901.6|8900.7|8906.1|8905.2|8895.3|8894.4|6059
1591790400000|2020-06-10 12:00:00|8901.3|8900.4|8899.7|8898.8|8907.2|8902.7|8892.9|8892|6022
1591794000000|2020-06-10 13:00:00|8899.6|8898.7|8912.6|8911.7|8916.8|8915.9|8894.1|8893.2|6766
1591797600000|2020-06-10 14:00:00|8912.7|8911.8|8899.7|8898.8|8919.4|8918.5|8899.6|8898.5|7084
1591801200000|2020-06-10 15:00:00|8899.8|8898.9|8900.7|8899.8|8904|8903.1|8889.3|8888.4|6175
1591804800000|2020-06-10 16:00:00|8900.8|8899.9|8899.8|8898.9|8909|8908.1|8899.2|8898.1|4671
1591808400000|2020-06-10 17:00:00|8900|8899.1|8905.8|8896.4|8905.8|8904.5|8899.5|8896.4|4066
1591812000000|2020-06-10 18:00:00|8905.7|8896.1|8922.4|8920.9|8925.4|8923.9|8896.4|8893.7|10451
1591815600000|2020-06-10 19:00:00|8922.5|8921|8926.7|8925.2|8930.3|8929.1|8918.2|8916.2|8021
1591819200000|2020-06-10 20:00:00|8926.9|8925.4|8924.7|8919.6|8930.4|8929.5|8922.1|8914.8|4460
1591822800000|2020-06-10 21:00:00|8926.9|8916.5|8926.8|8921.2|8929.2|8924.3|8924|8914.6|2721
1591826400000|2020-06-10 22:00:00|8927.7|8922.6|8929.1|8927.6|8930.5|8929|8923.7|8920.4|2976
1591830000000|2020-06-10 23:00:00|8929|8927.5|8942.8|8941.3|8943.5|8942.1|8925.8|8924.3|3294
1591833600000|2020-06-11 00:00:00|8942.6|8941.1|8938.7|8937.2|8943.4|8941.9|8934.3|8932.8|4798
1591837200000|2020-06-11 01:00:00|8938.6|8937.1|8940|8939.1|8940.6|8939.7|8934.3|8932.8|4621
1591840800000|2020-06-11 02:00:00|8940.1|8939.2|8944.4|8943.5|8946.5|8945.1|8937.9|8936.5|3432
1591844400000|2020-06-11 03:00:00|8944.5|8943.6|8952.4|8950.9|8955.3|8953.8|8943.5|8942.1|4621
1591848000000|2020-06-11 04:00:00|8952.3|8950.8|8950.7|8949.8|8956|8954.5|8945.6|8944.1|5546
1591851600000|2020-06-11 05:00:00|8950.6|8949.7|8953.3|8951.8|8954.1|8952.6|8946.5|8945|5674
1591855200000|2020-06-11 06:00:00|8953.5|8952|8959.6|8958.1|8962.1|8961.2|8949.3|8947.8|6496
1591858800000|2020-06-11 07:00:00|8959.7|8958.2|8961.7|8960.8|8970.6|8969.3|8954.5|8953.6|7156
1591862400000|2020-06-11 08:00:00|8961.8|8960.9|8970.2|8969.3|8973.9|8973|8959.4|8958.5|7038
1591866000000|2020-06-11 09:00:00|8970.1|8969.2|8968.4|8967.5|8971.6|8970.7|8960.3|8959.4|6339
1591869600000|2020-06-11 10:00:00|8968.5|8967.6|8966.3|8965.4|8974.5|8973.6|8964.2|8963.3|5248
1591873200000|2020-06-11 11:00:00|8966.5|8965.6|8975.3|8974.4|8976.9|8976|8965.4|8964.5|5926
1591876800000|2020-06-11 12:00:00|8975.4|8974.5|8979.3|8978.4|8980.6|8979.7|8963.5|8962.4|7907
1591880400000|2020-06-11 13:00:00|8979.2|8978.3|8990.7|8989.8|8992.3|8991.4|8977.3|8976.4|4988
1591884000000|2020-06-11 14:00:00|8990.8|8989.9|9001.4|9000.5|9006.4|9005.5|8986.2|8985.3|7271
1591887600000|2020-06-11 15:00:00|9001.1|9000.2|9006.7|9005.2|9009.4|9008.5|8994.5|8993.5|8250
1591891200000|2020-06-11 16:00:00|9006.6|9005.1|8999.1|8998.2|9015.6|9014.1|8999.1|8998.2|6699
1591894800000|2020-06-11 17:00:00|8999.2|8998.3|8977|8975.5|9001.5|9000|8975.3|8973.8|7152
1591898400000|2020-06-11 18:00:00|8977.2|8975.7|8973.8|8972.3|8981.8|8980.3|8971.1|8969.6|6451
1591902000000|2020-06-11 19:00:00|8973.9|8972.4|8976.9|8976|8978.4|8977.3|8971.3|8969.8|6997
1591905600000|2020-06-11 20:00:00|8977|8975.4|8967.9|8962.4|8977.4|8975.9|8965|8961.6|4166
1591909200000|2020-06-11 21:00:00|8968.6|8960.1|8968.6|8958.9|8975.3|8968.2|8964.9|8957.2|3429
1591912800000|2020-06-11 22:00:00|8969.2|8959.5|8977.7|8976.2|8981.6|8979.3|8966.3|8957.7|5234
1591916400000|2020-06-11 23:00:00|8978|8975.5|8978.6|8977.1|8981.9|8980.4|8975.6|8974.1|3750
1591920000000|2020-06-12 00:00:00|8979|8977.5|8986.7|8985.2|8988.9|8987.5|8976.5|8975|5194
1591923600000|2020-06-12 01:00:00|8986.8|8985.3|8988.7|8987.2|8992.6|8991.1|8985.8|8984.3|5298
1591927200000|2020-06-12 02:00:00|8988.8|8987.3|8986.3|8984.8|8990.3|8988.8|8985.1|8983.6|4637
1591930800000|2020-06-12 03:00:00|8986.5|8985|8986.2|8984.7|8992.3|8991|8984.4|8983|4485
1591934400000|2020-06-12 04:00:00|8986.3|8984.8|8985.4|8983.9|8986.6|8985.3|8979.8|8978.3|4015
1591938000000|2020-06-12 05:00:00|8985.5|8984|8982.2|8976.8|8986.6|8985.1|8975.1|8973.6|3983
1591941600000|2020-06-12 06:00:00|8980.8|8977.2|8990|8989.1|8990.3|8989.1|8975.5|8974|6619
1591945200000|2020-06-12 07:00:00|8990.5|8989|8969.1|8968.2|8991.5|8990.6|8961|8960.1|8068
1591948800000|2020-06-12 08:00:00|8969|8968.1|8965.5|8964.6|8982.4|8981.5|8962.9|8962|6687
1591952400000|2020-06-12 09:00:00|8965.4|8964.5|8950.6|8949.7|8967.6|8966.7|8949.5|8948.6|6086
1591956000000|2020-06-12 10:00:00|8950.7|8949.8|8956.9|8956|8972.9|8972|8948.6|8947.7|6915
1591959600000|2020-06-12 11:00:00|8956.8|8955.9|8961.1|8960.2|8962.6|8961.7|8949.2|8948.3|5925
1591963200000|2020-06-12 12:00:00|8961.4|8960.5|8978.2|8977.3|8978.9|8978|8960.7|8959.8|6278
1591966800000|2020-06-12 13:00:00|8978.1|8977.2|8979|8977.5|8987.1|8986.2|8975.4|8974.5|6049
1591970400000|2020-06-12 14:00:00|8978.8|8977.3|8968|8967.1|8989.2|8988.3|8962.5|8961.6|8111
1591974000000|2020-06-12 15:00:00|8967.8|8966.9|8984.2|8983.3|8986.2|8985.3|8960.8|8959.9|8942
1591977600000|2020-06-12 16:00:00|8984|8983.1|8986.8|8985.9|8994.4|8993.5|8981.5|8980.6|7146
1591981200000|2020-06-12 17:00:00|8986.7|8985.8|8991.2|8990.3|8992.5|8991.6|8983.6|8982.5|6968
1591984800000|2020-06-12 18:00:00|8991.3|8990.4|8991.9|8991|8998.2|8997|8990.8|8989.9|6304
1591988400000|2020-06-12 19:00:00|8992.5|8991.6|8988.9|8987.4|8993.9|8992.9|8984.3|8983|6412
1591992000000|2020-06-12 20:00:00|8988.7|8987.2|8978.8|8972.9|8989.9|8988.7|8972.4|8969.1|4153
1592164800000|2020-06-14 20:00:00|8989.7|8969.7|8985.4|8966.3|8993.4|8974.1|8983.4|8963.6|165
1592168400000|2020-06-14 21:00:00|8986.4|8973.1|8987.8|8978.3|8995|8981.1|8979.8|8963.4|2055
1592172000000|2020-06-14 22:00:00|8987.9|8978.1|8990.6|8988.4|8996.9|8990.6|8985.4|8977.5|7178
1592175600000|2020-06-14 23:00:00|8990.8|8988.7|8996|8994.5|8998.3|8996.7|8989.8|8987.7|4428
1592179200000|2020-06-15 00:00:00|8995.9|8994.4|8997.2|8995.7|8997.7|8996.2|8990.4|8988.9|5439
1592182800000|2020-06-15 01:00:00|8997.3|8995.8|8992.9|8991.4|8999.4|8997.9|8990.2|8989|4705
1592186400000|2020-06-15 02:00:00|8993.2|8991.7|8994.2|8993.3|8995.6|8994.3|8991.3|8990.2|4556
1592190000000|2020-06-15 03:00:00|8994.1|8993.2|8995.4|8994.5|8995.7|8994.7|8991.6|8990.7|3230
1592193600000|2020-06-15 04:00:00|8995.2|8994.3|8996.9|8995.4|8998|8997|8992.8|8991.9|3754
1592197200000|2020-06-15 05:00:00|8996.7|8995.8|9008.8|9007.3|9009.2|9007.7|8996.6|8995.7|5510
1592200800000|2020-06-15 06:00:00|9008.7|9007.2|9012.4|9011.5|9025.2|9024.3|9007.1|9005.6|7363
1592204400000|2020-06-15 07:00:00|9012.6|9011.1|8988.4|8987.5|9016.3|9015.4|8986.2|8985.3|7708
1592208000000|2020-06-15 08:00:00|8988.9|8987.4|8983.4|8982.5|8991.5|8990.4|8973|8972.1|7611
1592211600000|2020-06-15 09:00:00|8983.5|8982.6|8971|8970.1|8984.9|8984|8970.9|8970|6200
1592215200000|2020-06-15 10:00:00|8971.1|8970.2|8990.6|8989.7|8992.3|8991.4|8970.7|8969.8|5596
1592218800000|2020-06-15 11:00:00|8990.4|8989.5|8972.9|8972|8994|8993.1|8970.1|8969.2|5984
1592222400000|2020-06-15 12:00:00|8972.2|8971.3|8974|8973.1|8976.6|8975.3|8961.9|8961|6490
1592226000000|2020-06-15 13:00:00|8973.8|8972.9|8972.5|8971.6|8988.1|8986.6|8968.2|8967.2|6387
1592229600000|2020-06-15 14:00:00|8973.1|8972.2|8973.4|8971.9|8985.1|8984.2|8966.7|8965.4|8465
1592233200000|2020-06-15 15:00:00|8973.3|8971.8|8986|8984.5|8987.6|8986.6|8967|8965.8|7159
1592236800000|2020-06-15 16:00:00|8985.9|8984.4|8982.9|8981.4|8988.1|8986.8|8979.5|8978.1|5989
1592240400000|2020-06-15 17:00:00|8982.8|8981.3|8993.8|8992.9|8994.1|8993.1|8980.1|8978.9|4590
1592244000000|2020-06-15 18:00:00|8993.6|8992.7|8993.2|8991.7|8996.7|8995.2|8989|8987.5|7376
1592247600000|2020-06-15 19:00:00|8993.3|8991.8|8984.1|8983.2|8994.8|8993.5|8983.2|8981.9|5666
1592251200000|2020-06-15 20:00:00|8984.2|8983.3|8984.8|8980.5|8991.6|8990.6|8981.6|8979.5|2786
1592254800000|2020-06-15 21:00:00|8988|8978.9|8981.2|8973.2|8995.6|8985.8|8974.3|8969|3810
1592258400000|2020-06-15 22:00:00|8981.7|8974.7|8974.2|8972.7|8984.8|8977.7|8973.1|8970.9|5370
1592262000000|2020-06-15 23:00:00|8974.5|8973|8971.9|8970.4|8978.9|8977.8|8971.8|8970.3|3577
1592265600000|2020-06-16 00:00:00|8971.7|8970.2|8973.8|8972.3|8975.2|8973.7|8965.5|8964|4453
1592269200000|2020-06-16 01:00:00|8973.7|8972.2|8968.9|8967.4|8976.5|8975|8968.7|8967.3|3793
1592272800000|2020-06-16 02:00:00|8968.8|8967.3|8956.4|8954.9|8969.9|8968.4|8954.3|8952.8|4446
1592276400000|2020-06-16 03:00:00|8956.5|8955|8955.6|8954.1|8960|8958.5|8952.1|8951|4321
1592280000000|2020-06-16 04:00:00|8955.7|8954.2|8951|8949.5|8956.1|8954.6|8948.2|8946.7|3689
1592283600000|2020-06-16 05:00:00|8951.1|8949.6|8950.9|8946.4|8952.4|8950.9|8943.3|8942.1|3779
1592287200000|2020-06-16 06:00:00|8954.5|8945.9|8971.6|8970.7|8972.9|8971.8|8947|8943.8|6255
1592290800000|2020-06-16 07:00:00|8971.7|8970.2|8971.1|8970.2|8981.6|8980.2|8967.2|8965.7|7844
1592294400000|2020-06-16 08:00:00|8971.3|8969.8|8967.6|8964.7|8979.1|8978.2|8963|8961.9|6632
1592298000000|2020-06-16 09:00:00|8968.2|8963.9|8952.3|8951.4|8971.2|8966.1|8951.9|8951|6159
1592301600000|2020-06-16 10:00:00|8952.2|8951.3|8945.3|8944.4|8953.6|8952.7|8943.8|8942.9|5635
1592305200000|2020-06-16 11:00:00|8945.4|8944.5|8936.7|8935.8|8949.5|8948.6|8931.7|8930.8|4973
1592308800000|2020-06-16 12:00:00|8936.8|8935.9|8922.5|8921.6|8944.1|8939.1|8915.6|8914.7|6732
1592312400000|2020-06-16 13:00:00|8922.9|8922|8929.2|8927.7|8936.8|8935.5|8919.5|8918|6253
1592316000000|2020-06-16 14:00:00|8929.4|8927.9|8942.7|8941.2|8946.8|8945.8|8912.7|8911.8|9028
1592319600000|2020-06-16 15:00:00|8943.2|8941.7|8947.6|8946.7|8951.6|8950.7|8936|8935.1|9094
1592323200000|2020-06-16 16:00:00|8947.7|8946.8|8948.5|8947.6|8952|8950.8|8939|8938.1|6494
1592326800000|2020-06-16 17:00:00|8948.8|8947.9|8955.8|8954.9|8958|8957|8947.5|8946.6|4939
1592330400000|2020-06-16 18:00:00|8955.7|8954.8|8962.7|8961.8|8962.9|8962|8949.4|8948.5|4676
1592334000000|2020-06-16 19:00:00|8962.8|8961.9|8958.3|8957.4|8964.9|8963.8|8957.8|8956.7|5077
1592337600000|2020-06-16 20:00:00|8958.2|8957.3|8961.2|8956.3|8966.8|8959.9|8956.5|8953.2|2806
1592341200000|2020-06-16 21:00:00|8962.6|8954|8964.5|8958.3|8967.5|8960.1|8958.7|8949.8|4203
1592344800000|2020-06-16 22:00:00|8965.3|8958.1|8960.2|8958.7|8966|8963.5|8959.8|8955.4|4332
1592348400000|2020-06-16 23:00:00|8960.1|8958.6|8953.8|8952.3|8961|8959.4|8951.1|8949.6|2364
1592352000000|2020-06-17 00:00:00|8953.9|8952.4|8968.3|8966.8|8972.2|8970.9|8952.7|8951.2|5076
1592355600000|2020-06-17 01:00:00|8968.2|8966.7|8972.7|8971.2|8974.4|8973.4|8966.9|8965.7|4441
1592359200000|2020-06-17 02:00:00|8972.5|8971|8979.4|8977.9|8979.7|8978.2|8970.4|8969.3|4062
1592362800000|2020-06-17 03:00:00|8979|8977.5|8975.7|8974.2|8979.4|8977.9|8972.9|8971.4|3150
1592366400000|2020-06-17 04:00:00|8975.6|8974.1|8975.4|8973.9|8976.1|8975|8970.9|8969.4|3149
1592370000000|2020-06-17 05:00:00|8975.2|8974.3|8982.7|8974.9|8983.6|8982.5|8974.8|8973.7|3912
1592373600000|2020-06-17 06:00:00|8983.6|8975|8977.8|8976.9|8984.1|8979.5|8966|8964.8|5239
1592377200000|2020-06-17 07:00:00|8977.9|8977|8971.8|8970.9|8990.7|8989.7|8968.2|8967.1|6555
1592380800000|2020-06-17 08:00:00|8972.1|8971.2|8965.2|8963.7|8982|8981.1|8960.4|8958.9|6479
1592384400000|2020-06-17 09:00:00|8965.6|8963.4|8959.7|8958.8|8968.9|8967.9|8954.8|8953.7|6895
1592388000000|2020-06-17 10:00:00|8959.8|8958.9|8944.2|8943.3|8965.2|8964|8943.1|8942.2|5609
1592391600000|2020-06-17 11:00:00|8944.5|8943.6|8940.7|8939.8|8954.4|8953.4|8939.2|8938.1|5291
1592395200000|2020-06-17 12:00:00|8940.5|8939.6|8955.8|8954.9|8959|8957.5|8939|8938|5903
1592398800000|2020-06-17 13:00:00|8955.9|8955|8947.5|8946|8966.3|8965.1|8945.8|8944.3|4924
1592402400000|2020-06-17 14:00:00|8948|8947.1|8946.8|8945.9|8965.2|8964.3|8940.7|8939.8|8116
1592406000000|2020-06-17 15:00:00|8946.9|8946|8958|8956.5|8963.8|8962.6|8946.8|8945.8|6386
1592409600000|2020-06-17 16:00:00|8957.7|8956.2|8955.9|8954.4|8962.7|8961.4|8954.3|8952.9|5257
1592413200000|2020-06-17 17:00:00|8955.8|8954.3|8949.5|8948|8958.4|8957|8949.2|8947.7|3975
1592416800000|2020-06-17 18:00:00|8949.9|8948.4|8956.9|8956|8957.1|8956.2|8946.5|8945|3489
1592420400000|2020-06-17 19:00:00|8956.8|8955.3|8955|8953.5|8962|8960.5|8954.1|8952.8|5161
1592424000000|2020-06-17 20:00:00|8954.8|8953.3|8958.7|8952.8|8959.1|8956.2|8953.1|8950|3118
1592427600000|2020-06-17 21:00:00|8957.9|8953.1|8959.1|8952.7|8970.4|8958.4|8957.9|8950.4|4169
1592431200000|2020-06-17 22:00:00|8958|8952.5|8954.5|8953|8959.9|8955.4|8950.9|8949.4|2810
1592434800000|2020-06-17 23:00:00|8954.6|8953.1|8958.5|8957|8962.1|8960.6|8953.4|8951.7|2806
1592438400000|2020-06-18 00:00:00|8958.6|8957.1|8959|8957.5|8960.3|8958.8|8953.5|8952|4287
1592442000000|2020-06-18 01:00:00|8958.9|8957.4|8965.5|8964|8968.5|8967|8956.2|8954.7|4914
1592445600000|2020-06-18 02:00:00|8965.3|8963.8|8969|8967.5|8969.1|8967.6|8964.2|8962.7|3860
1592449200000|2020-06-18 03:00:00|8968.9|8967.4|8962.4|8960.9|8970.1|8969|8960.8|8959.5|3368
1592452800000|2020-06-18 04:00:00|8962.1|8960.6|8967.4|8965.9|8968.3|8966.8|8961.7|8960.5|3043
1592456400000|2020-06-18 05:00:00|8967.6|8966.1|8967.9|8966.4|8968.3|8966.8|8962|8960.6|3087
1592460000000|2020-06-18 06:00:00|8967.8|8966.3|8968.2|8966.7|8971.3|8970.1|8962.3|8960.8|4966
1592463600000|2020-06-18 07:00:00|8968.1|8966.6|8977.4|8975.9|8985.7|8984.6|8967.9|8966.4|6255
1592467200000|2020-06-18 08:00:00|8977.3|8975.8|8988.9|8987.4|8994.2|8992.8|8965.6|8964.4|6953
1592470800000|2020-06-18 09:00:00|8988.8|8987.3|9004.2|9002.7|9010.4|9009.3|8984.1|8983.1|6625
1592474400000|2020-06-18 10:00:00|9004.3|9002.8|9008.6|8996.6|9014.1|9013.2|9000.3|8994.9|6440
1592478000000|2020-06-18 11:00:00|9008|8996|8998.4|8997.5|9009.9|9002.1|8969.8|8968.9|8029
1592481600000|2020-06-18 12:00:00|8998.5|8997.6|9020.3|9019.4|9024|9023.1|8995|8993.8|7921
1592485200000|2020-06-18 13:00:00|9020.1|9019.2|9024.8|9023.3|9033.3|9032.4|9012.2|9010.7|5734
1592488800000|2020-06-18 14:00:00|9025|9023.5|9036.2|9035.3|9042.1|9041.2|9024.7|9023.2|7032
1592492400000|2020-06-18 15:00:00|9035.9|9035|9024.1|9023.2|9040.4|9039.2|9023.2|9022.3|5709
1592496000000|2020-06-18 16:00:00|9024.3|9023.4|9019.4|9018.5|9028.7|9027.8|9016.5|9015.6|5437
1592499600000|2020-06-18 17:00:00|9019.3|9018.4|9015.7|9014.8|9022.1|9020.9|9015|9014.1|3893
1592503200000|2020-06-18 18:00:00|9015.8|9014.9|9025|9024.1|9025.2|9024.2|9015.8|9014.6|3833
1592506800000|2020-06-18 19:00:00|9024.8|9023.9|9023.3|9022.4|9029.5|9028.6|9021.9|9021|3480
1592510400000|2020-06-18 20:00:00|9023.2|9022.3|9020.9|9017.6|9024|9022.9|9018.2|9016.8|2720
1592514000000|2020-06-18 21:00:00|9021.6|9016.4|9022.9|9015.2|9030|9021.2|9020.8|9011.2|3965
1592517600000|2020-06-18 22:00:00|9022.5|9014.7|9019.4|9017.9|9025.6|9021.7|9018.8|9014.5|3379
1592521200000|2020-06-18 23:00:00|9019.1|9017.6|9021.4|9019.9|9023|9021.5|9017.6|9016.1|2350
1592524800000|2020-06-19 00:00:00|9021.3|9019.8|9026.3|9024.8|9029.3|9028.2|9020|9018.5|3254
1592528400000|2020-06-19 01:00:00|9026.2|9024.7|9023.6|9022.1|9028.1|9026.8|9020.5|9019.3|3565
1592532000000|2020-06-19 02:00:00|9023.7|9022.2|9019.4|9018.5|9024.8|9023.5|9018.7|9017.7|3301
1592535600000|2020-06-19 03:00:00|9019.2|9018.3|9020.2|9018.7|9021.4|9020.2|9016.1|9014.9|2926
1592539200000|2020-06-19 04:00:00|9020.3|9018.8|9023.9|9022.4|9024.4|9023.4|9019.2|9017.7|2433
1592542800000|2020-06-19 05:00:00|9024|9022.5|9011.3|9009.8|9024|9022.8|9008.3|9007.4|2435
1592546400000|2020-06-19 06:00:00|9012.2|9008.7|9011.1|9009.6|9014.7|9013.2|9007.3|9005.8|4470
1592550000000|2020-06-19 07:00:00|9011.2|9009.7|9018.1|9017.2|9024.8|9023.9|9008.7|9007.8|5136
1592553600000|2020-06-19 08:00:00|9018|9017.1|9036.3|9035.4|9039.6|9038.7|9015.6|9014.7|5802
1592557200000|2020-06-19 09:00:00|9036.2|9035.3|9031.9|9031|9040.2|9039.3|9027.3|9026.4|4783
1592560800000|2020-06-19 10:00:00|9031.8|9030.9|9048.7|9047.8|9050.3|9049.4|9028.2|9027.2|5773
1592564400000|2020-06-19 11:00:00|9048.6|9047.7|9061.5|9060.6|9067.5|9066.6|9044.7|9043.8|5178
1592568000000|2020-06-19 12:00:00|9061.3|9060.4|9060.1|9059.2|9069.9|9068.4|9050|9048.9|7021
1592571600000|2020-06-19 13:00:00|9060.4|9059.5|9063.9|9063|9073.5|9072.3|9056.8|9055.7|5170
1592575200000|2020-06-19 14:00:00|9064.2|9063.3|9047.5|9046|9072.5|9071.2|9041.1|9039.8|7211
1592578800000|2020-06-19 15:00:00|9047.7|9046.2|9052.5|9051.6|9061.9|9060.6|9043.1|9041.6|6904
1592582400000|2020-06-19 16:00:00|9052.9|9051.4|9050|9049.1|9057.9|9056.4|9050|9048.7|5990
1592586000000|2020-06-19 17:00:00|9050.4|9048.9|9056.9|9055.4|9056.9|9055.8|9049.9|9048.4|4543
1592589600000|2020-06-19 18:00:00|9056.8|9055.3|9054.1|9053.2|9057|9055.5|9049.7|9048.3|5019
1592593200000|2020-06-19 19:00:00|9054.4|9052.9|9052|9050.5|9056.5|9055|9051.6|9050.1|3638
1592596800000|2020-06-19 20:00:00|9052.2|9050.7|9053.6|9048.2|9055.1|9052.2|9045.3|9043.8|4427
1592769600000|2020-06-21 20:00:00|9069.6|9050.3|9068.1|9046.1|9075.3|9056.7|9057.3|9035.3|213
1592773200000|2020-06-21 21:00:00|9067.2|9045.2|9058.1|9044.1|9070.9|9052|9052.4|9030.7|1061
1592776800000|2020-06-21 22:00:00|9056.6|9043.2|9058.8|9052.3|9061.8|9055.3|9054.4|9040.3|3133
1592780400000|2020-06-21 23:00:00|9059.8|9053.3|9053.7|9052.2|9059.8|9053.3|9052.2|9046.5|3829
1592784000000|2020-06-22 00:00:00|9053.5|9052|9055.4|9053.9|9061.5|9060|9053.3|9051.8|3612
1592787600000|2020-06-22 01:00:00|9055|9053.5|9048.8|9047.3|9056|9054.5|9044.5|9043|3839
1592791200000|2020-06-22 02:00:00|9049|9047.5|9049.7|9048.2|9051|9049.5|9046.6|9045.1|2933
1592794800000|2020-06-22 03:00:00|9049.8|9048.3|9047.3|9046.4|9050.4|9048.9|9044.9|9043.5|2299
1592798400000|2020-06-22 04:00:00|9047.5|9046|9043.1|9041.6|9048.3|9046.9|9039.4|9038.2|2673
1592802000000|2020-06-22 05:00:00|9043.4|9041.9|9045.5|9044|9045.8|9044.3|9034.7|9033.4|3090
1592805600000|2020-06-22 06:00:00|9045.4|9043.9|9039.5|9038|9051.6|9050.1|9038.5|9037.6|4818
1592809200000|2020-06-22 07:00:00|9039.8|9038.3|9025.7|9024.2|9042.5|9041.6|9021.9|9020.8|6702
1592812800000|2020-06-22 08:00:00|9026|9025.1|9032.7|9031.8|9034.7|9033.2|9020.7|9019.6|5818
1592816400000|2020-06-22 09:00:00|9032.6|9031.7|9042.8|9041.3|9043.5|9042.1|9028.6|9027.1|5570
1592820000000|2020-06-22 10:00:00|9042.9|9041.4|9057.7|9056.8|9060.6|9059.3|9040.1|9038.9|5359
1592823600000|2020-06-22 11:00:00|9057.8|9056.9|9040.2|9039.3|9058.1|9056.9|9038.6|9037.7|5283
1592827200000|2020-06-22 12:00:00|9040.3|9039.4|9045.7|9044.8|9048|9047.1|9031.1|9030.2|4952
1592830800000|2020-06-22 13:00:00|9045.8|9044.9|9046.5|9045|9058.7|9057.3|9041.5|9040.6|6709
1592834400000|2020-06-22 14:00:00|9046.4|9044.9|9037.8|9036.9|9050.7|9049.3|9036.8|9035.7|9300
1592838000000|2020-06-22 15:00:00|9037.7|9036.8|9047.6|9046.7|9048.9|9047.5|9034.7|9033.8|7056
1592841600000|2020-06-22 16:00:00|9047.7|9046.8|9035.4|9033.9|9050.1|9049|9033|9031.9|5352
1592845200000|2020-06-22 17:00:00|9035.1|9034.2|9029.9|9028.4|9036.8|9035.7|9029.2|9027.7|4015
1592848800000|2020-06-22 18:00:00|9030|9028.5|9029.1|9027.6|9033.6|9032.3|9025.7|9024.6|3444
1592852400000|2020-06-22 19:00:00|9029|9027.5|9032.2|9031.3|9034.7|9033.2|9027|9025.7|3952
1592856000000|2020-06-22 20:00:00|9032.3|9031.4|9033.5|9028.1|9036.7|9035.2|9031.2|9027.4|2620
1592859600000|2020-06-22 21:00:00|9032.4|9027.9|9035.3|9028.4|9041.4|9033.2|9032|9023.3|3948
1592863200000|2020-06-22 22:00:00|9035.5|9028.3|9026.9|9025.4|9038.1|9033.8|9023|9020.7|5110
1592866800000|2020-06-22 23:00:00|9027.1|9025.6|9022.6|9021.1|9029.7|9027.7|9019.9|9018.4|3754
1592870400000|2020-06-23 00:00:00|9022.5|9021|9027.3|9025.8|9029.9|9028.6|9022.2|9020.7|3935
1592874000000|2020-06-23 01:00:00|9027.2|9025.7|9025.7|9023.1|9036.5|9035|9024.4|9022.5|10066
1592877600000|2020-06-23 02:00:00|9025.6|9022.9|9031|9029.5|9031.9|9030.5|9020.4|9018.9|8363
1592881200000|2020-06-23 03:00:00|9031.1|9029.6|9033.9|9032.4|9037.7|9036.2|9029.4|9027.9|4725
1592884800000|2020-06-23 04:00:00|9034.1|9032.6|9034.3|9032.8|9035.5|9034.1|9030.3|9028.8|3441
1592888400000|2020-06-23 05:00:00|9034.2|9032.7|9045.8|9044.3|9046.5|9045|9029.8|9028.4|4702
1592892000000|2020-06-23 06:00:00|9045.9|9044.4|9036.7|9035.2|9052.8|9051.3|9035.7|9034.7|7634
1592895600000|2020-06-23 07:00:00|9036.9|9035.4|9043.5|9041.1|9048.8|9047.3|9034.1|9031.9|10434
1592899200000|2020-06-23 08:00:00|9043.4|9041.6|9044.7|9043.8|9046.9|9046|9025.8|9022.9|9687
1592902800000|2020-06-23 09:00:00|9045.1|9043.6|9067|9066.1|9069.5|9068.5|9042.4|9041|8315
1592906400000|2020-06-23 10:00:00|9067.1|9066.2|9065.7|9064.8|9071.6|9070.5|9056.3|9055.3|7996
1592910000000|2020-06-23 11:00:00|9065.4|9064.5|9067|9065.5|9079.7|9078.6|9062.4|9061.3|7239
1592913600000|2020-06-23 12:00:00|9066.8|9065.9|9066.4|9065.5|9070.2|9069.3|9061.1|9060.2|8535
1592917200000|2020-06-23 13:00:00|9066.5|9065.6|9076.7|9075.2|9078.6|9077.3|9065.5|9064.6|8802
1592920800000|2020-06-23 14:00:00|9076.4|9074.9|9050.4|9049.5|9077.1|9075.2|9047.2|9046.3|9700
1592924400000|2020-06-23 15:00:00|9050.6|9049.7|9037.5|9036.6|9053.2|9052.1|9034.7|9033.5|8149
1592928000000|2020-06-23 16:00:00|9037.4|9036.5|9036.5|9035.6|9050|9049|9035|9033.9|6025
1592931600000|2020-06-23 17:00:00|9036.4|9035.5|9032.9|9032|9039.2|9038.2|9032.2|9031.1|4840
1592935200000|2020-06-23 18:00:00|9032.8|9031.9|9033.9|9032.4|9039.8|9038.5|9032.7|9031.8|3841
1592938800000|2020-06-23 19:00:00|9033.6|9032.7|9031.7|9030.8|9038.8|9037.5|9030.7|9029.7|4547
1592942400000|2020-06-23 20:00:00|9031.8|9030.9|9034.4|9030.5|9035.7|9032.6|9029.5|9028|2989
1592946000000|2020-06-23 21:00:00|9041.2|9029.2|9040.6|9034.6|9045.7|9036|9035.6|9028.9|2925
1592949600000|2020-06-23 22:00:00|9041.5|9033.9|9034.5|9033|9041.5|9035.5|9032.2|9030.1|4031
1592953200000|2020-06-23 23:00:00|9034.7|9033.2|9033|9031.5|9035.9|9034.3|9031.2|9029.7|2762
1592956800000|2020-06-24 00:00:00|9032.9|9031.4|9033.2|9031.7|9033.6|9032.1|9025.8|9024.3|4244
1592960400000|2020-06-24 01:00:00|9033.1|9031.6|9035.4|9033.9|9037.2|9035.9|9031.6|9030.2|4421
1592964000000|2020-06-24 02:00:00|9035.3|9033.8|9040.6|9039.1|9041.9|9040.5|9035.1|9033.6|4626
1592967600000|2020-06-24 03:00:00|9040.4|9038.9|9044.3|9042.8|9044.8|9043.3|9037.2|9036|3398
1592971200000|2020-06-24 04:00:00|9044.4|9042.9|9042.6|9041.1|9044.5|9043.2|9039.9|9038.5|2552
1592974800000|2020-06-24 05:00:00|9042.5|9041|9045.4|9043.9|9048.7|9047.4|9040.4|9039|3023
1592978400000|2020-06-24 06:00:00|9045.6|9044.1|9044.2|9042.7|9052.2|9050.9|9043.9|9042.7|5207
1592982000000|2020-06-24 07:00:00|9044.1|9042.6|9048.6|9045.3|9052.9|9051.7|9035.2|9034.2|9605
1592985600000|2020-06-24 08:00:00|9048.1|9045.6|9042.3|9040.8|9056|9054.9|9033.2|9032.2|8781
1592989200000|2020-06-24 09:00:00|9041.9|9041|9035.3|9033.8|9042.3|9041.1|9023.1|9021.6|9678
1592992800000|2020-06-24 10:00:00|9035.1|9034.2|9030|9029.1|9036.3|9035.2|9016.4|9015.2|7517
1592996400000|2020-06-24 11:00:00|9029.9|9029|9036.1|9035.2|9037.9|9036.7|9021.1|9020.2|7773
1593000000000|2020-06-24 12:00:00|9036.2|9035.3|9023.6|9022.1|9039|9037.9|9021.2|9020.2|8167
1593003600000|2020-06-24 13:00:00|9023.5|9022|9037.9|9036.4|9039.8|9038.7|9016.8|9015.9|8897
1593007200000|2020-06-24 14:00:00|9037.5|9036|9057.2|9056.3|9060.2|9059.3|9034.3|9033.2|11085
1593010800000|2020-06-24 15:00:00|9057.3|9056.4|9066.6|9065.1|9074|9073.1|9056.1|9054.9|11061
1593014400000|2020-06-24 16:00:00|9066.4|9064.9|9061.1|9059.6|9070|9069.1|9059.7|9058.2|7016
1593018000000|2020-06-24 17:00:00|9061|9059.5|9062.7|9061.2|9067.5|9066.2|9060.1|9059|5555
1593021600000|2020-06-24 18:00:00|9062.6|9061.1|9063.8|9062.9|9064.1|9063|9057.7|9056.3|5677
1593025200000|2020-06-24 19:00:00|9063.9|9063|9061.9|9061|9069.2|9067.7|9061.6|9060.5|5376
1593028800000|2020-06-24 20:00:00|9062|9061.1|9060.8|9056.8|9063.5|9062.2|9058|9055.1|2780
1593032400000|2020-06-24 21:00:00|9060.2|9056.2|9060|9053.9|9069.2|9059.7|9059.3|9050.9|4008
1593036000000|2020-06-24 22:00:00|9061.7|9053.5|9064.4|9062.9|9064.8|9063.1|9057.5|9053.2|3736
1593039600000|2020-06-24 23:00:00|9064.3|9062.8|9064.4|9062.9|9065.6|9064|9061.9|9060.4|2161
1593043200000|2020-06-25 00:00:00|9064.5|9063|9059.7|9058.2|9065.9|9064.4|9056.4|9055|4873
1593046800000|2020-06-25 01:00:00|9059.8|9058.3|9059.9|9058.4|9061.2|9059.7|9055|9053.5|4512
1593050400000|2020-06-25 02:00:00|9059.8|9058.3|9060.9|9059.4|9062.7|9061.2|9058.5|9057|4496
1593054000000|2020-06-25 03:00:00|9060.8|9059.3|9060.7|9059.2|9063.1|9061.9|9059.3|9057.8|3989
1593057600000|2020-06-25 04:00:00|9060.6|9059.1|9061.6|9060.1|9063.1|9061.6|9057.6|9056.1|3436
1593061200000|2020-06-25 05:00:00|9061.7|9060.2|9059.5|9058|9062.6|9061.1|9057.9|9056.4|3661
1593064800000|2020-06-25 06:00:00|9059.2|9057.7|9047.6|9046.1|9062|9060.5|9047.1|9045.6|6271
1593068400000|2020-06-25 07:00:00|9047.3|9045.8|9034.6|9033.7|9057.5|9056.4|9034|9033.1|9035
1593072000000|2020-06-25 08:00:00|9034.3|9033.4|9024.4|9023.5|9040.3|9039.4|9022.2|9021.3|8261
1593075600000|2020-06-25 09:00:00|9024.5|9023.6|9024|9023.1|9034.8|9033.6|9020.6|9019.7|6765
1593079200000|2020-06-25 10:00:00|9024.1|9023.2|9008.6|9007.7|9029.7|9028.5|9006.7|9005.8|7356
1593082800000|2020-06-25 11:00:00|9008.8|9007.9|9017.9|9017|9020.4|9019.5|9001.6|9000.7|8109
1593086400000|2020-06-25 12:00:00|9018|9017.1|9025.7|9024.8|9027.4|9026.5|9010.5|9008.1|8445
1593090000000|2020-06-25 13:00:00|9025.9|9025|9034|9033.1|9045.1|9044.2|9019.9|9019|9028
1593093600000|2020-06-25 14:00:00|9034.1|9033.2|9038.6|9037.7|9049.4|9048.5|9032.7|9031.8|9065
1593097200000|2020-06-25 15:00:00|9038.5|9037.6|9045.5|9044.6|9046.4|9045.3|9036.1|9035.2|6618
1593100800000|2020-06-25 16:00:00|9045.6|9044.7|9040.3|9038.8|9047.7|9046.5|9039.7|9038.5|4565
1593104400000|2020-06-25 17:00:00|9039.9|9039|9044.5|9043.6|9045|9043.9|9039.9|9038.7|4306
1593108000000|2020-06-25 18:00:00|9044.4|9043.5|9040.3|9039.4|9045.5|9044.3|9038.7|9037.8|3705
1593111600000|2020-06-25 19:00:00|9040.4|9039.5|9033|9032.1|9043.3|9042.2|9031.6|9030.1|5103
1593115200000|2020-06-25 20:00:00|9033.1|9032.2|9034.6|9030.8|9037.8|9034.4|9031.2|9026.6|2855
1593118800000|2020-06-25 21:00:00|9039|9027.1|9035|9023|9042.7|9030.7|9028.7|9019.5|4233
1593122400000|2020-06-25 22:00:00|9034.7|9022.7|9034.2|9032.7|9039|9034.6|9033.2|9022.7|5146
1593126000000|2020-06-25 23:00:00|9034.3|9032.8|9029.6|9028.1|9034.8|9033|9028.8|9027.3|3048
1593129600000|2020-06-26 00:00:00|9029.5|9028|9031.9|9030.4|9033.4|9031.9|9028.9|9027.4|3890
1593133200000|2020-06-26 01:00:00|9031.8|9030.3|9035.6|9034.1|9036.4|9035|9030|9028.7|4056
1593136800000|2020-06-26 02:00:00|9035.5|9034|9035.7|9034.2|9036.8|9035.4|9033.9|9032.4|2815
1593140400000|2020-06-26 03:00:00|9035.5|9034.6|9032|9030.5|9035.9|9034.6|9029.7|9028.2|2933
1593144000000|2020-06-26 04:00:00|9032.2|9030.7|9030.4|9028.9|9033.4|9031.9|9027.1|9025.6|2978
1593147600000|2020-06-26 05:00:00|9030.6|9029.1|9029.8|9028.3|9031.4|9029.9|9026.8|9025.4|2553
1593151200000|2020-06-26 06:00:00|9029.6|9028.1|9035.1|9033.6|9035.2|9033.7|9025.9|9025|4811
1593154800000|2020-06-26 07:00:00|9035.2|9033.7|9040.7|9039.8|9046.8|9045.9|9034.3|9033.1|6673
1593158400000|2020-06-26 08:00:00|9040.8|9039.9|9058.8|9057.9|9059|9058.1|9040.2|9039.3|6683
1593162000000|2020-06-26 09:00:00|9058.9|9058|9057.5|9056.6|9067.8|9065.4|9044.1|9043.2|6907
1593165600000|2020-06-26 10:00:00|9057.4|9056.5|9044.9|9044|9061.6|9060.7|9044.5|9043.6|5417
1593169200000|2020-06-26 11:00:00|9044.8|9043.9|9049.1|9048.2|9057.7|9056.8|9044.3|9043.4|5623
1593172800000|2020-06-26 12:00:00|9049.4|9048.5|9067.2|9066.3|9068.9|9068|9046.9|9046|6909
1593176400000|2020-06-26 13:00:00|9067.4|9066.5|9070.2|9068.7|9076.1|9075.2|9067|9066.1|7338
1593180000000|2020-06-26 14:00:00|9070.3|9068.8|9093.9|9093|9097.1|9096.2|9065.7|9064.8|9750
1593183600000|2020-06-26 15:00:00|9093.7|9092.8|9091.6|9090.7|9098.4|9097.5|9088.2|9087.3|7627
1593187200000|2020-06-26 16:00:00|9091.7|9090.8|9095|9094.1|9100.4|9099.5|9091.1|9090.2|6357
1593190800000|2020-06-26 17:00:00|9094.9|9094|9100.1|9099.2|9100.9|9099.5|9090.2|9088.7|5081
1593194400000|2020-06-26 18:00:00|9100|9099.1|9097.2|9095.7|9100.6|9099.7|9096.1|9095|4054
1593198000000|2020-06-26 19:00:00|9096.9|9096|9098.8|9097.3|9100|9098.5|9095.9|9094.4|4627
1593201600000|2020-06-26 20:00:00|9098.9|9097.4|9097.6|9090.6|9101.3|9099.8|9093.1|9086.9|4479
1593374400000|2020-06-28 20:00:00|9100.4|9078.4|9102.2|9080.2|9107.5|9090.5|9100.4|9078.4|52
1593378000000|2020-06-28 21:00:00|9100.5|9078.5|9103.1|9088.4|9108.5|9093|9095.9|9078|2574
1593381600000|2020-06-28 22:00:00|9106.3|9087.7|9096.3|9094|9108.6|9098.6|9095.2|9083.1|5180
1593385200000|2020-06-28 23:00:00|9098.6|9092.2|9094.4|9092.9|9098.6|9096.6|9093.4|9091.9|2124
1593388800000|2020-06-29 00:00:00|9094.3|9092.8|9089.4|9087.9|9099.2|9097.7|9087.7|9086.2|3434
1593392400000|2020-06-29 01:00:00|9089.6|9088.1|9092.9|9091.4|9094.8|9093.3|9089.6|9088.1|3625
1593396000000|2020-06-29 02:00:00|9093|9091.5|9091.3|9089.8|9094.7|9093.2|9086.6|9085.1|3704
1593399600000|2020-06-29 03:00:00|9091.4|9089.9|9088.5|9087|9092.5|9091|9086.4|9085|3211
1593403200000|2020-06-29 04:00:00|9088.6|9087.1|9090.8|9089.3|9093.7|9092.4|9087.7|9086.2|2646
1593406800000|2020-06-29 05:00:00|9091|9089.5|9093.3|9091.8|9100.4|9098.9|9085.3|9083.8|4367
1593410400000|2020-06-29 06:00:00|9093.4|9091.9|9096.3|9094.8|9099.3|9098.2|9091.6|9090.3|6090
1593414000000|2020-06-29 07:00:00|9096.4|9094.9|9097.3|9096.4|9103.9|9103|9093.6|9092.6|6932
1593417600000|2020-06-29 08:00:00|9097.4|9096.5|9126.8|9125.9|9127.5|9126.6|9097.2|9096.3|6234
1593421200000|2020-06-29 09:00:00|9126.7|9125.8|9141.6|9140.7|9143.7|9142.6|9125.1|9124.2|6197
1593424800000|2020-06-29 10:00:00|9141.5|9140.6|9161.6|9160.7|9163.7|9162.8|9139.9|9139|6728
1593428400000|2020-06-29 11:00:00|9161.3|9160.4|9158.5|9157|9165.7|9164.8|9155.3|9154.4|5781
1593432000000|2020-06-29 12:00:00|9158.9|9157.4|9160.3|9159.4|9171.8|9170.6|9152.7|9151.7|6035
1593435600000|2020-06-29 13:00:00|9160.6|9159.7|9153|9151.5|9167.1|9166.2|9150|9149.1|6737
1593439200000|2020-06-29 14:00:00|9152.9|9151.4|9168.6|9167.7|9169.2|9168.3|9144.4|9143|9698
1593442800000|2020-06-29 15:00:00|9168.8|9167.9|9152.6|9151.1|9176.3|9175.4|9152.3|9151|8208
1593446400000|2020-06-29 16:00:00|9152.7|9151.2|9141.4|9140.5|9155.6|9154.3|9138.9|9138|6447
1593450000000|2020-06-29 17:00:00|9141.3|9140.4|9139.2|9138.3|9143.6|9142.4|9137.9|9137|4458
1593453600000|2020-06-29 18:00:00|9139.1|9138.2|9145.6|9144.1|9146.1|9144.6|9135.7|9134.7|2912
1593457200000|2020-06-29 19:00:00|9145.7|9144.2|9141.7|9140.8|9148|9146.8|9141.5|9140.4|3545
1593460800000|2020-06-29 20:00:00|9141.8|9140.9|9141.8|9137|9144.8|9143|9139.7|9136.8|2646
1593464400000|2020-06-29 21:00:00|9143.3|9138|9142.8|9134.9|9150.6|9138.6|9139.2|9130.1|3763
1593468000000|2020-06-29 22:00:00|9142.7|9135|9139.5|9138|9143.7|9139.1|9135.5|9133.7|2773
1593471600000|2020-06-29 23:00:00|9138.9|9137.4|9136.4|9134.9|9140.4|9138.9|9135|9133.5|2195
1593475200000|2020-06-30 00:00:00|9136.3|9134.8|9137.7|9136.2|9138.6|9137.3|9132.8|9131.5|2503
1593478800000|2020-06-30 01:00:00|9137.6|9136.1|9138.6|9137.1|9140.7|9139.2|9136.5|9135|2695
1593482400000|2020-06-30 02:00:00|9138.7|9137.2|9139|9137.5|9139.4|9138|9135.3|9133.8|2415
1593486000000|2020-06-30 03:00:00|9139.2|9137.7|9135.2|9133.7|9140.9|9139.4|9134.4|9133|1885
1593489600000|2020-06-30 04:00:00|9135.1|9133.6|9136.2|9135.3|9139.3|9137.8|9134|9132.6|2226
1593493200000|2020-06-30 05:00:00|9136.3|9135.4|9142.2|9139.1|9142.8|9139.3|9135.7|9134.2|2637
1593496800000|2020-06-30 06:00:00|9142.3|9138.9|9136.1|9134.6|9143.2|9141.4|9129.2|9127.7|5713
1593500400000|2020-06-30 07:00:00|9136.2|9134.7|9137.6|9136.7|9142.9|9141.5|9129.7|9128.4|7167
1593504000000|2020-06-30 08:00:00|9137.9|9136.4|9142.8|9138.7|9144.3|9143.1|9129.1|9128|6772
1593507600000|2020-06-30 09:00:00|9142|9140.5|9135|9133.5|9145.6|9144.3|9131.9|9130.8|6538
1593511200000|2020-06-30 10:00:00|9135.1|9133.6|9136.9|9135.4|9137.2|9135.7|9122.3|9121.1|7019
1593514800000|2020-06-30 11:00:00|9136.8|9135.3|9122.3|9121.4|9141.8|9140.6|9121.6|9120.7|6520
1593518400000|2020-06-30 12:00:00|9122.6|9121.1|9122.1|9120.6|9133.5|9132.3|9118.1|9117.1|7043
1593522000000|2020-06-30 13:00:00|9122|9120.5|9111.2|9109.7|9129|9127.9|9108.7|9107.7|8719
1593525600000|2020-06-30 14:00:00|9111.3|9109.8|9091.4|9090.5|9112.7|9110.6|9079.3|9078|12645
1593529200000|2020-06-30 15:00:00|9091.6|9090.1|9086.7|9085.8|9099.3|9097.9|9080.8|9079.7|10325
1593532800000|2020-06-30 16:00:00|9086.5|9085.6|9082.8|9081.9|9098.5|9097.4|9081.5|9080.4|7161
1593536400000|2020-06-30 17:00:00|9082.7|9081.8|9082.2|9081.3|9089.2|9088.3|9079.3|9078.4|5322
1593540000000|2020-06-30 18:00:00|9082.3|9081.4|9065.9|9064.4|9084.1|9083.2|9065.8|9064.3|4556
1593543600000|2020-06-30 19:00:00|9065.8|9064.3|9068|9067.1|9073.7|9072.6|9065.3|9064.3|5101
1593547200000|2020-06-30 20:00:00|9067.7|9066.8|9060|9057.6|9068.7|9067.5|9058.4|9055.2|3918
1593550800000|2020-06-30 21:00:00|9060.2|9057.4|9059.8|9056.3|9069.5|9062.4|9058.8|9055.2|3933
1593554400000|2020-06-30 22:00:00|9060.5|9056|9066|9064.5|9066.4|9064.9|9059.1|9056|2612
1593558000000|2020-06-30 23:00:00|9066.1|9064.6|9069|9067.5|9070|9068.5|9065.5|9064|1885
1593561600000|2020-07-01 00:00:00|9069.1|9067.6|9069.7|9068.2|9073.5|9072|9067.7|9066.2|2576
1593565200000|2020-07-01 01:00:00|9069.4|9067.9|9072.7|9071.2|9079.3|9077.8|9067.4|9066.1|4314
1593568800000|2020-07-01 02:00:00|9073|9071.5|9076.2|9075.3|9077.6|9076.1|9069.8|9068.3|3318
1593572400000|2020-07-01 03:00:00|9076.6|9075.1|9077.1|9075.6|9077.7|9076.4|9070.9|9069.7|2739
1593576000000|2020-07-01 04:00:00|9077|9075.5|9076.8|9075.3|9077.5|9076.6|9073.1|9071.6|2855
1593579600000|2020-07-01 05:00:00|9076.9|9075.4|9074.6|9073.1|9080.2|9079.1|9072.2|9071|4604
1593583200000|2020-07-01 06:00:00|9074.5|9073|9072.7|9071.2|9075.6|9074.6|9068.3|9067.4|4848
1593586800000|2020-07-01 07:00:00|9072.6|9071.1|9074.2|9072.7|9077.6|9076.1|9061|9060|5769
1593590400000|2020-07-01 08:00:00|9074.3|9072.8|9067.3|9066.4|9075.9|9074.7|9056.4|9055.4|7115
1593594000000|2020-07-01 09:00:00|9067.4|9066.5|9041.1|9040.2|9070|9069.1|9038|9037.1|6140
1593597600000|2020-07-01 10:00:00|9041.2|9040.3|9031.8|9030.9|9043.1|9042.1|9021|9020.1|7238
1593601200000|2020-07-01 11:00:00|9031.9|9030.4|9043.1|9042.2|9045.6|9044.7|9029.1|9028.2|8376
1593604800000|2020-07-01 12:00:00|9043|9042.1|9036.9|9036|9050.6|9049.4|9035.7|9034.5|8943
1593608400000|2020-07-01 13:00:00|9036.8|9035.9|9045.3|9043.8|9047.5|9046.1|9029.5|9028.4|8452
1593612000000|2020-07-01 14:00:00|9045.6|9043.2|9039.5|9038.6|9055.3|9054.4|9038.3|9037.4|9900
1593615600000|2020-07-01 15:00:00|9039.4|9038.5|9026.2|9025.3|9043.6|9042.5|9024.2|9023.3|8002
1593619200000|2020-07-01 16:00:00|9026.3|9025.4|9025.2|9024.3|9027.9|9026.8|9016.3|9015.4|6111
1593622800000|2020-07-01 17:00:00|9025.1|9024.2|9023|9015.1|9026.2|9024.9|9016.3|9014.2|4847
1593626400000|2020-07-01 18:00:00|9022.9|9015.5|9017.4|9016.5|9026.3|9025.4|9017.2|9015|4948
1593630000000|2020-07-01 19:00:00|9017.5|9016.6|9017.5|9016|9021.3|9020.3|9013.3|9012.1|4508
1593633600000|2020-07-01 20:00:00|9017.4|9015.9|9022.1|9017.1|9025.4|9019.9|9016.9|9013.8|2601
1593637200000|2020-07-01 21:00:00|9025.1|9017.2|9019.3|9013.5|9028.5|9020.6|9016.4|9009.3|4110
1593640800000|2020-07-01 22:00:00|9019.6|9013.1|9019.1|9017.6|9020.7|9018.1|9017.3|9013.1|2634
1593644400000|2020-07-01 23:00:00|9018.4|9016.9|9027.5|9026|9028.6|9027.1|9018.4|9016.7|2183
1593648000000|2020-07-02 00:00:00|9027.6|9026.1|9024.1|9022.6|9027.9|9026.5|9023.9|9022.4|2739
1593651600000|2020-07-02 01:00:00|9024.2|9022.7|9020|9018.5|9024.7|9023.2|9015.1|9013.6|3698
1593655200000|2020-07-02 02:00:00|9020.1|9018.6|9019.9|9018.4|9024.9|9023.4|9019.3|9017.8|3198
1593658800000|2020-07-02 03:00:00|9020|9018.5|9020.5|9019|9021.1|9019.7|9018.1|9016.7|2480
1593662400000|2020-07-02 04:00:00|9020.4|9018.9|9018.3|9016.8|9020.7|9019.2|9016.4|9014.9|2142
1593666000000|2020-07-02 05:00:00|9018.2|9016.7|9020.5|9019|9023.9|9022.6|9017.3|9015.8|2399
1593669600000|2020-07-02 06:00:00|9020.4|9018.9|9022.8|9021.3|9023.9|9023|9013.5|9012.6|4757
1593673200000|2020-07-02 07:00:00|9022.9|9021.4|9022.3|9021.4|9032.4|9031.5|9018.4|9017.5|7302
1593676800000|2020-07-02 08:00:00|9022.2|9021.3|9022.8|9020.3|9028.6|9027.7|9018.7|9017.7|7092
1593680400000|2020-07-02 09:00:00|9021.8|9020.5|9018.1|9017.2|9023.9|9023|9015|9014.1|5164
1593684000000|2020-07-02 10:00:00|9018|9017.1|9020.4|9019.5|9022.3|9021.4|9006.3|9005.4|5432
1593687600000|2020-07-02 11:00:00|9020.3|9019.4|9015.8|9014.9|9026.9|9026|9011|9010.1|5182
1593691200000|2020-07-02 12:00:00|9016.3|9014.8|9019.7|9018.2|9025.2|9023.7|9011.8|9007.5|11527
1593694800000|2020-07-02 13:00:00|9019.8|9018.3|9014.9|9013.4|9032.1|9030.9|9014.5|9013.1|10557
1593698400000|2020-07-02 14:00:00|9014.7|9013.2|9008.2|9007.3|9015.9|9015|9003.3|9002.4|9904
1593702000000|2020-07-02 15:00:00|9008.3|9007.4|9013.1|9012.2|9014.2|9013.3|9004.7|9003.8|7580
1593705600000|2020-07-02 16:00:00|9013.2|9012.3|9011.3|9010.4|9018.3|9017.4|9007.7|9006.7|5303
1593709200000|2020-07-02 17:00:00|9011.2|9010.3|9013.6|9012.7|9015.1|9014.1|9009.6|9008.6|3435
1593712800000|2020-07-02 18:00:00|9013.4|9012.5|9013.8|9012.9|9014.9|9014|9011.4|9010.4|3275
1593716400000|2020-07-02 19:00:00|9013.6|9012.7|9018.5|9017|9019|9018.1|9012.5|9011.6|2770
1593720000000|2020-07-02 20:00:00|9018.3|9016.8|9016.3|9012.6|9018.8|9017.5|9014.1|9012.1|2795
1593723600000|2020-07-02 21:00:00|9016.9|9011.7|9017.2|9009.9|9023|9012.8|9014.4|9004.1|3351
1593727200000|2020-07-02 22:00:00|9017.5|9009.6|9015|9013.5|9018.6|9015.5|9014.5|9009.4|2791
1593730800000|2020-07-02 23:00:00|9015.7|9014.2|9015.2|9013.7|9016.1|9014.6|9011.9|9010.4|1449
1593734400000|2020-07-03 00:00:00|9015.3|9013.8|9019.4|9017.9|9019.9|9018.6|9014.5|9013.1|2411
1593738000000|2020-07-03 01:00:00|9019.5|9018|9021.4|9019.9|9021.6|9020.3|9018|9016.5|2964
1593741600000|2020-07-03 02:00:00|9021.3|9019.8|9025.4|9024.5|9025.6|9024.5|9020.3|9018.9|2269
1593745200000|2020-07-03 03:00:00|9025.6|9024.1|9021.2|9019.7|9026|9024.8|9019.1|9017.9|2643
1593748800000|2020-07-03 04:00:00|9021.1|9020.2|9012.9|9011.4|9021.5|9020.2|9011.7|9010.4|3212
1593752400000|2020-07-03 05:00:00|9013|9011.5|9013.6|9012.1|9015.7|9014.2|9011.1|9010|3087
1593756000000|2020-07-03 06:00:00|9013.5|9012|9009.7|9008.2|9014.9|9014|9005.3|9004.4|4585
1593759600000|2020-07-03 07:00:00|9009.6|9008.7|9018.8|9017.3|9027.4|9026.3|9006.8|9005.7|7557
1593763200000|2020-07-03 08:00:00|9018.7|9017.2|9014.5|9013|9020.5|9019.4|9012.1|9011.2|5604
1593766800000|2020-07-03 09:00:00|9014.3|9013.4|9019.8|9018.9|9026.2|9025.3|9014.3|9013.1|5056
1593770400000|2020-07-03 10:00:00|9019.9|9019|9018.2|9016.7|9026.2|9025.1|9014.5|9013.6|5230
1593774000000|2020-07-03 11:00:00|9018.3|9016.8|9014.3|9012.8|9023.3|9022.4|9013.7|9012.6|5772
1593777600000|2020-07-03 12:00:00|9014.1|9013.2|9015.7|9014.8|9016.2|9015|9012|9010.7|3567
1593781200000|2020-07-03 13:00:00|9015.8|9014.9|9016.7|9015.8|9019.8|9018.8|9011|9010.1|3757
1593784800000|2020-07-03 14:00:00|9016.8|9015.9|9018.4|9017.5|9029.8|9028.9|9014.8|9013.5|5700
1593788400000|2020-07-03 15:00:00|9018.3|9017.4|9019.7|9018.2|9024|9023|9016.5|9015.4|3985
1593792000000|2020-07-03 16:00:00|9019.8|9018.3|9016.1|9014.6|9021.7|9020.4|9015.9|9014.4|2677
1593795600000|2020-07-03 17:00:00|9016.2|9014.7|9021.1|9011.6|9025.1|9019.3|9013.3|9009.7|12314
1593799200000|2020-07-03 18:00:00|9020.8|9011.9|9013.6|9011.1|9021.9|9014.8|9011.4|9007.2|12872
1593802800000|2020-07-03 19:00:00|9013.5|9010.9|9014.9|9007.7|9016.9|9012.5|9010.2|9003.7|11257
1593806400000|2020-07-03 20:00:00|9014.8|9008.1|9012.9|9000.9|9022.1|9013.9|9006.6|8994.6|7912
1593979200000|2020-07-05 20:00:00|9027.1|9005.1|9030.9|9008.9|9035.8|9013.8|9017.6|8996.2|415
1593982800000|2020-07-05 21:00:00|9031.8|9009.8|9022.4|9007.7|9034.8|9013.6|9018.6|8999.8|1296
1593986400000|2020-07-05 22:00:00|9021.2|9007.6|9016.9|9015.4|9024.7|9015.5|9015.9|9003.1|2549
1593990000000|2020-07-05 23:00:00|9017.3|9014.7|9016.7|9015.2|9019.1|9017.9|9015.7|9013.6|1618
1593993600000|2020-07-06 00:00:00|9016.8|9015.3|9026.3|9025.4|9027.3|9025.8|9014.6|9013.1|3476
1593997200000|2020-07-06 01:00:00|9026.1|9025.2|9029.1|9028.2|9029.6|9028.5|9023.3|9022.1|3319
1594000800000|2020-07-06 02:00:00|9029.2|9028.3|9033.8|9032.9|9035.2|9034|9028.7|9027.8|2908
1594004400000|2020-07-06 03:00:00|9033.9|9033|9032|9031.1|9036.1|9035|9032|9030.9|2290
1594008000000|2020-07-06 04:00:00|9032.1|9031.2|9036.5|9035|9038.2|9037.1|9031|9029.9|2314
1594011600000|2020-07-06 05:00:00|9036.2|9035.3|9035|9033.5|9036.8|9035.7|9032.5|9031.4|3060
1594015200000|2020-07-06 06:00:00|9035.1|9033.6|9031.5|9030|9041.5|9040.2|9030.6|9029.4|5243
1594018800000|2020-07-06 07:00:00|9031.6|9030.1|9047.1|9045.6|9051|9049.9|9030.9|9029.6|8081
1594022400000|2020-07-06 08:00:00|9046.9|9046|9039.6|9038.1|9049.7|9048.7|9034.2|9033.2|7216
1594026000000|2020-07-06 09:00:00|9039.7|9038.2|9036.8|9035.9|9039.8|9038.3|9029.5|9028.6|5879
1594029600000|2020-07-06 10:00:00|9036.7|9035.8|9041.3|9040.4|9050.8|9049.7|9034.3|9033.4|5808
1594033200000|2020-07-06 11:00:00|9041.2|9040.3|9048.5|9047.6|9050.3|9049.4|9038.5|9037.5|6801
1594036800000|2020-07-06 12:00:00|9048.4|9047.5|9056.6|9055.7|9058.2|9057|9045.1|9043.9|6695
1594040400000|2020-07-06 13:00:00|9056.7|9055.8|9058.9|9055.2|9065.2|9064.3|9052.3|9051.4|6828
1594044000000|2020-07-06 14:00:00|9058.1|9055.3|9047.9|9047|9068.2|9067.3|9045.5|9044.6|8292
1594047600000|2020-07-06 15:00:00|9047.8|9046.9|9059.6|9058.7|9060.4|9059.5|9045.4|9044.5|6052
1594051200000|2020-07-06 16:00:00|9059.5|9058.6|9057.1|9056.2|9060.4|9059.5|9055|9054|3301
1594054800000|2020-07-06 17:00:00|9057.2|9056.3|9055.8|9054.9|9058.1|9057.2|9052.3|9051|3099
1594058400000|2020-07-06 18:00:00|9055.9|9055|9054|9053.1|9060.6|9059.6|9051.3|9050.1|3411
1594062000000|2020-07-06 19:00:00|9054.1|9053.2|9052.6|9051.7|9057.5|9056.2|9050.6|9049.5|4025
1594065600000|2020-07-06 20:00:00|9052.5|9051.6|9054.8|9051|9056.2|9054.2|9052.3|9047.5|2565
1594069200000|2020-07-06 21:00:00|9055.3|9050.5|9058.2|9051.1|9063.6|9057.7|9055|9047.1|3657
1594072800000|2020-07-06 22:00:00|9058.4|9050.8|9055.3|9053.8|9060|9054.1|9053.4|9050.8|2708
1594076400000|2020-07-06 23:00:00|9055.2|9053.7|9054.5|9053|9057.1|9055.6|9053.4|9051.9|1784
1594080000000|2020-07-07 00:00:00|9054.7|9053.2|9052.5|9051|9055.5|9054|9049.2|9047.7|3489
1594083600000|2020-07-07 01:00:00|9052.4|9050.9|9053.1|9051.6|9056.1|9054.6|9051.1|9049.6|4090
1594087200000|2020-07-07 02:00:00|9053.2|9051.7|9051.8|9050.3|9056.1|9054.6|9049.2|9048|3760
1594090800000|2020-07-07 03:00:00|9051.7|9050.2|9046.8|9045.9|9053.5|9052.2|9046.1|9044.8|3003
1594094400000|2020-07-07 04:00:00|9046.7|9045.8|9045.5|9044|9048.6|9047.1|9044.9|9043.4|2794
1594098000000|2020-07-07 05:00:00|9045.6|9044.1|9048.9|9047.4|9049.8|9048.4|9042.1|9040.9|3369
1594101600000|2020-07-07 06:00:00|9049|9047.5|9047.6|9046.1|9054|9052.6|9041.4|9040.3|5169
1594105200000|2020-07-07 07:00:00|9047.5|9046|9037.1|9035.6|9054|9052.6|9037|9035.5|8498
1594108800000|2020-07-07 08:00:00|9036.9|9036|9033.4|9032.5|9043|9041.8|9032.9|9031.8|8455
1594112400000|2020-07-07 09:00:00|9033.3|9032.4|9035.9|9035|9040.8|9039.9|9030.9|9029.8|6412
1594116000000|2020-07-07 10:00:00|9036|9035.1|9026.3|9024.8|9037.5|9036.6|9025.8|9024.4|6833
1594119600000|2020-07-07 11:00:00|9026.2|9024.7|9019.7|9018.8|9029.9|9028.7|9014.4|9013.5|7173
1594123200000|2020-07-07 12:00:00|9019.4|9018.5|9011.7|9010.8|9019.6|9018.5|9008.7|9007.5|6029
1594126800000|2020-07-07 13:00:00|9011.8|9010.9|8990.6|8989.1|9020.3|9019.4|8989.4|8987.9|7838
1594130400000|2020-07-07 14:00:00|8990.4|8988.9|8973.3|8972.4|8993.5|8992.4|8967.7|8966.7|9015
1594134000000|2020-07-07 15:00:00|8973.2|8972.3|8988|8986.5|8989.6|8988.4|8969.1|8967.7|7004
1594137600000|2020-07-07 16:00:00|8987.7|8986.8|8989.6|8988.7|8990.4|8989.5|8979.3|8978.4|5173
1594141200000|2020-07-07 17:00:00|8989.5|8988.6|8986.5|8985|8989.9|8988.7|8982.6|8981.3|4925
1594144800000|2020-07-07 18:00:00|8986.6|8985.1|8990.5|8989|8991.2|8990|8985|8983.8|4448
1594148400000|2020-07-07 19:00:00|8990.1|8989.2|8990.6|8989.1|8992|8990.8|8988.2|8986.9|4966
1594152000000|2020-07-07 20:00:00|8990|8989|8990.7|8985.8|8992.4|8990.9|8987.4|8985.6|2845
1594155600000|2020-07-07 21:00:00|8994.7|8982.7|8988.3|8980.4|8995.6|8983.6|8986.4|8974.4|3034
1594159200000|2020-07-07 22:00:00|8988.5|8980.6|8990.1|8988.6|8995.3|8989.5|8984.9|8979.3|4605
1594162800000|2020-07-07 23:00:00|8990|8988.5|8990.8|8989.3|8991.4|8989.7|8988.1|8986.7|1613
1594166400000|2020-07-08 00:00:00|8990.9|8989.4|8980.2|8978.7|8992.3|8990.8|8978.9|8977.4|4317
1594170000000|2020-07-08 01:00:00|8980.1|8978.6|8985.9|8984.4|8986.6|8985.1|8975.8|8974.4|3855
1594173600000|2020-07-08 02:00:00|8986|8984.5|8980.5|8979|8987.7|8986.2|8979.8|8978.3|3602
1594177200000|2020-07-08 03:00:00|8980.3|8979.4|8980.8|8979.3|8983.6|8982.3|8977.6|8976.1|2626
1594180800000|2020-07-08 04:00:00|8980.9|8979.4|8981.3|8979.8|8983.8|8982.6|8978|8976.8|2321
1594184400000|2020-07-08 05:00:00|8981.4|8979.9|8981.1|8979.6|8985.3|8984|8979.9|8978.7|2682
1594188000000|2020-07-08 06:00:00|8981.2|8979.7|8986.8|8985.3|8987.4|8986.2|8980|8979|5211
1594191600000|2020-07-08 07:00:00|8986.7|8985.2|8996|8995.1|8996.1|8995.2|8982.6|8981.5|7555
1594195200000|2020-07-08 08:00:00|8996.1|8995.2|9002.6|9001.7|9008.6|9007.7|8994.8|8993.9|6307
1594198800000|2020-07-08 09:00:00|9002.7|9001.8|9001.6|9000.7|9010.3|9009.4|9000.5|8999.6|6429
1594202400000|2020-07-08 10:00:00|9001.7|9000.8|9001.9|9001|9005.1|9004.2|8993.8|8992.9|5425
1594206000000|2020-07-08 11:00:00|9001.8|9000.9|8989.6|8988.7|9006.1|9005.1|8986.5|8985.6|5670
1594209600000|2020-07-08 12:00:00|8989.5|8988.6|8998.9|8998|9002.8|9001.9|8985.3|8984.1|6488
1594213200000|2020-07-08 13:00:00|8998.8|8997.9|9000.5|8999.6|9011.1|9010|8996.8|8995.9|8264
1594216800000|2020-07-08 14:00:00|9000.6|8999.7|8994.5|8993.6|9008.6|9007.5|8994.1|8993.2|8648
1594220400000|2020-07-08 15:00:00|8994.4|8993.5|8997.6|8996.7|9005.5|9004.6|8993.2|8992.3|7782
1594224000000|2020-07-08 16:00:00|8998|8996.5|8995.6|8994.1|9011|9010|8995.2|8994.1|6516
1594227600000|2020-07-08 17:00:00|8995.5|8994|8987.4|8986.5|8997.3|8996|8987.2|8985.8|4632
1594231200000|2020-07-08 18:00:00|8987.7|8986.2|8981.7|8980.2|8988.1|8986.9|8980.7|8979.7|4197
1594234800000|2020-07-08 19:00:00|8981.8|8980.3|8984.8|8983.3|8985.5|8984.4|8980.6|8979.3|4732
1594238400000|2020-07-08 20:00:00|8984.7|8983.2|8986.6|8983.5|8987.6|8985.5|8981.9|8980.4|2850
1594242000000|2020-07-08 21:00:00|8988.7|8980.7|8988.6|8980.9|8995.8|8983.8|8984.5|8977.7|3034
1594245600000|2020-07-08 22:00:00|8988.5|8981|8988.5|8987|8990.8|8988.8|8985.8|8980.4|3433
1594249200000|2020-07-08 23:00:00|8988.4|8986.9|8989.3|8987.8|8990.2|8988.7|8986.4|8984.9|1733
1594252800000|2020-07-09 00:00:00|8989.2|8987.7|8987.6|8986.1|8990|8988.5|8984.8|8983.4|2962
1594256400000|2020-07-09 01:00:00|8987.5|8986|8990.6|8989.1|8991.5|8990|8987|8985.5|3838
1594260000000|2020-07-09 02:00:00|8990.8|8989.3|8998.8|8997.3|8999|8997.5|8990.1|8988.6|3107
1594263600000|2020-07-09 03:00:00|8998.5|8997|8998.2|8996.7|9000.7|8999.2|8993.6|8992.3|3617
1594267200000|2020-07-09 04:00:00|8998.3|8996.8|8998|8996.5|9001.1|8999.6|8995.6|8994.4|3299
1594270800000|2020-07-09 05:00:00|8998.1|8996.6|8996.9|8995.4|8998.8|8997.3|8993|8991.5|2949
1594274400000|2020-07-09 06:00:00|8997|8995.5|8981.7|8980.2|8997|8995.5|8980.7|8979.5|5669
1594278000000|2020-07-09 07:00:00|8981.5|8980.6|8975.7|8974.8|8984|8982.6|8964.5|8963.3|8909
1594281600000|2020-07-09 08:00:00|8975.8|8974.9|8963.2|8962.3|8977.2|8976.3|8962.8|8961.9|7127
1594285200000|2020-07-09 09:00:00|8963.3|8962.4|8954|8953.1|8964.3|8963.3|8946.6|8945.7|6254
1594288800000|2020-07-09 10:00:00|8954.1|8953.2|8959.2|8958.3|8961.4|8960.5|8951.8|8950.9|6018
1594292400000|2020-07-09 11:00:00|8959.4|8958.5|8965.8|8964.9|8968.4|8967.5|8955.1|8954.2|5737
1594296000000|2020-07-09 12:00:00|8965.6|8964.7|8960.7|8959.8|8969.3|8968.3|8957.5|8956.2|6034
1594299600000|2020-07-09 13:00:00|8960.5|8959.6|8948.8|8947.3|8966.3|8965.1|8946.5|8945.4|7463
1594303200000|2020-07-09 14:00:00|8949|8947.5|8952.8|8951.9|8965.1|8963.6|8948|8946.8|12158
1594306800000|2020-07-09 15:00:00|8952.6|8951.7|8957.2|8956.3|8962.8|8961.3|8950.8|8949.6|11006
1594310400000|2020-07-09 16:00:00|8957.1|8956.2|8954.5|8953|8957.8|8956.6|8951.7|8950.6|7314
1594314000000|2020-07-09 17:00:00|8954.4|8952.9|8952.8|8951.3|8954.5|8953.3|8949.1|8947.9|4459
1594317600000|2020-07-09 18:00:00|8952.7|8951.2|8951.3|8949.8|8953.5|8952.1|8948|8946.6|3583
1594321200000|2020-07-09 19:00:00|8950.7|8949.7|8951.7|8950.8|8955.2|8953.9|8948.4|8947.2|3997
1594324800000|2020-07-09 20:00:00|8951.6|8950.7|8954.2|8950.2|8955.3|8952.3|8948.4|8946.9|3922
1594328400000|2020-07-09 21:00:00|8954.5|8949.7|8954.8|8949.6|8958.6|8950.3|8951.7|8944.4|2231
1594332000000|2020-07-09 22:00:00|8954.7|8949.8|8955.4|8953.9|8957|8954.2|8951.7|8948.4|3110
1594335600000|2020-07-09 23:00:00|8955.7|8954.2|8955.7|8954.2|8958.8|8957.3|8953.3|8951.8|1428
1594339200000|2020-07-10 00:00:00|8955.6|8954.1|8955.7|8954.2|8960.9|8959.4|8951.2|8949.9|3478
1594342800000|2020-07-10 01:00:00|8955.6|8954.1|8953.5|8952.6|8956.7|8955.2|8952.7|8951.6|3742
1594346400000|2020-07-10 02:00:00|8953.4|8952.5|8956.5|8955|8957.5|8956.2|8952.4|8951.4|3245
1594350000000|2020-07-10 03:00:00|8956.1|8955.2|8955.4|8953.9|8956.6|8955.4|8953.9|8952.9|2644
1594353600000|2020-07-10 04:00:00|8955.3|8953.8|8955.9|8955|8957.4|8956.2|8953.9|8953|2915
1594357200000|2020-07-10 05:00:00|8955.8|8954.9|8957|8955.5|8959.9|8958.7|8953.3|8951.8|3442
1594360800000|2020-07-10 06:00:00|8957.1|8955.6|8954|8952.5|8958.2|8957|8946|8945.1|5199
1594364400000|2020-07-10 07:00:00|8953.9|8952.4|8959.9|8958.4|8961.5|8960.6|8950.4|8949.1|7820
1594368000000|2020-07-10 08:00:00|8959.6|8958.7|8959.6|8958.7|8970.3|8969.4|8958.6|8957.7|6600
1594371600000|2020-07-10 09:00:00|8959.4|8958.5|8954.6|8953.1|8965.4|8964.5|8948.7|8947.3|6921
1594375200000|2020-07-10 10:00:00|8954.5|8953|8954.6|8953.7|8959.2|8958.1|8950.1|8949.2|6536
1594378800000|2020-07-10 11:00:00|8954.7|8953.8|8959|8958.1|8959.7|8958.4|8948.6|8947.7|5427
1594382400000|2020-07-10 12:00:00|8959.1|8958.2|8952.9|8951.4|8962.2|8961|8950.2|8949.2|6373
1594386000000|2020-07-10 13:00:00|8952.8|8951.3|8947.9|8947|8953.4|8952.4|8939.2|8937.9|9826
1594389600000|2020-07-10 14:00:00|8948|8947.1|8940.5|8939.6|8950.9|8950|8938.5|8937.3|8803
1594393200000|2020-07-10 15:00:00|8940.4|8939.5|8945|8943.5|8950.6|8949.7|8938.6|8937.3|6687
1594396800000|2020-07-10 16:00:00|8944.9|8943.4|8949.5|8948|8952.6|8951.2|8944.7|8943.2|5556
1594400400000|2020-07-10 17:00:00|8949.6|8948.1|8949.6|8948.1|8952.3|8951|8947.4|8946.1|3950
1594404000000|2020-07-10 18:00:00|8949.7|8948.2|8947.9|8947|8951.5|8950|8946.9|8946|2836
1594407600000|2020-07-10 19:00:00|8948.2|8946.7|8949|8947.5|8951.5|8950.1|8947.2|8945.7|3798
1594411200000|2020-07-10 20:00:00|8948.9|8947.4|8957|8948.4|8959.2|8952.7|8948.4|8946|3305
1594584000000|2020-07-12 20:00:00|8965.9|8943.9|8965.2|8943.2|8966.2|8944.2|8954.8|8932.8|35
1594587600000|2020-07-12 21:00:00|8964.1|8942.1|8963.3|8946.3|8966.6|8949.6|8952.9|8935.9|2546
1594591200000|2020-07-12 22:00:00|8963.5|8946.5|8956.3|8953.9|8968.8|8954.9|8952.6|8942.9|6603
1594594800000|2020-07-12 23:00:00|8956.6|8952.5|8957.1|8955.6|8959.2|8957.7|8955.2|8952.5|2878
1594598400000|2020-07-13 00:00:00|8957.2|8955.7|8951.9|8950.4|8957.6|8956.1|8950.6|8949.1|2570
1594602000000|2020-07-13 01:00:00|8951.8|8950.3|8951.6|8950.1|8952.8|8951.3|8949.2|8947.8|3155
1594605600000|2020-07-13 02:00:00|8951.7|8950.2|8952|8950.5|8952|8950.5|8947.2|8945.7|2533
1594609200000|2020-07-13 03:00:00|8951.9|8950.4|8950.6|8949.1|8952.9|8951.4|8949.5|8948|2278
1594612800000|2020-07-13 04:00:00|8950.5|8949|8949.9|8948.4|8951.6|8950.4|8948.1|8946.6|1847
1594616400000|2020-07-13 05:00:00|8949.7|8948.2|8949.1|8947.6|8952.9|8951.5|8946.5|8945|2963
1594620000000|2020-07-13 06:00:00|8949|8947.5|8951|8949.5|8954.1|8952.8|8947.1|8945.6|4444
1594623600000|2020-07-13 07:00:00|8951.1|8949.6|8966.4|8965.5|8968.3|8967.4|8949.1|8947.9|7374
1594627200000|2020-07-13 08:00:00|8966.5|8965.6|8969.9|8969|8977|8976.1|8963|8962.1|6391
1594630800000|2020-07-13 09:00:00|8969.7|8968.8|8979.4|8978.5|8985.7|8984.6|8969.5|8968.6|5567
1594634400000|2020-07-13 10:00:00|8979.3|8978.4|8989|8988.1|8993.8|8992.9|8975.8|8974.9|5534
1594638000000|2020-07-13 11:00:00|8988.9|8988|8993.3|8991.8|8998.1|8997.2|8986.7|8985.8|6035
1594641600000|2020-07-13 12:00:00|8993.4|8991.9|8986.6|8985.1|8996.3|8995|8986.4|8985.1|5316
1594645200000|2020-07-13 13:00:00|8986.1|8985.2|8999.1|8998.2|9001|8999.9|8983.4|8982.3|7458
1594648800000|2020-07-13 14:00:00|8999|8998.1|9008.9|9008|9015.2|9014.3|8993.3|8991.9|7769
1594652400000|2020-07-13 15:00:00|9008.8|9007.9|9010.8|9009.9|9013.8|9012.6|9003.7|9002.6|6591
1594656000000|2020-07-13 16:00:00|9010.9|9010|9012.1|9011.2|9018.2|9017.1|9009.5|9008.6|4917
1594659600000|2020-07-13 17:00:00|9012|9011.1|9028.3|9026.8|9028.6|9027.3|9011.4|9010.2|4013
1594663200000|2020-07-13 18:00:00|9028.2|9026.7|9031|9030.1|9034.4|9033.3|9026.6|9025.7|5845
1594666800000|2020-07-13 19:00:00|9031.2|9030.3|9039.1|9038.2|9040.1|9038.6|9029.1|9028|7947
1594670400000|2020-07-13 20:00:00|9039.6|9038.1|9037.6|9033.6|9040|9038.7|9035|9033.4|2948
1594674000000|2020-07-13 21:00:00|9037.2|9034.1|9038.2|9030.9|9040.3|9035.3|9033.3|9021.5|4105
1594677600000|2020-07-13 22:00:00|9038.1|9031|9035.5|9034|9042.4|9035.8|9033.6|9029.4|3307
1594681200000|2020-07-13 23:00:00|9035.6|9034.1|9039.2|9037.7|9040.2|9039|9034.7|9033|2108
1594684800000|2020-07-14 00:00:00|9039.3|9037.8|9042.4|9040.9|9044.3|9042.8|9038.2|9036.7|3028
1594688400000|2020-07-14 01:00:00|9042|9041.1|9039.3|9037.8|9044.4|9042.9|9037.4|9036.1|3644
1594692000000|2020-07-14 02:00:00|9039.2|9037.7|9039.3|9037.8|9041.7|9040.3|9037|9035.5|3576
1594695600000|2020-07-14 03:00:00|9039.4|9037.9|9036.1|9034.6|9040|9038.5|9035.6|9034.2|2393
1594699200000|2020-07-14 04:00:00|9036|9034.5|9036.8|9035.3|9038.1|9036.6|9034.7|9033.6|1998
1594702800000|2020-07-14 05:00:00|9036.7|9035.2|9038.3|9035.1|9039.2|9038|9034.8|9033.6|2685
1594706400000|2020-07-14 06:00:00|9038.6|9034.8|9048.4|9046.9|9050.4|9049.4|9037|9032.4|5500
1594710000000|2020-07-14 07:00:00|9048|9047.1|9050.3|9049.4|9055.6|9054.6|9044.8|9043.7|8824
1594713600000|2020-07-14 08:00:00|9050.6|9049.1|9062.1|9059.1|9070.3|9069.1|9049.8|9048.9|7307
1594717200000|2020-07-14 09:00:00|9061.7|9057.8|9074.9|9073.4|9086.2|9084.7|9060.8|9057.8|7529
1594720800000|2020-07-14 10:00:00|9075|9073.5|9080.3|9079.4|9084|9083.1|9073.2|9071.9|6723
1594724400000|2020-07-14 11:00:00|9080.2|9079.3|9081.1|9079.6|9088.5|9087.3|9074.5|9073.6|5944
1594728000000|2020-07-14 12:00:00|9081.2|9079.7|9088.3|9086.8|9088.9|9087.6|9072.7|9071.6|6823
1594731600000|2020-07-14 13:00:00|9088.2|9086.7|9105.1|9104.2|9110.3|9109|9087|9085.7|10549
1594735200000|2020-07-14 14:00:00|9105.6|9104.1|9098.4|9097.5|9113.4|9112.4|9091.7|9090.5|11644
1594738800000|2020-07-14 15:00:00|9098.5|9097.6|9092.8|9091.9|9100.2|9098.7|9085.4|9084.4|8746
1594742400000|2020-07-14 16:00:00|9092.6|9091.7|9088.7|9087.8|9093.5|9092.3|9085|9083.8|5467
1594746000000|2020-07-14 17:00:00|9088.5|9087.6|9077.6|9076.1|9089.4|9088.3|9075.3|9074.3|5060
1594749600000|2020-07-14 18:00:00|9077.5|9076|9074.6|9073.7|9081.5|9080.2|9073.6|9072.4|6099
1594753200000|2020-07-14 19:00:00|9074.7|9073.8|9074.9|9073.4|9077.5|9076.4|9073|9071.8|5447
1594756800000|2020-07-14 20:00:00|9075.1|9073.6|9082.7|9079.7|9089.2|9080.5|9074.9|9073.6|2526
1594760400000|2020-07-14 21:00:00|9083.3|9078.9|9083.3|9075.5|9089.7|9081.7|9076.3|9063.1|5620
1594764000000|2020-07-14 22:00:00|9083.5|9074.5|9076|9074.5|9084.4|9078.9|9074.6|9073.1|4147
1594767600000|2020-07-14 23:00:00|9075.4|9073.9|9078.8|9077.3|9079.5|9078|9075.2|9073.6|1983
1594771200000|2020-07-15 00:00:00|9078.9|9077.4|9078.2|9076.7|9079.1|9077.6|9075.8|9074.3|3650
1594774800000|2020-07-15 01:00:00|9078.1|9076.6|9071.6|9070.1|9078.4|9076.9|9069.9|9068.5|4048
1594778400000|2020-07-15 02:00:00|9071.4|9069.9|9068.9|9067.4|9072.6|9071.1|9067.5|9066.1|3304
1594782000000|2020-07-15 03:00:00|9068.8|9067.3|9069|9067.5|9071.9|9070.6|9068.1|9066.9|3109
1594785600000|2020-07-15 04:00:00|9068.9|9067.4|9064|9062.5|9069.1|9067.9|9062.5|9061.2|2295
1594789200000|2020-07-15 05:00:00|9063.9|9062.4|9069.2|9061.3|9069.2|9064.6|9060.2|9058.7|2878
1594792800000|2020-07-15 06:00:00|9068.8|9061|9059.6|9058.1|9068.8|9064.7|9057|9055.8|5427
1594796400000|2020-07-15 07:00:00|9059.7|9058.2|9071.8|9070.3|9074.4|9073.2|9052.7|9051.5|8623
1594800000000|2020-07-15 08:00:00|9071.9|9070.4|9073.3|9072.4|9077.6|9076.4|9061.8|9060.8|7777
1594803600000|2020-07-15 09:00:00|9073.4|9072.5|9067.2|9066.3|9074.9|9073.8|9063.8|9062.9|6330
1594807200000|2020-07-15 10:00:00|9067.1|9066.2|9062|9061.1|9069.3|9068.4|9051.6|9050.7|6815
1594810800000|2020-07-15 11:00:00|9061.8|9060.9|9055.9|9054.4|9065.2|9064.1|9055.4|9054.3|6341
1594814400000|2020-07-15 12:00:00|9055.3|9054.5|9050.5|9049.6|9063|9062.1|9050.2|9049.2|5954
1594818000000|2020-07-15 13:00:00|9050.6|9049.7|9065.5|9064.6|9066.8|9065.6|9049|9048.1|8825
1594821600000|2020-07-15 14:00:00|9065.6|9064.7|9046|9045.1|9067.9|9066.7|9045.3|9044.2|9667
1594825200000|2020-07-15 15:00:00|9046.2|9045.3|9063.4|9062.5|9068.3|9067.3|9044.4|9043.4|8237
1594828800000|2020-07-15 16:00:00|9063.5|9062.6|9064.2|9063.3|9069.4|9068.3|9059.9|9059|5537
1594832400000|2020-07-15 17:00:00|9064.1|9063.2|9065.2|9063|9065.4|9063.9|9056.1|9054.9|3864
1594836000000|2020-07-15 18:00:00|9064.8|9063.3|9066.3|9064.8|9067.3|9066.1|9060.6|9059.7|3684
1594839600000|2020-07-15 19:00:00|9066.4|9064.9|9062.8|9061.9|9066.4|9065.4|9062.6|9061.5|3995
1594843200000|2020-07-15 20:00:00|9062.9|9062|9068.2|9064.3|9069.6|9065.7|9062|9060.8|2021
1594846800000|2020-07-15 21:00:00|9072.6|9060|9068.8|9062.2|9077.1|9064|9066.9|9057.3|3287
1594850400000|2020-07-15 22:00:00|9068.9|9062.1|9065.5|9064|9070.5|9065.4|9064.9|9060.7|3583
1594854000000|2020-07-15 23:00:00|9065.7|9064.2|9068.7|9067.2|9069|9067.5|9065.6|9063.6|1741
1594857600000|2020-07-16 00:00:00|9068.8|9067.3|9080.1|9078.6|9082|9080.5|9068.6|9067.1|3739
1594861200000|2020-07-16 01:00:00|9080|9078.5|9079.5|9078|9081.5|9080.2|9074.2|9072.7|3932
1594864800000|2020-07-16 02:00:00|9079.3|9077.8|9083.7|9082.2|9084.7|9083.2|9076.3|9074.9|3967
1594868400000|2020-07-16 03:00:00|9083.8|9082.3|9082.4|9080.9|9086|9084.5|9081.3|9080.1|2684
1594872000000|2020-07-16 04:00:00|9082|9081.1|9082.6|9081.7|9085|9083.8|9081.4|9080.2|2693
1594875600000|2020-07-16 05:00:00|9082.7|9081.8|9082.1|9080.6|9086.8|9085.5|9081.4|9075.1|3422
1594879200000|2020-07-16 06:00:00|9082.4|9079.6|9088.5|9087|9090.6|9089.5|9079.8|9078.3|5364
1594882800000|2020-07-16 07:00:00|9088.6|9087.1|9086.7|9085.2|9092.3|9091.2|9079.5|9078.3|7728
1594886400000|2020-07-16 08:00:00|9086.4|9085.5|9085.3|9083.8|9095.5|9094.6|9080.7|9079.8|7462
1594890000000|2020-07-16 09:00:00|9085.2|9083.7|9089.4|9088.5|9093|9091.7|9078.5|9077.5|7162
1594893600000|2020-07-16 10:00:00|9089.5|9088.6|9093.9|9092.4|9094|9092.8|9083.3|9082.2|6396
1594897200000|2020-07-16 11:00:00|9093.8|9092.3|9091.4|9090.5|9096.2|9095|9086.1|9073.7|6950
1594900800000|2020-07-16 12:00:00|9091.7|9090.2|9086.2|9084.7|9095.4|9092.2|9078.9|9076|8561
1594904400000|2020-07-16 13:00:00|9086|9084.5|9080.1|9078.6|9087.9|9086.4|9075.7|9074.2|9342
1594908000000|2020-07-16 14:00:00|9080.3|9078.8|9073.8|9072.9|9087.1|9085.6|9072.5|9071.6|8719
1594911600000|2020-07-16 15:00:00|9073.9|9073|9059.3|9057.8|9074.5|9073.5|9056.4|9055.3|7005
1594915200000|2020-07-16 16:00:00|9059|9058.1|9064.3|9063.4|9068.6|9067.6|9058.1|9056.9|5613
1594918800000|2020-07-16 17:00:00|9064.4|9063.5|9065.7|9064.8|9066.9|9065.6|9059.3|9058.1|6131
1594922400000|2020-07-16 18:00:00|9065.6|9064.7|9070.6|9069.1|9070.9|9069.9|9062.4|9061.3|5542
1594926000000|2020-07-16 19:00:00|9070.5|9069|9069.7|9068.2|9071.3|9070.1|9066.1|9064.9|5345
1594929600000|2020-07-16 20:00:00|9069.6|9068.1|9069.5|9067.2|9072.4|9070|9066.6|9064.2|2931
1594933200000|2020-07-16 21:00:00|9077.6|9060.6|9070|9062.8|9080.3|9066.1|9066.9|9056.1|4978
1594936800000|2020-07-16 22:00:00|9069.6|9063.1|9068.8|9067.3|9070.4|9067.7|9066.3|9061.2|5148
1594940400000|2020-07-16 23:00:00|9068.7|9067.2|9068.6|9067.1|9069.4|9067.9|9067|9065.5|1827
1594944000000|2020-07-17 00:00:00|9068.5|9067|9062.8|9061.3|9068.5|9067|9060.2|9058.7|2732
1594947600000|2020-07-17 01:00:00|9062.7|9061.2|9061.3|9059.8|9063.8|9062.4|9059.4|9057.9|3770
1594951200000|2020-07-17 02:00:00|9061.2|9059.7|9061.3|9059.8|9062.7|9061.2|9058.5|9057|2426
1594954800000|2020-07-17 03:00:00|9061.2|9059.7|9063.5|9062|9063.7|9062.2|9060.5|9059|2056
1594958400000|2020-07-17 04:00:00|9063.6|9062.1|9062.8|9061.3|9064.3|9063.2|9060.1|9058.6|2015
1594962000000|2020-07-17 05:00:00|9062.9|9061.4|9066|9064.5|9066.6|9065.1|9061.1|9059.6|2620
1594965600000|2020-07-17 06:00:00|9065.8|9064.3|9070.3|9068.8|9073.7|9072.4|9064.8|9063.5|4135
1594969200000|2020-07-17 07:00:00|9070|9068.5|9079.3|9077.8|9081.5|9080.3|9068.6|9067.3|6069
1594972800000|2020-07-17 08:00:00|9079.4|9077.9|9087.7|9086.2|9090.4|9089.2|9077.2|9076|6214
1594976400000|2020-07-17 09:00:00|9087.9|9086.4|9098.4|9097.5|9100.3|9099|9086.4|9085.1|6059
1594980000000|2020-07-17 10:00:00|9098.5|9097.6|9105.3|9103.8|9109|9108.1|9094.1|9093.1|5780
1594983600000|2020-07-17 11:00:00|9105|9104.1|9104.1|9103.2|9111|9109.9|9100.9|9099.6|4950
1594987200000|2020-07-17 12:00:00|9104.2|9103.3|9124.1|9123.2|9127.8|9126.8|9103.5|9102.4|5720
1594990800000|2020-07-17 13:00:00|9124|9123.1|9122.3|9120.8|9129|9128|9111.3|9110|6766
1594994400000|2020-07-17 14:00:00|9122.5|9121|9112.6|9111.7|9135.5|9134.3|9111.3|9110|7290
1594998000000|2020-07-17 15:00:00|9112.7|9111.8|9114.9|9114|9120.3|9119|9111.4|9110.1|5573
1595001600000|2020-07-17 16:00:00|9115|9114.1|9107.4|9105.9|9115.2|9114.3|9103|9101.8|5402
1595005200000|2020-07-17 17:00:00|9107.3|9105.8|9107.4|9106.5|9113.1|9111.9|9105.1|9104|4484
1595008800000|2020-07-17 18:00:00|9107.3|9106.4|9102.3|9100.8|9107.8|9106.5|9098.1|9096.8|3772
1595012400000|2020-07-17 19:00:00|9102.5|9101|9099.4|9098.5|9104.2|9102.7|9097.6|9096.4|4662
1595016000000|2020-07-17 20:00:00|9099.5|9098.6|9093.3|9091.8|9101.3|9099.6|9090|9079.4|3820
1595188800000|2020-07-19 20:00:00|9099.3|9082.3|9101.3|9084.3|9112.8|9095.8|9084.5|9067.5|176
1595192400000|2020-07-19 21:00:00|9100.3|9083.3|9099.6|9084.8|9117.1|9100.1|9091.3|9074.3|3607
1595196000000|2020-07-19 22:00:00|9099.9|9084|9101.2|9098.9|9103.9|9100.8|9094.5|9082.6|7408
1595199600000|2020-07-19 23:00:00|9102.8|9096.9|9103|9101.5|9105.5|9104|9100|9096.9|2151
1595203200000|2020-07-20 00:00:00|9103.1|9101.6|9104.4|9102.9|9106.5|9105|9098.8|9097.3|3479
1595206800000|2020-07-20 01:00:00|9104.3|9102.8|9114.6|9113.1|9117|9115.5|9102.5|9101|4920
1595210400000|2020-07-20 02:00:00|9114.5|9113|9119.8|9118.3|9122.3|9120.8|9112.7|9111.2|3157
1595214000000|2020-07-20 03:00:00|9119.7|9118.2|9120.2|9118.7|9121.2|9120.1|9116.8|9115.3|3235
1595217600000|2020-07-20 04:00:00|9120.3|9118.8|9132.2|9130.7|9132.2|9130.7|9116.8|9115.4|3292
1595221200000|2020-07-20 05:00:00|9132.3|9130.8|9133.7|9132.2|9133.8|9132.3|9124.8|9123.6|5480
1595224800000|2020-07-20 06:00:00|9133.6|9132.1|9129.2|9127.7|9138.8|9137.3|9126.7|9125.5|6973
1595228400000|2020-07-20 07:00:00|9129.3|9127.8|9111.3|9109.8|9129.4|9127.9|9104.4|9103.3|9318
1595232000000|2020-07-20 08:00:00|9111.4|9109.9|9103|9101.5|9114.5|9113.4|9102.3|9101.3|7824
1595235600000|2020-07-20 09:00:00|9102.7|9101.8|9100.3|9098.8|9103.6|9102.4|9095.6|9094.4|6440
1595239200000|2020-07-20 10:00:00|9100|9099.1|9087.7|9086.8|9100.4|9099.1|9087|9085.9|5763
1595242800000|2020-07-20 11:00:00|9087.8|9086.9|9060.7|9059.8|9089|9088.1|9060.2|9059.1|6962
1595246400000|2020-07-20 12:00:00|9060.5|9059.6|9044.7|9043.2|9063.2|9062|9043|9041.9|7286
1595250000000|2020-07-20 13:00:00|9044.4|9043.5|9043|9042.1|9049.4|9048.5|9031.3|9029.9|8496
1595253600000|2020-07-20 14:00:00|9042.8|9041.9|9046.4|9045.5|9050.3|9049.4|9035.8|9034.6|7684
1595257200000|2020-07-20 15:00:00|9046.3|9045.4|9041.4|9040.5|9055.9|9054.8|9039.6|9038.4|6025
1595260800000|2020-07-20 16:00:00|9041.6|9040.1|9042.5|9041.6|9045.7|9044.7|9040.1|9039.2|3908
1595264400000|2020-07-20 17:00:00|9042.3|9041.4|9036.9|9036|9047.3|9046.1|9036.2|9035.3|3841
1595268000000|2020-07-20 18:00:00|9037.2|9035.7|9034|9033.1|9039.1|9038|9032.2|9031.3|3129
1595271600000|2020-07-20 19:00:00|9034.1|9033.2|9045|9044.1|9045.7|9044.5|9034.1|9033.2|3503
1595275200000|2020-07-20 20:00:00|9044.9|9044|9042.7|9039.9|9046|9044.8|9041.2|9038.1|2670
1595278800000|2020-07-20 21:00:00|9046.3|9036|9043.6|9037.9|9047.9|9039.6|9040.5|9030.3|4145
1595282400000|2020-07-20 22:00:00|9043.5|9037.7|9043.8|9042.3|9044.9|9042.8|9041.1|9036.9|2344
1595286000000|2020-07-20 23:00:00|9043.4|9041.9|9048.8|9047.3|9049.8|9048.3|9043.2|9041.6|2154
1595289600000|2020-07-21 00:00:00|9049|9047.5|9041.3|9039.8|9049.8|9048.3|9036|9034.5|3797
1595293200000|2020-07-21 01:00:00|9041.4|9039.9|9042.6|9041.1|9043.4|9041.9|9036.5|9035.2|3806
1595296800000|2020-07-21 02:00:00|9042.7|9041.2|9040.1|9038.6|9043.2|9041.7|9038.1|9036.6|2721
1595300400000|2020-07-21 03:00:00|9040|9038.5|9036.1|9034.6|9043.1|9041.6|9032.4|9030.9|4676
1595304000000|2020-07-21 04:00:00|9036.3|9034.8|9033.1|9031.6|9038.5|9037.5|9030.4|9028.9|4348
1595307600000|2020-07-21 05:00:00|9033|9031.5|9026.3|9024.8|9033.1|9031.6|9024.5|9023.3|3835
1595311200000|2020-07-21 06:00:00|9026.4|9024.9|9018.5|9017|9027.9|9026.4|9012.4|9011.5|5983
1595314800000|2020-07-21 07:00:00|9018.6|9017.1|9028.7|9027.8|9029.3|9028.4|9011.7|9010.8|8773
1595318400000|2020-07-21 08:00:00|9029|9028.1|9014.2|9013.3|9030.5|9029.6|9009.8|9008.9|6554
1595322000000|2020-07-21 09:00:00|9014.1|9013.2|9018.7|9017.8|9022.8|9021.6|9009.7|9008.8|5411
1595325600000|2020-07-21 10:00:00|9018.8|9017.9|9005.7|9004.8|9028.7|9027.5|9005.5|9004.6|5697
1595329200000|2020-07-21 11:00:00|9005.9|9005|9011.1|9009.6|9015.1|9014.2|9001.7|9000.7|5562
1595332800000|2020-07-21 12:00:00|9011|9009.5|9004|9003.1|9012.9|9012|9001.4|9000.5|5852
1595336400000|2020-07-21 13:00:00|9003.9|9003|9013.8|9012.3|9023.6|9022.7|9002.7|9001.7|7900
1595340000000|2020-07-21 14:00:00|9013.9|9012.4|9012.1|9011.2|9022.7|9021.7|9007.7|9006.6|9573
1595343600000|2020-07-21 15:00:00|9011.9|9011|9025.6|9024.7|9028.2|9027|9008.9|9007.8|6946
1595347200000|2020-07-21 16:00:00|9025.5|9024.6|9037.5|9036.6|9037.5|9036.6|9020.2|9019.3|6926
1595350800000|2020-07-21 17:00:00|9037.8|9036.3|9037.3|9036.4|9046.3|9045.3|9036|9035|5727
1595354400000|2020-07-21 18:00:00|9037.1|9036.2|9038.4|9037.5|9043.9|9042.8|9035.8|9034.9|5152
1595358000000|2020-07-21 19:00:00|9038.5|9037.6|9052.1|9050.6|9052.1|9051|9035.8|9034.9|6632
1595361600000|2020-07-21 20:00:00|9051.7|9050.8|9056.3|9052.4|9059.5|9057.2|9046.6|9045.4|3811
1595365200000|2020-07-21 21:00:00|9056.8|9052|9068.1|9059.6|9071.8|9063.9|9055.8|9046.2|5401
1595368800000|2020-07-21 22:00:00|9067.6|9059.5|9060|9058.5|9067.6|9062|9058.4|9056.4|3511
1595372400000|2020-07-21 23:00:00|9059.9|9058.4|9060.4|9058.9|9066.5|9065|9059.6|9058.1|2801
1595376000000|2020-07-22 00:00:00|9060.5|9059|9057.1|9055.6|9061|9059.5|9053.4|9051.9|3354
1595379600000|2020-07-22 01:00:00|9057.2|9055.7|9066.7|9065.2|9068|9066.5|9056.9|9055.4|4818
1595383200000|2020-07-22 02:00:00|9066.6|9065.1|9071.2|9069.7|9073|9071.6|9066|9064.5|3272
1595386800000|2020-07-22 03:00:00|9071.3|9069.8|9070.4|9068.9|9074|9072.9|9067.9|9066.4|2764
1595390400000|2020-07-22 04:00:00|9070.2|9068.7|9072.8|9071.3|9073.6|9072.1|9068.5|9067.2|2327
1595394000000|2020-07-22 05:00:00|9073|9071.5|9070.1|9068.6|9074.9|9073.4|9068.3|9066.8|3253
1595397600000|2020-07-22 06:00:00|9070.2|9068.7|9073.2|9071.7|9074.1|9073|9060.9|9059.7|6307
1595401200000|2020-07-22 07:00:00|9073.3|9071.8|9087.8|9086.9|9093.8|9092.4|9068.5|9067.5|11484
1595404800000|2020-07-22 08:00:00|9087.7|9086.8|9104.5|9103.6|9107.4|9106.2|9087.4|9085.9|10055
1595408400000|2020-07-22 09:00:00|9104.6|9103.7|9109.4|9107.9|9118.7|9117.6|9103.9|9102.7|8226
1595412000000|2020-07-22 10:00:00|9109.3|9107.8|9115.8|9114.3|9137.6|9136.3|9107.5|9106.3|8927
1595415600000|2020-07-22 11:00:00|9116|9114.9|9119.2|9118.3|9122.3|9121|9108.5|9107.3|8123
1595419200000|2020-07-22 12:00:00|9119.1|9117.6|9120.7|9119.2|9123.6|9122.3|9103|9101.5|8901
1595422800000|2020-07-22 13:00:00|9120.6|9119.1|9114.7|9113.2|9130|9128.6|9114.7|9112.8|9732
1595426400000|2020-07-22 14:00:00|9114.8|9113.3|9105.7|9104.8|9117|9116.1|9094.8|9093.6|9927
1595430000000|2020-07-22 15:00:00|9105.8|9104.9|9103.4|9102.5|9110.2|9109|9096.6|9095.3|7763
1595433600000|2020-07-22 16:00:00|9103.2|9102.3|9089.9|9089|9107.4|9106.2|9089.5|9088.6|5833
1595437200000|2020-07-22 17:00:00|9090|9089.1|9088.4|9087.5|9093.6|9092.7|9081.3|9080.2|4985
1595440800000|2020-07-22 18:00:00|9088.3|9087.4|9083|9082.1|9091.1|9090.2|9081.1|9080.2|4251
1595444400000|2020-07-22 19:00:00|9082.7|9081.8|9087.7|9086.2|9088.8|9087.7|9080.9|9080|4567
1595448000000|2020-07-22 20:00:00|9087.5|9086|9087.4|9084.2|9088.8|9086.4|9080.3|9079|3398
1595451600000|2020-07-22 21:00:00|9088|9083.3|9095|9084|9097.8|9085.8|9087.6|9076.1|4773
1595455200000|2020-07-22 22:00:00|9095.1|9083.9|9086|9084.5|9095.9|9092.2|9085.5|9082.8|3247
1595458800000|2020-07-22 23:00:00|9086.2|9084.7|9087.4|9085.9|9088.9|9087.4|9082.8|9081.3|2949
1595462400000|2020-07-23 00:00:00|9087.2|9085.7|9088.3|9086.8|9089.5|9088|9085.7|9084.2|3329
1595466000000|2020-07-23 01:00:00|9088.2|9086.7|9090.2|9088.7|9091.7|9090.5|9086.8|9085.5|4250
1595469600000|2020-07-23 02:00:00|9090|9088.5|9091.5|9090|9092.2|9090.7|9088.3|9086.9|3602
1595473200000|2020-07-23 03:00:00|9091.6|9090.1|9091.7|9090.2|9092.7|9091.2|9089.5|9088|2438
1595476800000|2020-07-23 04:00:00|9091.6|9090.1|9089.7|9088.2|9092|9090.9|9087.2|9085.7|2784
1595480400000|2020-07-23 05:00:00|9089.6|9088.1|9093.3|9091.8|9095.6|9094.1|9088.9|9087.4|2850
1595484000000|2020-07-23 06:00:00|9093.2|9091.7|9094.9|9094|9096.8|9095.9|9088.1|9086.6|5034
1595487600000|2020-07-23 07:00:00|9094.8|9093.9|9103.2|9102.3|9111.3|9108.9|9090.1|9088.6|8343
1595491200000|2020-07-23 08:00:00|9103.1|9102.2|9111.5|9110.6|9119.9|9119|9101.7|9100.8|6908
1595494800000|2020-07-23 09:00:00|9111.6|9110.7|9106.6|9105.7|9118.2|9117.2|9103.8|9102.9|5729
1595498400000|2020-07-23 10:00:00|9106.5|9105.6|9117|9115.5|9118|9116.5|9104.1|9103.2|6375
1595502000000|2020-07-23 11:00:00|9116.9|9115.4|9119.2|9118.3|9125.1|9124.2|9110.1|9109.2|7300
1595505600000|2020-07-23 12:00:00|9119.3|9118.4|9106.7|9105.8|9124|9123.1|9102|9100.5|8202
1595509200000|2020-07-23 13:00:00|9107.1|9105.6|9107.5|9106|9118|9117.1|9100.9|9100|7814
1595512800000|2020-07-23 14:00:00|9107.3|9105.8|9097.8|9096.9|9116.9|9115.7|9095.5|9094.3|8347
1595516400000|2020-07-23 15:00:00|9098|9097.1|9110.1|9109.2|9114.5|9113.6|9090.7|9089.8|9111
1595520000000|2020-07-23 16:00:00|9110|9109.1|9118|9117.1|9118.1|9117.2|9107.7|9106.8|7263
1595523600000|2020-07-23 17:00:00|9118.1|9117.2|9110.3|9109.4|9119|9118.1|9110|9109.1|6255
1595527200000|2020-07-23 18:00:00|9110.4|9109.5|9110.1|9109.2|9113.3|9112.4|9109|9108.1|7579
1595530800000|2020-07-23 19:00:00|9110.2|9109.3|9105.5|9104.6|9110.6|9109.7|9103.5|9102.6|7090
1595534400000|2020-07-23 20:00:00|9105.6|9104.7|9104.8|9100.2|9107.8|9106.9|9100.3|9098|3777
1595538000000|2020-07-23 21:00:00|9104.6|9100.8|9109.1|9101|9114.7|9104.3|9104.6|9093.8|4195
1595541600000|2020-07-23 22:00:00|9109.2|9100.8|9106.8|9105.3|9109.4|9105.9|9104.8|9098.2|3910
1595545200000|2020-07-23 23:00:00|9106.9|9105.4|9109.6|9108.1|9110.3|9108.8|9106.5|9105|2181
1595548800000|2020-07-24 00:00:00|9109.8|9108.3|9103.6|9102.1|9109.8|9108.5|9103.4|9102|4132
1595552400000|2020-07-24 01:00:00|9103.5|9102|9104.5|9103|9107.9|9106.5|9096.9|9095.7|5021
1595556000000|2020-07-24 02:00:00|9104.4|9102.9|9107.2|9105.7|9110.5|9109.1|9104.4|9102.9|3462
1595559600000|2020-07-24 03:00:00|9107.1|9105.6|9112|9111.1|9113.9|9112.7|9105.9|9104.6|4444
1595563200000|2020-07-24 04:00:00|9111.9|9111|9109.1|9108.2|9116.6|9115.4|9107.3|9106.2|4171
1595566800000|2020-07-24 05:00:00|9109.3|9107.8|9113.4|9106.7|9113.4|9112|9105.7|9104.5|5550
1595570400000|2020-07-24 06:00:00|9111.7|9108.6|9110.8|9109.3|9117.9|9116.7|9105.7|9104.8|6576
1595574000000|2020-07-24 07:00:00|9110.9|9109.4|9117.3|9110.7|9124.8|9123.5|9109|9107.8|10401
1595577600000|2020-07-24 08:00:00|9116.7|9112.6|9114.1|9113.2|9125.7|9124.7|9107.5|9106.6|9215
1595581200000|2020-07-24 09:00:00|9114.2|9113.3|9107|9106.1|9116.7|9115.8|9103.5|9102.6|7336
1595584800000|2020-07-24 10:00:00|9107.1|9106.2|9099.2|9098.3|9111.9|9110.8|9097.6|9096.7|6876
1595588400000|2020-07-24 11:00:00|9099.3|9098.4|9097.4|9096.5|9099.5|9098.6|9084.1|9083.2|6132
1595592000000|2020-07-24 12:00:00|9097.3|9096.4|9101.9|9101|9108.3|9106.8|9095.4|9094.5|6564
1595595600000|2020-07-24 13:00:00|9101.8|9100.9|9099.3|9097.8|9103.7|9102.8|9089.2|9088.1|9253
1595599200000|2020-07-24 14:00:00|9099.1|9097.6|9090.9|9090|9104.2|9103.3|9087.1|9086.2|10080
1595602800000|2020-07-24 15:00:00|9090.8|9089.9|9097.4|9096.5|9101.9|9101|9087.8|9086.9|6920
1595606400000|2020-07-24 16:00:00|9097.3|9096.4|9100.9|9100|9105.2|9104.3|9097.2|9096.1|5396
1595610000000|2020-07-24 17:00:00|9100.8|9099.9|9099.9|9099|9109|9108.1|9099.4|9098.5|4797
1595613600000|2020-07-24 18:00:00|9099.7|9098.8|9099.1|9098.2|9102.7|9101.6|9097.1|9096.2|4411
1595617200000|2020-07-24 19:00:00|9099|9098.1|9103.7|9102.8|9104.7|9103.5|9098.6|9097.4|5139
1595620800000|2020-07-24 20:00:00|9104.1|9102.6|9110.7|9109.2|9114.5|9113|9103.7|9102.5|5205
1595793600000|2020-07-26 20:00:00|9115.7|9101.2|9110.8|9094.3|9122.6|9101.2|9106.5|9085.4|554
1595797200000|2020-07-26 21:00:00|9111.2|9094.5|9111.6|9094.9|9125.6|9103.6|9107.4|9089.8|1971
1595800800000|2020-07-26 22:00:00|9113.5|9095.1|9109.1|9107.6|9117.1|9109.8|9105.8|9091.7|8085
1595804400000|2020-07-26 23:00:00|9109|9107.5|9106.3|9104.8|9111.6|9109.9|9104.2|9102.7|4001
1595808000000|2020-07-27 00:00:00|9106.2|9104.7|9120.3|9118.8|9125.2|9123.7|9103.8|9102.7|5714
1595811600000|2020-07-27 01:00:00|9120.2|9118.7|9114.2|9113.3|9121|9119.5|9112.6|9111.1|5368
1595815200000|2020-07-27 02:00:00|9114.3|9113.4|9115.7|9114.2|9117.9|9116.4|9108.1|9106.6|5133
1595818800000|2020-07-27 03:00:00|9115.6|9114.1|9119.5|9118|9121.6|9120.1|9114.5|9113|5571
1595822400000|2020-07-27 04:00:00|9119.6|9118.1|9118.3|9117.4|9120.7|9119.5|9112.6|9111.3|4440
1595826000000|2020-07-27 05:00:00|9118.4|9117.5|9124|9122.5|9125.4|9124.3|9116.3|9114.8|4203
1595829600000|2020-07-27 06:00:00|9124.2|9122.7|9134.2|9132.7|9134.2|9132.8|9123.8|9122.4|6320
1595833200000|2020-07-27 07:00:00|9134.1|9132.6|9117.4|9115.9|9139.9|9138.8|9117.2|9115.7|8152
1595836800000|2020-07-27 08:00:00|9117.3|9114.4|9109.6|9108.7|9127.6|9126.7|9109.2|9108.3|7862
1595840400000|2020-07-27 09:00:00|9109.7|9108.8|9113.7|9112.8|9115.9|9115|9100.7|9099.8|6802
1595844000000|2020-07-27 10:00:00|9113.6|9112.7|9111.3|9110.4|9119|9118.1|9111.1|9110|6780
1595847600000|2020-07-27 11:00:00|9111.2|9110.3|9123.9|9123|9127.3|9126.1|9104.5|9103.5|6855
1595851200000|2020-07-27 12:00:00|9123.5|9122.6|9133.6|9132.7|9148.7|9147.8|9120.6|9119.4|8639
1595854800000|2020-07-27 13:00:00|9133.7|9132.8|9135.4|9134.5|9139.3|9138.4|9123.9|9123|8046
1595858400000|2020-07-27 14:00:00|9135.3|9134.4|9132.2|9131.3|9140.8|9139.9|9128.6|9127.7|9044
1595862000000|2020-07-27 15:00:00|9132.3|9131.4|9119.1|9118.2|9139.6|9138.7|9118.3|9117.4|6834
1595865600000|2020-07-27 16:00:00|9119.2|9118.3|9124|9123.1|9130.8|9129.4|9119|9117.9|6919
1595869200000|2020-07-27 17:00:00|9123.9|9123|9131.7|9130.8|9133.7|9132.8|9121.1|9120.2|4208
1595872800000|2020-07-27 18:00:00|9131.8|9130.9|9129.2|9128.3|9138.6|9137.7|9129.2|9128.2|4504
1595876400000|2020-07-27 19:00:00|9129.4|9128.5|9127|9126.1|9130.1|9128.9|9122.9|9121.8|4822
1595880000000|2020-07-27 20:00:00|9126.9|9126|9124.2|9121.4|9130.7|9129.2|9122.3|9117.5|2903
1595883600000|2020-07-27 21:00:00|9128.5|9118.7|9125.1|9113.1|9129.6|9118.7|9114.5|9102.5|5406
1595887200000|2020-07-27 22:00:00|9125.2|9113.2|9125.7|9124.2|9128.9|9126.3|9122.1|9112.8|6154
1595890800000|2020-07-27 23:00:00|9126.8|9122.9|9131.9|9130.4|9133.7|9132.2|9122.7|9121.1|4052
1595894400000|2020-07-28 00:00:00|9131.7|9130.2|9133|9131.5|9135.6|9134.1|9127.8|9126.6|4395
1595898000000|2020-07-28 01:00:00|9132.9|9131.4|9125.4|9123.9|9133.1|9131.6|9121.8|9120.3|5158
1595901600000|2020-07-28 02:00:00|9125.5|9124|9120.9|9119.4|9126.4|9124.9|9119.5|9118.1|4294
1595905200000|2020-07-28 03:00:00|9120.8|9119.3|9122.4|9120.9|9129.6|9128.1|9119.4|9117.9|6796
1595908800000|2020-07-28 04:00:00|9122.6|9121.1|9125.4|9123.9|9127.3|9126.1|9120.4|9118.9|4990
1595912400000|2020-07-28 05:00:00|9125.2|9123.7|9125.6|9124.1|9131.1|9129.6|9122.5|9121.4|5440
1595916000000|2020-07-28 06:00:00|9125.3|9123.8|9116.6|9115.1|9126.3|9124.8|9113.9|9113|6494
1595919600000|2020-07-28 07:00:00|9116.9|9115.4|9114.2|9112.7|9124|9122.9|9111.6|9110.7|9099
1595923200000|2020-07-28 08:00:00|9113.6|9112.6|9101.2|9099.7|9115.1|9114|9098.8|9097.5|8499
1595926800000|2020-07-28 09:00:00|9101.1|9100.2|9112.2|9110.7|9114.5|9113.6|9092.8|9091.7|6911
1595930400000|2020-07-28 10:00:00|9111.9|9111|9112.9|9112|9118.5|9117.5|9106.6|9105.6|6644
1595934000000|2020-07-28 11:00:00|9113|9112.1|9099.8|9098.3|9119.9|9118.7|9096.9|9095.7|8223
1595937600000|2020-07-28 12:00:00|9099.1|9098.2|9105.8|9104.3|9106.7|9105.7|9093.9|9092.7|7384
1595941200000|2020-07-28 13:00:00|9105.7|9104.2|9082.6|9080.1|9112.5|9111.6|9079.7|9078.4|9515
1595944800000|2020-07-28 14:00:00|9082.4|9080|9060.5|9059.6|9083|9080.7|9060.1|9059|10427
1595948400000|2020-07-28 15:00:00|9060.7|9059.8|9061.1|9059.6|9066|9064.8|9057.7|9056.6|7859
1595952000000|2020-07-28 16:00:00|9061.2|9059.7|9063.8|9062.3|9067.8|9066.7|9060.3|9059.2|5659
1595955600000|2020-07-28 17:00:00|9063.4|9062.5|9060.2|9058.7|9068.3|9067.1|9059.8|9058.6|4692
1595959200000|2020-07-28 18:00:00|9060.3|9058.8|9057.2|9055.7|9063.8|9062.6|9055.3|9054.4|4839
1595962800000|2020-07-28 19:00:00|9057.1|9055.6|9058.5|9057.6|9058.9|9057.8|9053.3|9052.4|5195
1595966400000|2020-07-28 20:00:00|9058.4|9057.5|9061.2|9058.3|9065.7|9064.6|9056.2|9055|2957
1595970000000|2020-07-28 21:00:00|9066.1|9055.2|9066.2|9060.5|9069|9061.3|9061|9050.7|3760
1595973600000|2020-07-28 22:00:00|9066|9060.3|9066.9|9065.4|9067.4|9065.7|9061.4|9058|3349
1595977200000|2020-07-28 23:00:00|9066.6|9065.1|9068|9066.5|9069.9|9068.6|9065.2|9063.7|1936
1595980800000|2020-07-29 00:00:00|9067.9|9066.4|9067.2|9065.7|9068.5|9067|9062.2|9060.8|4389
1595984400000|2020-07-29 01:00:00|9067.1|9065.6|9073.4|9071.9|9074.9|9073.6|9065.3|9063.9|4394
1595988000000|2020-07-29 02:00:00|9073.5|9072|9075.9|9074.4|9078.1|9076.6|9071.3|9070.1|4370
1595991600000|2020-07-29 03:00:00|9075.8|9074.3|9076.6|9075.7|9079|9077.6|9068.1|9066.6|4629
1595995200000|2020-07-29 04:00:00|9076.5|9075.6|9080.6|9079.1|9080.9|9079.6|9073.2|9071.9|3586
1595998800000|2020-07-29 05:00:00|9080.5|9079|9081.9|9080.4|9082.2|9081.1|9077.4|9075.9|3370
1596002400000|2020-07-29 06:00:00|9082|9080.5|9082.1|9081.2|9088.1|9086.9|9078.2|9077.1|5237
1596006000000|2020-07-29 07:00:00|9082.4|9081.5|9070.3|9069.4|9086.1|9084.6|9065.8|9064.9|8437
1596009600000|2020-07-29 08:00:00|9070.5|9069.6|9062.8|9061.9|9072|9071.1|9062.8|9061.6|6559
1596013200000|2020-07-29 09:00:00|9062.7|9061.8|9059.3|9057.8|9064.1|9063|9057|9055.7|5779
1596016800000|2020-07-29 10:00:00|9059.1|9058.2|9060.9|9060|9064.3|9063.2|9053.9|9053|6214
1596020400000|2020-07-29 11:00:00|9061|9060.1|9042.7|9041.8|9061.2|9060.1|9041.5|9040.4|6380
1596024000000|2020-07-29 12:00:00|9042.6|9041.7|9048.3|9047.4|9048.5|9047.4|9035.7|9034.6|7244
1596027600000|2020-07-29 13:00:00|9048.4|9047.5|9053.6|9052.1|9062.7|9061.8|9047|9045.8|7942
1596031200000|2020-07-29 14:00:00|9053.4|9051.9|9081.4|9080.5|9085.9|9084.8|9052.4|9051.5|8874
1596034800000|2020-07-29 15:00:00|9081.5|9080.6|9072.3|9071.4|9087.4|9086.5|9070|9068.9|6750
1596038400000|2020-07-29 16:00:00|9072.2|9071.3|9076|9074.5|9081.1|9080.2|9071|9070.1|5370
1596042000000|2020-07-29 17:00:00|9075.9|9074.4|9077.4|9069.6|9078.9|9077|9070.3|9068.8|5844
1596045600000|2020-07-29 18:00:00|9077.6|9069.3|9077|9075.5|9082.2|9077.3|9065.3|9064.1|11732
1596049200000|2020-07-29 19:00:00|9076.8|9075.3|9070.3|9068.8|9081.6|9080.3|9067.4|9066.2|10446
1596052800000|2020-07-29 20:00:00|9070.4|9068.9|9074.8|9070.5|9078.7|9077.2|9069.8|9068.5|3393
1596056400000|2020-07-29 21:00:00|9077.6|9065.6|9073.5|9066.8|9085|9073|9070.2|9061|4479
1596060000000|2020-07-29 22:00:00|9073.4|9066.9|9076|9073.8|9077.4|9075.3|9072.9|9066.9|2864
1596063600000|2020-07-29 23:00:00|9075.4|9073.9|9077.6|9076.1|9079|9077.5|9073.6|9071.9|3846
1596067200000|2020-07-30 00:00:00|9077.7|9076.2|9071.3|9069.8|9078.2|9076.7|9071|9069.6|4272
1596070800000|2020-07-30 01:00:00|9071.4|9069.9|9069.7|9068.2|9072.6|9071.4|9069.1|9067.6|4271
1596074400000|2020-07-30 02:00:00|9069.6|9068.1|9070.4|9068.9|9073.7|9072.2|9068.2|9066.8|3372
1596078000000|2020-07-30 03:00:00|9070.6|9069.1|9070.1|9068.6|9073.2|9071.9|9069.6|9068.1|2869
1596081600000|2020-07-30 04:00:00|9070.2|9068.7|9069.5|9068.6|9072.4|9071.1|9068.1|9066.9|2972
1596085200000|2020-07-30 05:00:00|9070|9068.5|9073.6|9072.1|9077.6|9076.1|9069.3|9068|4932
1596088800000|2020-07-30 06:00:00|9073.5|9072|9075.5|9074|9079.4|9078.4|9070.2|9069|6230
1596092400000|2020-07-30 07:00:00|9075.7|9074.2|9055.4|9053.9|9078.2|9077.1|9054.3|9053|8400
1596096000000|2020-07-30 08:00:00|9055.5|9054|9042.2|9040.7|9056.2|9054.9|9041.2|9040|8425
1596099600000|2020-07-30 09:00:00|9042.4|9040.9|9042.2|9040.7|9045.1|9043.9|9036.3|9035.4|8187
1596103200000|2020-07-30 10:00:00|9042|9041.1|9025.2|9024.3|9046.7|9045.6|9025.1|9023.9|6849
1596106800000|2020-07-30 11:00:00|9025|9024.1|9025.3|9023.8|9035.3|9034.3|9021.1|9019.9|6465
1596110400000|2020-07-30 12:00:00|9025.4|9023.9|9038.1|9037.2|9041.7|9040.2|9020.6|9019.7|8185
1596114000000|2020-07-30 13:00:00|9038.5|9037|9037.7|9036.8|9045.4|9044.2|9035.2|9034.1|11225
1596117600000|2020-07-30 14:00:00|9037.6|9036.7|9043|9041.5|9045.7|9044.5|9017.1|9015.9|11934
1596121200000|2020-07-30 15:00:00|9043.2|9041.7|9046.2|9044.7|9048|9046.8|9034.6|9033.4|9718
1596124800000|2020-07-30 16:00:00|9046.1|9044.6|9038.4|9037.5|9047.7|9046.5|9033.3|9032.4|7279
1596128400000|2020-07-30 17:00:00|9038.1|9037.2|9044|9043.1|9046.3|9045.1|9036|9034.8|7428
1596132000000|2020-07-30 18:00:00|9043.9|9043|9044.6|9043.1|9047.3|9046.1|9041.9|9040.4|6213
1596135600000|2020-07-30 19:00:00|9044.7|9043.2|9049.7|9048.2|9051.3|9050.1|9044.5|9043.2|5754
1596139200000|2020-07-30 20:00:00|9049.8|9048.3|9048.1|9045.4|9055.8|9049|9042.3|9040.2|4239
1596142800000|2020-07-30 21:00:00|9048.6|9044.9|9049.3|9042.1|9061.6|9050|9047|9035.9|5033
1596146400000|2020-07-30 22:00:00|9049.4|9041.8|9047.1|9045.6|9051.4|9048.7|9046.2|9041.1|3672
1596150000000|2020-07-30 23:00:00|9049.4|9045.7|9052.5|9051|9054.5|9053|9043.1|9041.6|5369
1596153600000|2020-07-31 00:00:00|9052.7|9051.2|9049.3|9047.8|9053.7|9052.2|9045.9|9044.4|6614
1596157200000|2020-07-31 01:00:00|9049.6|9048.1|9049.9|9048.4|9052.5|9051|9045.8|9044.3|5261
1596160800000|2020-07-31 02:00:00|9049.8|9048.3|9055.7|9054.2|9059.2|9057.7|9048|9046.5|6420
1596164400000|2020-07-31 03:00:00|9055.6|9054.1|9058.4|9056.9|9059.8|9058.4|9052.6|9051.1|4922
1596168000000|2020-07-31 04:00:00|9058.5|9057|9061.5|9060|9062.5|9061.1|9057.8|9056.5|4374
1596171600000|2020-07-31 05:00:00|9061.6|9060.1|9061.2|9059.7|9062.5|9061|9054.4|9053.3|5410
1596175200000|2020-07-31 06:00:00|9060.9|9059.4|9059.9|9058.4|9063.7|9062.4|9047.6|9046.4|6986
1596178800000|2020-07-31 07:00:00|9060.1|9058.6|9040.5|9039|9063.5|9062.6|9037.2|9036.3|9460
1596182400000|2020-07-31 08:00:00|9040.4|9038.9|9035.2|9030.8|9053.3|9052.1|9032|9030.8|8955
1596186000000|2020-07-31 09:00:00|9033.9|9032.4|9027.1|9025.6|9036.7|9035.8|9023.9|9023|8788
1596189600000|2020-07-31 10:00:00|9026.8|9025.9|9021.9|9020.4|9035.2|9034.2|9016.1|9015|6321
1596193200000|2020-07-31 11:00:00|9022|9020.5|9010|9009.1|9022.4|9021.2|9007.8|9006.4|7621
1596196800000|2020-07-31 12:00:00|9009.8|9008.9|9004.8|9003.9|9012.6|9011.4|9002.8|9001.6|7519
1596200400000|2020-07-31 13:00:00|9004.7|9003.8|8985.1|8983.6|9005.7|9004.8|8982.1|8980.6|10613
1596204000000|2020-07-31 14:00:00|8985.5|8983.2|9014.3|9012.8|9016.5|9015|8981.3|8980.1|12302
1596207600000|2020-07-31 15:00:00|9014.4|9012.9|9002.5|9001.6|9023.4|9021.9|8993.1|8991.7|11202
1596211200000|2020-07-31 16:00:00|9002.6|9001.7|9002.1|9001.2|9005.3|9004.3|8991.8|8990.7|9684
1596214800000|2020-07-31 17:00:00|9002|9001.1|8994.7|8993.8|9004.4|9003.5|8993.1|8992.2|6606
1596218400000|2020-07-31 18:00:00|8994.6|8993.7|8996.3|8995.4|9001.9|9001|8992.5|8991.6|5760
1596222000000|2020-07-31 19:00:00|8996.1|8995.2|8998.2|8997.3|9003.6|9002.5|8994.2|8993.3|6858
1596225600000|2020-07-31 20:00:00|8998.5|8997|9001.7|9000.2|9009.8|9008.3|8995.2|8992.6|6409
1596398400000|2020-08-02 20:00:00|9017|8995|9013.4|8991.4|9017|8995|9003.9|8981.9|101
1596402000000|2020-08-02 21:00:00|9015.4|8993.4|9009.4|8995.4|9018.4|9003|9004.2|8985.4|1481
1596405600000|2020-08-02 22:00:00|9009.3|8996.4|9005.1|9002.4|9014|9004.7|9000.2|8991.4|8065
1596409200000|2020-08-02 23:00:00|9004.5|9003|8994.5|8993|9005.2|9003.4|8993.5|8992|5133
1596412800000|2020-08-03 00:00:00|8995.7|8993.4|8990.5|8989|8997.3|8995.8|8983.4|8981.7|7909
1596416400000|2020-08-03 01:00:00|8990.4|8988.9|8990|8988.5|8993.7|8992.2|8983.3|8981.8|7911
1596420000000|2020-08-03 02:00:00|8990.1|8988.6|8995.3|8993.8|8997.4|8996.1|8990.1|8988.6|4386
1596423600000|2020-08-03 03:00:00|8995.1|8994.2|8992.4|8990.9|8997.7|8996.5|8991.8|8990.6|3896
1596427200000|2020-08-03 04:00:00|8992.3|8990.8|8995.7|8994.2|8998.4|8997.1|8992.2|8990.8|3428
1596430800000|2020-08-03 05:00:00|8995.6|8994.1|8993.5|8992|8997.1|8995.9|8990.9|8989.4|3647
1596434400000|2020-08-03 06:00:00|8993.3|8991.8|8996.3|8994.8|9001.8|9000.9|8990.9|8989.6|6184
1596438000000|2020-08-03 07:00:00|8996.2|8994.7|8995.6|8994.7|9000.6|8999.7|8990.4|8989.5|8101
1596441600000|2020-08-03 08:00:00|8995.5|8994.6|8991.1|8990.2|8996.8|8995.6|8984.6|8983.7|7322
1596445200000|2020-08-03 09:00:00|8991|8990.1|9005|9004.1|9013.2|9012.3|8986.6|8985.7|6846
1596448800000|2020-08-03 10:00:00|9004.9|9004|9009|9008.1|9011|9010.1|8995.2|8994.3|7447
1596452400000|2020-08-03 11:00:00|9008.8|9007.9|8998.1|8997.2|9014.4|9013.5|8997.9|8997|5270
1596456000000|2020-08-03 12:00:00|8998|8997.1|8990.4|8988.9|9005.2|9004.3|8983.6|8982.1|7126
1596459600000|2020-08-03 13:00:00|8990.3|8988.8|9009.4|9007.1|9010.6|9009.5|8985.4|8983.9|9155
1596463200000|2020-08-03 14:00:00|9009.2|9007.7|9008.1|9007.2|9015.8|9014.6|9002.3|9001.3|9393
1596466800000|2020-08-03 15:00:00|9008.2|9007.3|9002.5|9001|9008.7|9007.5|8998.2|8997.3|7107
1596470400000|2020-08-03 16:00:00|9002.4|9000.9|8998|8997.1|9003.1|9002.2|8992.3|8991.3|5607
1596474000000|2020-08-03 17:00:00|8997.9|8997|8994.7|8993.8|8999|8998.1|8994.2|8993.2|4577
1596477600000|2020-08-03 18:00:00|8994.8|8993.9|8994.2|8993.3|8998.4|8997.5|8990.3|8989.4|4180
1596481200000|2020-08-03 19:00:00|8994.1|8993.2|8995.6|8994.7|9000.9|9000|8993.2|8992.3|4433
1596484800000|2020-08-03 20:00:00|8995.9|8995|8997.8|8994.1|9001.8|9000.6|8995.9|8992.8|3076
1596488400000|2020-08-03 21:00:00|9000.7|8991.2|9000.5|8990.9|9009.1|8997.1|8995.1|8986|4537
1596492000000|2020-08-03 22:00:00|9000.7|8990.5|8994.4|8992.9|9004.9|8995.8|8994.3|8989.1|7805
1596495600000|2020-08-03 23:00:00|8994.7|8993.2|8993|8991.5|8995.6|8993.6|8991.8|8990.3|2852
1596499200000|2020-08-04 00:00:00|8993.1|8991.6|8994.5|8993|8996.2|8995.1|8992.3|8990.8|3596
1596502800000|2020-08-04 01:00:00|8994.7|8993.2|8995|8993.5|8996.4|8994.9|8993.3|8991.8|3586
1596506400000|2020-08-04 02:00:00|8994.9|8993.4|8996.4|8994.9|8998.6|8997.3|8993.4|8992.2|3880
1596510000000|2020-08-04 03:00:00|8996.5|8995|9001.3|8999.8|9001.5|9000|8994.2|8992.8|3178
1596513600000|2020-08-04 04:00:00|9001.1|8999.6|9001.4|8999.9|9004.1|9002.7|8999.1|8997.7|3699
1596517200000|2020-08-04 05:00:00|9001.5|9000|9003.1|9001.6|9009.3|9008.1|9000.4|8998.9|3873
1596520800000|2020-08-04 06:00:00|9003|9001.5|9005.7|9004.2|9008.6|9007.4|8998.8|8997.6|5734
1596524400000|2020-08-04 07:00:00|9005.4|9003.9|9009.6|9008.7|9010.7|9009.8|8993.5|8992.6|8796
1596528000000|2020-08-04 08:00:00|9009.5|9008.6|9023.9|9022.4|9028.1|9026.9|9005.3|9004.4|7711
1596531600000|2020-08-04 09:00:00|9024|9022.5|9031.7|9030.8|9034.1|9032.9|9020.5|9019.5|6670
1596535200000|2020-08-04 10:00:00|9031.8|9030.9|9031.7|9030.8|9034.2|9033.3|9021.2|9020|6642
1596538800000|2020-08-04 11:00:00|9031.6|9030.7|9030.8|9029.9|9039|9037.9|9027|9026.1|6681
1596542400000|2020-08-04 12:00:00|9030.7|9029.8|9032.4|9030.9|9041.7|9040.4|9028.1|9026.9|8264
1596546000000|2020-08-04 13:00:00|9032.3|9030.8|9014.1|9012.6|9035.6|9034.7|9011.9|9010.9|8891
1596549600000|2020-08-04 14:00:00|9014.4|9012.2|9012.7|9011.8|9017.8|9016.8|9005.6|9004.7|8988
1596553200000|2020-08-04 15:00:00|9012.8|9011.9|9010.4|9009.5|9016.8|9015.9|9007.8|9006.9|7328
1596556800000|2020-08-04 16:00:00|9010.3|9009.4|9015.1|9014.2|9015.4|9014.5|9006.3|9005.4|5700
1596560400000|2020-08-04 17:00:00|9015.2|9014.3|9022.4|9021.5|9022.4|9021.5|9011.4|9010.5|4843
1596564000000|2020-08-04 18:00:00|9022.3|9021.4|9024.4|9023.5|9029.4|9028.5|9021.6|9020.7|4767
1596567600000|2020-08-04 19:00:00|9024.3|9023.4|9030.2|9029.3|9031.1|9030.1|9023.5|9022.5|4940
1596571200000|2020-08-04 20:00:00|9030.3|9029.4|9030.8|9028|9031.9|9030|9026.5|9025.1|2850
1596574800000|2020-08-04 21:00:00|9030.9|9027.8|9033.1|9026.9|9041.9|9029.9|9029.8|9022.4|3447
1596578400000|2020-08-04 22:00:00|9033|9027|9026.6|9025.1|9033|9028.2|9024.6|9023.1|3150
1596582000000|2020-08-04 23:00:00|9026.7|9025.2|9029.5|9028|9031|9029.5|9025.3|9023.8|2388
1596585600000|2020-08-05 00:00:00|9029.6|9028.1|9028.2|9027.3|9030.1|9029|9024.8|9023.5|3531
1596589200000|2020-08-05 01:00:00|9028.3|9027.4|9029.6|9028.1|9030.7|9029.2|9025.6|9024.1|3047
1596592800000|2020-08-05 02:00:00|9029.5|9028|9032.1|9030.6|9035.5|9034.1|9027.3|9025.8|3277
1596596400000|2020-08-05 03:00:00|9032.2|9030.7|9027.6|9026.1|9032.2|9030.7|9026.9|9025.8|2218
1596600000000|2020-08-05 04:00:00|9027.5|9026|9023.9|9023|9027.7|9026.5|9023|9021.8|1913
1596603600000|2020-08-05 05:00:00|9024.2|9022.7|9025.5|9024|9026.1|9024.9|9022.5|9021.2|2847
1596607200000|2020-08-05 06:00:00|9025.1|9023.6|9031.6|9030.1|9038.7|9037.7|9021.9|9020.7|5884
1596610800000|2020-08-05 07:00:00|9031.7|9030.2|9023.2|9021.7|9031.7|9030.2|9012.7|9011.5|8058
1596614400000|2020-08-05 08:00:00|9023|9021.5|9038.4|9036.9|9043.6|9042.1|9021.8|9020.7|8224
1596618000000|2020-08-05 09:00:00|9038.3|9036.8|9030.9|9030|9047.1|9045.9|9029.9|9028.7|7904
1596621600000|2020-08-05 10:00:00|9030.8|9029.9|9019.5|9018|9041.1|9040.2|9017.3|9016.4|7671
1596625200000|2020-08-05 11:00:00|9019.3|9018.4|9020.8|9019.9|9028.4|9027.2|9016.6|9015.6|6623
1596628800000|2020-08-05 12:00:00|9020.9|9020|9039.5|9038|9039.9|9038.6|9019.6|9018.2|8479
1596632400000|2020-08-05 13:00:00|9039|9038.1|9047.7|9039.3|9051.1|9049.8|9031|9029.8|9622
1596636000000|2020-08-05 14:00:00|9044.3|9040.7|9040.8|9039.9|9048.1|9046.8|9036.5|9035.4|10293
1596639600000|2020-08-05 15:00:00|9041|9039.5|9054.3|9053.4|9059.4|9058.3|9040.4|9039.4|8151
1596643200000|2020-08-05 16:00:00|9054.1|9053.2|9045.4|9044.5|9058.1|9057.2|9042.1|9041.2|6443
1596646800000|2020-08-05 17:00:00|9045.3|9044.4|9044.8|9043.9|9049.2|9047.9|9042|9041.1|4606
1596650400000|2020-08-05 18:00:00|9044.9|9044|9042.3|9041.4|9046.3|9045.2|9041.2|9039.9|4242
1596654000000|2020-08-05 19:00:00|9042.6|9041.7|9045.6|9044.1|9047.1|9046.2|9041.3|9040.1|4545
1596657600000|2020-08-05 20:00:00|9045.5|9044|9047.7|9043.6|9053.4|9046.6|9043.4|9039.3|3118
1596661200000|2020-08-05 21:00:00|9052.4|9040.4|9050.1|9042.7|9054|9044|9045.5|9034.5|3949
1596664800000|2020-08-05 22:00:00|9050.3|9043.3|9046|9044.5|9052.3|9046.7|9043.6|9041.8|3838
1596668400000|2020-08-05 23:00:00|9046.1|9044.6|9046.2|9044.7|9047.7|9046|9043.7|9042.2|1858
1596672000000|2020-08-06 00:00:00|9046|9044.5|9043.7|9042.2|9047.8|9046.3|9041.1|9040|3690
1596675600000|2020-08-06 01:00:00|9043.8|9042.3|9042.3|9040.8|9045.3|9043.8|9040.9|9039.4|3452
1596679200000|2020-08-06 02:00:00|9042.4|9040.9|9041.2|9039.7|9043.2|9041.7|9038.3|9037|4438
1596682800000|2020-08-06 03:00:00|9041.3|9039.8|9042.4|9040.9|9043.6|9042.1|9039.9|9038.4|3343
1596686400000|2020-08-06 04:00:00|9042.3|9040.8|9044.6|9043.1|9045.4|9044|9042|9040.5|2934
1596690000000|2020-08-06 05:00:00|9044.7|9043.2|9050.3|9046.3|9054.2|9052.8|9044.4|9043|4711
1596693600000|2020-08-06 06:00:00|9049.8|9044.7|9023|9021.5|9052.6|9047.8|9021.9|9020.7|10782
1596697200000|2020-08-06 07:00:00|9023.2|9021.7|9006.8|9005.3|9029.1|9027.6|9003.5|9002.4|10905
1596700800000|2020-08-06 08:00:00|9006.7|9005.2|8998.7|8997.8|9010.4|9009.1|8992.7|8991.7|8999
1596704400000|2020-08-06 09:00:00|8998.6|8997.7|9002.5|9001.6|9011.4|9010.3|8990.6|8989.4|7930
1596708000000|2020-08-06 10:00:00|9002.3|9001.4|8990.9|8990|9006.1|9005.2|8987.5|8986.4|7562
1596711600000|2020-08-06 11:00:00|8991|8990.1|9000|8999.1|9003.9|9003|8985.1|8984.2|7644
1596715200000|2020-08-06 12:00:00|9000.1|8999.2|9008.7|9007.8|9011.4|9010|8999.3|8998.4|8690
1596718800000|2020-08-06 13:00:00|9008.6|9007.7|9003.8|9002.9|9008.8|9007.9|8995.6|8994.6|8901
1596722400000|2020-08-06 14:00:00|9004|9003.1|9011.4|9010.5|9011.5|9010.6|8995.7|8994.2|11216
1596726000000|2020-08-06 15:00:00|9011.5|9010.6|9017.7|9016.8|9027.1|9026.2|9008.7|9007.8|8796
1596729600000|2020-08-06 16:00:00|9017.8|9016.9|9028.5|9027.6|9032.4|9031.5|9017.6|9016.5|8394
1596733200000|2020-08-06 17:00:00|9028.3|9027.4|9032.5|9031.6|9035.1|9034.2|9021.5|9020.6|6525
1596736800000|2020-08-06 18:00:00|9032.6|9031.7|9030.2|9029.3|9034.1|9033.2|9027.7|9026.8|5639
1596740400000|2020-08-06 19:00:00|9030.3|9029.4|9036.9|9036|9037.9|9036.7|9028.1|9027.2|6742
1596744000000|2020-08-06 20:00:00|9037|9036.1|9039.1|9035.4|9044.8|9040.7|9035.7|9030.2|3136
1596747600000|2020-08-06 21:00:00|9043.5|9031.5|9039.9|9034.2|9047.5|9036.6|9033.4|9021.4|5276
1596751200000|2020-08-06 22:00:00|9040.1|9034.3|9040.9|9039.4|9043.9|9041.4|9037.8|9033.1|7915
1596754800000|2020-08-06 23:00:00|9040.8|9039.3|9040.1|9038.6|9041.2|9039.5|9036.6|9035.1|2565
1596758400000|2020-08-07 00:00:00|9040|9038.5|9037.5|9036|9041.5|9040|9035|9033.7|3267
1596762000000|2020-08-07 01:00:00|9037.6|9036.1|9034.6|9033.1|9039.3|9038|9034.1|9032.9|5451
1596765600000|2020-08-07 02:00:00|9034.9|9033.4|9027.2|9025.7|9040.1|9038.8|9025.3|9023.8|6010
1596769200000|2020-08-07 03:00:00|9027.1|9025.6|9026.4|9024.9|9030.1|9028.8|9024.9|9023.4|6387
1596772800000|2020-08-07 04:00:00|9026.3|9024.8|9023.6|9022.1|9028.7|9027.5|9021.9|9020.7|4245
1596776400000|2020-08-07 05:00:00|9023.7|9022.2|9023.7|9022.2|9026.5|9025|9019.4|9018.1|3902
1596780000000|2020-08-07 06:00:00|9023.9|9022.4|9025.1|9023.6|9028.6|9027.3|9020.4|9019|5986
1596783600000|2020-08-07 07:00:00|9025|9023.5|9036.9|9036|9040.3|9039.4|9016.2|9014.7|8968
1596787200000|2020-08-07 08:00:00|9037.1|9036.2|9030|9029.1|9037.4|9036.3|9023.2|9022.1|7689
1596790800000|2020-08-07 09:00:00|9030.1|9029.2|9026.8|9025.9|9034.6|9033.4|9022.7|9021.8|7732
1596794400000|2020-08-07 10:00:00|9026.9|9026|9040.5|9039|9040.5|9039.4|9024.9|9023.6|6225
1596798000000|2020-08-07 11:00:00|9040.3|9039.4|9037.1|9036.2|9041.9|9040.7|9029.9|9028.9|6326
1596801600000|2020-08-07 12:00:00|9037|9036.1|9034|9033.1|9043|9041.5|9030.7|9026.3|10105
1596805200000|2020-08-07 13:00:00|9034.3|9032.8|9028.6|9027.1|9035.9|9034.8|9022|9021.1|12532
1596808800000|2020-08-07 14:00:00|9028.5|9027.6|9032.8|9031.3|9040.7|9039.8|9023|9022|11097
1596812400000|2020-08-07 15:00:00|9032.7|9031.9|9029.9|9029|9036.3|9035|9029.4|9028.5|8177
1596816000000|2020-08-07 16:00:00|9029.8|9028.9|9024.4|9023.5|9031.7|9030.8|9022.8|9021.9|6347
1596819600000|2020-08-07 17:00:00|9024.5|9023.6|9027.4|9026.5|9030.7|9029.8|9024.2|9023.3|5887
1596823200000|2020-08-07 18:00:00|9027.3|9026.4|9027|9026.1|9029.7|9028.8|9025.4|9024.4|5089
1596826800000|2020-08-07 19:00:00|9027.1|9026.2|9027|9025.5|9030|9028.7|9024.1|9022.9|5034
1596830400000|2020-08-07 20:00:00|9027.1|9025.6|9030.7|9029.2|9033.9|9030.9|9024|9020.9|4057
1597003200000|2020-08-09 20:00:00|9042.8|9020.8|9038.7|9016.7|9042.8|9020.8|9031.2|9009.2|117
1597006800000|2020-08-09 21:00:00|9039.6|9017.6|9035.2|9020.2|9042.2|9024.4|9025.5|9010.6|1531
1597010400000|2020-08-09 22:00:00|9035|9020.1|9029|9027.5|9037.8|9028.8|9026.3|9017.3|7187
1597014000000|2020-08-09 23:00:00|9028.9|9027.4|9028|9026.5|9030.5|9028.7|9027.3|9025.8|2679
1597017600000|2020-08-10 00:00:00|9027.9|9026.4|9027.6|9026.1|9028.8|9027.3|9024.1|9023|2733
1597021200000|2020-08-10 01:00:00|9027.7|9026.2|9025.3|9023.8|9027.8|9026.3|9024.6|9023.1|3248
1597024800000|2020-08-10 02:00:00|9025.2|9023.7|9022.1|9020.6|9025.9|9024.4|9021.6|9020.3|2963
1597028400000|2020-08-10 03:00:00|9022.2|9020.7|9022.7|9021.8|9024.1|9022.6|9021|9019.5|1914
1597032000000|2020-08-10 04:00:00|9023|9021.5|9023.7|9022.8|9024.3|9022.9|9020.9|9019.6|1846
1597035600000|2020-08-10 05:00:00|9023.6|9022.7|9024.4|9022.9|9024.8|9023.6|9021.9|9020.7|2448
1597039200000|2020-08-10 06:00:00|9024.2|9022.7|9016.1|9014.6|9030.3|9029|9015.8|9014.6|5155
1597042800000|2020-08-10 07:00:00|9016.2|9014.7|9013.2|9012.3|9016.3|9015.1|9005.2|9004.1|6666
1597046400000|2020-08-10 08:00:00|9013.3|9012.4|9002.4|9001.5|9018.1|9016.7|9001.5|9000.6|6392
1597050000000|2020-08-10 09:00:00|9002.3|9001.4|9006.3|9005.4|9007.8|9006.9|8997.3|8996.3|5601
1597053600000|2020-08-10 10:00:00|9006.4|9005.5|9019.2|9018.3|9022.5|9021.6|9004.8|9003.9|6062
1597057200000|2020-08-10 11:00:00|9019.5|9018.6|9015.1|9014.2|9024.2|9023.3|9011|9010.1|5359
1597060800000|2020-08-10 12:00:00|9015.2|9014.3|9006|9005.1|9017.7|9016.8|9005.7|9004.8|5649
1597064400000|2020-08-10 13:00:00|9005.9|9005|9002.3|9000.8|9007|9006.1|8993.7|8992.8|7566
1597068000000|2020-08-10 14:00:00|9001.9|9001|8989.5|8988.6|9002.2|9001.3|8985.1|8984.2|8141
1597071600000|2020-08-10 15:00:00|8989.3|8988.4|8987.5|8986.6|8993.5|8992.6|8981.7|8980.8|6911
1597075200000|2020-08-10 16:00:00|8987.4|8986.5|8982.6|8981.7|8987.7|8986.8|8978.3|8977.4|4991
1597078800000|2020-08-10 17:00:00|8982.5|8981.6|8993.3|8992.4|8994.8|8993.9|8980.3|8979.4|4222
1597082400000|2020-08-10 18:00:00|8993.4|8992.5|8987.2|8986.3|8996.9|8996|8986.6|8985.7|4637
1597086000000|2020-08-10 19:00:00|8987.3|8986.4|8982.1|8981.2|8987.5|8986.6|8980.7|8979.8|4942
1597089600000|2020-08-10 20:00:00|8981.8|8980.9|8980.7|8977|8984.3|8983.4|8977.3|8975.9|2261
1597093200000|2020-08-10 21:00:00|8985.1|8976.2|8982.9|8978|8992|8980.9|8976.9|8970.9|4740
1597096800000|2020-08-10 22:00:00|8983.3|8977.6|8981.8|8980.3|8983.5|8980.4|8978|8974.8|2903
1597100400000|2020-08-10 23:00:00|8982.6|8979.7|8976.2|8974.7|8982.6|8981|8976.1|8974.6|1837
1597104000000|2020-08-11 00:00:00|8976|8974.5|8972.9|8972|8979|8977.7|8972.3|8970.8|3297
1597107600000|2020-08-11 01:00:00|8972.8|8971.9|8972.4|8971.5|8974.6|8973.1|8970.1|8969|3449
1597111200000|2020-08-11 02:00:00|8972.5|8971.6|8975.9|8975|8977|8975.7|8972|8970.6|3457
1597114800000|2020-08-11 03:00:00|8976|8975.1|8978|8976.5|8979|8977.9|8975|8973.7|2350
1597118400000|2020-08-11 04:00:00|8977.9|8976.4|8981|8980.1|8982.4|8981.2|8977.1|8976.1|2331
1597122000000|2020-08-11 05:00:00|8980.8|8979.9|8979.9|8977.2|8984.1|8983.2|8977.9|8976|3304
1597125600000|2020-08-11 06:00:00|8980.1|8977.1|8982.6|8981.1|8985.5|8984.4|8976.8|8975.9|6265
1597129200000|2020-08-11 07:00:00|8982.5|8981|8978.6|8977.7|8985.3|8984.4|8976.2|8975.1|6418
1597132800000|2020-08-11 08:00:00|8978.7|8977.8|8996.5|8993.4|8998|8997.1|8977.4|8976.5|7799
1597136400000|2020-08-11 09:00:00|8996.3|8993.8|9001.6|9000.1|9001.6|9000.2|8991.8|8990.7|7057
1597140000000|2020-08-11 10:00:00|9001.7|9000.2|9007|9006.1|9007.4|9006.5|8998.8|8997.9|6525
1597143600000|2020-08-11 11:00:00|9007.1|9006.2|8982.7|8981.8|9009.8|9008.7|8981.8|8980.9|7073
1597147200000|2020-08-11 12:00:00|8982.8|8981.9|8993.7|8992.2|8996.1|8995.2|8980.6|8979.7|8050
1597150800000|2020-08-11 13:00:00|8993.6|8992.1|8986.5|8985.6|8993.6|8992.1|8977.9|8977|10284
1597154400000|2020-08-11 14:00:00|8986.6|8985.7|8990.7|8989.8|8998.1|8997.2|8981.6|8980.6|8202
1597158000000|2020-08-11 15:00:00|8990.6|8989.7|8996.5|8995.6|9002.2|9001.3|8990.2|8989.3|7947
1597161600000|2020-08-11 16:00:00|8996.4|8995.5|8992.8|8991.9|8999.2|8998.3|8989.7|8988.8|5506
1597165200000|2020-08-11 17:00:00|8992.9|8992|8989.5|8988.6|8993.4|8992.5|8985.8|8984.9|5737
1597168800000|2020-08-11 18:00:00|8989.4|8988.5|8991.5|8990.6|8994.4|8993.5|8987.6|8986.7|5732
1597172400000|2020-08-11 19:00:00|8991.7|8990.8|8995.3|8994.4|8995.7|8994.6|8988.2|8987.3|6355
1597176000000|2020-08-11 20:00:00|8994.9|8994|9000.1|8995.6|9004.1|8997|8992.1|8990.6|3046
1597179600000|2020-08-11 21:00:00|9000.8|8996.6|9000|8991.8|9005.9|8996.7|8995.8|8984|6906
1597183200000|2020-08-11 22:00:00|8999.6|8991.6|8993.9|8992.4|9001|8994.8|8992.9|8988.8|5608
1597186800000|2020-08-11 23:00:00|8993.8|8992.3|8992.1|8990.6|8994.9|8993.4|8990.8|8989.3|2185
1597190400000|2020-08-12 00:00:00|8992|8990.5|8994.6|8993.1|8996.6|8995.1|8991.9|8990.4|4238
1597194000000|2020-08-12 01:00:00|8994.7|8993.2|8998|8996.5|9000.4|8998.9|8993.7|8992.2|4396
1597197600000|2020-08-12 02:00:00|8998.1|8996.6|8996.9|8995.4|9000.8|8999.3|8995.4|8993.9|6178
1597201200000|2020-08-12 03:00:00|8996.8|8995.3|8998.7|8997.2|8999.1|8997.7|8994.3|8992.8|4056
1597204800000|2020-08-12 04:00:00|8998.5|8997|8996.9|8995.4|8998.5|8997|8995.1|8993.7|3511
1597208400000|2020-08-12 05:00:00|8996.8|8995.3|8996.5|8991.5|8999.6|8998.3|8992.7|8991.5|3611
1597212000000|2020-08-12 06:00:00|8996|8992.2|8994|8992.5|8996.6|8994.9|8989.7|8988.5|6213
1597215600000|2020-08-12 07:00:00|8994.3|8992.8|9003.7|9002.2|9004.2|9003.1|8992|8990.7|7493
1597219200000|2020-08-12 08:00:00|9003.6|9002.1|9000.4|8998.9|9006.2|9004.9|8994.9|8993.6|7596
1597222800000|2020-08-12 09:00:00|9000.2|8998.7|9017.8|9016.3|9018.9|9017.7|8998.4|8996.9|6811
1597226400000|2020-08-12 10:00:00|9017.7|9016.2|9028.1|9027.2|9033.1|9031.6|9015.6|9014.3|5857
1597230000000|2020-08-12 11:00:00|9028.2|9027.3|9039.8|9038.9|9041.8|9040.4|9027.3|9026.2|7668
1597233600000|2020-08-12 12:00:00|9039.9|9039|9044.8|9043.3|9050.7|9049.2|9038|9034.6|9161
1597237200000|2020-08-12 13:00:00|9044.6|9043.1|9043.8|9042.9|9047.9|9046.7|9035.2|9034.1|8808
1597240800000|2020-08-12 14:00:00|9043.9|9043|9041.9|9040.4|9053.7|9052.8|9040.2|9039.2|8768
1597244400000|2020-08-12 15:00:00|9041.6|9040.7|9041.8|9040.9|9044.2|9043.3|9037.6|9036.7|7664
1597248000000|2020-08-12 16:00:00|9041.7|9040.8|9040.4|9039.5|9045.1|9044|9036.6|9035.7|5582
1597251600000|2020-08-12 17:00:00|9040.3|9039.4|9045.4|9043.9|9045.7|9044.6|9040|9038.8|5065
1597255200000|2020-08-12 18:00:00|9045.5|9044|9046.5|9045.6|9051.2|9050.3|9044.8|9043.7|4211
1597258800000|2020-08-12 19:00:00|9046.7|9045.8|9052.2|9051.3|9052.6|9051.5|9045|9044.1|5001
1597262400000|2020-08-12 20:00:00|9052.3|9051.4|9043.9|9039.6|9053|9051.7|9042|9039.5|3074
1597266000000|2020-08-12 21:00:00|9043.2|9040.2|9045.6|9038.7|9051|9041.5|9043|9032|4529
1597269600000|2020-08-12 22:00:00|9045.7|9038.6|9043|9041.5|9047.7|9044.5|9041.6|9037.5|2457
1597273200000|2020-08-12 23:00:00|9043.2|9041.7|9041.1|9039.6|9044.6|9043.1|9040.1|9038.6|2663
1597276800000|2020-08-13 00:00:00|9040.8|9039.3|9042.7|9041.8|9043.6|9042.5|9039.8|9038.3|3713
1597280400000|2020-08-13 01:00:00|9043.1|9041.6|9041.9|9040.4|9043.9|9042.4|9037.7|9036.2|4202
1597284000000|2020-08-13 02:00:00|9042.1|9040.6|9041.8|9040.3|9043.4|9042.1|9039.2|9037.9|2893
1597287600000|2020-08-13 03:00:00|9041.7|9040.2|9043.7|9042.2|9044.5|9043.4|9041|9039.5|2528
1597291200000|2020-08-13 04:00:00|9043.8|9042.3|9043.3|9042.4|9045.5|9044.5|9042.7|9041.5|2294
1597294800000|2020-08-13 05:00:00|9043.2|9042.3|9037.3|9035.8|9044|9042.6|9035.5|9034.2|3138
1597298400000|2020-08-13 06:00:00|9037.1|9035.6|9050.1|9048.6|9052.7|9051.6|9036.7|9035.2|5889
1597302000000|2020-08-13 07:00:00|9050.2|9048.7|9041|9040.1|9052.9|9051.9|9040.7|9039.8|6917
1597305600000|2020-08-13 08:00:00|9041.1|9040.2|9047|9045.5|9049|9047.9|9034.4|9033.3|7648
1597309200000|2020-08-13 09:00:00|9047.1|9045.6|9045.7|9044.8|9051.1|9050.1|9040.3|9039.4|6238
1597312800000|2020-08-13 10:00:00|9045.8|9044.9|9040.4|9039.5|9049.1|9048.2|9036.8|9035.6|6998
1597316400000|2020-08-13 11:00:00|9040.3|9039.4|9039.7|9038.8|9043.3|9042.4|9031.5|9030.2|7166
1597320000000|2020-08-13 12:00:00|9039.4|9038.5|9046.7|9045.8|9047.4|9046.3|9033.9|9033|7207
1597323600000|2020-08-13 13:00:00|9046.8|9045.9|9040.4|9038.9|9047.4|9046.2|9030.8|9029.9|8573
1597327200000|2020-08-13 14:00:00|9040.2|9038.7|9041.4|9040.5|9045.7|9044.2|9034|9033.1|9010
1597330800000|2020-08-13 15:00:00|9041.5|9040|9035.3|9034.4|9043.7|9042.8|9035.1|9034.2|7441
1597334400000|2020-08-13 16:00:00|9035.2|9034.3|9035|9034.1|9038.2|9037.3|9032.4|9031.5|4189
1597338000000|2020-08-13 17:00:00|9035.2|9034.3|9039.9|9039|9041.4|9040.4|9034.1|9033.2|4826
1597341600000|2020-08-13 18:00:00|9039.8|9038.9|9040.2|9038.7|9042.9|9041.7|9037.7|9036.5|6376
1597345200000|2020-08-13 19:00:00|9039.9|9039|9048.3|9046.8|9049.2|9048.3|9039.8|9038.6|5378
1597348800000|2020-08-13 20:00:00|9048.6|9047.1|9041.5|9040|9050.3|9049.4|9040.8|9039.1|2929
1597352400000|2020-08-13 21:00:00|9047.1|9037.6|9045.4|9039.4|9055.7|9044.4|9042.3|9035.7|3770
1597356000000|2020-08-13 22:00:00|9045.5|9039.1|9042.4|9040.9|9046.2|9042.3|9041|9038.7|2480
1597359600000|2020-08-13 23:00:00|9042.6|9041.1|9041|9039.5|9044.3|9042.8|9040.9|9039.4|2344
1597363200000|2020-08-14 00:00:00|9041.1|9039.6|9042.9|9041.4|9043.6|9042.4|9038.9|9037.5|2863
1597366800000|2020-08-14 01:00:00|9042.8|9041.3|9046.6|9045.1|9047.5|9046|9039.7|9038.4|2970
1597370400000|2020-08-14 02:00:00|9046.5|9045|9045.6|9044.7|9047.5|9046.2|9045|9043.6|2239
1597374000000|2020-08-14 03:00:00|9045.8|9044.3|9045.4|9044.5|9047.8|9046.7|9044.2|9042.7|2252
1597377600000|2020-08-14 04:00:00|9045.6|9044.1|9046.9|9045.4|9047.6|9046.3|9044.3|9043|1856
1597381200000|2020-08-14 05:00:00|9046.8|9045.3|9043.3|9041.8|9047.4|9046.2|9041.8|9040.6|2324
1597384800000|2020-08-14 06:00:00|9043.4|9041.9|9044.8|9043.3|9049.4|9048.4|9041.8|9040.7|4456
1597388400000|2020-08-14 07:00:00|9044.6|9043.1|9033.3|9032.4|9047.1|9046.1|9028.8|9027.9|6263
1597392000000|2020-08-14 08:00:00|9033.4|9031.9|9035.5|9034|9039.2|9038.2|9028.5|9027.6|6520
1597395600000|2020-08-14 09:00:00|9035.3|9033.8|9018.9|9018|9035.7|9034.3|9018.2|9017.2|5480
1597399200000|2020-08-14 10:00:00|9019|9018.1|9011.9|9011|9020.8|9019.9|9009.9|9008.9|6092
1597402800000|2020-08-14 11:00:00|9012|9011.1|9011.7|9010.8|9017.4|9016.5|9010.4|9009.2|5630
1597406400000|2020-08-14 12:00:00|9011.5|9010.6|9004.1|9003.2|9019.9|9019|9001.5|9000|6361
1597410000000|2020-08-14 13:00:00|9004.3|9002.8|9018.6|9017.1|9021.5|9020.6|9002.3|9001.3|6905
1597413600000|2020-08-14 14:00:00|9018.5|9017|9023.4|9022.5|9030.3|9029.4|9017.5|9016.3|6899
1597417200000|2020-08-14 15:00:00|9023.5|9022.6|9028.5|9027.6|9033.7|9032.6|9023.1|9022.2|5496
1597420800000|2020-08-14 16:00:00|9028.4|9027.5|9042.2|9041.3|9046.4|9045.3|9026.6|9025.7|4744
1597424400000|2020-08-14 17:00:00|9042.1|9041.2|9044.3|9043.4|9047|9046|9041.8|9040.9|3817
1597428000000|2020-08-14 18:00:00|9044.2|9043.3|9043.5|9042.6|9046.1|9045.2|9040.1|9039.2|3004
1597431600000|2020-08-14 19:00:00|9043.4|9042.5|9045.7|9044.8|9046.3|9045.2|9039.9|9039|3712
1597435200000|2020-08-14 20:00:00|9045.9|9044.4|9050.7|9049.2|9056.2|9050.6|9043.9|9041.6|2943
1597608000000|2020-08-16 20:00:00|9052.4|9030.4|9055.9|9033.9|9059.1|9038.7|9052.3|9030.3|42
1597611600000|2020-08-16 21:00:00|9056.7|9034.7|9044.7|9028.6|9060.1|9044.1|9041|9021.9|2308
1597615200000|2020-08-16 22:00:00|9044.7|9029.2|9043|9041.5|9052.3|9042.8|9042.1|9025.6|16577
1597618800000|2020-08-16 23:00:00|9042.8|9041.3|9044.4|9042.9|9046.1|9044.6|9041.8|9040.4|2591
1597622400000|2020-08-17 00:00:00|9044.2|9042.7|9043.1|9041.6|9045.9|9044.4|9041.3|9040|2354
1597626000000|2020-08-17 01:00:00|9043|9041.5|9045.2|9043.7|9047.5|9046.3|9042.1|9040.7|2705
1597629600000|2020-08-17 02:00:00|9045.3|9043.8|9049.3|9047.8|9053.1|9051.9|9044.6|9043.4|2676
1597633200000|2020-08-17 03:00:00|9049.2|9047.7|9054.4|9053.5|9056.4|9055.4|9048.8|9047.6|1929
1597636800000|2020-08-17 04:00:00|9054.3|9053.4|9058.3|9056.8|9058.4|9057.1|9053.3|9052.1|2171
1597640400000|2020-08-17 05:00:00|9058.5|9057|9058.9|9057.4|9061.9|9060.6|9057.2|9055.7|1824
1597644000000|2020-08-17 06:00:00|9059|9057.5|9049.2|9047.7|9061|9059.7|9048.1|9047|4525
1597647600000|2020-08-17 07:00:00|9049.3|9047.8|9051|9050.1|9051.9|9051|9036.7|9035.5|6371
1597651200000|2020-08-17 08:00:00|9051.1|9050.2|9043.2|9042.3|9054.8|9053.5|9041.9|9040.8|6462
1597654800000|2020-08-17 09:00:00|9043.1|9042.2|9039.9|9039|9044.2|9043|9038.5|9037.6|5834
1597658400000|2020-08-17 10:00:00|9040|9039.1|9054.3|9053.4|9056.9|9055.6|9035.7|9034.5|5668
1597662000000|2020-08-17 11:00:00|9054.8|9053.3|9061.2|9060.3|9061.8|9060.6|9047.5|9046.6|6155
1597665600000|2020-08-17 12:00:00|9061.3|9060.4|9056.1|9054.6|9064.7|9063.6|9054.8|9053.9|5321
1597669200000|2020-08-17 13:00:00|9055.7|9054.8|9062.6|9061.1|9066.4|9065.5|9051|9050.1|6402
1597672800000|2020-08-17 14:00:00|9062.5|9061|9060.1|9059.2|9070.6|9069.7|9059.6|9058.4|6689
1597676400000|2020-08-17 15:00:00|9060.3|9058.8|9057.9|9057|9064.6|9063.7|9057.4|9056.3|5745
1597680000000|2020-08-17 16:00:00|9057.8|9056.9|9057.9|9057|9060.8|9059.9|9055|9054.1|4159
1597683600000|2020-08-17 17:00:00|9057.8|9056.9|9056|9055.1|9058.9|9057.7|9052.7|9051.8|3225
1597687200000|2020-08-17 18:00:00|9056.1|9055.2|9057.7|9056.2|9058.2|9057.1|9053.4|9052.5|2875
1597690800000|2020-08-17 19:00:00|9057.6|9056.1|9052.8|9051.3|9060.1|9059.2|9051.9|9050.8|3288
1597694400000|2020-08-17 20:00:00|9052.9|9051.4|9059.3|9057.8|9061.3|9059.8|9052.8|9051.4|2072
1597698000000|2020-08-17 21:00:00|9063.1|9052|9064.6|9055.4|9069.8|9060.2|9055.7|9043.9|5096
1597701600000|2020-08-17 22:00:00|9064.5|9055.5|9061.8|9060.3|9065|9060.7|9059.8|9053|5770
1597705200000|2020-08-17 23:00:00|9062|9060.5|9060.9|9059.4|9063.2|9061.7|9060.4|9058.5|6747
1597708800000|2020-08-18 00:00:00|9061|9059.5|9055.2|9053.7|9061.8|9060.3|9054.6|9053.3|3906
1597712400000|2020-08-18 01:00:00|9055.6|9054.1|9056.3|9054.8|9059.1|9057.6|9052.6|9051.1|5039
1597716000000|2020-08-18 02:00:00|9056.4|9054.9|9056.6|9055.1|9057.8|9056.3|9055|9053.5|2904
1597719600000|2020-08-18 03:00:00|9056.5|9055|9054.1|9052.6|9058.8|9057.4|9054|9052.5|2362
1597723200000|2020-08-18 04:00:00|9054|9052.5|9053.8|9052.3|9056.1|9054.9|9053|9051.8|2374
1597726800000|2020-08-18 05:00:00|9053.9|9052.4|9053.3|9051.8|9054.5|9053.1|9050|9048.7|2701
1597730400000|2020-08-18 06:00:00|9053.4|9051.9|9037.6|9036.1|9053.5|9052.2|9036.1|9034.7|5860
1597734000000|2020-08-18 07:00:00|9037.5|9036|9040.2|9038.7|9041.6|9040.4|9033.1|9031.6|8321
1597737600000|2020-08-18 08:00:00|9040|9038.5|9045|9043.5|9045.9|9044.8|9032.9|9031.6|7392
1597741200000|2020-08-18 09:00:00|9044.9|9043.4|9037.2|9035.7|9046.8|9045.6|9036.1|9035.1|6640
1597744800000|2020-08-18 10:00:00|9037.4|9035.9|9043|9041.5|9043.6|9042.3|9031.7|9030.3|5405
1597748400000|2020-08-18 11:00:00|9043.1|9041.6|9035.7|9034.8|9047.6|9046.1|9032.5|9031.4|6021
1597752000000|2020-08-18 12:00:00|9035.5|9034.6|9046.9|9045.4|9051.3|9049.8|9034.2|9032.9|7749
1597755600000|2020-08-18 13:00:00|9047.5|9046|9039.7|9038.8|9061.2|9059.7|9035.8|9034.7|9600
1597759200000|2020-08-18 14:00:00|9039.5|9038.6|9019.4|9017.9|9040.2|9038.9|9016.7|9015.2|11496
1597762800000|2020-08-18 15:00:00|9019.3|9017.8|9019.1|9018.2|9026.6|9025.5|9013.7|9012.4|6690
1597766400000|2020-08-18 16:00:00|9018.9|9018|9019.3|9018.4|9024.9|9024|9014.6|9013.3|5261
1597770000000|2020-08-18 17:00:00|9019.2|9017.7|9014.4|9013.5|9019.2|9018.1|9012.3|9011.4|4278
1597773600000|2020-08-18 18:00:00|9014.3|9013.4|9014.1|9013.2|9016.4|9015.4|9009.8|9008.7|3189
1597777200000|2020-08-18 19:00:00|9014.2|9013.3|9013.9|9012.4|9016.3|9014.9|9009.2|9008.1|3940
1597780800000|2020-08-18 20:00:00|9013.3|9012.3|9013.2|9011.7|9016.5|9015.4|9011|9008.8|2382
1597784400000|2020-08-18 21:00:00|9013.6|9011.3|9015|9007.7|9022.1|9011.8|9011.2|9002|4625
1597788000000|2020-08-18 22:00:00|9014.8|9007.6|9014.7|9013.2|9017.9|9013.4|9010.6|9004.2|4853
1597791600000|2020-08-18 23:00:00|9014.5|9013|9015|9013.5|9017.3|9015.9|9013.3|9011.8|2019
1597795200000|2020-08-19 00:00:00|9014.9|9013.4|9014.4|9012.9|9017.5|9016.3|9010.1|9008.6|3891
1597798800000|2020-08-19 01:00:00|9014.5|9013|9015.6|9014.1|9018|9016.9|9011.8|9010.4|4432
1597802400000|2020-08-19 02:00:00|9015.3|9014.4|9014.7|9013.2|9017|9015.5|9012.5|9011.1|3349
1597806000000|2020-08-19 03:00:00|9014.6|9013.1|9012.7|9011.2|9015.9|9014.4|9011.9|9010.5|2908
1597809600000|2020-08-19 04:00:00|9012.8|9011.3|9013.4|9011.9|9014.7|9013.2|9011.8|9010.6|2645
1597813200000|2020-08-19 05:00:00|9013.5|9012|9014|9010.6|9016|9013.5|9009.9|9008.6|3552
1597816800000|2020-08-19 06:00:00|9014.3|9011.5|9011.2|9009.7|9015.1|9013.2|9004|9002.7|6174
1597820400000|2020-08-19 07:00:00|9011.5|9010|9007.4|9006.5|9016.5|9015.6|9006|9005.1|7233
1597824000000|2020-08-19 08:00:00|9007.5|9006.6|9018.1|9015.5|9018.3|9016|9004.4|9003.5|6526
1597827600000|2020-08-19 09:00:00|9017.6|9016.1|9021.6|9020.7|9021.8|9020.9|9013.4|9012.5|6357
1597831200000|2020-08-19 10:00:00|9021.5|9020.6|9031.5|9030.6|9034.3|9033.4|9021.2|9020.3|4905
1597834800000|2020-08-19 11:00:00|9031.4|9030.5|9034.1|9033.2|9043.7|9042.8|9028.5|9027.6|5683
1597838400000|2020-08-19 12:00:00|9034.2|9033.3|9037|9036.1|9040.2|9039.3|9029.4|9028.5|5237
1597842000000|2020-08-19 13:00:00|9036.9|9036|9038|9037.1|9038.7|9037.8|9031.7|9030.8|6298
1597845600000|2020-08-19 14:00:00|9038.1|9037.2|9025.9|9025|9038.4|9037.5|9024.9|9023.9|8633
1597849200000|2020-08-19 15:00:00|9025.8|9024.9|9020.1|9019.2|9028.5|9027.6|9017|9016.1|7082
1597852800000|2020-08-19 16:00:00|9020.2|9019.3|9022.8|9021.9|9029|9028.1|9012.9|9011.1|6384
1597856400000|2020-08-19 17:00:00|9022.7|9021.8|9032|9022.4|9033|9028.8|9022.5|9021.4|4647
1597860000000|2020-08-19 18:00:00|9031.5|9025.2|9041.2|9040.3|9046.2|9045.3|9025.2|9020.6|12752
1597863600000|2020-08-19 19:00:00|9041.1|9040.2|9042.3|9041.4|9044.4|9043.5|9034.6|9033.7|7469
1597867200000|2020-08-19 20:00:00|9042.2|9041.3|9043.6|9034.6|9044.9|9043.7|9036.7|9033.8|3468
1597870800000|2020-08-19 21:00:00|9044.2|9034|9035.9|9029.2|9047.2|9036.5|9033.2|9026.2|6070
1597874400000|2020-08-19 22:00:00|9035.8|9029.6|9035.9|9034.4|9037.9|9034.9|9031.5|9027.3|4372
1597878000000|2020-08-19 23:00:00|9036.2|9034|9035.2|9033.7|9039.4|9037.9|9035|9033.5|2767
1597881600000|2020-08-20 00:00:00|9035.3|9033.8|9037.7|9036.2|9039.2|9037.9|9034.6|9033.5|3151
1597885200000|2020-08-20 01:00:00|9037.6|9036.1|9042.3|9041.4|9043.2|9042.1|9036.9|9035.6|4693
1597888800000|2020-08-20 02:00:00|9042.4|9041.5|9045.6|9044.7|9046.2|9045.3|9042.3|9041.3|3196
1597892400000|2020-08-20 03:00:00|9045.5|9044.6|9039.6|9038.7|9045.6|9044.7|9039.2|9038|2990
1597896000000|2020-08-20 04:00:00|9039.5|9038.6|9046.9|9046|9047.3|9046.1|9039.5|9038.6|1987
1597899600000|2020-08-20 05:00:00|9047.2|9045.7|9049.2|9047.7|9052.8|9051.6|9044.2|9043.1|3814
1597903200000|2020-08-20 06:00:00|9049.3|9047.8|9053.5|9052.6|9059.3|9058.3|9045.7|9044.2|6608
1597906800000|2020-08-20 07:00:00|9053.6|9052.7|9054.4|9053.5|9069.3|9068|9053.3|9052.4|8155
1597910400000|2020-08-20 08:00:00|9054.5|9053.6|9031.2|9030.3|9056.4|9055.3|9026.8|9025.9|9067
1597914000000|2020-08-20 09:00:00|9031.4|9030.5|9022.1|9021.2|9032.4|9031.5|9021.1|9019.7|7302
1597917600000|2020-08-20 10:00:00|9022.2|9021.3|9018.8|9017.9|9027.3|9026|9015|9014|6514
1597921200000|2020-08-20 11:00:00|9019|9018.1|9015.4|9014.5|9019.8|9018.9|9010.7|9009.8|6543
1597924800000|2020-08-20 12:00:00|9015.6|9014.7|9029.7|9028.8|9030.3|9029.4|9011.2|9010.3|7883
1597928400000|2020-08-20 13:00:00|9030|9029.1|9030.4|9028.9|9032.8|9031.9|9019.4|9018.5|9394
1597932000000|2020-08-20 14:00:00|9030.5|9029|9012.9|9012|9031.5|9029.5|9002.7|9001.8|9621
1597935600000|2020-08-20 15:00:00|9012.8|9011.9|8992.3|8991.4|9018.4|9017.5|8992.3|8991.4|7580
1597939200000|2020-08-20 16:00:00|8992.5|8991.6|8989.8|8988.9|8994.8|8993.9|8982.5|8981.6|6371
1597942800000|2020-08-20 17:00:00|8988.7|8987.8|8982.2|8981.3|8989.8|8988.9|8979.2|8978.3|4571
1597946400000|2020-08-20 18:00:00|8982.3|8981.4|8971.3|8970.4|8983.1|8982.2|8970.3|8969.1|4847
1597950000000|2020-08-20 19:00:00|8971.5|8970.6|8971.6|8970.7|8975.7|8974.8|8970.6|8969.7|5057
1597953600000|2020-08-20 20:00:00|8971.5|8970.6|8976.2|8974.7|8977.6|8975.8|8970.3|8969.4|2368
1597957200000|2020-08-20 21:00:00|8976.3|8974.8|8976.6|8972.1|8984.4|8974.8|8973.4|8964.8|3550
1597960800000|2020-08-20 22:00:00|8976.5|8972.2|8976.3|8974.8|8978.6|8976.6|8973.1|8971|5621
1597964400000|2020-08-20 23:00:00|8976.1|8974.6|8980.2|8978.7|8980.5|8979.3|8974.9|8973.4|2140
1597968000000|2020-08-21 00:00:00|8980.3|8978.8|8975.1|8973.6|8980.5|8979.3|8972.9|8971.6|3920
1597971600000|2020-08-21 01:00:00|8975|8974.1|8971.5|8970.6|8978.5|8977.3|8971.3|8970.2|3976
1597975200000|2020-08-21 02:00:00|8971.6|8970.7|8973.5|8972.6|8974.3|8973.1|8969.9|8968.7|2715
1597978800000|2020-08-21 03:00:00|8973.4|8972.5|8973.3|8972.4|8974.6|8973.4|8970.9|8969.9|1937
1597982400000|2020-08-21 04:00:00|8973.2|8972.3|8970.3|8968.8|8975.6|8974.6|8969.5|8968.4|2336
1597986000000|2020-08-21 05:00:00|8970|8969.1|8973.5|8970.9|8973.6|8972.1|8967.7|8966.5|3344
1597989600000|2020-08-21 06:00:00|8972.9|8971.4|8966.3|8964.8|8973.6|8972.3|8960.8|8959.9|6895
1597993200000|2020-08-21 07:00:00|8966.2|8964.7|8952.5|8950.1|8967.1|8966|8946.1|8945.1|9692
1597996800000|2020-08-21 08:00:00|8951.9|8950.4|8949.7|8948.8|8956.3|8954.1|8944.8|8943.9|9991
1598000400000|2020-08-21 09:00:00|8949.8|8948.9|8972.1|8971.2|8979.9|8978.7|8948.7|8947.7|8237
1598004000000|2020-08-21 10:00:00|8972.2|8971.3|8972.1|8971.2|8980.3|8979.4|8968.4|8967.5|8528
1598007600000|2020-08-21 11:00:00|8971.8|8970.9|8982.7|8981.8|8984.6|8983.6|8968|8967.1|8116
1598011200000|2020-08-21 12:00:00|8982.6|8981.7|8990.8|8989.9|8991.8|8990.9|8974.5|8973.6|8276
1598014800000|2020-08-21 13:00:00|8991|8990.1|8982.9|8981.4|9005.2|9004|8981.5|8979.6|9845
1598018400000|2020-08-21 14:00:00|8982.8|8981.3|9010.7|9009.8|9016.6|9015.2|8979.4|8978.5|9060
1598022000000|2020-08-21 15:00:00|9011|9010.1|8989.8|8988.9|9015.4|9014.2|8988.8|8987.8|7467
1598025600000|2020-08-21 16:00:00|8990.1|8989.2|9002.3|9001.4|9004.7|9003.5|8983.5|8982.6|5484
1598029200000|2020-08-21 17:00:00|9002.5|9001.6|9008.5|9007.6|9010|9009.1|9001.6|9000.6|4131
1598032800000|2020-08-21 18:00:00|9008.4|9007.5|9003.7|9002.8|9009|9008.1|9003|9001.8|3180
1598036400000|2020-08-21 19:00:00|9003.8|9002.9|9012.3|9010.8|9012.6|9011.5|9001.4|9000.2|4703
1598040000000|2020-08-21 20:00:00|9012.5|9011|9013|9011.5|9015.8|9013.9|9008.1|9003.8|3346
1598212800000|2020-08-23 20:00:00|9020.2|9003.2|9024.8|9002.8|9029|9007|8995.1|8973.1|61
1598216400000|2020-08-23 21:00:00|9024.7|9002.7|9012.6|9011.1|9026.7|9013.5|9012.4|8997.3|1985
1598220000000|2020-08-23 22:00:00|9014.5|9009.9|9010.2|9008.7|9020.4|9013.6|9007.9|9002.8|3370
1598223600000|2020-08-23 23:00:00|9010.6|9009.1|9012.1|9010.6|9012.8|9011.3|9009.6|9008.1|2163
1598227200000|2020-08-24 00:00:00|9012.2|9010.7|9013|9011.5|9013.3|9012.1|9009|9008|2987
1598230800000|2020-08-24 01:00:00|9013.1|9011.6|9013.7|9012.8|9017|9015.8|9012.5|9011.3|3057
1598234400000|2020-08-24 02:00:00|9014|9012.5|9010.9|9009.4|9015.8|9014.3|9010.5|9009.2|2369
1598238000000|2020-08-24 03:00:00|9010.8|9009.3|9009.4|9008.5|9012.2|9010.7|9006.7|9005.5|2314
1598241600000|2020-08-24 04:00:00|9009.5|9008.6|9012.7|9011.2|9012.7|9011.5|9008.1|9006.6|2295
1598245200000|2020-08-24 05:00:00|9012.6|9011.1|9009|9007.5|9012.9|9011.6|9008.3|9006.9|2398
1598248800000|2020-08-24 06:00:00|9009.1|9007.6|9008|9006.5|9010.8|9009.6|9002.2|9001.1|5033
1598252400000|2020-08-24 07:00:00|9007.9|9006.4|9016.7|9015.8|9023.9|9022.8|9003.9|9002.7|7323
1598256000000|2020-08-24 08:00:00|9016.6|9015.7|9022.8|9021.9|9032.8|9031.8|9013.4|9012.3|6598
1598259600000|2020-08-24 09:00:00|9022.7|9021.8|9016.8|9015.3|9030.1|9029|9014.3|9013.1|6011
1598263200000|2020-08-24 10:00:00|9016.7|9015.2|9021.5|9020.6|9022.1|9020.8|9012.6|9011.7|5046
1598266800000|2020-08-24 11:00:00|9021.2|9020.3|9014.6|9013.7|9024.6|9023.7|9014.2|9013|5182
1598270400000|2020-08-24 12:00:00|9014.4|9013.5|9026.2|9025.3|9029.2|9028.1|9010.8|9009.9|5819
1598274000000|2020-08-24 13:00:00|9026|9025.1|9037.9|9036.4|9038.4|9037.2|9023.2|9022.3|6546
1598277600000|2020-08-24 14:00:00|9037.8|9036.3|9038.4|9037.5|9044.7|9043.8|9033.3|9032.4|7570
1598281200000|2020-08-24 15:00:00|9038.5|9037.6|9025.2|9024.3|9039.2|9038.3|9020.5|9019.6|6511
1598284800000|2020-08-24 16:00:00|9025.1|9024.2|9028.8|9027.9|9033.3|9032.4|9024.1|9023.2|4653
1598288400000|2020-08-24 17:00:00|9029|9028.1|9032.5|9031.6|9034.9|9034|9027.7|9026.8|4180
1598292000000|2020-08-24 18:00:00|9032.4|9031.5|9031|9030.1|9033.7|9032.8|9029.3|9028.4|3378
1598295600000|2020-08-24 19:00:00|9031.3|9030.4|9023.6|9022.7|9031.9|9031|9022.3|9021.4|3563
1598299200000|2020-08-24 20:00:00|9023.3|9022.4|9024|9022.5|9027.6|9026.5|9021.6|9020.2|2356
1598302800000|2020-08-24 21:00:00|9030.7|9018.7|9030.4|9018.6|9034|9023.2|9024.4|9013.4|4913
1598306400000|2020-08-24 22:00:00|9030.3|9018.5|9024.8|9023.3|9030.8|9025.7|9024.5|9015.5|3001
1598310000000|2020-08-24 23:00:00|9025|9023.5|9023.7|9022.2|9025.2|9023.7|9021.6|9020.1|1569
1598313600000|2020-08-25 00:00:00|9023.6|9022.1|9021.6|9020.7|9026.5|9025.3|9021|9019.7|3997
1598317200000|2020-08-25 01:00:00|9021.7|9020.8|9014.3|9012.8|9024.2|9022.7|9013.7|9012.2|3569
1598320800000|2020-08-25 02:00:00|9014.4|9012.9|9011.2|9009.7|9016|9014.5|9008|9006.5|3558
1598324400000|2020-08-25 03:00:00|9011.1|9009.6|9009.8|9008.3|9013|9011.9|9008.7|9007.2|2512
1598328000000|2020-08-25 04:00:00|9009.9|9008.4|9013.6|9012.1|9013.9|9012.7|9005.2|9003.7|2935
1598331600000|2020-08-25 05:00:00|9013.7|9012.2|9016.8|9015.3|9018.1|9017.1|9013|9011.9|2877
1598335200000|2020-08-25 06:00:00|9016.5|9015|9017.4|9015.9|9024.3|9023.2|9013.6|9012.1|5296
1598338800000|2020-08-25 07:00:00|9017.3|9015.8|9028.2|9024.9|9033.2|9031.9|9012.1|9011.2|7787
1598342400000|2020-08-25 08:00:00|9028.4|9024.1|9021|9020.1|9038.1|9036.9|9018.2|9017.3|7267
1598346000000|2020-08-25 09:00:00|9021.1|9020.2|9021|9020.1|9033.2|9032.3|9016.8|9015.8|6261
1598349600000|2020-08-25 10:00:00|9021.1|9020.2|9010.5|9009.6|9022.6|9021.6|9005.2|9004.3|6303
1598353200000|2020-08-25 11:00:00|9009.8|9008.9|8995.2|8993.7|9009.8|9008.9|8994.6|8993.3|6234
1598356800000|2020-08-25 12:00:00|8995.3|8993.8|8997.4|8995.9|9003.1|9002.2|8992.2|8991.1|6748
1598360400000|2020-08-25 13:00:00|8997.3|8995.8|9007.6|9004.8|9010.3|9009|8983.3|8982|9713
1598364000000|2020-08-25 14:00:00|9007.8|9004.5|9013.3|9012.4|9014.5|9013.5|8997.6|8996.3|9404
1598367600000|2020-08-25 15:00:00|9013.5|9012.6|8996.8|8995.9|9014.7|9013.8|8995.4|8994|7307
1598371200000|2020-08-25 16:00:00|8996.9|8996|9002|9000.5|9002.1|9001.1|8993.3|8992.1|5624
1598374800000|2020-08-25 17:00:00|9001.9|9000.4|9001.9|9001|9005.3|9004.1|8997.1|8996.1|4017
1598378400000|2020-08-25 18:00:00|9002|9001.1|9002|9000.5|9002.2|9001.3|8997.3|8996.1|4102
1598382000000|2020-08-25 19:00:00|9001.7|9000.8|9001.4|9000.5|9004.2|9003.1|9000.1|8998.9|3193
1598385600000|2020-08-25 20:00:00|9001.3|9000.4|8999.3|8997.8|9004.3|9002.9|8999.1|8995.3|2479
1598389200000|2020-08-25 21:00:00|9000.2|8994|9004.6|8998.6|9008.3|9000|8999.7|8990.9|4145
1598392800000|2020-08-25 22:00:00|9004.7|8998.4|9001.4|8999.9|9004.8|9000.5|8999.8|8997.1|2957
1598396400000|2020-08-25 23:00:00|9001.5|9000|9000.2|8998.7|9002|9000.5|8997.1|8995.6|1675
1598400000000|2020-08-26 00:00:00|9000.3|8998.8|9000.3|8998.8|9004.5|9003.4|8998.5|8997|3284
1598403600000|2020-08-26 01:00:00|9000.2|8998.7|9002|9000.5|9003.5|9002.3|8998.7|8997.3|2711
1598407200000|2020-08-26 02:00:00|9001.7|9000.8|8998.6|8997.1|9003.1|9001.9|8996.1|8995|2867
1598410800000|2020-08-26 03:00:00|8998.5|8997|8999.1|8998.2|9000.6|8999.3|8996.4|8995.2|2643
1598414400000|2020-08-26 04:00:00|8999|8998.1|8992.2|8990.7|8999.8|8998.7|8991.2|8990.1|1973
1598418000000|2020-08-26 05:00:00|8992.1|8990.6|8996.8|8995.3|8998.7|8997.6|8988.8|8987.6|2859
1598421600000|2020-08-26 06:00:00|8996.7|8995.2|8987.8|8986.3|8999.2|8998.1|8986.2|8985.2|4233
1598425200000|2020-08-26 07:00:00|8987.4|8986.5|8982.4|8981.5|8990|8988.8|8979.7|8978.7|8044
1598428800000|2020-08-26 08:00:00|8982.5|8981.6|8980|8979.1|8987.6|8986.5|8978.5|8977.5|7123
1598432400000|2020-08-26 09:00:00|8979.9|8979|8989.3|8988.4|8990.1|8989.2|8976.1|8975.2|5907
1598436000000|2020-08-26 10:00:00|8989.1|8988.2|8982.2|8980.7|8989.8|8988.8|8976.2|8975.3|4767
1598439600000|2020-08-26 11:00:00|8981.8|8980.9|8974.9|8974|8988|8986.9|8974.7|8973.5|5510
1598443200000|2020-08-26 12:00:00|8975|8974.1|8976.5|8975.6|8978.1|8976.8|8966.3|8965.4|7704
1598446800000|2020-08-26 13:00:00|8976.6|8975.7|8960|8959.1|8977.7|8976.6|8959.3|8958.4|8027
1598450400000|2020-08-26 14:00:00|8960.1|8959.2|8958.2|8957.3|8963.4|8962.5|8947.5|8946.6|7766
1598454000000|2020-08-26 15:00:00|8958.3|8957.4|8959.5|8958.6|8966.4|8965.5|8957.1|8956.2|6264
1598457600000|2020-08-26 16:00:00|8959.8|8958.9|8954.9|8954|8961|8959.9|8950.9|8950|5485
1598461200000|2020-08-26 17:00:00|8954.8|8953.9|8959.2|8958.3|8959.7|8958.8|8949.6|8948.7|4443
1598464800000|2020-08-26 18:00:00|8959|8958.1|8956.9|8956|8960.7|8959.8|8952.1|8951.2|3640
1598468400000|2020-08-26 19:00:00|8957|8956.1|8954.6|8953.1|8958.9|8958|8951.7|8950.8|4301
1598472000000|2020-08-26 20:00:00|8954.5|8953|8956.5|8955|8958.6|8957.3|8952.3|8951.1|2651
1598475600000|2020-08-26 21:00:00|8960.8|8953.4|8961.2|8953|8966.6|8957.7|8959.3|8950.6|2802
1598479200000|2020-08-26 22:00:00|8961|8953.1|8955.5|8954|8962.2|8956.7|8954|8951|3358
1598482800000|2020-08-26 23:00:00|8955.1|8953.6|8958|8956.5|8960.1|8958.6|8955.1|8953.6|1976
1598486400000|2020-08-27 00:00:00|8958.2|8956.7|8960.7|8959.2|8962|8960.8|8957.4|8956.2|2888
1598490000000|2020-08-27 01:00:00|8960.6|8959.1|8958.2|8957.3|8963.7|8962.2|8956.7|8955.5|4081
1598493600000|2020-08-27 02:00:00|8958.3|8957.4|8963.5|8962|8964.9|8963.7|8956.3|8955.1|3849
1598497200000|2020-08-27 03:00:00|8963.6|8962.1|8959.4|8957.9|8963.8|8962.3|8956.3|8955.1|2776
1598500800000|2020-08-27 04:00:00|8959.3|8957.8|8957.8|8956.9|8960.5|8959.3|8956.9|8955.7|2148
1598504400000|2020-08-27 05:00:00|8957.9|8957|8959.5|8958|8959.5|8958.3|8954.5|8953.3|2961
1598508000000|2020-08-27 06:00:00|8959.9|8958.4|8957.7|8956.8|8965.3|8964.4|8956.2|8955|4514
1598511600000|2020-08-27 07:00:00|8957.8|8956.9|8953.6|8952.1|8959.8|8958.9|8944.6|8943.5|7394
1598515200000|2020-08-27 08:00:00|8953.5|8952|8957|8955.5|8959.3|8958.4|8946.4|8945.2|6885
1598518800000|2020-08-27 09:00:00|8957.1|8955.6|8954|8953.1|8962.6|8961.6|8950.8|8949.9|5344
1598522400000|2020-08-27 10:00:00|8953.9|8953|8955.7|8954.8|8960.4|8959.5|8947.2|8946.3|5429
1598526000000|2020-08-27 11:00:00|8955.8|8954.9|8950.5|8949.6|8962.9|8961.4|8946.6|8945.4|7099
1598529600000|2020-08-27 12:00:00|8950.7|8949.8|8954|8952.5|8960.1|8958.6|8947.1|8946.2|7820
1598533200000|2020-08-27 13:00:00|8954.1|8952.6|8941.2|8939.7|8963.5|8961.3|8938|8936.5|20446
1598536800000|2020-08-27 14:00:00|8941.1|8939.6|8939.3|8937.8|8948.9|8947.6|8930.2|8928.7|15011
1598540400000|2020-08-27 15:00:00|8939.4|8937.9|8938.3|8937.4|8944.7|8943.5|8935.3|8934.2|10816
1598544000000|2020-08-27 16:00:00|8938.5|8937|8949.6|8948.7|8955.7|8954.4|8938|8936.8|9056
1598547600000|2020-08-27 17:00:00|8949.7|8948.8|8951.9|8951|8959.2|8958.3|8947.5|8946.4|7327
1598551200000|2020-08-27 18:00:00|8952|8951.1|8954.5|8953.6|8955.4|8954.4|8948.6|8947.6|5973
1598554800000|2020-08-27 19:00:00|8954.4|8953.5|8956.7|8955.8|8957.7|8956.8|8951.6|8950.4|5091
1598558400000|2020-08-27 20:00:00|8957.3|8955.7|8957|8953.8|8959.4|8956.9|8953.2|8951.7|2378
1598562000000|2020-08-27 21:00:00|8960.2|8948.5|8956.2|8945.6|8961.2|8953.1|8954|8942.7|4560
1598565600000|2020-08-27 22:00:00|8956.1|8945.7|8956.6|8955.1|8961.4|8955.8|8954.1|8945.5|3868
1598569200000|2020-08-27 23:00:00|8956.5|8955|8955.9|8954.4|8958.3|8956.8|8953.5|8952|1980
1598572800000|2020-08-28 00:00:00|8956|8954.5|8954.6|8953.1|8958.5|8957|8954.3|8953.1|3572
1598576400000|2020-08-28 01:00:00|8954.5|8953|8950.9|8950|8958.7|8957.2|8950.1|8949|3325
1598580000000|2020-08-28 02:00:00|8951.1|8950.2|8945.6|8944.1|8954|8952.7|8945.2|8944.1|4144
1598583600000|2020-08-28 03:00:00|8945.5|8944|8952.4|8951.5|8953.4|8952.3|8944.5|8943|4067
1598587200000|2020-08-28 04:00:00|8952.7|8951.2|8957.4|8955.9|8957.7|8956.4|8949.5|8948.3|3380
1598590800000|2020-08-28 05:00:00|8957.3|8955.8|8953.7|8952.2|8958.9|8957.5|8946.2|8945.2|7360
1598594400000|2020-08-28 06:00:00|8953.8|8952.3|8950.9|8949.4|8954.4|8953.1|8944.7|8943.4|7867
1598598000000|2020-08-28 07:00:00|8950.8|8949.3|8962.7|8961.2|8963.4|8962.3|8946.1|8944.9|10237
1598601600000|2020-08-28 08:00:00|8962.8|8961.3|8967.6|8966.1|8975.3|8974.1|8962.2|8961|9018
1598605200000|2020-08-28 09:00:00|8967.5|8966|8958.8|8957.3|8969.3|8968.1|8957.1|8955.9|7736
1598608800000|2020-08-28 10:00:00|8958.5|8957.6|8949.2|8948.3|8961|8959.8|8948.8|8947.9|6482
1598612400000|2020-08-28 11:00:00|8949.3|8948.4|8949.2|8948.3|8955.3|8954|8945.8|8944.7|6687
1598616000000|2020-08-28 12:00:00|8949.3|8948.4|8956.3|8955.4|8956.9|8955.6|8945.1|8943.8|8342
1598619600000|2020-08-28 13:00:00|8956.4|8955.5|8940|8937.7|8957.2|8956.1|8937|8936|9839
1598623200000|2020-08-28 14:00:00|8940.1|8937.6|8925.9|8924.4|8947.1|8945.9|8923.7|8922.4|11279
1598626800000|2020-08-28 15:00:00|8926|8924.5|8921.5|8920|8927.4|8926.5|8912.2|8911.3|8128
1598630400000|2020-08-28 16:00:00|8921.4|8919.9|8921|8920.1|8924.1|8923|8916.5|8915.6|4913
1598634000000|2020-08-28 17:00:00|8921.2|8920.3|8919|8918.1|8923.1|8921.7|8917.1|8916.1|4748
1598637600000|2020-08-28 18:00:00|8919.1|8918.2|8912.2|8911.3|8919.5|8918.6|8912.1|8911.2|3788
1598641200000|2020-08-28 19:00:00|8912.1|8911.2|8914|8912.5|8915.1|8913.9|8909.3|8908.1|4536
1598644800000|2020-08-28 20:00:00|8913.9|8912.4|8919.3|8914.9|8922.5|8918.1|8912.9|8911.4|2981
1598817600000|2020-08-30 20:00:00|8952.8|8930.8|8937.7|8909.4|8958.7|8932.7|8923.1|8900.9|116
1598821200000|2020-08-30 21:00:00|8932.8|8916.5|8921.5|8915.3|8934.8|8921.2|8920|8909.1|2792
1598824800000|2020-08-30 22:00:00|8922|8914|8924.4|8922.1|8925|8923.1|8918.6|8914|9389
1598828400000|2020-08-30 23:00:00|8924.2|8922|8924.1|8922.6|8925.3|8923.8|8919.7|8918.2|2951
1598832000000|2020-08-31 00:00:00|8924.2|8922.7|8923.1|8921.6|8927|8925.5|8920.4|8919.1|5001
1598835600000|2020-08-31 01:00:00|8923.2|8921.7|8922.7|8921.2|8926.3|8924.8|8921.8|8920.6|4157
1598839200000|2020-08-31 02:00:00|8922.8|8921.8|8923.1|8921.6|8925.7|8924.3|8921.8|8920.4|3223
1598842800000|2020-08-31 03:00:00|8923.3|8921.8|8918.9|8917.4|8924.6|8923.5|8917.7|8916.7|2658
1598846400000|2020-08-31 04:00:00|8918.6|8917.7|8923.6|8922.1|8924|8922.9|8918.4|8917.2|2615
1598850000000|2020-08-31 05:00:00|8923.5|8922|8922.5|8921|8925.1|8923.6|8919.3|8918.4|2574
1598853600000|2020-08-31 06:00:00|8922.4|8920.9|8929.2|8927.7|8932.6|8931.5|8921|8919.8|5066
1598857200000|2020-08-31 07:00:00|8929.3|8927.8|8933.9|8932.4|8937.6|8936.6|8925.4|8924.3|7180
1598860800000|2020-08-31 08:00:00|8933.8|8932.3|8944.4|8942.9|8944.8|8943.9|8932.7|8931.5|6995
1598864400000|2020-08-31 09:00:00|8944.3|8942.8|8951.9|8951|8955.1|8954.2|8939.9|8939|6085
1598868000000|2020-08-31 10:00:00|8951.8|8950.9|8952.4|8951.5|8955.8|8954.9|8945.8|8944.5|4899
1598871600000|2020-08-31 11:00:00|8952.5|8951.6|8956.3|8954.8|8957.1|8956|8947.6|8946.7|6040
1598875200000|2020-08-31 12:00:00|8956.4|8954.9|8958.2|8957.3|8967.4|8966.5|8954.7|8953.6|6013
1598878800000|2020-08-31 13:00:00|8958.3|8957.4|8953.9|8953|8962.2|8961|8953.1|8952.1|7677
1598882400000|2020-08-31 14:00:00|8954|8953.1|8933.9|8932.4|8955.6|8954.4|8929.6|8928.5|10641
1598886000000|2020-08-31 15:00:00|8933.8|8932.3|8935.6|8934.1|8943.4|8942.1|8929.9|8929|9086
1598889600000|2020-08-31 16:00:00|8935.5|8934|8929.1|8928.2|8936.2|8935.1|8927.8|8926.8|5865
1598893200000|2020-08-31 17:00:00|8929|8928.1|8930.1|8928.6|8932.8|8931.9|8928.2|8927.3|3654
1598896800000|2020-08-31 18:00:00|8929.5|8928.4|8922.6|8921.7|8931.5|8930.6|8922.3|8921.4|4408
1598900400000|2020-08-31 19:00:00|8922.7|8921.8|8929.3|8928.4|8929.6|8928.4|8922.6|8921.5|5278
1598904000000|2020-08-31 20:00:00|8929.8|8928.9|8929.4|8927.9|8934.9|8930.5|8925.1|8923.9|3315
1598907600000|2020-08-31 21:00:00|8932.2|8926.3|8935.3|8927.7|8936.9|8928.7|8927.3|8917.9|3376
1598911200000|2020-08-31 22:00:00|8935.1|8927.9|8932.5|8931|8935.1|8933|8929.9|8925.7|2988
1598914800000|2020-08-31 23:00:00|8932.6|8931.1|8933.1|8931.6|8935.7|8934.2|8932.3|8930.7|1766
1598918400000|2020-09-01 00:00:00|8933|8931.5|8938.9|8937.4|8939.1|8937.7|8932.8|8931.3|3701
1598922000000|2020-09-01 01:00:00|8939|8937.5|8936.5|8935|8942.6|8941.1|8935.2|8933.7|4817
1598925600000|2020-09-01 02:00:00|8936.2|8934.7|8942.6|8941.1|8947|8945.5|8932.9|8931.8|5988
1598929200000|2020-09-01 03:00:00|8942.5|8941|8942.6|8941.1|8946.2|8944.7|8941.2|8939.7|3364
1598932800000|2020-09-01 04:00:00|8942.7|8941.2|8943.4|8941.9|8945.1|8943.6|8941.5|8940.4|3074
1598936400000|2020-09-01 05:00:00|8943.2|8941.7|8938.9|8938|8944.7|8943.3|8937.4|8936.2|4068
1598940000000|2020-09-01 06:00:00|8939|8937.5|8935.7|8934.2|8942.1|8940.9|8934.8|8933.6|6644
1598943600000|2020-09-01 07:00:00|8935.8|8934.3|8927|8925.5|8940.4|8939.5|8920.5|8919.4|9648
1598947200000|2020-09-01 08:00:00|8926.9|8925.4|8923.5|8920.2|8928.1|8926.9|8918.1|8916.8|8864
1598950800000|2020-09-01 09:00:00|8923.4|8920.7|8909.9|8909|8923.4|8920.7|8906|8905.1|7563
1598954400000|2020-09-01 10:00:00|8910.1|8909.2|8905.1|8904.2|8910.6|8909.4|8897.3|8896.4|6884
1598958000000|2020-09-01 11:00:00|8905.4|8903.9|8899.7|8898.8|8905.4|8903.9|8894.2|8893.1|7323
1598961600000|2020-09-01 12:00:00|8899.6|8898.7|8902.2|8900.7|8906.4|8905.5|8893.1|8891.9|6442
1598965200000|2020-09-01 13:00:00|8902|8900.5|8912.6|8907.7|8917.3|8915.8|8900.7|8899.2|11182
1598968800000|2020-09-01 14:00:00|8912.7|8908.6|8897.3|8896.4|8914.3|8912.6|8894.9|8893.7|11134
1598972400000|2020-09-01 15:00:00|8897.6|8896.1|8907.6|8906.7|8909.5|8908.4|8889.2|8888.3|8066
1598976000000|2020-09-01 16:00:00|8907.7|8906.8|8912|8910.5|8919.5|8918.4|8906.4|8905.2|6416
1598979600000|2020-09-01 17:00:00|8911.9|8910.4|8902.5|8901.6|8914.1|8912.6|8897.4|8896.4|7508
1598983200000|2020-09-01 18:00:00|8902.6|8901.7|8899.3|8898.4|8904.7|8903.6|8898|8896.8|5608
1598986800000|2020-09-01 19:00:00|8899.4|8898.5|8902|8901.1|8904.5|8903.2|8898.9|8897.7|4849
1598990400000|2020-09-01 20:00:00|8902.1|8901.2|8900.6|8899.1|8904|8902.7|8899|8897.5|2431
1598994000000|2020-09-01 21:00:00|8906|8894.9|8910.5|8898.5|8913.8|8901.8|8900.2|8890.5|6214
1598997600000|2020-09-01 22:00:00|8910.2|8898.2|8899.9|8897.6|8910.2|8900.9|8899|8893.6|3278
1599001200000|2020-09-01 23:00:00|8900|8897.5|8898.3|8896.8|8902.5|8901|8898.2|8896.7|2525
1599004800000|2020-09-02 00:00:00|8898.2|8896.7|8899|8897.5|8900.5|8899.2|8895.5|8894.3|3761
1599008400000|2020-09-02 01:00:00|8899.1|8897.6|8897.3|8895.8|8900|8898.8|8894.9|8893.4|4831
1599012000000|2020-09-02 02:00:00|8897.2|8895.7|8898.3|8896.8|8901.4|8900.2|8895.8|8894.6|3014
1599015600000|2020-09-02 03:00:00|8898.2|8896.7|8897.7|8896.2|8902.9|8901.7|8897.2|8896.1|2345
1599019200000|2020-09-02 04:00:00|8897.8|8896.3|8899|8897.5|8901.4|8899.9|8897.8|8896.3|1959
1599022800000|2020-09-02 05:00:00|8898.6|8897.7|8900|8898.5|8901.1|8899.6|8893.9|8892.6|3120
1599026400000|2020-09-02 06:00:00|8900.2|8898.7|8903.3|8901.8|8905.1|8903.8|8898.8|8897.5|6282
1599030000000|2020-09-02 07:00:00|8903.5|8902|8904.2|8903.3|8908.5|8907.3|8898.4|8897.3|8626
1599033600000|2020-09-02 08:00:00|8904.1|8903.2|8888.3|8886.8|8904.2|8903.3|8885.3|8884.2|7695
1599037200000|2020-09-02 09:00:00|8888.2|8886.7|8883.2|8882.3|8891.8|8890.7|8881.7|8880.6|7069
1599040800000|2020-09-02 10:00:00|8883.5|8882.6|8876.1|8875.2|8886.6|8885.4|8874.8|8873.8|5884
1599044400000|2020-09-02 11:00:00|8876|8875.1|8887.3|8885.8|8887.6|8886.7|8874.9|8873.9|7111
1599048000000|2020-09-02 12:00:00|8887.4|8885.9|8881.2|8880.3|8892.4|8891.3|8879.3|8878.3|8268
1599051600000|2020-09-02 13:00:00|8881.1|8880.2|8890.8|8888.2|8892|8890.9|8877|8876.1|9173
1599055200000|2020-09-02 14:00:00|8890.6|8888.1|8901.7|8900.2|8907.8|8906.8|8886.2|8885.2|9973
1599058800000|2020-09-02 15:00:00|8901.8|8900.3|8891.6|8890.1|8906.1|8904.9|8887.8|8886.7|7936
1599062400000|2020-09-02 16:00:00|8891.8|8890.3|8889.9|8889|8894.9|8893.7|8882.1|8881.2|6566
1599066000000|2020-09-02 17:00:00|8890|8889.1|8882.3|8880.8|8891.7|8890.5|8880.7|8879.5|5360
1599069600000|2020-09-02 18:00:00|8882.4|8880.9|8876.5|8875.6|8883.9|8882.4|8876.2|8875.3|5111
1599073200000|2020-09-02 19:00:00|8876.6|8875.7|8876.2|8875.3|8879.3|8878.2|8875.2|8874.2|5335
1599076800000|2020-09-02 20:00:00|8876.1|8875.2|8880.2|8878.7|8880.6|8879.6|8874.8|8873.6|3021
1599080400000|2020-09-02 21:00:00|8879.8|8877.5|8880.3|8875.4|8882.6|8877.5|8878.6|8872.9|3495
1599084000000|2020-09-02 22:00:00|8880.4|8875.5|8877.1|8875.6|8882|8877.8|8876.8|8874.4|2948
1599087600000|2020-09-02 23:00:00|8877|8875.5|8875.4|8873.9|8878.7|8877.2|8874.8|8873.3|1984
1599091200000|2020-09-03 00:00:00|8875.5|8874|8877.7|8876.2|8877.9|8876.4|8874|8872.8|2837
1599094800000|2020-09-03 01:00:00|8877.8|8876.3|8873.9|8872.4|8881.6|8880.1|8873.3|8872|3459
1599098400000|2020-09-03 02:00:00|8873.8|8872.3|8872.9|8871.4|8874.5|8873.1|8871.2|8869.9|2601
1599102000000|2020-09-03 03:00:00|8872.8|8871.3|8871.4|8869.9|8874.8|8873.3|8870.9|8869.6|2122
1599105600000|2020-09-03 04:00:00|8871.3|8869.8|8870.6|8869.1|8873.5|8872|8866.5|8865.4|3243
1599109200000|2020-09-03 05:00:00|8870.5|8869|8877.7|8876.2|8879.7|8878.5|8869.3|8868|3703
1599112800000|2020-09-03 06:00:00|8878.1|8876.6|8881.5|8880|8885.4|8884.2|8873.6|8872.1|7203
1599116400000|2020-09-03 07:00:00|8881.9|8880.4|8885.8|8884.3|8890.8|8889.6|8879.3|8878.2|8501
1599120000000|2020-09-03 08:00:00|8885.7|8884.2|8885.9|8884.4|8897.3|8895.9|8883|8882|7421
1599123600000|2020-09-03 09:00:00|8886.1|8884.6|8906.2|8904.7|8908.5|8907.3|8884.9|8883.7|7477
1599127200000|2020-09-03 10:00:00|8906.3|8904.8|8914.2|8913.3|8916.5|8915.3|8895.4|8894.2|7094
1599130800000|2020-09-03 11:00:00|8914.1|8913.2|8911.7|8910.8|8914.7|8913.6|8904.8|8903.9|6469
1599134400000|2020-09-03 12:00:00|8911.5|8910.6|8917.8|8916.9|8919.3|8918.1|8909.9|8906.7|7628
1599138000000|2020-09-03 13:00:00|8917.7|8916.8|8912|8909.7|8921|8920.1|8907.2|8906.3|7053
1599141600000|2020-09-03 14:00:00|8912.3|8909.8|8918.4|8916.9|8924.3|8923.3|8909.9|8908.4|10184
1599145200000|2020-09-03 15:00:00|8918.2|8917.3|8921.4|8920.5|8924.8|8923.3|8909|8907.9|11079
1599148800000|2020-09-03 16:00:00|8921.5|8920.6|8923.2|8922.3|8929.8|8928.7|8917.8|8916.6|7623
1599152400000|2020-09-03 17:00:00|8923.1|8922.2|8925|8924.1|8931.3|8930.3|8922.8|8921.9|6057
1599156000000|2020-09-03 18:00:00|8925.1|8924.2|8934.4|8933.5|8935|8934|8924.5|8923.4|5764
1599159600000|2020-09-03 19:00:00|8934.5|8933.6|8929.5|8928.6|8934.5|8933.6|8926.3|8925.1|6742
1599163200000|2020-09-03 20:00:00|8929.2|8928.3|8924.6|8923.1|8931.2|8929.7|8924.3|8921.6|2689
1599166800000|2020-09-03 21:00:00|8925.4|8922.3|8928.5|8921.9|8934.6|8923.9|8925|8917.6|3236
1599170400000|2020-09-03 22:00:00|8928.6|8921.8|8926.3|8924.8|8929.5|8925.1|8923.1|8920.9|4676
1599174000000|2020-09-03 23:00:00|8926.4|8924.9|8928.5|8927|8930.1|8928.6|8925.5|8924|2512
1599177600000|2020-09-04 00:00:00|8928.6|8927.1|8927.3|8925.8|8930.6|8929.1|8926.5|8925.4|3314
1599181200000|2020-09-04 01:00:00|8927.2|8925.7|8919|8917.5|8927.2|8925.9|8918.3|8917|3399
1599184800000|2020-09-04 02:00:00|8919.1|8917.6|8920.2|8918.7|8923|8921.5|8916.4|8915.3|2577
1599188400000|2020-09-04 03:00:00|8920.1|8918.6|8922.2|8920.7|8922.9|8921.7|8919.1|8917.6|2253
1599192000000|2020-09-04 04:00:00|8922.1|8920.6|8924.8|8923.3|8925.6|8924.3|8921.9|8920.4|1936
1599195600000|2020-09-04 05:00:00|8924.9|8923.4|8928.3|8926.8|8930.1|8929|8922.1|8920.9|2373
1599199200000|2020-09-04 06:00:00|8928.2|8926.7|8926.3|8924.8|8930.2|8928.9|8919|8918.1|5112
1599202800000|2020-09-04 07:00:00|8926.2|8924.7|8907.6|8906.7|8928.6|8927.3|8906.7|8905.5|8147
1599206400000|2020-09-04 08:00:00|8907.7|8906.8|8910.1|8909.2|8914.2|8912.7|8900.5|8899.3|7157
1599210000000|2020-09-04 09:00:00|8910|8909.1|8913.9|8913|8915.8|8914.6|8905.8|8904.7|6239
1599213600000|2020-09-04 10:00:00|8913.6|8912.7|8920.5|8919.6|8924|8923|8911.9|8910.8|5928
1599217200000|2020-09-04 11:00:00|8920.4|8919.5|8931.2|8929.7|8939.7|8938.7|8918.5|8917.5|6382
1599220800000|2020-09-04 12:00:00|8931.5|8930|8933.7|8932.2|8937.1|8935.6|8918.3|8916.8|11303
1599224400000|2020-09-04 13:00:00|8933.3|8932.4|8938.8|8937.9|8942|8940.5|8929|8927.9|11584
1599228000000|2020-09-04 14:00:00|8938.7|8937.8|8934.1|8932.6|8952.3|8951.4|8928.8|8927.9|12495
1599231600000|2020-09-04 15:00:00|8934|8933.1|8934.8|8933.3|8937.4|8936.2|8926.2|8925.2|9754
1599235200000|2020-09-04 16:00:00|8935|8933.5|8935.9|8935|8942|8940.7|8931.8|8930.9|7836
1599238800000|2020-09-04 17:00:00|8936|8935.1|8928.9|8928|8938.3|8937.4|8927.7|8926.8|5377
1599242400000|2020-09-04 18:00:00|8928.8|8927.9|8918.2|8917.3|8933.4|8932.5|8916.9|8915.7|5652
1599246000000|2020-09-04 19:00:00|8918.3|8917.4|8918.1|8916.6|8923.3|8921.8|8916.6|8915.2|5809
1599249600000|2020-09-04 20:00:00|8918.3|8916.8|8914.2|8912.7|8918.9|8917.4|8912.4|8908.3|3436
1599422400000|2020-09-06 20:00:00|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|8922.5|8905.5|1
1599426000000|2020-09-06 21:00:00|8940.1|8918.1|8939.4|8929.7|8951.4|8931|8931.7|8916.9|2778
1599429600000|2020-09-06 22:00:00|8939.5|8929.8|8935.9|8934.4|8943.4|8941.2|8931.2|8927.2|9138
1599433200000|2020-09-06 23:00:00|8935.2|8933.7|8934.4|8932.9|8938.9|8937.4|8933.1|8931.6|2920
1599436800000|2020-09-07 00:00:00|8934.5|8933|8930.9|8929.4|8935.7|8934.2|8930.2|8928.9|3155
1599440400000|2020-09-07 01:00:00|8931|8929.5|8933|8931.5|8936.4|8934.9|8930.3|8928.9|2834
1599444000000|2020-09-07 02:00:00|8933.1|8931.6|8938.9|8937.4|8941.2|8939.7|8932.3|8930.8|2697
1599447600000|2020-09-07 03:00:00|8938.8|8937.3|8938|8937.1|8939.6|8938.3|8937.5|8936.2|1778
1599451200000|2020-09-07 04:00:00|8938.1|8937.2|8945.8|8944.3|8946.2|8945|8938.1|8936.9|1950
1599454800000|2020-09-07 05:00:00|8945.9|8944.4|8951.9|8950.4|8956.4|8955.1|8943.1|8941.9|2730
1599458400000|2020-09-07 06:00:00|8952|8950.5|8961.3|8959.8|8962.1|8961.2|8949.7|8948.3|5394
1599462000000|2020-09-07 07:00:00|8961.5|8960|8949|8947.5|8962.6|8961.2|8948.5|8947.4|7341
1599465600000|2020-09-07 08:00:00|8948.9|8947.4|8970.6|8969.1|8977.2|8975.8|8946.8|8945.6|6728
1599469200000|2020-09-07 09:00:00|8970.7|8969.2|8967.1|8965.6|8980.2|8978.9|8964.4|8963.1|6892
1599472800000|2020-09-07 10:00:00|8966.9|8965.4|8988.5|8987.6|8990.6|8989.4|8966.3|8964.8|6625
1599476400000|2020-09-07 11:00:00|8988.4|8987.5|8980.1|8979.2|8990.4|8989.2|8978.4|8977.5|4649
1599480000000|2020-09-07 12:00:00|8980.2|8979.3|8985.4|8983.9|8993|8991.9|8977|8975.8|5004
1599483600000|2020-09-07 13:00:00|8985.3|8983.8|8983.7|8982.8|8994.7|8993.5|8982|8980.7|5407
1599487200000|2020-09-07 14:00:00|8983.8|8982.9|8975.5|8974|8985|8984|8974.1|8972.9|4993
1599490800000|2020-09-07 15:00:00|8975.6|8974.1|8979.6|8978.7|8984.5|8983|8973.6|8972.2|3455
1599494400000|2020-09-07 16:00:00|8979.7|8978.8|8970.1|8968.6|8980.2|8978.9|8969.8|8968.3|2512
1599498000000|2020-09-07 17:00:00|8970|8968.5|8975.4|8972.7|8978.9|8976.3|8970|8968.5|7550
1599501600000|2020-09-07 18:00:00|8975.3|8972.8|8972.4|8970|8977|8974.9|8971.3|8969.2|5178
1599505200000|2020-09-07 19:00:00|8972.2|8970.1|8973.6|8970.8|8975|8972.7|8970.7|8969|6755
1599508800000|2020-09-07 20:00:00|8973.7|8971.5|8979.8|8971.3|8981.2|8972|8970.5|8966|4514
1599512400000|2020-09-07 21:00:00|8977.7|8970|8981.1|8973.5|8982.9|8974.2|8972.2|8960.8|8436
1599516000000|2020-09-07 22:00:00|8981.2|8973.7|8974.7|8973.2|8981.2|8978.3|8973.9|8971.4|5907
1599519600000|2020-09-07 23:00:00|8974.5|8973|8981|8979.5|8981.7|8980.5|8974.5|8973|3741
1599523200000|2020-09-08 00:00:00|8980.9|8979.4|8978|8976.5|8984|8982.7|8975.3|8974|3316
1599526800000|2020-09-08 01:00:00|8977.7|8976.8|8978.1|8977.2|8981.3|8980.2|8974.7|8973.5|4160
1599530400000|2020-09-08 02:00:00|8978.2|8977.3|8979.6|8978.7|8981.6|8980.7|8976.6|8975.4|3745
1599534000000|2020-09-08 03:00:00|8979.7|8978.8|8982.2|8981.3|8983.9|8982.7|8979.5|8978.3|2144
1599537600000|2020-09-08 04:00:00|8982.3|8981.4|8991.4|8989.9|8991.8|8990.6|8979.7|8978.6|2162
1599541200000|2020-09-08 05:00:00|8991.3|8989.8|8985.7|8984.2|8993.4|8992.4|8983.3|8982.1|2844
1599544800000|2020-09-08 06:00:00|8985.8|8984.3|8990|8988.5|8996.9|8995.9|8985.1|8983.6|6280
1599548400000|2020-09-08 07:00:00|8990.1|8988.6|8993.1|8991.6|9001.4|9000.5|8986.4|8985.4|6504
1599552000000|2020-09-08 08:00:00|8993|8991.5|9011.3|9009.8|9016|9015.1|8989.6|8988.7|6863
1599555600000|2020-09-08 09:00:00|9011.5|9010|9026.1|9025.2|9034.5|9033.6|9010|9009.1|7555
1599559200000|2020-09-08 10:00:00|9026.2|9025.3|9037.7|9036.2|9046.5|9045.5|9024|9023.1|9258
1599562800000|2020-09-08 11:00:00|9037.6|9036.1|9047.9|9046.4|9050|9049|9031.4|9030.3|8475
1599566400000|2020-09-08 12:00:00|9047.7|9046.8|9051.2|9050.3|9053.8|9052.9|9042.2|9041.3|8312
1599570000000|2020-09-08 13:00:00|9051.5|9050.6|9039.8|9038.3|9053|9051.8|9038.8|9037.6|10482
1599573600000|2020-09-08 14:00:00|9039.9|9038.4|9054.8|9053.9|9055.5|9054.6|9035.7|9034.2|10993
1599577200000|2020-09-08 15:00:00|9055.2|9053.7|9042.9|9042|9055.5|9054.5|9042.3|9041.3|8145
1599580800000|2020-09-08 16:00:00|9043|9042.1|9043.1|9041.6|9047.1|9046|9040.4|9039.3|6378
1599584400000|2020-09-08 17:00:00|9043.2|9041.7|9061.6|9060.7|9064.6|9063.4|9041.8|9040.3|5443
1599588000000|2020-09-08 18:00:00|9061.5|9060.6|9070.5|9069|9071.8|9070.5|9059|9058.1|5251
1599591600000|2020-09-08 19:00:00|9070.3|9068.8|9070|9069.1|9071.8|9070.6|9066.3|9065|5440
1599595200000|2020-09-08 20:00:00|9069.8|9068.3|9072.1|9069.4|9072.7|9070.6|9064.6|9063.6|2692
1599598800000|2020-09-08 21:00:00|9072.2|9067.4|9076|9069.3|9077.1|9071.9|9068.9|9058.8|5089
1599602400000|2020-09-08 22:00:00|9075.8|9069.2|9078|9076.5|9081.1|9079.1|9072.8|9066.8|5880
1599606000000|2020-09-08 23:00:00|9077.9|9076.4|9076.8|9075.3|9078.3|9076.8|9072.8|9071.3|2848
1599609600000|2020-09-09 00:00:00|9076.7|9075.2|9081.6|9080.1|9083.7|9082.2|9075.6|9074.1|3981
1599613200000|2020-09-09 01:00:00|9081.7|9080.2|9085.7|9084.2|9087.9|9086.9|9080.9|9079.4|3746
1599616800000|2020-09-09 02:00:00|9085.8|9084.3|9089.3|9087.8|9090.6|9089.4|9084.3|9083.1|2904
1599620400000|2020-09-09 03:00:00|9088.9|9088|9088|9086.5|9089.9|9088.6|9085.4|9084.4|2804
1599624000000|2020-09-09 04:00:00|9087.8|9086.9|9084.1|9082.6|9089.7|9088.4|9083.8|9082.6|1996
1599627600000|2020-09-09 05:00:00|9084.2|9082.7|9088.2|9086.7|9088.5|9087.4|9081.9|9080.4|2693
1599631200000|2020-09-09 06:00:00|9088.1|9086.6|9099.8|9098.3|9104.2|9103.2|9083.3|9082.1|7038
1599634800000|2020-09-09 07:00:00|9100|9098.5|9091.4|9089.9|9107.8|9106.8|9089.1|9087.6|9146
1599638400000|2020-09-09 08:00:00|9091.3|9089.8|9092.1|9090.6|9097.2|9095.7|9085.6|9084.5|8335
1599642000000|2020-09-09 09:00:00|9091.8|9090.9|9088.7|9087.8|9095.5|9094.3|9087.6|9086.3|6469
1599645600000|2020-09-09 10:00:00|9088.8|9087.9|9093.5|9092|9097.2|9096.2|9083.9|9082.5|5932
1599649200000|2020-09-09 11:00:00|9093.4|9091.9|9126.7|9125.2|9129.4|9128.2|9087.3|9086.2|8602
1599652800000|2020-09-09 12:00:00|9126.4|9125.5|9116|9114.5|9131.7|9130.2|9090.7|9087.8|10629
1599656400000|2020-09-09 13:00:00|9115.9|9114.4|9088.6|9087.1|9122|9120.5|9085.3|9083.8|11784
1599660000000|2020-09-09 14:00:00|9088.7|9087.2|9088|9086.5|9106.5|9105.6|9081.5|9080.1|11122
1599663600000|2020-09-09 15:00:00|9088.1|9086.6|9077.2|9075.7|9093|9091.8|9076.8|9075.7|7591
1599667200000|2020-09-09 16:00:00|9076.8|9075.9|9071.1|9069.6|9080.2|9079.2|9070.2|9068.9|4973
1599670800000|2020-09-09 17:00:00|9071|9069.5|9086.1|9084.6|9088.9|9087.2|9068.2|9067|7708
1599674400000|2020-09-09 18:00:00|9085.6|9084.7|9090.7|9089.2|9091.1|9089.9|9082.9|9081.5|4227
1599678000000|2020-09-09 19:00:00|9090.4|9089.5|9080.2|9078.7|9090.7|9089.5|9076.8|9075.4|4279
1599681600000|2020-09-09 20:00:00|9080.3|9078.8|9078.8|9077.3|9082.5|9081.2|9077.4|9075.3|2924
1599685200000|2020-09-09 21:00:00|9080.8|9076.8|9084.4|9078.4|9090.1|9079.7|9080.5|9071.5|3552
1599688800000|2020-09-09 22:00:00|9084.3|9078.1|9079.7|9077.4|9084.5|9079.1|9075.9|9073.8|3803
1599692400000|2020-09-09 23:00:00|9079.9|9076.9|9081.7|9080.2|9082.3|9080.8|9077.9|9076.4|2139
1599696000000|2020-09-10 00:00:00|9081.6|9080.1|9090|9088.5|9090.3|9088.8|9081.4|9079.9|3120
1599699600000|2020-09-10 01:00:00|9090.1|9088.6|9099.2|9097.7|9103.6|9102.1|9089.9|9088.4|3724
1599703200000|2020-09-10 02:00:00|9099.1|9097.6|9099|9097.5|9104|9102.8|9098.1|9096.7|2915
1599706800000|2020-09-10 03:00:00|9098.9|9097.4|9099|9097.5|9100.4|9098.9|9096.2|9094.7|1802
1599710400000|2020-09-10 04:00:00|9098.9|9097.4|9098.8|9097.3|9100.9|9099.4|9096.6|9095.3|2136
1599714000000|2020-09-10 05:00:00|9098.7|9097.2|9091.6|9090.1|9099.8|9098.6|9087.9|9086.8|2893
1599717600000|2020-09-10 06:00:00|9091.5|9090|9089.6|9088.1|9095.4|9094.2|9078.1|9076.9|6050
1599721200000|2020-09-10 07:00:00|9089.5|9088|9094|9092.5|9097.4|9096.2|9085.5|9084.4|8285
1599724800000|2020-09-10 08:00:00|9093.8|9092.3|9092.6|9091.1|9098.9|9097.5|9088.7|9087.2|6728
1599728400000|2020-09-10 09:00:00|9092.5|9091|9090.7|9089.8|9094.5|9093.2|9078.7|9077.3|7187
1599732000000|2020-09-10 10:00:00|9090.6|9089.7|9091|9090.1|9094.2|9092.9|9081.7|9080.6|5714
1599735600000|2020-09-10 11:00:00|9090.9|9090|9138.2|9137.3|9139.5|9138.1|9090.8|9089.6|9626
1599739200000|2020-09-10 12:00:00|9138.1|9137.2|9166.6|9165.1|9179.4|9177.9|9136|9134.8|13724
1599742800000|2020-09-10 13:00:00|9166.7|9165.2|9193.3|9191.8|9203.6|9202.1|9163.3|9161.8|12071
1599746400000|2020-09-10 14:00:00|9193.4|9191.9|9228.5|9227|9229.5|9228|9192.6|9191.1|11647
1599750000000|2020-09-10 15:00:00|9228.4|9226.9|9247.7|9246.8|9249.3|9248.2|9217.8|9216.3|10615
1599753600000|2020-09-10 16:00:00|9247.6|9246.7|9242.6|9241.1|9271.5|9270.2|9242.6|9241.1|10080
1599757200000|2020-09-10 17:00:00|9243|9241.5|9244.4|9242.9|9250.8|9249.3|9227.2|9226|7573
1599760800000|2020-09-10 18:00:00|9244.5|9243|9238.4|9237.5|9252|9250.5|9233.7|9232.2|8476
1599764400000|2020-09-10 19:00:00|9238.6|9237.7|9240.7|9239.2|9247.1|9245.9|9235.2|9234.1|8736
1599768000000|2020-09-10 20:00:00|9240.8|9239.3|9228.2|9223.3|9240.8|9239.4|9218.2|9214.2|3789
1599771600000|2020-09-10 21:00:00|9228.9|9223.1|9237.1|9229.4|9240.8|9231.1|9227.4|9220.2|3853
1599775200000|2020-09-10 22:00:00|9236.6|9229.5|9228.5|9227|9237.1|9231.6|9227.1|9223.9|6388
1599778800000|2020-09-10 23:00:00|9228.3|9226.8|9232.9|9231.4|9236.7|9235.2|9228.1|9226.6|2476
1599782400000|2020-09-11 00:00:00|9232.7|9231.2|9244.7|9243.2|9246.5|9245|9231.6|9230.1|4117
1599786000000|2020-09-11 01:00:00|9244.6|9243.1|9238.6|9237.1|9246.2|9244.8|9236.4|9235|3602
1599789600000|2020-09-11 02:00:00|9238.7|9237.2|9234.1|9232.6|9240.9|9239.6|9233.3|9232.1|2547
1599793200000|2020-09-11 03:00:00|9234|9232.5|9225.9|9224.4|9237.8|9236.3|9225.5|9224.2|2896
1599796800000|2020-09-11 04:00:00|9226|9224.5|9232.9|9231.4|9234|9232.5|9223.5|9222.2|2636
1599800400000|2020-09-11 05:00:00|9233|9231.5|9229|9226.3|9233.4|9231.9|9226.5|9225.2|2582
1599804000000|2020-09-11 06:00:00|9229.3|9226.4|9226.5|9225|9239.2|9238|9226.2|9224.9|6230
1599807600000|2020-09-11 07:00:00|9226.6|9225.1|9223.5|9222|9233.6|9232.3|9211.3|9209.8|8488
1599811200000|2020-09-11 08:00:00|9223.6|9222.1|9275.3|9273.8|9277.9|9276.4|9220.7|9219.6|8370
1599814800000|2020-09-11 09:00:00|9275.2|9273.7|9280.4|9278.9|9292.4|9290.9|9269.6|9268.3|8230
1599818400000|2020-09-11 10:00:00|9280.3|9278.8|9244.6|9243.1|9286|9284.5|9242.1|9240.6|7321
1599822000000|2020-09-11 11:00:00|9244.7|9243.2|9240.9|9239.4|9252.4|9251.2|9222.1|9220.6|6827
1599825600000|2020-09-11 12:00:00|9240.8|9239.3|9248.3|9246.8|9251.6|9250.1|9234.9|9233.5|8360
1599829200000|2020-09-11 13:00:00|9248.2|9247.3|9254.4|9252.9|9269.1|9267.9|9246.4|9244.9|9577
1599832800000|2020-09-11 14:00:00|9254.3|9252.8|9255.3|9254.4|9263.1|9262.2|9241|9239.7|9918
1599836400000|2020-09-11 15:00:00|9255.7|9254.8|9253.6|9252.1|9263.2|9262.2|9244.2|9242.7|7439
1599840000000|2020-09-11 16:00:00|9253.2|9252.3|9256.7|9255.2|9260.5|9259|9242.6|9241.1|6194
1599843600000|2020-09-11 17:00:00|9256.8|9255.3|9246.1|9244.6|9260.4|9259.2|9245.5|9244.3|6740
1599847200000|2020-09-11 18:00:00|9246.3|9244.8|9250.2|9248.7|9253.4|9252|9246.2|9244.7|5180
1599850800000|2020-09-11 19:00:00|9249.8|9248.9|9253.3|9251.8|9254.2|9252.7|9243|9241.6|5794
1599854400000|2020-09-11 20:00:00|9253.4|9251.9|9260.2|9255.5|9262.1|9259.1|9250.3|9248.8|3778
1600027200000|2020-09-13 20:00:00|9266.6|9249.6|9269.3|9247.3|9269.9|9249.6|9266.6|9246.5|33
1600030800000|2020-09-13 21:00:00|9270.5|9248.5|9254.3|9242.3|9273.8|9261.8|9249.6|9237.6|1728
1600034400000|2020-09-13 22:00:00|9256.9|9244.9|9250.6|9249.1|9263.6|9254.8|9247.9|9242|5330
1600038000000|2020-09-13 23:00:00|9251.4|9249.9|9246.1|9244.6|9253.5|9251.8|9246|9244.5|3590
1600041600000|2020-09-14 00:00:00|9246.2|9244.7|9249.6|9248.1|9251.7|9250.3|9243.8|9242.3|2905
1600045200000|2020-09-14 01:00:00|9249.2|9247.7|9244.5|9243.6|9251.1|9249.6|9244.5|9243.3|2705
1600048800000|2020-09-14 02:00:00|9244.9|9243.4|9241.6|9240.1|9248.4|9247.1|9237.2|9235.7|3495
1600052400000|2020-09-14 03:00:00|9241.5|9240|9241.3|9239.8|9242.8|9241.3|9238.6|9237.1|2000
1600056000000|2020-09-14 04:00:00|9241.4|9239.9|9243.2|9241.7|9243.3|9242|9240.3|9239.1|1695
1600059600000|2020-09-14 05:00:00|9242.9|9242|9240.3|9238.8|9246|9245|9238.2|9237.1|2731
1600063200000|2020-09-14 06:00:00|9240.4|9238.9|9234.2|9232.7|9246.5|9245.3|9233|9231.8|5130
1600066800000|2020-09-14 07:00:00|9234.4|9232.9|9237|9235.5|9244.8|9243.6|9232|9230.9|7567
1600070400000|2020-09-14 08:00:00|9237.1|9236.2|9230.1|9228.6|9239|9238|9224.7|9223.5|6756
1600074000000|2020-09-14 09:00:00|9229.9|9228.4|9228.2|9226.7|9232.3|9231.1|9220.9|9219.8|7124
1600077600000|2020-09-14 10:00:00|9228.3|9226.8|9220.1|9219.2|9231.5|9230.4|9215.3|9214.1|7606
1600081200000|2020-09-14 11:00:00|9219.9|9219|9216.8|9215.9|9228.4|9226.9|9213.2|9212.2|5960
1600084800000|2020-09-14 12:00:00|9216.9|9215.4|9225.9|9225|9239|9237.5|9216.8|9215.3|7115
1600088400000|2020-09-14 13:00:00|9225.8|9224.9|9212.1|9211.2|9226.7|9225.8|9201.5|9200.3|9344
1600092000000|2020-09-14 14:00:00|9212.2|9211.3|9216.3|9215.4|9229.8|9228.3|9205.9|9204.8|8686
1600095600000|2020-09-14 15:00:00|9216.2|9215.3|9222.4|9221.5|9229.3|9228.2|9211.8|9210.9|6612
1600099200000|2020-09-14 16:00:00|9222.8|9221.3|9222.6|9221.1|9226.6|9225.4|9217.8|9216.6|5209
1600102800000|2020-09-14 17:00:00|9222.4|9220.9|9221.2|9220.3|9224.5|9223.2|9218.9|9217.8|4660
1600106400000|2020-09-14 18:00:00|9221.4|9219.9|9230.1|9228.6|9231.9|9230.9|9220.9|9219.9|3757
1600110000000|2020-09-14 19:00:00|9230|9228.5|9228.7|9227.2|9232.1|9230.6|9225|9223.7|4451
1600113600000|2020-09-14 20:00:00|9228.8|9227.3|9239.3|9232.2|9239.3|9236.5|9227.4|9226.2|3238
1600117200000|2020-09-14 21:00:00|9240.3|9231.3|9237.5|9231.7|9244.5|9234.3|9235.9|9227.4|3108
1600120800000|2020-09-14 22:00:00|9237.1|9231.6|9235.6|9234.1|9238.6|9236.1|9234.8|9227.9|2660
1600124400000|2020-09-14 23:00:00|9235.5|9234|9236.7|9235.2|9238.1|9236.6|9235|9233.1|1553
1600128000000|2020-09-15 00:00:00|9236.8|9235.3|9246.8|9245.9|9248.9|9247.8|9235.2|9233.8|3033
1600131600000|2020-09-15 01:00:00|9246.9|9246|9255.1|9253.6|9259.9|9258.4|9246.8|9245.9|4258
1600135200000|2020-09-15 02:00:00|9255|9253.5|9251|9249.5|9256.2|9254.9|9250.3|9249|2863
1600138800000|2020-09-15 03:00:00|9250.9|9249.4|9247.9|9246.4|9251.2|9249.8|9246.1|9244.6|2629
1600142400000|2020-09-15 04:00:00|9248|9246.5|9248|9246.5|9249|9247.6|9244.8|9243.6|2187
1600146000000|2020-09-15 05:00:00|9248.1|9246.6|9249.5|9247|9252.3|9251.3|9245.8|9244.4|2979
1600149600000|2020-09-15 06:00:00|9249.6|9247.2|9244.5|9243|9250.1|9248.8|9234|9232.5|5611
1600153200000|2020-09-15 07:00:00|9244.1|9243.2|9228|9226.5|9252.9|9251.9|9225.3|9224.4|7189
1600156800000|2020-09-15 08:00:00|9227.9|9226.4|9225.6|9222.9|9229.3|9228.4|9213.2|9212.1|7293
1600160400000|2020-09-15 09:00:00|9225|9222.5|9213.5|9212.6|9228|9226.5|9210|9209|5866
1600164000000|2020-09-15 10:00:00|9213.8|9212.9|9215.4|9214.5|9223.4|9222.3|9209.3|9208|5846
1600167600000|2020-09-15 11:00:00|9215.5|9214.6|9209.8|9208.9|9219.1|9217.9|9203.1|9201.9|6756
1600171200000|2020-09-15 12:00:00|9210.2|9208.7|9214.9|9214|9219.8|9218.9|9205.8|9204.9|7531
1600174800000|2020-09-15 13:00:00|9214.8|9213.9|9205.3|9204.4|9220.2|9219.3|9204.9|9204|6657
1600178400000|2020-09-15 14:00:00|9205.1|9204.2|9219.6|9218.7|9219.6|9218.7|9191|9190.1|9075
1600182000000|2020-09-15 15:00:00|9219.4|9218.5|9208.7|9207.8|9226.6|9225.7|9207.8|9206.9|5906
1600185600000|2020-09-15 16:00:00|9208.6|9207.7|9194|9193.1|9214|9213.1|9192.3|9191.4|4458
1600189200000|2020-09-15 17:00:00|9194.1|9193.2|9191.6|9190.7|9196|9194.9|9184.3|9183.4|4468
1600192800000|2020-09-15 18:00:00|9191.7|9190.8|9191.1|9189.6|9197.4|9196.4|9189.7|9188.5|3860
1600196400000|2020-09-15 19:00:00|9191|9190.1|9192.8|9191.9|9194.1|9193.2|9190.8|9189.7|3388
1600200000000|2020-09-15 20:00:00|9192.9|9192|9191.8|9190.3|9197.4|9193.1|9189.5|9188.1|2210
1600203600000|2020-09-15 21:00:00|9193.9|9190|9194.8|9189.6|9197.3|9191.8|9191.7|9186.1|2474
1600207200000|2020-09-15 22:00:00|9195.3|9189.2|9193.2|9191.7|9195.9|9192.8|9191.9|9189.1|2406
1600210800000|2020-09-15 23:00:00|9193.3|9191.8|9192.6|9191.1|9197.7|9196.4|9192.1|9190.8|1534
1600214400000|2020-09-16 00:00:00|9192.4|9191.5|9186.4|9184.9|9193.6|9192.3|9184.2|9182.9|3185
1600218000000|2020-09-16 01:00:00|9186.3|9184.8|9176.2|9174.7|9187.7|9186.2|9175|9173.9|3538
1600221600000|2020-09-16 02:00:00|9176.1|9174.6|9181.2|9179.7|9183|9181.9|9172.8|9171.3|2719
1600225200000|2020-09-16 03:00:00|9181.1|9179.6|9182.3|9180.8|9184.2|9183|9179.3|9177.8|2063
1600228800000|2020-09-16 04:00:00|9182.2|9180.7|9186.7|9185.8|9188.4|9187.2|9181|9179.7|1555
1600232400000|2020-09-16 05:00:00|9186.6|9185.7|9188.9|9186.1|9191.8|9190.3|9185.4|9183.9|2443
1600236000000|2020-09-16 06:00:00|9189.1|9185.9|9193.3|9192.4|9197.2|9196.1|9184.4|9183.2|4079
1600239600000|2020-09-16 07:00:00|9193.2|9192.3|9198.5|9197.6|9208|9207|9192.1|9190.8|5550
1600243200000|2020-09-16 08:00:00|9198.9|9197.4|9191|9190.1|9207.3|9206.4|9190.2|9189.1|5666
1600246800000|2020-09-16 09:00:00|9190.8|9189.9|9173|9171.5|9197|9195.8|9172.6|9171.5|5835
1600250400000|2020-09-16 10:00:00|9173.1|9171.6|9155|9153.5|9180.1|9178.9|9150.8|9149.9|7098
1600254000000|2020-09-16 11:00:00|9154.7|9153.8|9143.9|9143|9158.5|9157|9142.4|9141.4|5842
1600257600000|2020-09-16 12:00:00|9144|9143.1|9136|9134.5|9150.4|9149.5|9129.8|9128.6|7696
1600261200000|2020-09-16 13:00:00|9135.9|9134.4|9131.3|9129.8|9143.7|9142.7|9129.4|9128.2|7628
1600264800000|2020-09-16 14:00:00|9131.1|9129.6|9098.2|9096.7|9133|9132.1|9095.1|9094.2|11244
1600268400000|2020-09-16 15:00:00|9098.1|9096.6|9118.2|9117.3|9120.8|9119.9|9096.1|9095.2|7181
1600272000000|2020-09-16 16:00:00|9118.4|9117.5|9117.9|9117|9121|9119.8|9111.7|9110.7|4205
1600275600000|2020-09-16 17:00:00|9117.8|9116.9|9120.7|9108.7|9121.3|9118.2|9110.4|9108.7|6800
1600279200000|2020-09-16 18:00:00|9119.2|9110.1|9111.2|9109.7|9122.9|9119.9|9109.8|9108.4|14949
1600282800000|2020-09-16 19:00:00|9111.3|9109.8|9104.2|9102.7|9115.2|9113.7|9103.8|9102.3|10905
1600286400000|2020-09-16 20:00:00|9104.3|9102.8|9112.7|9111.2|9114.3|9112.1|9103.7|9102.4|4270
1600290000000|2020-09-16 21:00:00|9115.9|9109.8|9114.2|9108|9116.6|9112.4|9111.1|9102|3251
1600293600000|2020-09-16 22:00:00|9114.6|9108.4|9109.3|9107.8|9116.4|9111.9|9108.4|9106.3|3268
1600297200000|2020-09-16 23:00:00|9109.7|9107.5|9108.8|9107.3|9114.1|9112.6|9108.1|9106.9|2200
1600300800000|2020-09-17 00:00:00|9108.6|9107.1|9105.7|9104.2|9108.7|9107.5|9098.7|9097.2|4379
1600304400000|2020-09-17 01:00:00|9105.6|9104.1|9109.3|9107.8|9110.8|9109.3|9104|9102.5|4944
1600308000000|2020-09-17 02:00:00|9109.2|9107.7|9105.1|9103.6|9110.7|9109.5|9103.6|9102.7|3572
1600311600000|2020-09-17 03:00:00|9105|9103.5|9102.5|9101|9108.4|9107.1|9096.2|9094.7|4995
1600315200000|2020-09-17 04:00:00|9102.6|9101.1|9098.4|9097.5|9103.7|9102.4|9097.6|9096.3|2689
1600318800000|2020-09-17 05:00:00|9098.8|9097.3|9095.9|9094.4|9102.9|9101.6|9095.2|9094|3689
1600322400000|2020-09-17 06:00:00|9095.8|9094.3|9085.6|9084.7|9101.1|9099.8|9084|9083.1|8008
1600326000000|2020-09-17 07:00:00|9085.9|9084.4|9111.6|9110.1|9113|9112|9084.6|9083.4|9390
1600329600000|2020-09-17 08:00:00|9111.5|9110|9108.6|9107.1|9123.9|9122.8|9106.7|9105.6|7797
1600333200000|2020-09-17 09:00:00|9108.4|9106.9|9094.2|9093.3|9108.7|9107.2|9091|9090|7383
1600336800000|2020-09-17 10:00:00|9094.3|9093.4|9109.2|9097.2|9110.1|9105.9|9088|9087.1|7309
1600340400000|2020-09-17 11:00:00|9108.3|9096.3|9149.8|9148.3|9160.3|9158.8|9092.2|9090.7|11152
1600344000000|2020-09-17 12:00:00|9149.7|9148.2|9169.3|9167.8|9169.5|9168|9149.7|9148.2|9641
1600347600000|2020-09-17 13:00:00|9169.2|9167.7|9148.3|9147.4|9170.4|9169.1|9142.4|9141.3|10412
1600351200000|2020-09-17 14:00:00|9148.2|9147.3|9120|9118.5|9152.2|9151.2|9084.8|9081.1|11657
1600354800000|2020-09-17 15:00:00|9119.8|9118.3|9128.1|9126.6|9136.2|9134.7|9112.4|9110.9|8780
1600358400000|2020-09-17 16:00:00|9128|9126.5|9138.1|9136.6|9139|9137.8|9123.5|9122|7113
1600362000000|2020-09-17 17:00:00|9138|9136.5|9138.7|9137.2|9141.3|9140.2|9132.7|9131.2|4952
1600365600000|2020-09-17 18:00:00|9138.8|9137.3|9135.3|9133.8|9144|9142.7|9133.7|9132.6|5655
1600369200000|2020-09-17 19:00:00|9135.5|9134|9135|9133.5|9139.2|9138|9132.4|9131.2|5358
1600372800000|2020-09-17 20:00:00|9135.2|9133.7|9133.7|9130.8|9136.9|9135.7|9121.8|9120.3|4222
1600376400000|2020-09-17 21:00:00|9136.2|9128.6|9134.5|9126|9138.8|9129.1|9131.9|9120.2|4632
1600380000000|2020-09-17 22:00:00|9134|9125.3|9133.9|9132.4|9138.5|9136.5|9133.8|9124.7|4039
1600383600000|2020-09-17 23:00:00|9133.8|9132.3|9131.4|9129.9|9136.7|9135|9131.3|9129.8|1865
1600387200000|2020-09-18 00:00:00|9131.5|9130|9133.3|9131.8|9133.4|9132|9127.6|9126.1|3543
1600390800000|2020-09-18 01:00:00|9133.1|9131.6|9147|9145.5|9147.1|9145.9|9130.1|9128.8|4070
1600394400000|2020-09-18 02:00:00|9147.1|9145.6|9152.8|9151.9|9153.5|9152.2|9144.3|9143.3|3187
1600398000000|2020-09-18 03:00:00|9152.7|9151.8|9145|9144.1|9153|9151.8|9144.8|9143.8|2531
1600401600000|2020-09-18 04:00:00|9144.9|9144|9143.7|9142.2|9147.6|9146.5|9142.5|9141.4|2322
1600405200000|2020-09-18 05:00:00|9143.8|9142.3|9142.5|9139.6|9148|9146.9|9141.1|9138.4|2926
1600408800000|2020-09-18 06:00:00|9142.6|9140|9148.9|9147.4|9150.9|9149.9|9136.2|9134.7|5203
1600412400000|2020-09-18 07:00:00|9148.7|9147.2|9137.2|9135.7|9150.5|9149.4|9125.5|9124.2|7651
1600416000000|2020-09-18 08:00:00|9136.8|9135.9|9132.5|9131.6|9137.1|9136|9127.1|9125.9|6261
1600419600000|2020-09-18 09:00:00|9132.8|9131.3|9134.2|9132.7|9141.9|9140.4|9122|9120.5|6366
1600423200000|2020-09-18 10:00:00|9134.1|9132.6|9121|9120.1|9134.2|9133.3|9115.8|9114.9|5856
1600426800000|2020-09-18 11:00:00|9120.9|9120|9129.9|9129|9132.9|9131.4|9115.6|9114.3|6358
1600430400000|2020-09-18 12:00:00|9130|9129.1|9134.1|9132.6|9134.3|9133.4|9125|9123.8|6885
1600434000000|2020-09-18 13:00:00|9133.8|9132.9|9141.2|9139.7|9145.2|9144.3|9133.1|9131.9|8062
1600437600000|2020-09-18 14:00:00|9141.5|9140|9151.1|9150.2|9156.9|9155.6|9139|9137.5|9148
1600441200000|2020-09-18 15:00:00|9150.8|9149.9|9157|9156.1|9163|9161.9|9148.7|9147.7|6597
1600444800000|2020-09-18 16:00:00|9156.9|9156|9162.1|9161.2|9164.3|9163.4|9150.7|9149.4|5273
1600448400000|2020-09-18 17:00:00|9162.3|9161.4|9168.7|9167.2|9178.5|9177.1|9162.2|9161.3|6443
1600452000000|2020-09-18 18:00:00|9168.8|9167.3|9170.4|9169.5|9172.8|9171.6|9164.7|9163.6|4937
1600455600000|2020-09-18 19:00:00|9170.6|9169.7|9170.6|9169.1|9175.4|9174|9165.4|9164.2|4952
1600459200000|2020-09-18 20:00:00|9171|9169.5|9167.2|9165.7|9174.1|9171.1|9162.4|9160.9|4257
1600632000000|2020-09-20 20:00:00|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|9173.7|9159.6|1
1600635600000|2020-09-20 21:00:00|9169.5|9147.5|9162|9153.3|9173.8|9161.1|9158.4|9146.9|2156
1600639200000|2020-09-20 22:00:00|9163.8|9152.1|9162.8|9161.3|9166.2|9161.6|9155.2|9149.6|5494
1600642800000|2020-09-20 23:00:00|9163.4|9161.2|9160.2|9158.7|9163.8|9161.8|9158.8|9157.3|2216
1600646400000|2020-09-21 00:00:00|9160.3|9158.8|9155.6|9154.7|9161.1|9159.8|9155.6|9154.3|2401
1600650000000|2020-09-21 01:00:00|9155.7|9154.8|9158.1|9156.6|9158.3|9156.8|9153.8|9152.5|2566
1600653600000|2020-09-21 02:00:00|9158.3|9156.8|9155.3|9153.8|9159.4|9158|9154.8|9153.6|2411
1600657200000|2020-09-21 03:00:00|9155.4|9153.9|9158.7|9157.2|9159.2|9157.7|9154.4|9153.3|2421
1600660800000|2020-09-21 04:00:00|9158.9|9157.4|9159.1|9157.6|9161.4|9160.1|9158.3|9157|1908
1600664400000|2020-09-21 05:00:00|9159.2|9157.7|9160.8|9159.3|9162.4|9161.1|9158.8|9157.6|2097
1600668000000|2020-09-21 06:00:00|9160.5|9159.6|9150.9|9150|9167.5|9166.3|9147.1|9146.1|5034
1600671600000|2020-09-21 07:00:00|9151.4|9149.9|9175.4|9173.9|9175.7|9174.3|9150|9148.8|9267
1600675200000|2020-09-21 08:00:00|9175|9174.1|9188.8|9187.3|9197.9|9196.6|9172.1|9170.9|10374
1600678800000|2020-09-21 09:00:00|9188.5|9187.6|9171.3|9169.8|9188.8|9187.6|9167.3|9166.3|8165
1600682400000|2020-09-21 10:00:00|9171.5|9170|9167|9165.5|9180.5|9179.2|9162.1|9160.9|7008
1600686000000|2020-09-21 11:00:00|9166.8|9165.9|9167.1|9165.6|9174.4|9173.2|9163|9162|6485
1600689600000|2020-09-21 12:00:00|9167.2|9165.7|9163.2|9161.7|9168.3|9167.1|9157.3|9156.2|7916
1600693200000|2020-09-21 13:00:00|9163.3|9161.8|9164.1|9163.2|9178.7|9177.6|9162.8|9161.8|11102
1600696800000|2020-09-21 14:00:00|9164.3|9163.4|9178.9|9177.4|9181.1|9180.2|9164.3|9163.4|10488
1600700400000|2020-09-21 15:00:00|9178.7|9177.2|9174.7|9173.8|9183.3|9182.4|9172.1|9170.9|7743
1600704000000|2020-09-21 16:00:00|9174.6|9173.7|9181.1|9179.6|9181.7|9180.3|9169|9167.8|6784
1600707600000|2020-09-21 17:00:00|9181|9179.5|9190.2|9189.3|9192.1|9191.1|9179.6|9178.4|5767
1600711200000|2020-09-21 18:00:00|9190.1|9189.2|9187|9186.1|9191.7|9190.8|9186.2|9185.1|4345
1600714800000|2020-09-21 19:00:00|9187.1|9186.2|9180.2|9179.3|9192|9191.1|9179.8|9178.6|5440
1600718400000|2020-09-21 20:00:00|9180.5|9179|9185|9183.5|9188.1|9185.9|9180.2|9179|2938
1600722000000|2020-09-21 21:00:00|9190.2|9178.2|9189.8|9177.8|9194.1|9185.9|9183.6|9175.7|4171
1600725600000|2020-09-21 22:00:00|9190.2|9178.2|9181.1|9179.6|9190.6|9184.4|9179.7|9175.3|2768
1600729200000|2020-09-21 23:00:00|9181.5|9180|9177.7|9176.2|9182.4|9180.9|9176|9174.2|1821
1600732800000|2020-09-22 00:00:00|9177.6|9176.1|9182|9180.5|9185.5|9184.3|9177.2|9175.7|3753
1600736400000|2020-09-22 01:00:00|9182.2|9180.7|9185.3|9183.8|9185.6|9184.1|9177.9|9176.5|4098
1600740000000|2020-09-22 02:00:00|9185.5|9184|9179.6|9178.1|9186.4|9184.9|9178.3|9176.9|2167
1600743600000|2020-09-22 03:00:00|9179.7|9178.2|9179.2|9178.3|9181.8|9180.4|9178.3|9177|2663
1600747200000|2020-09-22 04:00:00|9179.1|9178.2|9179.4|9177.9|9181.4|9180.2|9178.2|9176.9|2149
1600750800000|2020-09-22 05:00:00|9179.6|9178.1|9185.6|9184.1|9186.2|9184.7|9179|9177.9|2803
1600754400000|2020-09-22 06:00:00|9185.4|9183.9|9186.2|9184.7|9188.1|9187|9179.2|9178.1|6661
1600758000000|2020-09-22 07:00:00|9185.9|9185|9190.9|9189.4|9221.1|9219.6|9180.6|9179.6|10921
1600761600000|2020-09-22 08:00:00|9190.8|9189.3|9159.2|9157.7|9194.4|9192.9|9149.6|9148.1|10688
1600765200000|2020-09-22 09:00:00|9159.3|9157.8|9179.3|9177.8|9183.3|9182|9158.3|9157|7246
1600768800000|2020-09-22 10:00:00|9179.4|9177.9|9147.7|9146.2|9180.3|9178.8|9144.7|9143.2|8277
1600772400000|2020-09-22 11:00:00|9147.9|9146.4|9175.2|9173.7|9178.5|9177|9145|9143.5|7303
1600776000000|2020-09-22 12:00:00|9175.6|9174.7|9181.1|9179.6|9183|9181.6|9167|9165.9|8966
1600779600000|2020-09-22 13:00:00|9181|9179.5|9190.3|9188.8|9193.9|9193|9175.9|9175|9700
1600783200000|2020-09-22 14:00:00|9190.5|9189|9200.8|9199.9|9204.1|9202.9|9178.3|9177.4|9981
1600786800000|2020-09-22 15:00:00|9200.7|9199.8|9197.4|9196.5|9205.7|9204.8|9190.4|9189.5|9635
1600790400000|2020-09-22 16:00:00|9197.5|9196.6|9200.7|9199.8|9205.8|9204.9|9192.9|9191.4|6228
1600794000000|2020-09-22 17:00:00|9200.5|9199.6|9202.7|9201.8|9204.1|9203.2|9197.1|9196.2|4082
1600797600000|2020-09-22 18:00:00|9202.6|9201.7|9192.7|9191.8|9202.6|9201.7|9192.2|9191.3|3723
1600801200000|2020-09-22 19:00:00|9192.6|9191.7|9193.1|9192.2|9195.7|9194.8|9190.4|9189.5|3726
1600804800000|2020-09-22 20:00:00|9192.9|9192|9199.3|9190.9|9200.2|9195.9|9191.2|9182.9|3106
1600808400000|2020-09-22 21:00:00|9198.2|9192.6|9194.1|9186.4|9204.4|9195.8|9193.4|9183.3|3505
1600812000000|2020-09-22 22:00:00|9194|9186.5|9193.8|9192.3|9198|9193.1|9190.9|9185.6|3567
1600815600000|2020-09-22 23:00:00|9193.7|9192.2|9187.6|9186.1|9195|9193.3|9187.6|9186.1|2257
1600819200000|2020-09-23 00:00:00|9187.5|9186|9182.8|9181.3|9188.6|9187.2|9180.9|9179.4|4007
1600822800000|2020-09-23 01:00:00|9182.9|9181.4|9183.4|9181.9|9185.5|9184|9180.4|9179|4056
1600826400000|2020-09-23 02:00:00|9183.1|9181.6|9182.7|9181.2|9185.4|9183.9|9181|9179.5|3984
1600830000000|2020-09-23 03:00:00|9182.8|9181.3|9181.8|9180.3|9184|9182.8|9179.7|9178.4|2523
1600833600000|2020-09-23 04:00:00|9181.7|9180.2|9184|9182.5|9184.6|9183.4|9179.3|9177.8|2611
1600837200000|2020-09-23 05:00:00|9183.7|9182.8|9186.1|9184.6|9187.1|9185.8|9182.2|9180.9|2851
1600840800000|2020-09-23 06:00:00|9186.2|9184.7|9206.5|9205|9210.1|9208.6|9185.6|9184.2|7760
1600844400000|2020-09-23 07:00:00|9206.6|9205.1|9210.9|9208.5|9215.3|9213.9|9203.4|9201.9|9514
1600848000000|2020-09-23 08:00:00|9210.4|9207.4|9213.4|9211.9|9219.1|9217.9|9206.5|9205.3|7719
1600851600000|2020-09-23 09:00:00|9213.3|9211.8|9199|9198.1|9216.5|9215|9193.8|9192.4|8333
1600855200000|2020-09-23 10:00:00|9199.1|9198.2|9204.2|9202.7|9210.2|9208.9|9194.3|9193.3|5744
1600858800000|2020-09-23 11:00:00|9204.3|9202.8|9187|9185.5|9204.4|9202.9|9184.9|9183.7|6184
1600862400000|2020-09-23 12:00:00|9187.1|9185.6|9176|9174.5|9192.6|9191.4|9171.2|9170.1|8240
1600866000000|2020-09-23 13:00:00|9175.9|9174.4|9168.4|9166.9|9179|9177.8|9162.7|9161.3|9746
1600869600000|2020-09-23 14:00:00|9168.3|9166.8|9147.6|9146.1|9174.7|9173.4|9137.3|9136.1|10590
1600873200000|2020-09-23 15:00:00|9147.5|9146|9157.9|9157|9160.4|9159.5|9143.6|9142.5|8578
1600876800000|2020-09-23 16:00:00|9157.7|9156.8|9156.9|9156|9159.5|9158.6|9149.2|9148.1|5909
1600880400000|2020-09-23 17:00:00|9157|9156.1|9165.2|9164.3|9166.6|9165.7|9156.5|9155.5|4971
1600884000000|2020-09-23 18:00:00|9165.3|9164.4|9168.9|9167.4|9172.2|9171.2|9164.2|9163.2|6138
1600887600000|2020-09-23 19:00:00|9169|9167.5|9169.8|9168.9|9172.1|9171.1|9163.6|9162.7|6882
1600891200000|2020-09-23 20:00:00|9169.7|9168.8|9165|9161.3|9172.5|9171.2|9163.2|9158.5|3951
1600894800000|2020-09-23 21:00:00|9168.7|9158.7|9167.9|9159.6|9173.7|9164.8|9164.9|9155.5|4111
1600898400000|2020-09-23 22:00:00|9166.9|9160.2|9166|9164.5|9169.1|9165.4|9163.8|9157.9|2948
1600902000000|2020-09-23 23:00:00|9165.9|9164.4|9169.1|9167.6|9170.6|9169.1|9164.9|9163.4|3022
1600905600000|2020-09-24 00:00:00|9169|9167.5|9169.5|9168|9171.9|9170.4|9167.7|9166.5|3703
1600909200000|2020-09-24 01:00:00|9169.2|9168.3|9168.4|9166.9|9173.7|9172.6|9166.4|9164.9|4189
1600912800000|2020-09-24 02:00:00|9168.2|9166.7|9169.9|9169|9171.5|9170|9164.5|9163.4|3383
1600916400000|2020-09-24 03:00:00|9169.8|9168.9|9168.3|9167.4|9172.4|9171.3|9168.1|9167.2|2640
1600920000000|2020-09-24 04:00:00|9168.2|9167.3|9175.7|9174.2|9176.5|9175.1|9166.4|9165.3|2510
1600923600000|2020-09-24 05:00:00|9175.9|9174.4|9175.9|9174.4|9178.3|9177.1|9172.6|9171.1|3583
1600927200000|2020-09-24 06:00:00|9175.8|9174.3|9175|9174.1|9181.3|9180.2|9172|9170.7|5939
1600930800000|2020-09-24 07:00:00|9175.4|9173.9|9164.5|9161.9|9179.9|9178.7|9156.3|9154.8|8754
1600934400000|2020-09-24 08:00:00|9164.6|9163.1|9152.6|9151.7|9171.6|9170.1|9140.4|9139.4|7483
1600938000000|2020-09-24 09:00:00|9152.8|9151.3|9137.4|9135.9|9156.1|9154.6|9135.8|9134.7|7274
1600941600000|2020-09-24 10:00:00|9137.3|9135.8|9129.7|9128.2|9137.7|9136.3|9114.2|9112.7|7431
1600945200000|2020-09-24 11:00:00|9129.9|9128.4|9133.6|9132.1|9147.5|9146|9128.7|9127.2|7777
1600948800000|2020-09-24 12:00:00|9133.7|9132.2|9124|9122.5|9140.4|9139.1|9113.7|9112.2|10704
1600952400000|2020-09-24 13:00:00|9123.7|9122.8|9135|9133.5|9138|9136.9|9122|9121|10974
1600956000000|2020-09-24 14:00:00|9135.5|9134|9155.3|9154.4|9157.1|9156.2|9134.1|9132.6|10083
1600959600000|2020-09-24 15:00:00|9155.2|9154.3|9158.7|9157.8|9160.8|9159.8|9151.2|9150.2|7450
1600963200000|2020-09-24 16:00:00|9158.8|9157.9|9145.8|9144.9|9160.9|9159.8|9145.7|9144.8|6337
1600966800000|2020-09-24 17:00:00|9146|9145.1|9151.9|9151|9153.8|9152.9|9140.5|9139.6|6763
1600970400000|2020-09-24 18:00:00|9151.8|9150.9|9157.2|9156.3|9157.7|9156.8|9150.6|9149.7|4811
1600974000000|2020-09-24 19:00:00|9157.3|9156.4|9157|9155.5|9161.1|9159.9|9154.5|9153.3|4980
1600977600000|2020-09-24 20:00:00|9157.1|9155.6|9160.5|9148.5|9164.5|9163.4|9156|9148.3|3941
1600981200000|2020-09-24 21:00:00|9160.4|9148.4|9156.8|9146.3|9167.5|9156.2|9151.9|9139.9|3876
1600984800000|2020-09-24 22:00:00|9156.5|9146.5|9157.3|9155|9159|9156.2|9154.1|9146.3|4315
1600988400000|2020-09-24 23:00:00|9156.6|9155.1|9152.3|9150.8|9158.5|9157|9151.5|9150|2421
1600992000000|2020-09-25 00:00:00|9152.6|9151.1|9149.2|9148.3|9153.4|9151.9|9145.3|9143.8|3057
1600995600000|2020-09-25 01:00:00|9149.4|9147.9|9151.1|9150.2|9151.8|9150.6|9148.3|9147|5262
1600999200000|2020-09-25 02:00:00|9151.2|9150.3|9148.2|9146.7|9153.1|9152|9147.7|9146.3|2665
1601002800000|2020-09-25 03:00:00|9148.3|9146.8|9151.3|9149.8|9152.2|9151|9145.7|9144.4|2381
1601006400000|2020-09-25 04:00:00|9151.4|9149.9|9145.6|9144.1|9151.4|9149.9|9144.7|9143.4|3082
1601010000000|2020-09-25 05:00:00|9145.5|9144|9149.2|9147.7|9150.3|9148.9|9145.1|9143.8|3466
1601013600000|2020-09-25 06:00:00|9149.4|9147.9|9140|9138.5|9150.7|9149.3|9139.2|9138.1|5602
1601017200000|2020-09-25 07:00:00|9140.2|9138.7|9134.4|9132.9|9143.6|9142.3|9119.4|9118.4|8800
1601020800000|2020-09-25 08:00:00|9134.3|9132.8|9131.5|9130.6|9137.3|9135.9|9122.8|9121.6|6383
1601024400000|2020-09-25 09:00:00|9131.3|9130.4|9148.2|9147.3|9149.8|9148.6|9130.6|9129.7|6934
1601028000000|2020-09-25 10:00:00|9148.1|9147.2|9161.1|9160.2|9164.7|9163.6|9148.1|9147.2|7077
1601031600000|2020-09-25 11:00:00|9161.2|9160.3|9129.9|9129|9169.4|9167.9|9129.1|9128.2|8360
1601035200000|2020-09-25 12:00:00|9129.8|9128.9|9135.6|9134.7|9140|9139|9125.9|9125|6593
1601038800000|2020-09-25 13:00:00|9135.7|9134.8|9150.2|9149.3|9152.3|9151.4|9133.8|9132.9|7724
1601042400000|2020-09-25 14:00:00|9150.3|9149.4|9146.1|9144.6|9154.4|9153.2|9140|9138.8|9013
1601046000000|2020-09-25 15:00:00|9145.9|9145|9144.6|9143.7|9155.7|9154.8|9143.2|9142|6885
1601049600000|2020-09-25 16:00:00|9144.7|9143.8|9147.5|9146.6|9153.3|9152.4|9136.1|9135.2|5303
1601053200000|2020-09-25 17:00:00|9147.6|9146.7|9142.1|9141.2|9151.3|9150.4|9142.1|9141.1|4604
1601056800000|2020-09-25 18:00:00|9142|9141.1|9130.2|9129.3|9142.7|9141.6|9127.2|9126.3|4404
1601060400000|2020-09-25 19:00:00|9130.5|9129|9121|9119.5|9133.9|9132.7|9120.8|9119.4|5462
1601064000000|2020-09-25 20:00:00|9121.2|9119.7|9129.1|9122.4|9137|9128.9|9119.7|9118.2|5888
1601236800000|2020-09-27 20:00:00|9107.8|9085.8|9116.1|9094.1|9119.7|9099|9102.2|9080.5|481
1601240400000|2020-09-27 21:00:00|9116.8|9094.8|9114.4|9106.8|9122.5|9107.8|9106.6|9089|3444
1601244000000|2020-09-27 22:00:00|9114|9107.2|9118.4|9116.9|9120.8|9119|9113.2|9105.6|5257
1601247600000|2020-09-27 23:00:00|9118.3|9116.8|9115.5|9114|9120.4|9118.9|9114.1|9112.6|1708
1601251200000|2020-09-28 00:00:00|9115.4|9113.9|9109.9|9108.4|9118.7|9117.5|9108.4|9106.9|3753
1601254800000|2020-09-28 01:00:00|9110|9108.5|9111.1|9110.2|9113|9112.1|9107|9105.5|3136
1601258400000|2020-09-28 02:00:00|9111|9110.1|9113.1|9112.2|9116.3|9115.2|9110|9108.8|2202
1601262000000|2020-09-28 03:00:00|9113.2|9112.3|9110.9|9109.4|9114.2|9113|9110.6|9109.4|1744
1601265600000|2020-09-28 04:00:00|9111|9109.5|9109.9|9109|9114.7|9113.5|9109.6|9108.7|1803
1601269200000|2020-09-28 05:00:00|9110|9109.1|9105.6|9104.7|9110.6|9109.7|9105.4|9104|1837
1601272800000|2020-09-28 06:00:00|9105.5|9104.6|9098|9097.1|9113.3|9112.4|9097.7|9096.5|4517
1601276400000|2020-09-28 07:00:00|9097.9|9097|9089.2|9087.7|9110.3|9109.1|9084.3|9083.4|7605
1601280000000|2020-09-28 08:00:00|9089.1|9087.6|9076.9|9076|9092.7|9091.7|9068|9067.1|8527
1601283600000|2020-09-28 09:00:00|9077|9076.1|9064.5|9063|9078.1|9077.2|9056.5|9055|7222
1601287200000|2020-09-28 10:00:00|9064.2|9063.3|9038.6|9037.1|9064.8|9063.6|9030.3|9029.4|7097
1601290800000|2020-09-28 11:00:00|9038.3|9037.4|9047.2|9046.3|9047.4|9046.5|9025.9|9024.4|7195
1601294400000|2020-09-28 12:00:00|9046.9|9046|9064|9062.5|9075.6|9074.7|9044.1|9043.2|8411
1601298000000|2020-09-28 13:00:00|9063.7|9062.8|9069.5|9068.6|9072.5|9071.6|9056.7|9055.8|6907
1601301600000|2020-09-28 14:00:00|9069.6|9068.7|9068.1|9067.2|9072.3|9071.4|9055.5|9054.5|7503
1601305200000|2020-09-28 15:00:00|9068|9067.1|9064.5|9063.6|9076.1|9075.2|9061.5|9060.6|6585
1601308800000|2020-09-28 16:00:00|9064.7|9063.2|9069.6|9068.7|9080.2|9079.3|9062.8|9061.9|4960
1601312400000|2020-09-28 17:00:00|9069.5|9068.6|9079.1|9078.2|9080.4|9079.5|9068.4|9067.5|3549
1601316000000|2020-09-28 18:00:00|9079.2|9078.3|9089.2|9088.3|9089.3|9088.4|9076.4|9075.5|3411
1601319600000|2020-09-28 19:00:00|9089.1|9088.2|9092.2|9091.3|9093.3|9092.4|9086|9085.1|4157
1601323200000|2020-09-28 20:00:00|9092.6|9091.1|9094.6|9082.6|9095.5|9093|9088.6|9082.1|2817
1601326800000|2020-09-28 21:00:00|9094.8|9082.8|9087.8|9080.3|9094.8|9085.5|9087.1|9077|3272
1601330400000|2020-09-28 22:00:00|9088|9080.4|9083.7|9082.2|9090.7|9086.6|9083.6|9080.4|3625
1601334000000|2020-09-28 23:00:00|9083.8|9082.3|9071.3|9069.8|9086.7|9085.2|9066.1|9064.3|2888
1601337600000|2020-09-29 00:00:00|9071.6|9070.1|9074.9|9074|9077.8|9076.3|9071.4|9070.1|3246
1601341200000|2020-09-29 01:00:00|9075|9074.1|9085.7|9084.2|9085.7|9084.5|9073.9|9072.8|2680
1601344800000|2020-09-29 02:00:00|9085.6|9084.1|9087.8|9086.9|9091.6|9090.3|9083|9081.7|2434
1601348400000|2020-09-29 03:00:00|9087.9|9087|9080.1|9079.2|9090.4|9089.2|9079.8|9078.9|1887
1601352000000|2020-09-29 04:00:00|9080.5|9079|9080.3|9079.4|9082.8|9081.7|9077.4|9076.5|1735
1601355600000|2020-09-29 05:00:00|9080.2|9079.3|9075.9|9075|9084.4|9083.5|9075.5|9074.3|2273
1601359200000|2020-09-29 06:00:00|9076.1|9074.6|9083.9|9082.4|9085.4|9084.5|9067.9|9066.7|5310
1601362800000|2020-09-29 07:00:00|9084.3|9082.8|9068.3|9066.8|9093.2|9092.3|9067.6|9066.7|7119
1601366400000|2020-09-29 08:00:00|9068|9067.1|9071.3|9069.8|9076.8|9075.9|9062.8|9061.9|6450
1601370000000|2020-09-29 09:00:00|9071.4|9069.9|9092.1|9090.6|9094.7|9093.8|9068.4|9067.2|6875
1601373600000|2020-09-29 10:00:00|9091.9|9091|9095.4|9093.9|9098.7|9097.2|9085.9|9085|5998
1601377200000|2020-09-29 11:00:00|9095.6|9094.1|9101.3|9099.8|9112.1|9110.9|9094.5|9093.4|6743
1601380800000|2020-09-29 12:00:00|9101.2|9099.7|9102.7|9101.8|9103.3|9102.4|9092.4|9091|6119
1601384400000|2020-09-29 13:00:00|9102.8|9101.9|9120.6|9119.1|9123.1|9121.7|9102.6|9101.7|7855
1601388000000|2020-09-29 14:00:00|9121.6|9118.8|9136.5|9135|9147.2|9142.8|9101.1|9099.6|11497
1601391600000|2020-09-29 15:00:00|9136.2|9135.3|9121.6|9120.1|9146.7|9145.6|9118.9|9117.7|9507
1601395200000|2020-09-29 16:00:00|9121.4|9120.5|9132.4|9130.9|9134.2|9133|9118.3|9116.8|6979
1601398800000|2020-09-29 17:00:00|9132.5|9131|9133.9|9132.4|9138.6|9137.3|9128.6|9127.5|5181
1601402400000|2020-09-29 18:00:00|9133.6|9132.7|9125.6|9124.7|9136.3|9135.4|9125.5|9124.6|4114
1601406000000|2020-09-29 19:00:00|9125.9|9125|9133.9|9132.4|9134|9132.8|9123.1|9122.1|3798
1601409600000|2020-09-29 20:00:00|9133.7|9132.2|9135.6|9129.7|9142.6|9134.2|9129.3|9127.3|2921
1601413200000|2020-09-29 21:00:00|9136.9|9124.9|9133.4|9126.9|9141.3|9131.3|9130.5|9120|4016
1601416800000|2020-09-29 22:00:00|9132.9|9126.7|9129.5|9128|9134.7|9131|9128.6|9124.8|3349
1601420400000|2020-09-29 23:00:00|9129.4|9127.9|9127.6|9126.1|9130.9|9129.4|9126.5|9125|1789
1601424000000|2020-09-30 00:00:00|9127.7|9126.2|9135.5|9134|9137.2|9135.7|9126.8|9125.3|3146
1601427600000|2020-09-30 01:00:00|9135.4|9133.9|9130.2|9128.7|9136.4|9134.9|9129.9|9128.4|2841
1601431200000|2020-09-30 02:00:00|9130.1|9128.6|9139|9137.5|9141.1|9139.7|9130|9128.5|3745
1601434800000|2020-09-30 03:00:00|9138.7|9137.2|9137.8|9136.3|9141.5|9140|9133.3|9131.9|3565
1601438400000|2020-09-30 04:00:00|9137.9|9136.4|9139|9137.5|9141.4|9139.9|9136.6|9135.2|2297
1601442000000|2020-09-30 05:00:00|9139.2|9138.1|9143.7|9137.2|9149.4|9140.9|9136.9|9135.6|3007
1601445600000|2020-09-30 06:00:00|9144|9136.7|9139|9137.5|9147.5|9146|9134.9|9133.8|5878
1601449200000|2020-09-30 07:00:00|9139.1|9137.6|9154.6|9153.1|9155.1|9153.6|9136.5|9135.3|8114
1601452800000|2020-09-30 08:00:00|9154.7|9153.2|9134.8|9133.3|9157.9|9156.4|9131.1|9129.6|7210
1601456400000|2020-09-30 09:00:00|9134.7|9133.2|9125.3|9123.8|9138.4|9137.3|9117.1|9116.1|6345
1601460000000|2020-09-30 10:00:00|9125.2|9123.7|9127.4|9125.9|9128.8|9127.6|9113|9111.9|6492
1601463600000|2020-09-30 11:00:00|9127|9126.1|9127.3|9125.8|9131.3|9130.2|9117.1|9116|5947
1601467200000|2020-09-30 12:00:00|9127.4|9125.9|9114.6|9113.1|9132.1|9129.7|9112.7|9111.5|7885
1601470800000|2020-09-30 13:00:00|9114.2|9113.3|9098.6|9097.1|9116|9114.7|9091.3|9090.1|9170
1601474400000|2020-09-30 14:00:00|9098.5|9097|9072.2|9071.3|9099.9|9098.8|9067.2|9065.9|12822
1601478000000|2020-09-30 15:00:00|9072.1|9071.2|9074.4|9072.9|9085.8|9084.9|9070.5|9069|10776
1601481600000|2020-09-30 16:00:00|9074.3|9072.8|9079.5|9078|9085.5|9084.4|9070.8|9069.5|7680
1601485200000|2020-09-30 17:00:00|9079.6|9078.1|9083.5|9082.6|9085|9083.9|9076|9075|4935
1601488800000|2020-09-30 18:00:00|9083.3|9082.4|9084.1|9083.2|9085.9|9085|9074.1|9073.2|6251
1601492400000|2020-09-30 19:00:00|9084|9083.1|9084.4|9083.5|9084.6|9083.6|9077.4|9076.4|6885
1601496000000|2020-09-30 20:00:00|9084.8|9083.9|9075.6|9067.1|9089.5|9088.2|9070.3|9066.7|4131
1601499600000|2020-09-30 21:00:00|9074.3|9068.2|9078.5|9069.2|9081.3|9072.1|9072|9064.5|3748
1601503200000|2020-09-30 22:00:00|9079.7|9068.3|9076.1|9074.6|9080.5|9075.3|9073.8|9066.8|3013
1601506800000|2020-09-30 23:00:00|9076.2|9074.7|9077.1|9075.6|9079.5|9078|9074|9072.5|1901
1601510400000|2020-10-01 00:00:00|9077.3|9075.8|9074|9072.5|9080|9078.5|9071|9069.3|2380
1601514000000|2020-10-01 01:00:00|9073.9|9072.4|9072.5|9071|9080.4|9078.9|9068.8|9067.3|3450
1601517600000|2020-10-01 02:00:00|9072.6|9071.1|9076.3|9074.8|9076.7|9075.2|9069.8|9068.3|2393
1601521200000|2020-10-01 03:00:00|9076.2|9074.7|9079|9077.5|9079.4|9077.9|9076.2|9074.7|2002
1601524800000|2020-10-01 04:00:00|9078.9|9077.4|9080.1|9078.6|9080.5|9079.1|9075.4|9074.1|2607
1601528400000|2020-10-01 05:00:00|9080|9078.5|9077.3|9075.8|9081.3|9080.1|9076.2|9074.8|2775
1601532000000|2020-10-01 06:00:00|9077.4|9075.9|9082.3|9080.8|9082.8|9081.5|9073.4|9072.2|4868
1601535600000|2020-10-01 07:00:00|9082.4|9080.9|9105.6|9104.1|9109.9|9108.4|9069.9|9068.7|10152
1601539200000|2020-10-01 08:00:00|9105.5|9104|9143.2|9138.4|9149.6|9148.1|9104.1|9102.7|10571
1601542800000|2020-10-01 09:00:00|9143.3|9138.2|9143.1|9141.6|9148.1|9146.6|9125.6|9124.6|9373
1601546400000|2020-10-01 10:00:00|9143|9141.5|9149.8|9148.3|9156.1|9155|9140.2|9138.8|6559
1601550000000|2020-10-01 11:00:00|9149.9|9148.4|9073.2|9072.3|9156.5|9155|9065.3|9063.8|13152
1601553600000|2020-10-01 12:00:00|9073.3|9071.8|9077.4|9075.9|9079.2|9076.8|9063|9061.7|9126
1601557200000|2020-10-01 13:00:00|9077|9076.1|9125.3|9117.7|9125.3|9121.2|9071.5|9070|12839
1601560800000|2020-10-01 14:00:00|9123.7|9118|9119.8|9118.3|9127.3|9126|9102.1|9100.8|11330
1601564400000|2020-10-01 15:00:00|9119.9|9118.4|9110.1|9108.6|9127.7|9126.6|9107.5|9106.1|9504
1601568000000|2020-10-01 16:00:00|9110.2|9108.7|9109.2|9108.3|9118.2|9116.7|9105.9|9104.9|7089
1601571600000|2020-10-01 17:00:00|9109.1|9108.2|9119.1|9117.6|9120.4|9119.5|9105.7|9104.8|4696
1601575200000|2020-10-01 18:00:00|9119.3|9117.8|9111.6|9110.1|9119.4|9117.9|9108.6|9107.6|6625
1601578800000|2020-10-01 19:00:00|9111.7|9110.2|9117.3|9115.8|9117.9|9116.7|9110.3|9108.9|5411
1601582400000|2020-10-01 20:00:00|9116.9|9115.4|9119.9|9107.9|9120|9115.4|9112.3|9105.7|2749
1601586000000|2020-10-01 21:00:00|9119.7|9107.7|9123.9|9112.5|9128.4|9116.4|9118.2|9106.2|2859
1601589600000|2020-10-01 22:00:00|9123.8|9112.8|9113.7|9112.2|9124.9|9116.7|9113.2|9110.8|3063
1601593200000|2020-10-01 23:00:00|9113.8|9112.3|9114.6|9113.1|9115.8|9114.3|9113.3|9111.8|1623
1601596800000|2020-10-02 00:00:00|9114.7|9113.2|9114.4|9112.9|9116.4|9114.9|9111.8|9110.6|2914
1601600400000|2020-10-02 01:00:00|9114.2|9112.7|9113.4|9111.9|9114.5|9113|9111.1|9109.6|2458
1601604000000|2020-10-02 02:00:00|9113.5|9112|9113.3|9111.8|9116.6|9115.5|9111.9|9110.4|2737
1601607600000|2020-10-02 03:00:00|9113.5|9112|9109.3|9107.8|9114.4|9112.9|9109.1|9107.7|2413
1601611200000|2020-10-02 04:00:00|9109.4|9107.9|9115.1|9113.6|9118|9116|9107.2|9105.7|2934
1601614800000|2020-10-02 05:00:00|9115|9113.5|9109.3|9107.8|9116.2|9114.7|9106.2|9104.7|8575
1601618400000|2020-10-02 06:00:00|9109.8|9108.3|9114.9|9113.4|9119.7|9118.4|9105.5|9104.2|7474
1601622000000|2020-10-02 07:00:00|9114.8|9113.3|9077.4|9075.9|9124.3|9123.3|9065.8|9064.3|12070
1601625600000|2020-10-02 08:00:00|9077.1|9075.6|9052.4|9046.4|9088.1|9085.8|9047.4|9045.4|10784
1601629200000|2020-10-02 09:00:00|9050.8|9046.3|9073.9|9073|9075.6|9074.3|9044.7|9043.5|8308
1601632800000|2020-10-02 10:00:00|9074|9073.1|9068.5|9067|9080.8|9079.4|9065.5|9064.5|7450
1601636400000|2020-10-02 11:00:00|9068.6|9067.1|9060.9|9059.4|9077.6|9076.3|9052.3|9050.8|8546
1601640000000|2020-10-02 12:00:00|9060.8|9059.3|9056.9|9055.4|9068.5|9067.3|9048.1|9046.6|10008
1601643600000|2020-10-02 13:00:00|9056.7|9055.2|9061.1|9058.5|9077.2|9075.3|9047.5|9046.4|10293
1601647200000|2020-10-02 14:00:00|9061.6|9058.4|9058.8|9057.9|9069.7|9068.2|9052.6|9051.5|10703
1601650800000|2020-10-02 15:00:00|9059.3|9057.8|9055.9|9054.4|9067.8|9066.3|9051|9049.8|9412
1601654400000|2020-10-02 16:00:00|9056.1|9054.6|9062|9061.1|9062.3|9061.4|9048.5|9047.4|7964
1601658000000|2020-10-02 17:00:00|9062.1|9061.2|9057.4|9055.9|9066.5|9065.6|9055.5|9054.6|5926
1601661600000|2020-10-02 18:00:00|9057.5|9056|9056.1|9055.2|9061|9059.7|9054.9|9054|5192
1601665200000|2020-10-02 19:00:00|9056|9055.1|9055.7|9054.2|9060.8|9059.6|9052.5|9051.4|5605
1601668800000|2020-10-02 20:00:00|9056.1|9054.6|9065.4|9053.4|9066.3|9056.2|9051.5|9049.7|5260
1601841600000|2020-10-04 20:00:00|9073.1|9051.1|9071.9|9049.9|9074.2|9052.2|9068.8|9046.8|42
1601845200000|2020-10-04 21:00:00|9064.3|9050.4|9071.4|9059.4|9074.3|9062.3|9059.8|9043.8|2517
1601848800000|2020-10-04 22:00:00|9071.9|9059.9|9060.7|9058.3|9073.1|9067.9|9059.3|9056.6|5259
1601852400000|2020-10-04 23:00:00|9060.4|9057.9|9065.3|9063.8|9066.1|9064.6|9059.7|9057.5|3198
1601856000000|2020-10-05 00:00:00|9065.4|9063.9|9059.4|9058.5|9066.7|9065.2|9054.2|9053|3926
1601859600000|2020-10-05 01:00:00|9059.7|9058.2|9064.3|9062.8|9066.5|9065.2|9058.7|9057.6|3649
1601863200000|2020-10-05 02:00:00|9064.2|9062.7|9062.4|9061.5|9064.9|9063.7|9061.4|9060.2|2623
1601866800000|2020-10-05 03:00:00|9062.5|9061.6|9064.9|9064|9065.2|9064.3|9060.7|9059.7|2278
1601870400000|2020-10-05 04:00:00|9065|9064.1|9068.3|9067.4|9068.7|9067.6|9063.5|9062.6|2214
1601874000000|2020-10-05 05:00:00|9068.4|9067.5|9072.3|9071.4|9072.6|9071.7|9067.2|9066.3|1837
1601877600000|2020-10-05 06:00:00|9072.4|9071.5|9078.1|9077.2|9079.9|9079|9067.1|9066.2|3984
1601881200000|2020-10-05 07:00:00|9078.2|9077.3|9073.2|9071.7|9089.3|9088.4|9068.6|9067.7|6857
1601884800000|2020-10-05 08:00:00|9073.1|9071.6|9071.9|9070.4|9076.3|9075.3|9059.2|9058.2|6899
1601888400000|2020-10-05 09:00:00|9071.7|9070.8|9077.6|9076.7|9080.3|9079.4|9064.1|9063.2|5861
1601892000000|2020-10-05 10:00:00|9077.8|9076.3|9077.9|9077|9084.1|9083.2|9071|9070.1|5221
1601895600000|2020-10-05 11:00:00|9078.1|9077.2|9083.7|9082.8|9089.1|9088.2|9073.7|9072.8|5708
1601899200000|2020-10-05 12:00:00|9083.5|9082.6|9073.6|9072.7|9086.5|9085.6|9068.1|9067.2|5794
1601902800000|2020-10-05 13:00:00|9073.5|9072.6|9086.7|9083.7|9088.8|9087.9|9065.2|9064.3|7706
1601906400000|2020-10-05 14:00:00|9087.1|9083.8|9087.6|9086.7|9090.5|9089.3|9079.5|9078.4|7627
1601910000000|2020-10-05 15:00:00|9087.7|9086.8|9086.8|9085.9|9091.2|9089.9|9081.8|9080.9|5778
1601913600000|2020-10-05 16:00:00|9086.6|9085.7|9081.6|9080.7|9090.4|9089.5|9080.2|9079.3|4188
1601917200000|2020-10-05 17:00:00|9081.5|9080.6|9078.2|9076.7|9083.2|9082.3|9070.8|9069.8|4187
1601920800000|2020-10-05 18:00:00|9078.1|9076.6|9078|9077.1|9079.1|9077.8|9072.3|9071.2|3686
1601924400000|2020-10-05 19:00:00|9078.1|9077.2|9076.7|9075.8|9080.2|9079|9070.6|9069.3|2963
1601928000000|2020-10-05 20:00:00|9076.6|9075.7|9082.5|9073.6|9082.7|9079.7|9075.9|9073.3|2755
1601931600000|2020-10-05 21:00:00|9079.8|9075.5|9083.2|9073.8|9088.3|9079.2|9079.8|9070.3|3580
1601935200000|2020-10-05 22:00:00|9083|9074.1|9075.4|9073.9|9084.7|9076.6|9072.8|9071.3|2918
1601938800000|2020-10-05 23:00:00|9075.6|9074.1|9074.5|9073|9077.9|9075.9|9074.4|9072.9|1746
1601942400000|2020-10-06 00:00:00|9074.4|9072.9|9076.1|9074.6|9077.2|9075.8|9073.7|9072.2|2712
1601946000000|2020-10-06 01:00:00|9076|9074.5|9080.1|9078.6|9080.3|9079|9074.1|9072.8|3162
1601949600000|2020-10-06 02:00:00|9080|9078.5|9080.3|9078.8|9080.8|9079.7|9077.2|9076|1927
1601953200000|2020-10-06 03:00:00|9080|9079.1|9079.7|9078.2|9080.6|9079.3|9074.5|9073.3|2936
1601956800000|2020-10-06 04:00:00|9079.6|9078.1|9076.6|9075.1|9079.9|9078.6|9076|9074.8|1894
1601960400000|2020-10-06 05:00:00|9076.5|9075|9077.8|9076.3|9080.7|9079.4|9076.3|9074.9|2921
1601964000000|2020-10-06 06:00:00|9077|9075.5|9072.9|9072|9078.6|9077.4|9070.3|9069.1|4349
1601967600000|2020-10-06 07:00:00|9073|9072.1|9074|9072.5|9084.4|9083.1|9063|9061.8|8640
1601971200000|2020-10-06 08:00:00|9073.8|9072.9|9066.5|9065|9084.2|9083.3|9061.2|9060|7703
1601974800000|2020-10-06 09:00:00|9066.2|9065.3|9082.4|9081.5|9083|9082|9062.7|9061.8|5288
1601978400000|2020-10-06 10:00:00|9082.5|9081.6|9108.5|9107|9121.1|9118.7|9074.9|9073.8|7060
1601982000000|2020-10-06 11:00:00|9108.6|9107.1|9108.3|9106.8|9117.4|9115.9|9097.4|9095.9|7471
1601985600000|2020-10-06 12:00:00|9108.2|9106.7|9118.9|9117.4|9120.5|9119|9103.1|9101.8|7231
1601989200000|2020-10-06 13:00:00|9118.5|9117.6|9092.7|9091.2|9126.5|9125.6|9086.7|9085.6|9850
1601992800000|2020-10-06 14:00:00|9092.4|9091.5|9090.3|9089.4|9098.3|9097|9082.3|9081|8547
1601996400000|2020-10-06 15:00:00|9090.4|9089.5|9099.9|9098.4|9100.9|9099.4|9087.6|9086.3|7395
1602000000000|2020-10-06 16:00:00|9099.6|9098.1|9094.5|9093|9104.5|9103.1|9093.7|9092.2|5311
1602003600000|2020-10-06 17:00:00|9094.3|9092.8|9103.5|9102|9106.3|9105.1|9094.1|9092.6|4818
1602007200000|2020-10-06 18:00:00|9103.4|9101.9|9111.4|9109.9|9111.7|9110.2|9101.8|9099.9|6402
1602010800000|2020-10-06 19:00:00|9111.3|9109.8|9104.2|9102.7|9123|9119.8|9094|9090.9|15114
1602014400000|2020-10-06 20:00:00|9104|9102.5|9117.2|9105.2|9121.4|9118.1|9103.7|9102.2|5584
1602018000000|2020-10-06 21:00:00|9118.3|9106.3|9117.2|9109.9|9124.4|9115.7|9112.6|9102|6212
1602021600000|2020-10-06 22:00:00|9118.1|9108.2|9113.2|9110.8|9119.5|9113.4|9109.9|9106.8|6355
1602025200000|2020-10-06 23:00:00|9112.7|9111.2|9110.9|9109.4|9114.4|9112.3|9109.3|9107.8|2578
1602028800000|2020-10-07 00:00:00|9111|9109.5|9111.3|9109.8|9114.1|9112.6|9108.4|9106.9|3811
1602032400000|2020-10-07 01:00:00|9111.5|9110|9106.2|9104.7|9112.4|9111|9104.1|9102.6|3897
1602036000000|2020-10-07 02:00:00|9106.1|9104.6|9105.2|9103.7|9108.5|9107.3|9104.4|9103.1|3073
1602039600000|2020-10-07 03:00:00|9105.3|9103.8|9104.5|9103|9106.4|9105.4|9103.5|9102.1|1763
1602043200000|2020-10-07 04:00:00|9104.2|9103.3|9105.3|9103.8|9107.8|9106.6|9103.8|9102.5|2066
1602046800000|2020-10-07 05:00:00|9105.2|9103.7|9101.7|9100.2|9106.4|9104.9|9096.7|9095.5|2888
1602050400000|2020-10-07 06:00:00|9101.6|9100.1|9108.3|9107.4|9111.4|9110.5|9099.1|9098.2|4839
1602054000000|2020-10-07 07:00:00|9108.1|9107.2|9102.7|9101.8|9110.3|9109.4|9095.5|9094.6|7637
1602057600000|2020-10-07 08:00:00|9102.6|9101.7|9112.2|9111.3|9112.7|9111.4|9096.5|9095.6|5462
1602061200000|2020-10-07 09:00:00|9112|9111.1|9127.4|9126.5|9130.7|9129.8|9111.4|9110.5|6017
1602064800000|2020-10-07 10:00:00|9127.3|9126.4|9141.2|9139.7|9143.8|9142.6|9124.5|9123.4|6780
1602068400000|2020-10-07 11:00:00|9141.1|9139.6|9143.9|9142.4|9153.8|9152.9|9136.1|9134.6|7407
1602072000000|2020-10-07 12:00:00|9143.8|9142.3|9132.9|9131.4|9147.2|9146.2|9126.9|9126|6918
1602075600000|2020-10-07 13:00:00|9133|9131.5|9136.3|9134.8|9164|9160.3|9129|9127.6|8866
1602079200000|2020-10-07 14:00:00|9136.2|9134.7|9119.3|9117.8|9145.3|9143.8|9116.7|9115.4|7803
1602082800000|2020-10-07 15:00:00|9119.2|9117.7|9112.7|9111.8|9124.2|9122.7|9101.4|9099.9|8084
1602086400000|2020-10-07 16:00:00|9112.6|9111.7|9113.1|9111.6|9118.7|9117.2|9109.2|9107.9|5127
1602090000000|2020-10-07 17:00:00|9113|9111.5|9110|9105.9|9120.2|9118.7|9107.8|9101.1|3730
1602093600000|2020-10-07 18:00:00|9109.8|9106.3|9114.7|9113.2|9116.9|9115.4|9108.9|9104|4593
1602097200000|2020-10-07 19:00:00|9114.9|9113.4|9110.9|9109.4|9115|9113.6|9108.1|9107|4465
1602100800000|2020-10-07 20:00:00|9111|9109.5|9114.1|9102.1|9114.8|9111.8|9106.5|9101.5|2720
1602104400000|2020-10-07 21:00:00|9114.2|9102.2|9117.8|9105.8|9121.4|9109.4|9109.1|9097.1|3045
1602108000000|2020-10-07 22:00:00|9117.7|9105.7|9109.6|9108.1|9118.4|9108.6|9108.3|9101.8|3998
1602111600000|2020-10-07 23:00:00|9109.8|9108.3|9110.4|9108.9|9113.5|9109|9107.6|9105.8|2377
1602115200000|2020-10-08 00:00:00|9110|9108.5|9107.5|9104.3|9112|9108.8|9103.6|9102.1|3566
1602118800000|2020-10-08 01:00:00|9107.8|9104.1|9103.2|9101.7|9108.7|9107.4|9100.9|9099.7|3200
1602122400000|2020-10-08 02:00:00|9103.1|9101.6|9102.5|9101|9103.4|9102.2|9100.3|9099.2|2285
1602126000000|2020-10-08 03:00:00|9102.6|9101.1|9103.7|9102.2|9106|9104.2|9101|9099.8|2658
1602129600000|2020-10-08 04:00:00|9103.8|9102.3|9101.1|9099.6|9106.1|9104.8|9100.5|9099.4|2005
1602133200000|2020-10-08 05:00:00|9101.2|9099.7|9102.3|9100.8|9104.8|9103.4|9098.2|9097|2144
1602136800000|2020-10-08 06:00:00|9102.4|9100.9|9096.8|9095.3|9107.5|9104.9|9093.3|9092.4|5253
1602140400000|2020-10-08 07:00:00|9096.7|9095.2|9094.6|9091.9|9097.5|9096.3|9083.2|9082.3|6548
1602144000000|2020-10-08 08:00:00|9094.9|9092.4|9079.6|9078.1|9096.7|9093.7|9070.7|9069.3|6848
1602147600000|2020-10-08 09:00:00|9079.9|9078.4|9098.9|9098|9100.4|9098.9|9077.4|9076.4|6641
1602151200000|2020-10-08 10:00:00|9099.1|9098.2|9121.7|9119.5|9123.7|9122.2|9097.5|9096.6|6060
1602154800000|2020-10-08 11:00:00|9121.1|9119.6|9114.1|9112.6|9121.8|9119.7|9100.6|9099.1|6126
1602158400000|2020-10-08 12:00:00|9114.3|9112.8|9106.7|9105.2|9115.7|9114.5|9103.7|9102.2|6735
1602162000000|2020-10-08 13:00:00|9106.6|9105.1|9082.9|9082|9107.6|9106.1|9077.7|9076.8|8802
1602165600000|2020-10-08 14:00:00|9083|9082.1|9088.5|9087|9097|9095.8|9081.9|9080.4|9339
1602169200000|2020-10-08 15:00:00|9088.4|9086.9|9080.9|9079.4|9095.4|9093.9|9077.6|9076.5|6403
1602172800000|2020-10-08 16:00:00|9081|9079.5|9085.6|9084.1|9087.4|9086.5|9079.2|9077.7|5172
1602176400000|2020-10-08 17:00:00|9085.5|9084|9084.3|9082.8|9088.4|9087.5|9082.9|9081.8|4296
1602180000000|2020-10-08 18:00:00|9084.2|9082.7|9092.6|9091.7|9094|9093.1|9083.6|9082.7|3468
1602183600000|2020-10-08 19:00:00|9092.9|9091.4|9093.7|9092.2|9094.6|9093.6|9089.4|9087.7|3363
1602187200000|2020-10-08 20:00:00|9094|9092.5|9092.1|9084.2|9097.6|9093.2|9090.3|9084|5389
1602190800000|2020-10-08 21:00:00|9094.3|9082.3|9098.7|9086.7|9105.6|9093.6|9093.1|9081.1|3290
1602194400000|2020-10-08 22:00:00|9098.5|9086.5|9097|9089.6|9101.3|9093.9|9092.3|9085.1|6682
1602198000000|2020-10-08 23:00:00|9098.3|9088.5|9096.4|9090|9100.7|9095.2|9092.6|9086.8|5484
1602201600000|2020-10-09 00:00:00|9096|9090.4|9088.9|9087.4|9099.3|9093.3|9087|9083.3|4342
1602205200000|2020-10-09 01:00:00|9089.2|9087.7|9089.6|9088.1|9091|9089.4|9085.2|9081.8|3358
1602208800000|2020-10-09 02:00:00|9089.7|9088.2|9090.4|9088.9|9093.5|9091.6|9088.1|9085.3|2482
1602212400000|2020-10-09 03:00:00|9090.5|9089|9090.9|9089.4|9094.3|9093.2|9090.2|9089|2254
1602216000000|2020-10-09 04:00:00|9091|9089.5|9090.9|9089.4|9092|9090.9|9089.2|9088|1508
1602219600000|2020-10-09 05:00:00|9091|9089.5|9090.8|9089.3|9094|9093|9089.4|9087.9|2617
1602223200000|2020-10-09 06:00:00|9092|9088.5|9090.2|9089.3|9099.5|9098|9087.6|9086.7|5223
1602226800000|2020-10-09 07:00:00|9090.1|9089.2|9089.2|9087.7|9093.9|9092.4|9078|9076.9|6301
1602230400000|2020-10-09 08:00:00|9089.1|9087.6|9116.5|9115|9119.8|9118|9088.9|9087.6|9307
1602234000000|2020-10-09 09:00:00|9116|9115.1|9117.6|9116.1|9125.8|9123.9|9112.6|9110.9|6911
1602237600000|2020-10-09 10:00:00|9119|9115.6|9116.7|9113.7|9125.2|9123.3|9111.6|9108.8|6850
1602241200000|2020-10-09 11:00:00|9116.5|9113.9|9117|9115.5|9133.6|9131.1|9110.6|9108.7|6452
1602244800000|2020-10-09 12:00:00|9117.1|9115.6|9109|9105.1|9124|9122.2|9106.1|9104.3|7028
1602248400000|2020-10-09 13:00:00|9109.5|9104.8|9102.8|9101.3|9114.5|9112.5|9102.2|9098.9|7339
1602252000000|2020-10-09 14:00:00|9103.8|9101.6|9091.5|9090|9107.4|9106.5|9087.1|9085.6|8541
1602255600000|2020-10-09 15:00:00|9091.3|9089.8|9091.1|9086.6|9095.7|9094.8|9082.9|9081|8277
1602259200000|2020-10-09 16:00:00|9089.7|9088.2|9081.6|9080.1|9094.3|9092|9076.5|9075|7706
1602262800000|2020-10-09 17:00:00|9081.8|9080.3|9074|9073.1|9083.6|9082.7|9070.5|9069.6|4276
1602266400000|2020-10-09 18:00:00|9074.2|9073.3|9071.2|9069.7|9074.3|9073.4|9070.2|9069.3|3199
1602270000000|2020-10-09 19:00:00|9071.3|9069.8|9067.4|9066.5|9071.5|9070.3|9064.8|9063.9|3452
1602273600000|2020-10-09 20:00:00|9067.7|9066.2|9074|9063.8|9075.2|9071.2|9066.2|9060.8|5337
1602446400000|2020-10-11 20:00:00|9080.3|9058.3|9076.7|9057|9088.6|9066.6|9070.6|9053|318
1602450000000|2020-10-11 21:00:00|9074.6|9055|9069.1|9064.2|9082.8|9070.2|9068.7|9054.6|3324
1602453600000|2020-10-11 22:00:00|9070.7|9064.1|9066.7|9065.2|9071|9067.2|9065.1|9062.2|7012
1602457200000|2020-10-11 23:00:00|9066.6|9065.1|9068.5|9067|9070.9|9069.6|9066.1|9064.6|2131
1602460800000|2020-10-12 00:00:00|9068.6|9067.1|9067.4|9065.9|9071.6|9070.1|9066.4|9064.1|3963
1602464400000|2020-10-12 01:00:00|9068.1|9065.1|9071.2|9069.7|9073.2|9071.9|9067.2|9063.9|5309
1602468000000|2020-10-12 02:00:00|9071.3|9069.8|9071.5|9070|9072.5|9071.3|9069.2|9068|2713
1602471600000|2020-10-12 03:00:00|9071.6|9070.1|9068|9067.1|9072.2|9071|9067.5|9066.6|2046
1602475200000|2020-10-12 04:00:00|9067.8|9066.9|9063.4|9062.5|9068.2|9067.3|9063.2|9062.3|1672
1602478800000|2020-10-12 05:00:00|9063.5|9062.6|9063.4|9061.9|9066.8|9065.8|9061.1|9060.1|2366
1602482400000|2020-10-12 06:00:00|9063.3|9061.8|9054.5|9053.6|9063.3|9061.9|9052.3|9051.2|5049
1602486000000|2020-10-12 07:00:00|9054.4|9053.5|9071.2|9069.7|9076.1|9075|9049.2|9048.3|7906
1602489600000|2020-10-12 08:00:00|9071.1|9069.6|9076.9|9073.7|9077.8|9075|9062.8|9061.2|7646
1602493200000|2020-10-12 09:00:00|9077|9073.6|9060.6|9059.7|9079.5|9078.2|9060.4|9059.3|5839
1602496800000|2020-10-12 10:00:00|9060.7|9059.8|9066.4|9064.9|9074|9072.7|9060.7|9059.8|4586
1602500400000|2020-10-12 11:00:00|9066.2|9064.7|9059.2|9056.5|9069.1|9067.6|9052.1|9051.2|5466
1602504000000|2020-10-12 12:00:00|9059.1|9057.3|9056.4|9054.1|9062.2|9061.1|9051.4|9050.3|6710
1602507600000|2020-10-12 13:00:00|9055.9|9054.4|9058.7|9057.8|9060.6|9059.7|9051.5|9050.6|6150
1602511200000|2020-10-12 14:00:00|9058.6|9057.7|9044.1|9042.6|9062.7|9061.5|9037.3|9036.1|7761
1602514800000|2020-10-12 15:00:00|9044|9042.5|9037.9|9036.4|9044.4|9043.5|9028.7|9027.8|6306
1602518400000|2020-10-12 16:00:00|9037.4|9036.5|9041.9|9041|9044.7|9043.8|9034.2|9032.8|5434
1602522000000|2020-10-12 17:00:00|9042|9041.1|9036.6|9035.7|9042.9|9042|9035.2|9034.3|3728
1602525600000|2020-10-12 18:00:00|9036.7|9035.8|9042.2|9041.3|9042.4|9041.5|9033.7|9032.8|3087
1602529200000|2020-10-12 19:00:00|9042.3|9041.4|9042.2|9040.7|9043.8|9041.5|9039.2|9035.5|3556
1602532800000|2020-10-12 20:00:00|9043.4|9039.7|9046.3|9038.8|9046.6|9041.8|9040.2|9035.7|2643
1602536400000|2020-10-12 21:00:00|9045.1|9034.6|9046.8|9036.3|9052.2|9042.9|9041.7|9031.1|3455
1602540000000|2020-10-12 22:00:00|9047|9036.4|9043.2|9041.7|9047.3|9041.9|9041.8|9035.8|3585
1602543600000|2020-10-12 23:00:00|9043|9041.5|9042.7|9041.2|9045.5|9042.6|9041.9|9038.5|1879
1602547200000|2020-10-13 00:00:00|9042.8|9041.3|9044.4|9043.5|9046.1|9044.6|9039.9|9038.7|4210
1602550800000|2020-10-13 01:00:00|9044.3|9043.4|9042.8|9041.9|9046.8|9045.7|9041.3|9040.3|3387
1602554400000|2020-10-13 02:00:00|9042.7|9041.8|9043.6|9042.7|9045.8|9044.9|9042.4|9041.4|2897
1602558000000|2020-10-13 03:00:00|9043.5|9042.6|9043.4|9042.5|9044.1|9043|9042|9040.9|1882
1602561600000|2020-10-13 04:00:00|9043.5|9042.6|9041.4|9040.5|9044.2|9042.9|9040.8|9039.7|1792
1602565200000|2020-10-13 05:00:00|9041.3|9040.4|9041.4|9036.8|9046.3|9045.4|9039.5|9035.3|3723
1602568800000|2020-10-13 06:00:00|9040.2|9036|9036.2|9034.7|9042.8|9041.9|9034.2|9031.6|5943
1602572400000|2020-10-13 07:00:00|9036.3|9034.8|9046.8|9045.3|9048|9046.9|9033.4|9031.3|7950
1602576000000|2020-10-13 08:00:00|9046.9|9045.4|9030.9|9026.5|9053.3|9051.8|9027.2|9025.7|7913
1602579600000|2020-10-13 09:00:00|9031.4|9025.5|9033.3|9031.8|9040.2|9038.8|9019.9|9018.7|7538
1602583200000|2020-10-13 10:00:00|9033|9031.5|9033.6|9032.1|9038.7|9037.4|9029.6|9028.4|5742
1602586800000|2020-10-13 11:00:00|9033.3|9031.8|9047.4|9045|9057.7|9056.8|9029.1|9028.2|7671
1602590400000|2020-10-13 12:00:00|9047.1|9045.6|9062|9060.5|9065|9064|9047.1|9045.6|8134
1602594000000|2020-10-13 13:00:00|9062.2|9060.7|9057.8|9056.9|9074.3|9072.7|9053.6|9052.7|10389
1602597600000|2020-10-13 14:00:00|9057.7|9056.8|9045.4|9043.9|9062.6|9061.7|9042.9|9041.7|10988
1602601200000|2020-10-13 15:00:00|9045.2|9043.7|9051.1|9050.2|9057.6|9056.7|9039.2|9038.3|6964
1602604800000|2020-10-13 16:00:00|9051.2|9050.3|9056.5|9055.6|9060.5|9059.6|9046.1|9045.2|5364
1602608400000|2020-10-13 17:00:00|9056.7|9055.8|9073.9|9073|9076.1|9075.2|9055.1|9054.2|4647
1602612000000|2020-10-13 18:00:00|9074|9073.1|9077.7|9076.8|9081.8|9080.9|9071.5|9070.6|4773
1602615600000|2020-10-13 19:00:00|9077.6|9076.7|9079.1|9078.2|9085.7|9084.7|9077.2|9076.3|3907
1602619200000|2020-10-13 20:00:00|9079.3|9078.4|9083.6|9075.9|9086.1|9080.9|9078.4|9074.7|2293
1602622800000|2020-10-13 21:00:00|9084.2|9072.2|9084.6|9075.3|9087.7|9078.2|9081.4|9070.9|2458
1602626400000|2020-10-13 22:00:00|9083.9|9075.5|9079.8|9078.3|9085.4|9079.1|9078|9072.8|4574
1602630000000|2020-10-13 23:00:00|9080.1|9078.6|9078.4|9077.5|9085.5|9079.2|9077.8|9072.9|2558
1602633600000|2020-10-14 00:00:00|9078.5|9077.6|9079.2|9078.3|9081.3|9080|9075.9|9073|3658
1602637200000|2020-10-14 01:00:00|9079.3|9078.4|9081.2|9080.3|9084.6|9083.1|9079.1|9076.5|4660
1602640800000|2020-10-14 02:00:00|9081.1|9080.2|9078.4|9077.5|9081.4|9080.4|9075.2|9074.2|3145
1602644400000|2020-10-14 03:00:00|9078.3|9077.4|9079.6|9078.7|9080.7|9079.1|9076.4|9075.3|2105
1602648000000|2020-10-14 04:00:00|9079.7|9078.8|9087.6|9086.7|9092.2|9090.7|9078.2|9077.2|2565
1602651600000|2020-10-14 05:00:00|9087.5|9086.6|9093.8|9092.9|9094.8|9093.9|9085.3|9084.3|3424
1602655200000|2020-10-14 06:00:00|9093.9|9093|9108.7|9107.2|9110.3|9108.5|9093.3|9092.3|6483
1602658800000|2020-10-14 07:00:00|9108.6|9107.1|9111.8|9110.3|9122.3|9120.8|9103.1|9102.2|8665
1602662400000|2020-10-14 08:00:00|9111.9|9110.4|9098.3|9096.8|9113.3|9112.4|9095.5|9094.6|7071
1602666000000|2020-10-14 09:00:00|9098.2|9096.7|9067.7|9066.2|9099.5|9098.6|9050.1|9042.3|10572
1602669600000|2020-10-14 10:00:00|9067.8|9066.3|9063.3|9059|9068.5|9067|9050.1|9049.1|8514
1602673200000|2020-10-14 11:00:00|9062.2|9060.7|9052.1|9047.7|9064.1|9062.6|9041.3|9040.4|8023
1602676800000|2020-10-14 12:00:00|9050.8|9049.3|9027.9|9026.4|9061.7|9058.2|9022.3|9021.4|10030
1602680400000|2020-10-14 13:00:00|9027.4|9026.5|9021.7|9020.8|9031.6|9029.6|9021|9020.1|7305
1602684000000|2020-10-14 14:00:00|9021.5|9020.6|9017.1|9016.2|9027.5|9024.8|9007.6|9006.5|8411
1602687600000|2020-10-14 15:00:00|9017.2|9016.3|9027.3|9026.4|9032|9031.1|9013.4|9012.5|6883
1602691200000|2020-10-14 16:00:00|9027.2|9026.3|9029|9028.1|9031.7|9030.8|9023|9022.1|5691
1602694800000|2020-10-14 17:00:00|9029.1|9028.2|9021.1|9020.2|9029.1|9028.2|9020.6|9019.7|4070
1602698400000|2020-10-14 18:00:00|9021.3|9020.4|9022.8|9021.9|9024.8|9023.9|9018.1|9017.2|4260
1602702000000|2020-10-14 19:00:00|9022.7|9021.8|9019.5|9018.6|9025.9|9024.4|9017.6|9016.7|4519
1602705600000|2020-10-14 20:00:00|9019.3|9018.4|9029|9024.2|9029.9|9027.5|9018.4|9017.4|3380
1602709200000|2020-10-14 21:00:00|9030.2|9024|9031.7|9022.1|9034.8|9025.7|9025.9|9013.9|5284
1602712800000|2020-10-14 22:00:00|9031.3|9023|9027.9|9025.5|9033.1|9027.6|9026.4|9020.5|5874
1602716400000|2020-10-14 23:00:00|9028|9025.9|9026.9|9025.4|9029.8|9027.5|9024.3|9022.7|3144
1602720000000|2020-10-15 00:00:00|9026.7|9025.2|9021.9|9020.4|9028.4|9027|9021.8|9020.3|4032
1602723600000|2020-10-15 01:00:00|9022|9020.5|9028.5|9027|9028.6|9027.6|9020.8|9019.9|4218
1602727200000|2020-10-15 02:00:00|9028.6|9027.1|9027.2|9025.7|9029.7|9028.8|9025.9|9024.7|2790
1602730800000|2020-10-15 03:00:00|9027.4|9025.9|9030.1|9029.2|9030.4|9029.5|9026.7|9025.2|1919
1602734400000|2020-10-15 04:00:00|9030|9029.1|9026.7|9025.8|9030.4|9029.4|9026.5|9025.5|1924
1602738000000|2020-10-15 05:00:00|9026.6|9025.7|9029.4|9028.5|9031.4|9030.2|9023.9|9023|2392
1602741600000|2020-10-15 06:00:00|9029.9|9028.4|9028.9|9027.4|9040.5|9039.6|9026.7|9025.8|5812
1602745200000|2020-10-15 07:00:00|9029.3|9026.5|9027.3|9025.8|9040.4|9037.7|9022.6|9021.7|8481
1602748800000|2020-10-15 08:00:00|9026.8|9025.9|9042.3|9040.8|9050.3|9048.8|9016.9|9015.7|10320
1602752400000|2020-10-15 09:00:00|9042.4|9040.9|9031|9028.3|9049.1|9047.2|9025.3|9024.4|8391
1602756000000|2020-10-15 10:00:00|9029.9|9028.2|9047.4|9045.9|9059.6|9058.1|9027.7|9026.5|8407
1602759600000|2020-10-15 11:00:00|9047.5|9046|9057.4|9056.5|9074.2|9073.1|9042.4|9041.5|8763
1602763200000|2020-10-15 12:00:00|9057.6|9056.7|9052.1|9050.6|9065.6|9064.7|9048.8|9047.8|9136
1602766800000|2020-10-15 13:00:00|9052.5|9051|9038.6|9037.7|9064|9062.9|9033.9|9032.5|9424
1602770400000|2020-10-15 14:00:00|9038.4|9037.5|9066.4|9065.5|9071.3|9070.3|9036.3|9035.4|10591
1602774000000|2020-10-15 15:00:00|9066.2|9065.3|9058.8|9057.9|9066.7|9065.8|9049.1|9048.2|9014
1602777600000|2020-10-15 16:00:00|9058.7|9057.8|9054.1|9051.8|9065.1|9064.2|9042.6|9041.7|6858
1602781200000|2020-10-15 17:00:00|9053.5|9052|9064.5|9063.6|9066.2|9065.3|9049.2|9047.7|6198
1602784800000|2020-10-15 18:00:00|9064.1|9063.2|9067.8|9066.9|9069.5|9068.6|9061.7|9060.8|4857
1602788400000|2020-10-15 19:00:00|9067.7|9066.8|9073.8|9072.9|9075.1|9074.2|9066.8|9065.9|4133
1602792000000|2020-10-15 20:00:00|9073.9|9073|9074.1|9062.1|9077.9|9077|9072.3|9062|3424
1602795600000|2020-10-15 21:00:00|9075.7|9063.7|9077.2|9074.1|9079.1|9074.6|9068.8|9056.8|3259
1602799200000|2020-10-15 22:00:00|9077.3|9074.2|9074.5|9072|9078.7|9075.8|9071.2|9067.4|6281
1602802800000|2020-10-15 23:00:00|9074.6|9071.8|9074.9|9070.7|9077.1|9075|9072.9|9069.5|3484
1602806400000|2020-10-16 00:00:00|9074.7|9070.8|9075.9|9074.4|9079.3|9078|9070.7|9068.7|3741
1602810000000|2020-10-16 01:00:00|9076|9074.5|9078.4|9077.5|9080.1|9079.2|9074.7|9073.7|3457
1602813600000|2020-10-16 02:00:00|9078.3|9077.4|9079.5|9078.6|9083.5|9082.6|9077.9|9077|2337
1602817200000|2020-10-16 03:00:00|9079.4|9078.5|9076.5|9075.6|9080.8|9079.8|9074.7|9073.8|2452
1602820800000|2020-10-16 04:00:00|9076.6|9075.7|9078.5|9077.6|9079.8|9078.8|9076.1|9075.1|1850
1602824400000|2020-10-16 05:00:00|9078.3|9077.4|9078.5|9077.6|9082.2|9081.3|9077.6|9076.5|2019
1602828000000|2020-10-16 06:00:00|9078.4|9077.5|9062.2|9059.8|9084.1|9083.1|9058.7|9056.1|5076
1602831600000|2020-10-16 07:00:00|9061.6|9060.1|9060.8|9056.3|9074.4|9073.2|9052.5|9051.2|9518
1602835200000|2020-10-16 08:00:00|9059.4|9057.1|9051|9049.5|9064.1|9060.6|9045.4|9043.9|8131
1602838800000|2020-10-16 09:00:00|9051.2|9049.7|9050.1|9048.6|9062.1|9060.6|9047.1|9045.8|6844
1602842400000|2020-10-16 10:00:00|9049.9|9048.4|9094.2|9085|9110.8|9104.3|9044.5|9043|9474
1602846000000|2020-10-16 11:00:00|9092.4|9086.7|9085.7|9084.2|9110.5|9109|9074.6|9068.7|13847
1602849600000|2020-10-16 12:00:00|9085.8|9084.3|9088.9|9087.4|9109.5|9105.3|9079.8|9077.9|8852
1602853200000|2020-10-16 13:00:00|9089.2|9086.9|9090.4|9087.2|9113.3|9109.2|9087.1|9086|10092
1602856800000|2020-10-16 14:00:00|9090.3|9087.4|9065.7|9064.2|9092.7|9090.8|9062.4|9061.3|9830
1602860400000|2020-10-16 15:00:00|9065.6|9064.1|9062.2|9061.3|9073.4|9071.3|9061.8|9060.9|5952
1602864000000|2020-10-16 16:00:00|9062.1|9061.2|9068.2|9066.7|9079.9|9073.3|9050.6|9049.7|6262
1602867600000|2020-10-16 17:00:00|9068.1|9066.6|9077.7|9076.2|9079|9077.2|9067.7|9066.4|3772
1602871200000|2020-10-16 18:00:00|9077.6|9076.1|9063.6|9061.3|9078.4|9076.9|9062|9060.5|3721
1602874800000|2020-10-16 19:00:00|9063.2|9061.7|9065|9064.1|9069.2|9067.1|9062|9060.2|4404
1602878400000|2020-10-16 20:00:00|9064.8|9063.9|9077.2|9065.2|9084.6|9075.9|9064.7|9056.6|6912
1603051200000|2020-10-18 20:00:00|9078.1|9066.2|9091.7|9069.7|9099.1|9079.3|9078.1|9065.5|30
1603054800000|2020-10-18 21:00:00|9093|9071|9086.4|9073.9|9098.8|9079|9080.3|9066.3|2853
1603058400000|2020-10-18 22:00:00|9088.5|9072|9069|9065.9|9088.6|9078.1|9063.1|9059|6871
1603062000000|2020-10-18 23:00:00|9070|9063.5|9066.8|9060.3|9070.8|9064.3|9064.3|9054.8|3465
1603065600000|2020-10-19 00:00:00|9066.7|9060.2|9061.7|9055.2|9066.7|9060.2|9061.2|9054.9|4363
1603069200000|2020-10-19 01:00:00|9061.8|9055.3|9062.7|9056.2|9063.3|9056.8|9058.7|9052.4|4217
1603072800000|2020-10-19 02:00:00|9062.6|9056.1|9060.2|9053.7|9063.5|9057|9056.1|9049.6|4077
1603076400000|2020-10-19 03:00:00|9060.3|9053.8|9058.5|9052|9063.3|9056.8|9057.7|9051.4|3805
1603080000000|2020-10-19 04:00:00|9058.4|9051.9|9059|9052.5|9059.5|9053.2|9056.4|9050.2|2196
1603083600000|2020-10-19 05:00:00|9058.8|9052.3|9056|9049.5|9061.5|9055|9055.6|9049.1|3019
1603087200000|2020-10-19 06:00:00|9056.1|9049.6|9043.2|9036.7|9058|9051.5|9042.1|9035.7|6756
1603090800000|2020-10-19 07:00:00|9043.1|9036.6|9040.9|9034.4|9045.2|9038.7|9025.6|9019.3|12139
1603094400000|2020-10-19 08:00:00|9041|9034.5|9035.4|9028.9|9046.3|9040.2|9028.2|9021.7|11140
1603098000000|2020-10-19 09:00:00|9035.1|9028.6|9045.4|9044.5|9047.7|9046.7|9029.8|9025.6|8895
1603101600000|2020-10-19 10:00:00|9045.5|9044.6|9055.3|9053.8|9064.1|9063.2|9035.2|9034.1|6654
1603105200000|2020-10-19 11:00:00|9055.4|9053.9|9058.7|9057.2|9061.8|9060.9|9046.3|9045.2|7321
1603108800000|2020-10-19 12:00:00|9058.8|9057.3|9065.2|9063.7|9070.3|9067.9|9054.8|9050.5|6427
1603112400000|2020-10-19 13:00:00|9064.8|9063.9|9062.1|9060.6|9084.7|9081.1|9048.3|9047|8246
1603116000000|2020-10-19 14:00:00|9061.7|9060.8|9065.8|9063.6|9080.1|9078.6|9048.3|9047|10513
1603119600000|2020-10-19 15:00:00|9065.2|9063.7|9070.7|9069.2|9074.5|9073.2|9060.9|9059.4|7223
1603123200000|2020-10-19 16:00:00|9070.8|9069.3|9076.4|9074.9|9079|9077.4|9062.6|9060|6415
1603126800000|2020-10-19 17:00:00|9076.5|9075|9086.5|9085.6|9086.7|9085.8|9073.4|9072|4776
1603130400000|2020-10-19 18:00:00|9086.6|9085.7|9091|9089.5|9093.1|9091.6|9083|9082.1|5423
1603134000000|2020-10-19 19:00:00|9091.1|9089.6|9094.9|9094|9095.6|9094.3|9086.6|9085.4|5690
1603137600000|2020-10-19 20:00:00|9095.1|9094.2|9097.9|9087.5|9099.5|9097.4|9090.3|9086.2|4488
1603141200000|2020-10-19 21:00:00|9098|9087.6|9095.6|9089.5|9101.2|9091.4|9089.1|9080|7213
1603144800000|2020-10-19 22:00:00|9095.5|9089.6|9092.7|9087.2|9097.2|9091.2|9085.9|9080.5|4233
1603148400000|2020-10-19 23:00:00|9090.3|9088.8|9090|9088.5|9093.4|9089.3|9087.8|9084.1|3283
1603152000000|2020-10-20 00:00:00|9090.1|9088.6|9092.7|9091.8|9094.5|9093.4|9089.7|9088.5|3091
1603155600000|2020-10-20 01:00:00|9092.5|9091.6|9093.7|9092.8|9095.8|9094.9|9087.2|9086.1|3955
1603159200000|2020-10-20 02:00:00|9093.9|9093|9092.6|9091.7|9095.8|9094.9|9090.8|9089.9|3020
1603162800000|2020-10-20 03:00:00|9092.7|9091.8|9093.3|9092.4|9095.3|9094.4|9091.7|9090.8|2216
1603166400000|2020-10-20 04:00:00|9093.2|9092.3|9098.5|9097.6|9098.6|9097.7|9091|9090.1|1802
1603170000000|2020-10-20 05:00:00|9098.6|9097.7|9097|9095.5|9103|9102.1|9096.2|9094.7|2241
1603173600000|2020-10-20 06:00:00|9096.7|9095.2|9094.4|9092.9|9099.5|9098.6|9089.3|9088.2|4664
1603177200000|2020-10-20 07:00:00|9094.3|9092.8|9100|9097.1|9107.7|9105.3|9088.5|9087|8401
1603180800000|2020-10-20 08:00:00|9099.2|9097.7|9088.9|9087.4|9104.5|9103.2|9086.9|9085.8|7309
1603184400000|2020-10-20 09:00:00|9088.7|9087.2|9109.9|9108.4|9110.3|9108.9|9080|9078.7|7048
1603188000000|2020-10-20 10:00:00|9109.8|9108.3|9121.8|9120.3|9127.9|9126.8|9100.5|9099.6|7065
1603191600000|2020-10-20 11:00:00|9122.6|9119.8|9126.8|9124.2|9136.1|9134.7|9113.6|9112.5|6552
1603195200000|2020-10-20 12:00:00|9127.1|9124.5|9136.4|9134.9|9147.9|9147|9123.3|9122.1|7477
1603198800000|2020-10-20 13:00:00|9136|9135.1|9114|9113.1|9143.8|9142.7|9108|9106.8|8481
1603202400000|2020-10-20 14:00:00|9113.9|9113|9127.3|9126.4|9132.8|9131.9|9111.6|9110.7|8648
1603206000000|2020-10-20 15:00:00|9127.4|9126.5|9130.1|9129.2|9133.4|9132.5|9122.3|9121.4|6081
1603209600000|2020-10-20 16:00:00|9130|9129.1|9140.1|9139.2|9146.9|9146|9128.1|9127.2|4687
1603213200000|2020-10-20 17:00:00|9140|9139.1|9144.4|9143.5|9149|9148.1|9140|9139.1|3947
1603216800000|2020-10-20 18:00:00|9144.3|9143.4|9138.9|9138|9144.5|9143.6|9136.6|9135.7|3309
1603220400000|2020-10-20 19:00:00|9139|9138.1|9137.9|9137|9144|9143.1|9137.8|9136.9|4424
1603224000000|2020-10-20 20:00:00|9138|9137.1|9133.8|9126.4|9140|9138.8|9130.1|9126.2|2993
1603227600000|2020-10-20 21:00:00|9135|9126.6|9137.7|9130.9|9145.1|9132.9|9135|9123|3245
1603231200000|2020-10-20 22:00:00|9137.6|9130.8|9136.2|9132|9139.3|9133.6|9129.6|9120.1|6683
1603234800000|2020-10-20 23:00:00|9136.1|9131.9|9130.8|9129.3|9139.1|9134.4|9130.8|9126.4|4950
1603238400000|2020-10-21 00:00:00|9130.5|9129|9131.2|9130.3|9133.9|9131.9|9127.3|9126.4|3191
1603242000000|2020-10-21 01:00:00|9131.1|9130.2|9129.8|9128.9|9132|9131.1|9126.9|9126|2937
1603245600000|2020-10-21 02:00:00|9129.9|9129|9128.7|9127.8|9130.6|9129.7|9126.7|9125.8|3081
1603249200000|2020-10-21 03:00:00|9128.8|9127.9|9128.7|9127.8|9131.3|9130.2|9127.2|9126.2|2674
1603252800000|2020-10-21 04:00:00|9128.8|9127.9|9128|9127.1|9129.9|9129|9126.5|9125.3|2083
1603256400000|2020-10-21 05:00:00|9127.8|9126.9|9136.1|9122.8|9138.7|9130.3|9125.9|9119.9|2471
1603260000000|2020-10-21 06:00:00|9137.7|9124.8|9128|9126.5|9139.3|9132.6|9122.1|9119.9|6562
1603263600000|2020-10-21 07:00:00|9128.2|9126.7|9096.7|9095.2|9128.4|9127.4|9089.1|9086.8|9898
1603267200000|2020-10-21 08:00:00|9096.3|9094.8|9088.8|9087.3|9096.3|9094.8|9082|9080.5|9484
1603270800000|2020-10-21 09:00:00|9088.6|9087.1|9075.4|9072.8|9092.8|9091.9|9067.2|9066|7687
1603274400000|2020-10-21 10:00:00|9075|9072.9|9074.5|9071.9|9085.1|9083.9|9071.5|9070.3|6762
1603278000000|2020-10-21 11:00:00|9073.2|9071.7|9075.1|9074.2|9087.5|9086.6|9073.1|9070.3|7015
1603281600000|2020-10-21 12:00:00|9075.3|9074.4|9059.9|9058.4|9079.9|9079|9058.4|9057.5|8478
1603285200000|2020-10-21 13:00:00|9060|9058.5|9044.4|9043.5|9063.1|9062.2|9031.4|9024.1|8742
1603288800000|2020-10-21 14:00:00|9044.5|9043.6|9025|9024.1|9044.6|9043.7|9017.6|9016.7|10623
1603292400000|2020-10-21 15:00:00|9025.3|9023.8|9032|9031.1|9037.1|9036|9024.9|9023.4|8919
1603296000000|2020-10-21 16:00:00|9031.9|9031|9024.5|9023.6|9035.5|9034.2|9015.5|9014.5|7514
1603299600000|2020-10-21 17:00:00|9024.4|9023.5|9016|9014.5|9024.7|9023.8|9014|9012.8|5237
1603303200000|2020-10-21 18:00:00|9016.1|9014.6|9014|9013.1|9021.7|9020.8|9011.9|9010.9|4573
1603306800000|2020-10-21 19:00:00|9014.1|9013.2|9021.9|9021|9022.8|9021.9|9012|9011.1|5625
1603310400000|2020-10-21 20:00:00|9022|9021.1|9028.5|9017|9029.1|9026.9|9020.2|9015.7|3664
1603314000000|2020-10-21 21:00:00|9034.2|9017.2|9028.7|9019.7|9038.2|9022.9|9023.3|9010|4249
1603317600000|2020-10-21 22:00:00|9029.1|9019.8|9026.9|9024|9031|9025.5|9022.3|9016.7|6352
1603321200000|2020-10-21 23:00:00|9027|9024.3|9027.7|9026.2|9033.4|9027.9|9025.8|9019.8|5672
1603324800000|2020-10-22 00:00:00|9027.6|9026.1|9016.9|9016|9028|9026.5|9015.6|9014.3|3711
1603328400000|2020-10-22 01:00:00|9017|9016.1|9019|9018.1|9021.2|9020.3|9016|9014.5|3635
1603332000000|2020-10-22 02:00:00|9019.1|9018.2|9020.7|9019.8|9023.2|9021.8|9017.4|9016.5|3296
1603335600000|2020-10-22 03:00:00|9020.8|9019.9|9023|9022.1|9023.4|9022.5|9018.2|9017.3|2113
1603339200000|2020-10-22 04:00:00|9022.9|9022|9021|9020.1|9023.6|9022.7|9019|9018.1|1905
1603342800000|2020-10-22 05:00:00|9020.9|9020|9020|9019.1|9021.5|9020.6|9017.5|9016.6|1948
1603346400000|2020-10-22 06:00:00|9020.3|9019.4|9022.2|9019.5|9025|9023.3|9015.1|9014.1|4472
1603350000000|2020-10-22 07:00:00|9021.5|9020|9027.1|9025.6|9035.8|9034.8|9021.1|9018.3|8469
1603353600000|2020-10-22 08:00:00|9027.2|9025.7|9037.2|9035.7|9038.4|9037.5|9022.9|9021.2|7156
1603357200000|2020-10-22 09:00:00|9037.3|9035.8|9035.2|9033.7|9046.9|9045.9|9032.3|9031.1|8801
1603360800000|2020-10-22 10:00:00|9035.4|9033.9|9029.9|9028.4|9039.6|9037.9|9019.9|9018.4|7262
1603364400000|2020-10-22 11:00:00|9030.2|9027.9|9028.7|9027.2|9032|9031|9017.3|9016.1|7552
1603368000000|2020-10-22 12:00:00|9029.1|9027.6|9026.2|9025.3|9033.5|9032.6|9021.3|9020|7709
1603371600000|2020-10-22 13:00:00|9026.3|9025.4|9024.6|9022.1|9033.4|9032.5|9021.8|9020.9|7767
1603375200000|2020-10-22 14:00:00|9024.5|9022|9033.2|9032.3|9044.1|9043.2|9023.4|9021.6|9414
1603378800000|2020-10-22 15:00:00|9033.3|9032.4|9034.5|9033.6|9042.8|9041.9|9030.5|9029.4|7255
1603382400000|2020-10-22 16:00:00|9033.9|9033|9028.1|9026.6|9038|9036.7|9024.7|9023|4968
1603386000000|2020-10-22 17:00:00|9027.8|9026.9|9031.5|9030.6|9033.2|9032.3|9027.7|9026.8|4234
1603389600000|2020-10-22 18:00:00|9031.6|9030.7|9037.9|9037|9038|9037.1|9031.2|9030.3|3454
1603393200000|2020-10-22 19:00:00|9038|9037.1|9038.6|9037.7|9040.4|9039.5|9035.5|9034.6|3575
1603396800000|2020-10-22 20:00:00|9038.8|9037.9|9038.4|9029.1|9041.9|9039.4|9032.5|9025.8|3254
1603400400000|2020-10-22 21:00:00|9041|9028.5|9042|9031.5|9046.1|9034.5|9034.9|9019.5|4777
1603404000000|2020-10-22 22:00:00|9042.5|9031.8|9040.2|9037|9042.8|9037.9|9033.9|9027.5|6026
1603407600000|2020-10-22 23:00:00|9040.1|9037.1|9034.8|9033.3|9043|9038|9034.1|9031.1|3826
1603411200000|2020-10-23 00:00:00|9034.9|9033.4|9027.7|9026.2|9034.9|9033.7|9022.1|9020.1|7231
1603414800000|2020-10-23 01:00:00|9027.8|9026.3|9030.6|9029.1|9033.1|9030.8|9027.4|9025.5|4044
1603418400000|2020-10-23 02:00:00|9030.5|9029|9030.3|9028.8|9031.9|9030.7|9028.3|9027.4|2640
1603422000000|2020-10-23 03:00:00|9030.4|9028.9|9031.6|9030.1|9031.8|9030.6|9027.5|9026.4|2166
1603425600000|2020-10-23 04:00:00|9031.7|9030.2|9036.1|9034.6|9038.2|9035.9|9029.2|9028.2|2841
1603429200000|2020-10-23 05:00:00|9036|9034.5|9038.7|9035.6|9039.5|9037.9|9032.9|9032|2608
1603432800000|2020-10-23 06:00:00|9039.1|9035|9037.5|9036|9041.6|9038.8|9032.8|9031.5|4374
1603436400000|2020-10-23 07:00:00|9037.6|9036.1|9035.8|9034.3|9043.3|9042.1|9028|9023.5|8700
1603440000000|2020-10-23 08:00:00|9035.9|9034.4|9045.3|9043.8|9047.8|9046.7|9029.8|9028.6|8497
1603443600000|2020-10-23 09:00:00|9045.5|9044|9056.6|9052.7|9056.6|9055.5|9044|9042.1|7361
1603447200000|2020-10-23 10:00:00|9055.4|9053.9|9062|9060.5|9069.1|9067.8|9050.8|9049.7|7342
1603450800000|2020-10-23 11:00:00|9062.1|9060.6|9065.3|9063.8|9073|9071.9|9058.4|9057|7135
1603454400000|2020-10-23 12:00:00|9065.5|9064|9055|9053.5|9070.6|9069.7|9038.7|9035.8|9972
1603458000000|2020-10-23 13:00:00|9055.5|9053.2|9061|9059.5|9067.7|9066.1|9053.1|9052|7954
1603461600000|2020-10-23 14:00:00|9061.1|9059.6|9076.3|9075.4|9085.6|9084.7|9057.2|9056.3|9885
1603465200000|2020-10-23 15:00:00|9076|9075.1|9083.5|9082.6|9084.8|9083.9|9068.3|9067.4|6158
1603468800000|2020-10-23 16:00:00|9083.2|9082.3|9088.8|9087.9|9092.1|9091.2|9083.2|9082.3|4895
1603472400000|2020-10-23 17:00:00|9089.1|9088.2|9101.5|9100.6|9103.8|9102.7|9089.1|9088.2|4440
1603476000000|2020-10-23 18:00:00|9101.7|9100.8|9098.3|9097.4|9107.7|9106.8|9097.5|9096.6|3197
1603479600000|2020-10-23 19:00:00|9098.2|9097.3|9094|9093.1|9101.1|9099.9|9093.6|9092.4|3512
1603483200000|2020-10-23 20:00:00|9093.9|9093|9092.5|9091|9101.1|9095|9088.9|9083|4576
1603659600000|2020-10-25 21:00:00|9087.6|9065|9090.9|9078.9|9098.8|9083.9|9084.9|9064.3|2746
1603663200000|2020-10-25 22:00:00|9091.3|9079.3|9080.2|9078.7|9093.4|9082.9|9072|9065.5|14123
1603666800000|2020-10-25 23:00:00|9080.1|9078.6|9077.3|9075.8|9083.8|9082.6|9074.5|9073|2755
1603670400000|2020-10-26 00:00:00|9077.2|9075.7|9078.7|9077.8|9081.7|9080.6|9076.6|9075.4|2983
1603674000000|2020-10-26 01:00:00|9078.5|9077.6|9082.6|9081.7|9084.1|9083.2|9076.2|9075.1|3506
1603677600000|2020-10-26 02:00:00|9083.2|9081.6|9085.2|9084.3|9086.8|9085.9|9081.1|9080|2896
1603681200000|2020-10-26 03:00:00|9085.3|9084.4|9084.8|9083.9|9087.3|9086.3|9084.1|9083|2836
1603684800000|2020-10-26 04:00:00|9084.9|9084|9086.3|9085.4|9089.2|9087.8|9084.9|9084|1956
1603688400000|2020-10-26 05:00:00|9086.2|9085.3|9084.3|9083.4|9088.3|9087.4|9084.1|9082.8|3094
1603692000000|2020-10-26 06:00:00|9084.4|9083.5|9088.1|9087.2|9089.5|9088|9083|9082.1|2587
1603695600000|2020-10-26 07:00:00|9088.2|9087.3|9095.3|9094.4|9106.5|9105.6|9088.1|9087.2|6026
1603699200000|2020-10-26 08:00:00|9095|9094.1|9080.8|9077.1|9102.3|9101.4|9067.6|9066.7|9396
1603702800000|2020-10-26 09:00:00|9081|9077|9051.1|9048.4|9082.6|9078.9|9048.6|9045.9|8365
1603706400000|2020-10-26 10:00:00|9053.9|9046|9050.4|9049.5|9054.7|9052.6|9042|9040.5|7136
1603710000000|2020-10-26 11:00:00|9050.3|9049.4|9057.7|9056.2|9061.4|9060.5|9049.7|9048.8|5761
1603713600000|2020-10-26 12:00:00|9057.1|9055.9|9071.3|9069.8|9076.5|9075.3|9054.3|9053.4|7822
1603717200000|2020-10-26 13:00:00|9071.4|9069.9|9077.9|9076.4|9081.9|9080.9|9070.4|9067.8|7014
1603720800000|2020-10-26 14:00:00|9080|9072.6|9087.3|9085.8|9091.1|9090.2|9078|9072.6|6754
1603724400000|2020-10-26 15:00:00|9087.4|9085.9|9075.3|9074.4|9088.9|9088|9073.8|9072.8|7297
1603728000000|2020-10-26 16:00:00|9075.2|9074.3|9079.8|9078.9|9082.6|9081.7|9073.1|9072.2|5591
1603731600000|2020-10-26 17:00:00|9079.7|9078.8|9073.3|9072.4|9080.3|9079|9071.6|9070.7|4824
1603735200000|2020-10-26 18:00:00|9073.5|9072.6|9073.9|9073|9075.1|9074|9069.2|9068.3|3847
1603738800000|2020-10-26 19:00:00|9074.2|9072.7|9070|9068.5|9074.7|9073.5|9067.8|9066.9|4114
1603742400000|2020-10-26 20:00:00|9069.5|9068.6|9069.4|9065|9070.7|9069.5|9067.6|9065|2077
1603746000000|2020-10-26 21:00:00|9069.3|9064.8|9076.1|9066.9|9083.6|9071.6|9067.9|9060.6|3047
1603749600000|2020-10-26 22:00:00|9075.2|9067.3|9072|9070.5|9081|9075.1|9068.7|9060.6|5124
1603753200000|2020-10-26 23:00:00|9072.1|9070.6|9073.9|9072.4|9077.2|9073.5|9071.8|9066.7|3026
1603756800000|2020-10-27 00:00:00|9074.1|9072.6|9075.6|9074.1|9077.9|9076.9|9070.5|9069.1|4741
1603760400000|2020-10-27 01:00:00|9075.5|9074|9071.2|9069.7|9077.4|9076.4|9070.5|9069.2|4324
1603764000000|2020-10-27 02:00:00|9071.3|9069.8|9068|9066.5|9072.1|9070.9|9067.4|9066.2|2998
1603767600000|2020-10-27 03:00:00|9067.8|9066.3|9069.6|9068.7|9070.8|9069.4|9067|9065.7|2464
1603771200000|2020-10-27 04:00:00|9070|9068.5|9072.7|9071.2|9076.5|9072.1|9068|9065.6|2207
1603774800000|2020-10-27 05:00:00|9072.8|9071.3|9076.3|9074.8|9080.1|9076.8|9072.1|9067|4241
1603778400000|2020-10-27 06:00:00|9076.2|9074.7|9079|9077.5|9081.2|9078.6|9072.6|9069.6|4380
1603782000000|2020-10-27 07:00:00|9078.8|9077.3|9077.2|9076.3|9085.7|9084.4|9076.3|9074.8|5884
1603785600000|2020-10-27 08:00:00|9077.5|9076|9073.1|9071.6|9082.7|9081.7|9069|9067.8|8044
1603789200000|2020-10-27 09:00:00|9073.8|9070.9|9067.7|9066.8|9076.9|9075.6|9067.4|9066.3|6853
1603792800000|2020-10-27 10:00:00|9067.6|9066.7|9064.1|9062.6|9075.8|9074.3|9063|9061.2|6295
1603796400000|2020-10-27 11:00:00|9064|9062.5|9061.6|9060.7|9071|9069.9|9060.2|9059.3|6544
1603800000000|2020-10-27 12:00:00|9061.5|9060.6|9080.2|9074|9081.7|9080.8|9060.6|9059.5|6035
1603803600000|2020-10-27 13:00:00|9078.6|9075.2|9080|9077.6|9082.8|9081.3|9069.5|9068.3|6935
1603807200000|2020-10-27 14:00:00|9079.9|9077.5|9065.5|9064.6|9081.9|9080.8|9064.2|9063.3|6930
1603810800000|2020-10-27 15:00:00|9065.4|9064.5|9057.1|9056.2|9070.4|9069.5|9046|9045.1|6159
1603814400000|2020-10-27 16:00:00|9057.2|9056.3|9049.5|9048.6|9059.4|9058.5|9049.1|9048|5308
1603818000000|2020-10-27 17:00:00|9049.4|9048.5|9051.8|9050.9|9055.4|9054.4|9046.7|9045.8|3804
1603821600000|2020-10-27 18:00:00|9051.7|9050.8|9047.5|9046.6|9055|9054.1|9047.1|9046.2|3046
1603825200000|2020-10-27 19:00:00|9047.9|9047|9047.1|9046.2|9051.2|9050.3|9045.7|9044.8|3023
1603828800000|2020-10-27 20:00:00|9047.2|9046.3|9045.4|9039.6|9049.8|9048.5|9038.4|9035.8|3945
1603832400000|2020-10-27 21:00:00|9046.1|9038.7|9040.4|9035.6|9051.1|9044|9038.4|9031.2|5396
1603836000000|2020-10-27 22:00:00|9040.3|9035.7|9043.7|9042.2|9044.5|9043|9029.9|9028.4|5913
1603839600000|2020-10-27 23:00:00|9043.8|9042.3|9042.4|9040.9|9044.4|9042.9|9040.4|9039|2769
1603843200000|2020-10-28 00:00:00|9042.5|9041|9038.7|9037.2|9043.3|9042.1|9036|9034.7|5107
1603846800000|2020-10-28 01:00:00|9038.6|9037.1|9037.4|9036.5|9044.7|9043.4|9035.6|9034.4|3892
1603850400000|2020-10-28 02:00:00|9037.5|9036.6|9036.7|9035.8|9038.6|9037.4|9034|9032.6|3044
1603854000000|2020-10-28 03:00:00|9036.6|9035.7|9035.9|9035|9038.4|9037.2|9034.8|9033.6|1833
1603857600000|2020-10-28 04:00:00|9036|9035.1|9033.2|9031.7|9036.1|9035.1|9032.2|9031|1542
1603861200000|2020-10-28 05:00:00|9033.1|9031.6|9034.3|9032.8|9034.5|9033.3|9029.2|9028.2|2263
1603864800000|2020-10-28 06:00:00|9034.2|9032.7|9017.3|9015.8|9034.3|9033.2|9016.1|9015|4479
1603868400000|2020-10-28 07:00:00|9017.4|9015.9|9033.4|9032.5|9034|9032.8|9015.4|9014.1|6721
1603872000000|2020-10-28 08:00:00|9033.5|9032.6|9049.7|9048.8|9054.5|9053|9029.6|9028.6|9497
1603875600000|2020-10-28 09:00:00|9049.8|9048.9|9057.4|9055.9|9067.1|9066|9046.7|9045.5|9832
1603879200000|2020-10-28 10:00:00|9057.5|9056|9052.4|9047.2|9059.8|9058.8|9044.9|9043.8|8166
1603882800000|2020-10-28 11:00:00|9053|9046.9|9059.1|9057.6|9059.8|9058.5|9044.5|9043.5|7999
1603886400000|2020-10-28 12:00:00|9059|9057.5|9061.9|9061|9076.8|9075.5|9053.5|9052.5|9312
1603890000000|2020-10-28 13:00:00|9061.7|9060.8|9057.6|9056.1|9068.1|9066.7|9051.9|9050.7|10332
1603893600000|2020-10-28 14:00:00|9057.7|9056.2|9039|9038.1|9058|9056.5|9022.8|9016|11684
1603897200000|2020-10-28 15:00:00|9038.9|9038|9041.7|9040.8|9043.2|9042.3|9018.2|9016.9|10033
1603900800000|2020-10-28 16:00:00|9041.6|9040.7|9053.1|9051.6|9062|9060.6|9040.3|9038.8|8544
1603904400000|2020-10-28 17:00:00|9053|9052.1|9046.3|9045.4|9053.3|9052.3|9045.9|9044.8|5950
1603908000000|2020-10-28 18:00:00|9046.5|9045.6|9045.3|9043.8|9050.9|9049.8|9042.5|9041.6|4831
1603911600000|2020-10-28 19:00:00|9045.1|9043.6|9049.5|9048.6|9052.3|9051.3|9045.1|9043.6|6210
1603915200000|2020-10-28 20:00:00|9049.3|9048.4|9048|9046.5|9051.3|9049.8|9047|9045.5|2806
1603918800000|2020-10-28 21:00:00|9048.6|9046.2|9050|9040.1|9054.1|9046.7|9047.1|9037|3402
1603922400000|2020-10-28 22:00:00|9049.8|9039.6|9048|9045.1|9054|9046.5|9043.7|9038.6|5906
1603926000000|2020-10-28 23:00:00|9047.8|9045|9045.3|9043.8|9050|9047.1|9044.9|9042.4|3345
1603929600000|2020-10-29 00:00:00|9045.4|9043.9|9046.9|9046|9047.8|9046.4|9044|9042.6|4097
1603933200000|2020-10-29 01:00:00|9046.8|9045.9|9047.4|9045.9|9048.4|9047.4|9042.3|9041.1|3663
1603936800000|2020-10-29 02:00:00|9047.3|9045.8|9043.6|9042.1|9048.8|9047.6|9042.9|9041.4|2668
1603940400000|2020-10-29 03:00:00|9043.5|9042|9039.7|9038.2|9045.5|9044.3|9038.2|9037|2831
1603944000000|2020-10-29 04:00:00|9039.6|9038.1|9039.8|9038.3|9040.9|9039.7|9036.9|9035.7|2474
1603947600000|2020-10-29 05:00:00|9039.9|9038.4|9028.3|9026.8|9040.2|9039|9027.9|9026.7|3392
1603951200000|2020-10-29 06:00:00|9028.2|9026.7|9035.7|9034.2|9037.9|9036.8|9026|9024.7|4032
1603954800000|2020-10-29 07:00:00|9035.8|9034.8|9026.9|9025.4|9038.1|9037.1|9026.1|9025.1|6744
1603958400000|2020-10-29 08:00:00|9027|9025.5|9028.4|9026.9|9037.4|9036.1|9022.2|9021.1|8848
1603962000000|2020-10-29 09:00:00|9028.3|9026.8|9013.7|9012.2|9028.5|9027.4|9007.1|9005.7|7797
1603965600000|2020-10-29 10:00:00|9013.8|9012.3|9022.3|9021.4|9028.7|9027.8|9008.8|9007.9|8172
1603969200000|2020-10-29 11:00:00|9022.5|9021.6|9044.1|9043.2|9048.6|9047.1|9022.5|9021.4|9490
1603972800000|2020-10-29 12:00:00|9044.3|9042.8|9050.1|9045.2|9054.4|9053.1|9036.7|9034.5|9810
1603976400000|2020-10-29 13:00:00|9048.7|9047.2|9040.3|9038.1|9060.2|9058.9|9038.9|9037.4|11729
1603980000000|2020-10-29 14:00:00|9040.9|9038.2|9039.7|9038.8|9046|9044.8|9023.4|9021.9|8163
1603983600000|2020-10-29 15:00:00|9039.8|9038.9|9044.4|9043.5|9052.7|9051.5|9028.9|9028|7021
1603987200000|2020-10-29 16:00:00|9044.6|9043.7|9029.2|9027.7|9048.9|9047.9|9027.6|9026.7|5737
1603990800000|2020-10-29 17:00:00|9028.9|9028|9033.2|9032.3|9033.8|9032.9|9026.2|9025.3|4256
1603994400000|2020-10-29 18:00:00|9033.3|9032.4|9028.6|9027.7|9033.4|9032.5|9026.7|9025.8|4391
1603998000000|2020-10-29 19:00:00|9028.7|9027.8|9028.2|9027.3|9031.6|9030.6|9026.2|9025.2|3917
1604001600000|2020-10-29 20:00:00|9028|9027.1|9032|9027.8|9033.6|9031.7|9027.3|9026.2|2737
1604005200000|2020-10-29 21:00:00|9037.5|9025.5|9035.8|9027.9|9042.5|9032.7|9033.3|9021.3|2936
1604008800000|2020-10-29 22:00:00|9036.2|9028.2|9027.7|9026.2|9037.1|9031.4|9026.5|9024.5|3128
1604012400000|2020-10-29 23:00:00|9027.6|9026.1|9031.8|9030.3|9032|9030.7|9024.4|9022.9|2239
1604016000000|2020-10-30 00:00:00|9031.6|9030.1|9031.4|9030.5|9034.5|9033.5|9026.4|9025.2|3280
1604019600000|2020-10-30 01:00:00|9031.3|9030.4|9032.6|9031.7|9034.4|9033.2|9029.1|9028.2|3526
1604023200000|2020-10-30 02:00:00|9032.7|9031.8|9038.4|9037.5|9038.6|9037.7|9032.4|9031.5|2990
1604026800000|2020-10-30 03:00:00|9038.5|9037.6|9039.9|9038.4|9042.4|9041.2|9037.6|9036.1|2342
1604030400000|2020-10-30 04:00:00|9039.6|9038.7|9043.6|9042.7|9044.3|9043.4|9037.9|9036.9|2023
1604034000000|2020-10-30 05:00:00|9043.7|9042.8|9049.4|9047.9|9050.9|9049.7|9043.3|9042.4|3466
1604037600000|2020-10-30 06:00:00|9049.3|9047.8|9050.2|9048.7|9053.5|9052.2|9045.7|9044.4|3907
1604041200000|2020-10-30 07:00:00|9050.3|9048.8|9041.4|9039.9|9050.4|9049.2|9035.6|9034.7|4879
1604044800000|2020-10-30 08:00:00|9041.7|9040.5|9026.7|9025.2|9042.8|9041.4|9025.3|9024.4|7820
1604048400000|2020-10-30 09:00:00|9027.1|9025.6|9009.7|9008.2|9033|9031.7|9007.2|9006.1|8420
1604052000000|2020-10-30 10:00:00|9009.8|9008.3|8995.6|8994.7|9018.1|9017.2|8994.3|8993.4|7529
1604055600000|2020-10-30 11:00:00|8995.7|8994.8|8989.5|8988.6|9003.5|9002.2|8986.2|8984.9|8432
1604059200000|2020-10-30 12:00:00|8989.4|8988.5|9018.6|9017.7|9019.2|9018.3|8988|8987.1|7871
1604062800000|2020-10-30 13:00:00|9018.7|9017.8|9014|9012.5|9027.1|9026.2|8999.7|8998.8|7414
1604066400000|2020-10-30 14:00:00|9013.6|9012.1|9028.6|9027.7|9031.3|9030.4|9007.4|9006.5|8061
1604070000000|2020-10-30 15:00:00|9028.8|9027.9|9006.6|9005.7|9028.8|9027.9|9004.3|9003.1|10966
1604073600000|2020-10-30 16:00:00|9006.4|9005.5|8995.4|8994.5|9015.2|9013.9|8988.3|8987.4|8085
1604077200000|2020-10-30 17:00:00|8995.2|8994.3|8999.1|8997.6|8999.2|8998.1|8987.9|8987|5704
1604080800000|2020-10-30 18:00:00|8999.2|8997.7|8986.5|8985.6|9001.2|9000.2|8984.4|8983.5|5788
1604084400000|2020-10-30 19:00:00|8986.9|8985.4|8991.2|8989.7|8994.5|8993.3|8985.7|8984.6|5825
1604088000000|2020-10-30 20:00:00|8991.6|8990.1|8996.4|8989.6|9000.1|8993.1|8985.3|8983.9|5000
1604264400000|2020-11-01 21:00:00|9021.6|9005.6|9020.6|9004.5|9027.7|9010.5|9016.5|8995.4|452
1604268000000|2020-11-01 22:00:00|9022.2|9002.7|9007.4|8997.8|9024.6|9006.3|9004.7|8993|2815
1604271600000|2020-11-01 23:00:00|9007.2|8998|9007.1|9005.6|9012.2|9011|8999.5|8996|5356
1604275200000|2020-11-02 00:00:00|9007|9005.5|9012.7|9011.8|9013.4|9012.1|9004.6|9003.4|4095
1604278800000|2020-11-02 01:00:00|9012.6|9011.7|9005.4|9004.5|9013.4|9012.2|9004.6|9003.4|4173
1604282400000|2020-11-02 02:00:00|9005.5|9004.6|9001|9000.1|9006.4|9005|9000.2|8999|3681
1604286000000|2020-11-02 03:00:00|9001.2|9000.3|9005.4|9004.5|9006.5|9005.3|9000.1|8999.1|2559
1604289600000|2020-11-02 04:00:00|9005.6|9004.7|9014|9012.5|9018.7|9017.2|9004.8|9003.8|3355
1604293200000|2020-11-02 05:00:00|9014.1|9012.6|9019.6|9018.7|9019.7|9018.8|9012.2|9011.1|3243
1604296800000|2020-11-02 06:00:00|9019.5|9018.6|9022.2|9020.7|9024.9|9023.8|9017.3|9016|4516
1604300400000|2020-11-02 07:00:00|9022.1|9020.6|9010.2|9009.3|9024.2|9023.1|9010|9009.1|6700
1604304000000|2020-11-02 08:00:00|9010.1|9009.2|9046.1|9044.6|9047.6|9046.7|9008.3|9007.4|8065
1604307600000|2020-11-02 09:00:00|9046|9044.5|9017|9015.5|9049.6|9048.4|9014.3|9012.8|7982
1604311200000|2020-11-02 10:00:00|9016.8|9015.3|9014.7|9013.8|9027.8|9026.8|9007.6|9006.5|9691
1604314800000|2020-11-02 11:00:00|9014.8|9013.9|9025.6|9024.7|9029.5|9028.5|9012.6|9011.6|7973
1604318400000|2020-11-02 12:00:00|9025.5|9024.6|9010.5|9009.6|9026.2|9025.2|9003.7|9002.8|7795
1604322000000|2020-11-02 13:00:00|9010.2|9009.3|8996.9|8996|9013|9012.1|8996.4|8995.2|7776
1604325600000|2020-11-02 14:00:00|8996.8|8995.9|9011.2|9008.9|9014.8|9013.7|8995.8|8994.9|6751
1604329200000|2020-11-02 15:00:00|9011.3|9008.6|9013.8|9012.9|9019.8|9018.9|9007.5|9006|8113
1604332800000|2020-11-02 16:00:00|9014|9013.1|9016|9015.1|9025.2|9024.3|9013.6|9012.7|6215
1604336400000|2020-11-02 17:00:00|9016.1|9015.2|9010.5|9009.6|9021.5|9020.6|9010.3|9009.4|5444
1604340000000|2020-11-02 18:00:00|9010.6|9009.7|9014.5|9013.6|9019.6|9018.5|9010.2|9009.3|4351
1604343600000|2020-11-02 19:00:00|9014.4|9013.5|9016.5|9015.6|9018.1|9016.6|9012.5|9011.6|4351
1604347200000|2020-11-02 20:00:00|9017|9015.5|9010.6|9009.1|9017.2|9016|9010.1|9009|5003
1604350800000|2020-11-02 21:00:00|9010.7|9009.2|9012.9|9009.1|9015.5|9011.5|9009.4|9007.6|2381
1604354400000|2020-11-02 22:00:00|9016.5|9009.4|9015.9|9011.6|9023.4|9012.3|9013.6|9002.4|4161
1604358000000|2020-11-02 23:00:00|9018.2|9011.5|9009.2|9007.7|9019|9013.8|9008.2|9006.7|2667
1604361600000|2020-11-03 00:00:00|9009.1|9007.6|9009.1|9007.6|9011.9|9010.8|9008|9006.5|2492
1604365200000|2020-11-03 01:00:00|9009|9007.5|9012.4|9010.9|9015.2|9014|9007.9|9006.4|3914
1604368800000|2020-11-03 02:00:00|9012.6|9011.1|9008.9|9008|9012.8|9011.5|9006.5|9005.3|3169
1604372400000|2020-11-03 03:00:00|9008.8|9007.9|9015.7|9014.2|9019.2|9017.8|9007.8|9006.5|3702
1604376000000|2020-11-03 04:00:00|9015.6|9014.1|9020.5|9019|9020.9|9019.7|9015.5|9014|2129
1604379600000|2020-11-03 05:00:00|9020.3|9018.8|9018.6|9017.7|9021.7|9020.5|9017.7|9016.5|3072
1604383200000|2020-11-03 06:00:00|9018.9|9017.4|9018.8|9017.3|9023.2|9022|9014.2|9013.2|3366
1604386800000|2020-11-03 07:00:00|9018.2|9016.7|9017.9|9016.4|9020.8|9019.8|9012.5|9011|6018
1604390400000|2020-11-03 08:00:00|9017.7|9016.2|9004.5|9003|9019.4|9018.4|9001.5|9000.4|7484
1604394000000|2020-11-03 09:00:00|9004.1|9003.2|9004|9002.5|9016.6|9015.1|8998.8|8997.8|8117
1604397600000|2020-11-03 10:00:00|9003.7|9002.8|9007.8|9006.9|9009.7|9008.5|9000.4|8999.2|6214
1604401200000|2020-11-03 11:00:00|9008|9006.5|9010.7|9009.2|9026.7|9023.8|8998.2|8997|7398
1604404800000|2020-11-03 12:00:00|9011.5|9010|9009.5|9008|9019.3|9017.8|9002.9|9001.4|7025
1604408400000|2020-11-03 13:00:00|9009.4|9007.9|9001.7|9000.2|9009.8|9008.3|9000.1|8998.9|6623
1604412000000|2020-11-03 14:00:00|9001.6|9000.1|8993.7|8992.2|9010.9|9010|8993.5|8992|5766
1604415600000|2020-11-03 15:00:00|8993.6|8992.1|8976.1|8975.2|8994.8|8993.3|8975.5|8974.3|9186
1604419200000|2020-11-03 16:00:00|8976.2|8975.3|8985.3|8984.4|8988.4|8987.5|8968.6|8967.5|8008
1604422800000|2020-11-03 17:00:00|8985.2|8984.3|8979.5|8978.6|8991.9|8990.7|8976.9|8975.6|5329
1604426400000|2020-11-03 18:00:00|8979.6|8978.7|8983.2|8981.7|8983.8|8982.5|8972|8971|4817
1604430000000|2020-11-03 19:00:00|8983.3|8981.8|8987.8|8986.3|8989.5|8988.2|8981.4|8980.2|5187
1604433600000|2020-11-03 20:00:00|8987.2|8985.7|8984.5|8983|8992.2|8990.9|8982.7|8981.5|5155
1604437200000|2020-11-03 21:00:00|8984.6|8983.7|8980.2|8968.2|8992|8990.5|8969.5|8965.9|4380
1604440800000|2020-11-03 22:00:00|8980.6|8968.6|8974.4|8967.8|8984.5|8972.5|8972.1|8963.1|4151
1604444400000|2020-11-03 23:00:00|8974.2|8968|8966.1|8963.9|8975.7|8968.9|8958.9|8957.4|6809
1604448000000|2020-11-04 00:00:00|8965.7|8964.2|8983.9|8982.1|8991.4|8989.5|8946.3|8944.4|18973
1604451600000|2020-11-04 01:00:00|8984.1|8982.2|8968.3|8966.8|8992.3|8989|8967.4|8965.4|18037
1604455200000|2020-11-04 02:00:00|8968.2|8966.7|8959.7|8958.2|8984.5|8982.3|8956.1|8952.8|19659
1604458800000|2020-11-04 03:00:00|8959.5|8958|8959.8|8958.3|8979.4|8977.6|8948.2|8946.3|16190
1604462400000|2020-11-04 04:00:00|8959.7|8958.2|8972|8970.5|8979.6|8977.7|8956.3|8954.6|13456
1604466000000|2020-11-04 05:00:00|8972.2|8970.7|8976.1|8974.6|8980.7|8978.9|8970.2|8968.7|10796
1604469600000|2020-11-04 06:00:00|8976.2|8974.7|8964.9|8963.4|8980.2|8978.5|8963.9|8962.2|8385
1604473200000|2020-11-04 07:00:00|8965.1|8963.6|9006.5|9005|9009|9007.5|8962.3|8960.8|11355
1604476800000|2020-11-04 08:00:00|9006.1|9004.6|9027.4|9025.9|9033|9031.5|9003|9001.5|10021
1604480400000|2020-11-04 09:00:00|9027.5|9026|9001|8999.5|9029.9|9028.4|8996.2|8994.7|10068
1604484000000|2020-11-04 10:00:00|9001.1|8999.6|8996.3|8994.8|9011|9009.5|8990.2|8988.7|8436
1604487600000|2020-11-04 11:00:00|8996.4|8994.9|8992.3|8990.8|9005.8|9004.3|8990.8|8989.4|7823
1604491200000|2020-11-04 12:00:00|8992.1|8990.6|8987.3|8985.8|9001.5|9000|8984.5|8983|10807
1604494800000|2020-11-04 13:00:00|8987.2|8985.7|9024.3|9022.8|9027.7|9026.2|8987|8985.5|9770
1604498400000|2020-11-04 14:00:00|9024.4|9022.9|9016.6|9010.3|9031|9029.5|9011.7|9009.7|9079
1604502000000|2020-11-04 15:00:00|9015.4|9010.1|9013.8|9012.3|9021.7|9015.9|9000.1|8998.6|10862
1604505600000|2020-11-04 16:00:00|9013.7|9012.2|9010|9008.5|9026.8|9025.1|9009.3|9007.8|10115
1604509200000|2020-11-04 17:00:00|9009.9|9008.4|9014.3|9012.8|9028.9|9027.4|9007.6|9006.1|9942
1604512800000|2020-11-04 18:00:00|9014.1|9012.6|9018.6|9017.1|9020.4|9018.9|9010.5|9009|7391
1604516400000|2020-11-04 19:00:00|9018.7|9017.2|9022.9|9021.4|9026.8|9025.3|9017|9015.5|5801
1604520000000|2020-11-04 20:00:00|9022|9020.5|9021.9|9020.4|9028.5|9027.2|9015.3|9013.8|7220
1604523600000|2020-11-04 21:00:00|9021.8|9020.3|9033.7|9021.7|9034.7|9033.2|9021|9018.5|4920
1604527200000|2020-11-04 22:00:00|9033.8|9021.8|9061.6|9052.8|9069.3|9062.6|9026.7|9018.4|5484
1604530800000|2020-11-04 23:00:00|9061.7|9053.2|9049.2|9047.7|9066.6|9058.5|9048.7|9046.9|6172
1604534400000|2020-11-05 00:00:00|9049.3|9047.8|9050.8|9049.3|9054.7|9053.2|9043.5|9042|4750
1604538000000|2020-11-05 01:00:00|9050.9|9049.4|9048|9046.5|9054|9052.5|9047.7|9046.2|5313
1604541600000|2020-11-05 02:00:00|9047.9|9046.4|9045.8|9044.3|9049.2|9047.7|9040.6|9039.1|5352
1604545200000|2020-11-05 03:00:00|9045.9|9044.4|9056.6|9055.1|9056.8|9055.5|9045.1|9043.6|5068
1604548800000|2020-11-05 04:00:00|9056.3|9055.4|9059.3|9057.8|9060.4|9058.9|9054.6|9053.1|3396
1604552400000|2020-11-05 05:00:00|9059.4|9057.9|9051.9|9050.4|9059.7|9058.2|9050.8|9049.3|3885
1604556000000|2020-11-05 06:00:00|9052|9050.5|9068.4|9056.4|9071.7|9068|9051.9|9050.4|4642
1604559600000|2020-11-05 07:00:00|9069.4|9057.4|9021|9019.5|9071.6|9063.5|9006.6|9004|10546
1604563200000|2020-11-05 08:00:00|9020.9|9019.4|9039.1|9038.2|9039.6|9038.2|9016.5|9015|8100
1604566800000|2020-11-05 09:00:00|9039.3|9037.8|9039.7|9038.2|9050.6|9049.6|9028.5|9027.4|7664
1604570400000|2020-11-05 10:00:00|9039.9|9038.4|9035.9|9034.4|9051.3|9050.1|9033|9031.5|9482
1604574000000|2020-11-05 11:00:00|9036|9034.5|9036.9|9035.4|9043|9041.8|9030.9|9029.7|8833
1604577600000|2020-11-05 12:00:00|9036.8|9035.3|9054.3|9052.8|9057.3|9056.2|9033|9031.6|10507
1604581200000|2020-11-05 13:00:00|9054.4|9052.9|9046.8|9045.3|9059.3|9058|9043.5|9042.3|11067
1604584800000|2020-11-05 14:00:00|9046.7|9045.2|9038.2|9036.7|9048.9|9047.4|9036.1|9034.9|9316
1604588400000|2020-11-05 15:00:00|9038.4|9036.9|9019.7|9018.2|9041.3|9040.1|9017.3|9016.2|11868
1604592000000|2020-11-05 16:00:00|9019.6|9018.1|9003.9|9003|9034.8|9033.9|8996.6|8995.7|9631
1604595600000|2020-11-05 17:00:00|9003.8|9002.9|9010.5|9009.6|9018.4|9017.5|9003.3|9002|7960
1604599200000|2020-11-05 18:00:00|9010.4|9009.5|9015.5|9005.7|9020.9|9019.7|9006.7|9003.3|6700
1604602800000|2020-11-05 19:00:00|9015.3|9005.9|9008|9007.1|9017.3|9012.9|9003.1|9002|8314
1604606400000|2020-11-05 20:00:00|9007.9|9006.5|8997.5|8996|9010.5|9009|8996.3|8994.2|7072
1604610000000|2020-11-05 21:00:00|8997.4|8995.9|9002.7|8994.7|9006.8|9000.5|8995.2|8988.2|5173
1604613600000|2020-11-05 22:00:00|9006.2|8994.2|8995.3|8991.6|9006.9|8996.3|8993.9|8987.5|4393
1604617200000|2020-11-05 23:00:00|8995.6|8990.9|8994.7|8993.2|9014.2|9010.6|8989.8|8988|6489
1604620800000|2020-11-06 00:00:00|8994.9|8993.4|8998.7|8997.2|9001.8|9000.3|8991.1|8989.6|5174
1604624400000|2020-11-06 01:00:00|8998.8|8997.3|8997.7|8996.2|9000.9|8999.4|8994.4|8993|5741
1604628000000|2020-11-06 02:00:00|8997.8|8996.3|9001.9|9000.4|9006.5|9005|8997|8995.5|4737
1604631600000|2020-11-06 03:00:00|9001.8|9000.3|9007|9005.5|9009.8|9008.7|9000.8|8999.5|4740
1604635200000|2020-11-06 04:00:00|9006.9|9005.4|9004.6|9003.7|9009.3|9007.9|9003.9|9002.7|3621
1604638800000|2020-11-06 05:00:00|9005.1|9003.6|9003.5|9002|9006.4|9005.2|9003|9001.6|3563
1604642400000|2020-11-06 06:00:00|9003.6|9002.1|9011|9009.5|9012.5|9011.2|9002.2|9000.9|4121
1604646000000|2020-11-06 07:00:00|9011.1|9009.6|9004.4|9002.9|9022.4|9021.1|9004|9002.9|6958
1604649600000|2020-11-06 08:00:00|9004.3|9003.4|9023.3|9021.8|9023.3|9022|9002.1|9000.8|9119
1604653200000|2020-11-06 09:00:00|9023|9022.1|9020.4|9018.9|9031.5|9030.3|9016.7|9015.2|9045
1604656800000|2020-11-06 10:00:00|9020.6|9019.1|9025.1|9023.6|9039|9038.1|9019.6|9018.3|8817
1604660400000|2020-11-06 11:00:00|9025.2|9023.7|9045.9|9044.4|9051.9|9051|9024.6|9023.2|9795
1604664000000|2020-11-06 12:00:00|9046|9044.5|9052.2|9050.7|9054.5|9053.3|9035.9|9034.7|10217
1604667600000|2020-11-06 13:00:00|9052|9050.5|9043.2|9042.3|9054.9|9053.5|9040|9038.5|10595
1604671200000|2020-11-06 14:00:00|9043.3|9042.4|9046.8|9045.3|9055.4|9053.9|9036.3|9035.4|10138
1604674800000|2020-11-06 15:00:00|9046.9|9045.4|9032.3|9027.5|9050.5|9049.4|9031.2|9027.5|10771
1604678400000|2020-11-06 16:00:00|9030.5|9025.6|9030.6|9029.7|9038|9036.3|9018.8|9017.6|10269
1604682000000|2020-11-06 17:00:00|9030.5|9029.6|9032.8|9031.3|9042.2|9040.8|9026.6|9025.7|7919
1604685600000|2020-11-06 18:00:00|9032.4|9031.5|9032.4|9031.5|9035.5|9034.6|9029.5|9028.6|5073
1604689200000|2020-11-06 19:00:00|9032.5|9031.6|9029.1|9028.2|9036.4|9035.5|9028.9|9027.9|3949
1604692800000|2020-11-06 20:00:00|9029|9028.1|9032.8|9031.3|9033.8|9032.4|9023.7|9022.5|6240
1604869200000|2020-11-08 21:00:00|9035.8|9024.8|9042.2|9024.4|9055.1|9033.1|9035.3|9022|473
1604872800000|2020-11-08 22:00:00|9043.2|9024.3|9035.1|9028.1|9047.5|9036.4|9032.5|9021.7|6337
1604876400000|2020-11-08 23:00:00|9035|9028.3|9024|9022.5|9038.7|9031.6|9023.1|9021.7|6730
1604880000000|2020-11-09 00:00:00|9023.9|9022.4|9022.7|9021.2|9028|9027|9020.5|9019|4313
1604883600000|2020-11-09 01:00:00|9022.8|9021.3|9019.2|9017.7|9022.8|9021.3|9014.6|9013.4|6214
1604887200000|2020-11-09 02:00:00|9019|9017.5|9021.6|9020.7|9022.6|9021.2|9018.1|9017|3882
1604890800000|2020-11-09 03:00:00|9021.9|9020.1|9020|9019.1|9023.4|9022.3|9019.8|9018.4|3242
1604894400000|2020-11-09 04:00:00|9020.1|9019.2|9019.8|9018.3|9022.5|9021.2|9018.8|9017.6|3369
1604898000000|2020-11-09 05:00:00|9019.7|9018.2|9015.4|9014.5|9024.8|9023.5|9014.9|9013.9|4456
1604901600000|2020-11-09 06:00:00|9015.5|9014.6|9021.5|9020|9029.7|9028.2|9015.5|9014.4|5422
1604905200000|2020-11-09 07:00:00|9021.4|9019.9|9023.2|9022.3|9024.5|9023.6|9007.2|9006.3|7179
1604908800000|2020-11-09 08:00:00|9023.5|9022|9027.6|9026.1|9035|9033.8|9016.2|9015.1|9243
1604912400000|2020-11-09 09:00:00|9027.3|9025.8|9045.2|9044.3|9049|9048.1|9025.2|9024.3|8234
1604916000000|2020-11-09 10:00:00|9045.1|9044.2|9037.2|9035.7|9046.9|9046|9030.9|9029.8|6009
1604919600000|2020-11-09 11:00:00|9037.3|9035.8|9026.8|9025.3|9041.1|9040.2|9021.1|9019.6|9581
1604923200000|2020-11-09 12:00:00|9026.9|9025.4|9031.7|9030.2|9041.9|9040.4|9013.1|9011.6|12585
1604926800000|2020-11-09 13:00:00|9031.8|9030.3|9022.9|9021.4|9036.1|9034.6|9010.1|9008.6|10663
1604930400000|2020-11-09 14:00:00|9023.1|9021.6|9015|9013.5|9034|9032.5|9010.6|9009.1|10623
1604934000000|2020-11-09 15:00:00|9014.8|9013.3|8994.8|8993.3|9018.4|9016.9|8991.4|8990|11513
1604937600000|2020-11-09 16:00:00|8994.3|8993.4|8991.3|8989.8|9002|9000.7|8989|8987.8|12587
1604941200000|2020-11-09 17:00:00|8991.4|8989.9|8994.3|8992.8|8994.9|8993.7|8987|8985.6|9016
1604944800000|2020-11-09 18:00:00|8994|8992.5|8991.1|8989.6|9002|9000.9|8990.9|8989.4|7367
1604948400000|2020-11-09 19:00:00|8991|8989.5|8986.8|8985.3|8992.5|8991.2|8984.2|8982.9|6981
1604952000000|2020-11-09 20:00:00|8986.9|8985.4|8976.3|8974.8|8986.9|8985.4|8975.9|8974.4|7093
1604955600000|2020-11-09 21:00:00|8976.4|8974.9|8976.2|8972|8984.6|8983.4|8973.4|8971.9|4982
1604959200000|2020-11-09 22:00:00|8978.8|8970.9|8983.3|8976.6|8989.5|8978|8976.8|8966.5|4635
1604962800000|2020-11-09 23:00:00|8983.2|8976.7|8979.6|8978.1|8984.7|8980.3|8977.2|8975.3|6478
1604966400000|2020-11-10 00:00:00|8979.7|8978.2|8973.2|8971.7|8980.5|8979|8968.8|8967.6|5720
1604970000000|2020-11-10 01:00:00|8973.1|8971.6|8970.1|8969.2|8975.3|8973.8|8967.9|8966.8|5949
1604973600000|2020-11-10 02:00:00|8970|8969.1|8972.6|8971.1|8975.4|8974.2|8968|8966.6|5906
1604977200000|2020-11-10 03:00:00|8972.7|8971.2|8975.5|8974|8977.9|8976.4|8969.8|8968.4|4970
1604980800000|2020-11-10 04:00:00|8975.4|8973.9|8977|8975.5|8978.7|8977.6|8971.1|8969.6|4415
1604984400000|2020-11-10 05:00:00|8976.9|8975.4|8975.4|8974.5|8977.5|8976.2|8972.2|8970.8|4114
1604988000000|2020-11-10 06:00:00|8975.7|8974.2|8969.6|8968.1|8976.3|8975|8966.9|8965.7|4776
1604991600000|2020-11-10 07:00:00|8969.5|8968|8971.8|8970.3|8979.8|8978.8|8966.8|8965.4|8562
1604995200000|2020-11-10 08:00:00|8971.6|8970.1|8957.7|8956.2|8972.7|8971.4|8950.4|8948.9|10244
1604998800000|2020-11-10 09:00:00|8957.6|8956.1|8912.1|8909.8|8959.6|8958.3|8903.9|8902.8|10218
1605002400000|2020-11-10 10:00:00|8912.3|8909.9|8896.2|8895.3|8916.7|8915.6|8892.5|8891|11628
1605006000000|2020-11-10 11:00:00|8896.1|8895.2|8898.9|8898|8906|8905.1|8884.4|8883.2|10130
1605009600000|2020-11-10 12:00:00|8899.6|8898.1|8914.1|8912.6|8922.3|8921.2|8894|8892.9|10240
1605013200000|2020-11-10 13:00:00|8913.5|8912.1|8921.2|8920.3|8925.6|8924.2|8909.2|8907.7|10209
1605016800000|2020-11-10 14:00:00|8921.3|8919.8|8912.2|8910.7|8925.9|8924.5|8906.2|8904.9|10438
1605020400000|2020-11-10 15:00:00|8912|8910.5|8922.1|8920.6|8927|8925.7|8907.8|8906.6|12958
1605024000000|2020-11-10 16:00:00|8922|8920.5|8924.6|8923.7|8940.4|8939.5|8920.7|8919.8|8789
1605027600000|2020-11-10 17:00:00|8924.5|8923.6|8930.1|8929.2|8930.1|8929.2|8917.3|8916.2|7179
1605031200000|2020-11-10 18:00:00|8930|8929.1|8924.4|8923.5|8930.3|8929.2|8918.5|8917.5|5777
1605034800000|2020-11-10 19:00:00|8924.3|8923.4|8914.5|8913.6|8928.4|8927.2|8912.7|8911.6|6613
1605038400000|2020-11-10 20:00:00|8914.3|8913.4|8914.3|8913.4|8917.4|8916.5|8909.4|8908.5|6101
1605042000000|2020-11-10 21:00:00|8913.9|8913|8907.4|8900.6|8914.2|8913.2|8901|8894|3848
1605045600000|2020-11-10 22:00:00|8907.5|8900.1|8910|8904.6|8916.8|8906.9|8907.4|8899|4790
1605049200000|2020-11-10 23:00:00|8909.8|8904.7|8913.2|8911.7|8913.9|8912.4|8907.4|8902.6|3036
1605052800000|2020-11-11 00:00:00|8913.1|8911.6|8914.9|8913.4|8916.6|8915.2|8907.5|8906|3771
1605056400000|2020-11-11 01:00:00|8914.8|8913.3|8916.2|8914.7|8918.3|8916.8|8912.2|8910.7|4971
1605060000000|2020-11-11 02:00:00|8916.3|8914.8|8912|8910.5|8917|8915.9|8906.7|8905.7|4487
1605063600000|2020-11-11 03:00:00|8911.7|8910.2|8914|8913.1|8914.4|8913.1|8909.1|8907.9|3872
1605067200000|2020-11-11 04:00:00|8914.3|8912.8|8914.6|8913.7|8915.2|8914|8911.3|8910.1|2541
1605070800000|2020-11-11 05:00:00|8914.7|8913.8|8917.7|8916.2|8919.3|8918.1|8913.4|8912.2|2624
1605074400000|2020-11-11 06:00:00|8917|8916.1|8916.1|8914.6|8919.3|8917.8|8913.3|8912.2|2884
1605078000000|2020-11-11 07:00:00|8916|8914.5|8894.7|8893.8|8916|8914.5|8893.8|8892.7|6002
1605081600000|2020-11-11 08:00:00|8894.8|8893.9|8877.2|8875.7|8895.1|8894|8874.6|8873.5|9902
1605085200000|2020-11-11 09:00:00|8876.9|8876|8892.8|8891.3|8905.8|8903.4|8864.8|8861.4|10440
1605088800000|2020-11-11 10:00:00|8893|8891.5|8889.6|8888.1|8900.8|8899.7|8883.6|8882.4|8270
1605092400000|2020-11-11 11:00:00|8889.5|8888|8870.2|8868.7|8890|8888.9|8861.6|8860.3|8433
1605096000000|2020-11-11 12:00:00|8869.7|8868.2|8901.4|8899.9|8901.4|8899.9|8868.4|8866.9|9427
1605099600000|2020-11-11 13:00:00|8901.3|8899.8|8878.2|8877.3|8901.6|8900.1|8876.8|8875.7|8887
1605103200000|2020-11-11 14:00:00|8877.9|8876.7|8897.4|8896.5|8897.9|8897|8871.9|8870.9|10180
1605106800000|2020-11-11 15:00:00|8897.2|8896.3|8910.2|8909.3|8914|8912.9|8892.1|8890.6|9839
1605110400000|2020-11-11 16:00:00|8910.1|8909.2|8912.1|8910.6|8915.1|8914.2|8905.1|8903.9|7020
1605114000000|2020-11-11 17:00:00|8912.2|8910.7|8918.6|8917.1|8919.2|8918.1|8905.8|8904.6|5184
1605117600000|2020-11-11 18:00:00|8918.5|8917|8909.6|8908.7|8918.5|8917.3|8908.8|8907.6|3753
1605121200000|2020-11-11 19:00:00|8909.7|8908.8|8911.7|8910.8|8913.2|8912.1|8906.5|8905.6|4518
1605124800000|2020-11-11 20:00:00|8912.4|8910.9|8913.8|8912.9|8918.2|8917|8910.2|8909.1|3942
1605128400000|2020-11-11 21:00:00|8913.9|8913|8911.5|8901.5|8916.9|8915.4|8907|8901.5|2832
1605132000000|2020-11-11 22:00:00|8910.9|8901.8|8911.2|8903|8916.8|8907.9|8908.3|8898.8|5432
1605135600000|2020-11-11 23:00:00|8911.5|8902.6|8908.6|8907.1|8911.5|8908.7|8904.4|8901.4|2263
1605139200000|2020-11-12 00:00:00|8908.7|8907.2|8910.6|8909.1|8913|8911.5|8907.3|8905.8|2721
1605142800000|2020-11-12 01:00:00|8910.5|8909|8912.9|8911.4|8914.2|8912.7|8908.2|8906.7|3768
1605146400000|2020-11-12 02:00:00|8912.8|8911.3|8915.4|8913.9|8915.9|8914.6|8910|8908.9|3147
1605150000000|2020-11-12 03:00:00|8915.3|8913.8|8910.3|8908.8|8917.1|8915.8|8909.9|8908.7|3500
1605153600000|2020-11-12 04:00:00|8910.5|8909|8914.4|8912.9|8916.3|8915.4|8910.5|8909|2722
1605157200000|2020-11-12 05:00:00|8914.5|8913|8915.1|8914.2|8915.8|8914.6|8911|8909.9|3594
1605160800000|2020-11-12 06:00:00|8915.2|8914.3|8923.1|8920.6|8923.7|8922.6|8913|8911.6|4877
1605164400000|2020-11-12 07:00:00|8923.3|8920.5|8936.9|8935.4|8937.3|8935.8|8918.5|8917|7642
1605168000000|2020-11-12 08:00:00|8936.7|8935.2|8939.3|8938.4|8945.5|8944.3|8932.6|8931.7|9086
1605171600000|2020-11-12 09:00:00|8939.1|8938.2|8959.5|8958|8965.7|8964.3|8937.2|8936.3|8885
1605175200000|2020-11-12 10:00:00|8959.4|8957.9|8955.6|8954.7|8963.7|8962.3|8951.1|8950|8069
1605178800000|2020-11-12 11:00:00|8955.7|8954.8|8979.7|8978.2|8979.9|8978.4|8952.2|8951.1|8192
1605182400000|2020-11-12 12:00:00|8979.8|8978.3|8977.9|8976.4|8990.5|8989.6|8972.6|8971.3|9255
1605186000000|2020-11-12 13:00:00|8977.8|8976.9|8962.9|8961.4|8981.2|8979.9|8958.4|8957.2|9558
1605189600000|2020-11-12 14:00:00|8962.7|8961.2|8968.3|8967.4|8973.9|8972.8|8952.7|8951.6|10489
1605193200000|2020-11-12 15:00:00|8968.5|8967.6|8996.1|8995.2|8998.5|8997.6|8963.7|8962.8|10460
1605196800000|2020-11-12 16:00:00|8996.2|8995.3|8990.4|8989.5|8997.5|8996.6|8984.1|8983.2|7765
1605200400000|2020-11-12 17:00:00|8990.5|8989.6|8997.5|8996.6|8998.8|8997.9|8985.7|8984.8|5998
1605204000000|2020-11-12 18:00:00|8997.6|8996.7|8999.7|8998.2|9004|9003.1|8996.1|8995.2|5839
1605207600000|2020-11-12 19:00:00|8999.5|8998|9000.8|8999.9|9005.1|9004.2|8999.3|8998|6121
1605211200000|2020-11-12 20:00:00|9000.7|8999.8|8999.3|8997.8|9005|9004|8998.6|8997.6|5632
1605214800000|2020-11-12 21:00:00|8998.8|8997.3|9005|8994.3|9005.1|9001.9|8996.1|8991.4|3604
1605218400000|2020-11-12 22:00:00|9005.1|8994.7|9003.3|8996.9|9007.6|8999.1|9000.7|8989.4|5192
1605222000000|2020-11-12 23:00:00|9003.4|8996.2|8997|8995.5|9005.8|8998.5|8996|8992|7423
1605225600000|2020-11-13 00:00:00|8997.1|8995.6|9003.1|9001.6|9004.2|9002.9|8996|8994.5|3639
1605229200000|2020-11-13 01:00:00|9003|9001.5|9002.2|9001.3|9003.7|9002.4|8998.6|8997.3|3960
1605232800000|2020-11-13 02:00:00|9002.3|9001.4|9001.8|9000.9|9004.5|9003.2|8998.6|8997.6|4000
1605236400000|2020-11-13 03:00:00|9001.9|9001|8999.8|8998.9|9002.9|9001.8|8998.7|8997.7|3376
1605240000000|2020-11-13 04:00:00|8999.7|8998.8|8996.4|8994.9|9000.1|8999.2|8994.8|8993.7|2915
1605243600000|2020-11-13 05:00:00|8996|8995.1|8995|8994.1|8998.8|8997.7|8994.6|8993.7|3124
1605247200000|2020-11-13 06:00:00|8995.1|8994.2|8978.7|8977.2|8997|8995.6|8978.1|8976.7|3506
1605250800000|2020-11-13 07:00:00|8978.6|8977.1|8977|8976.1|8990.4|8989.4|8974.9|8973.8|6569
1605254400000|2020-11-13 08:00:00|8977.2|8975.7|8984.1|8983.2|8985.9|8985|8973.5|8972.6|7498
1605258000000|2020-11-13 09:00:00|8983.9|8983|8978.7|8977.2|8990.2|8989.2|8973.3|8972.3|7392
1605261600000|2020-11-13 10:00:00|8978.8|8977.3|8974.2|8972.7|8982.1|8981.2|8967.5|8966.6|6760
1605265200000|2020-11-13 11:00:00|8974.1|8972.6|8973.6|8972.7|8983.2|8982.3|8969.4|8968.3|6470
1605268800000|2020-11-13 12:00:00|8973.4|8972.5|8976.5|8975|8984.3|8982.9|8971.2|8970.1|6708
1605272400000|2020-11-13 13:00:00|8976.1|8975.2|8978.5|8977.6|8981.4|8980.5|8969.9|8968.8|6980
1605276000000|2020-11-13 14:00:00|8978.6|8977.7|8980.1|8978.6|8989.9|8989|8974.4|8973.5|7235
1605279600000|2020-11-13 15:00:00|8979.9|8978.4|8983.3|8982.4|8993.6|8992.7|8979.4|8978.1|8201
1605283200000|2020-11-13 16:00:00|8983.4|8982.5|8974.8|8973.9|8984.6|8983.7|8972.2|8971.1|5562
1605286800000|2020-11-13 17:00:00|8974.9|8974|8968.3|8967.4|8979.3|8978.4|8966.5|8965.6|4545
1605290400000|2020-11-13 18:00:00|8968.4|8967.5|8971|8970.1|8975.5|8974.6|8966.7|8965.8|4139
1605294000000|2020-11-13 19:00:00|8970.9|8970|8980.6|8979.7|8981.1|8980.2|8968.8|8967.9|3362
1605297600000|2020-11-13 20:00:00|8980.7|8979.8|8969.1|8968.2|8982.8|8981.7|8968.9|8967.6|3417
1605474000000|2020-11-15 21:00:00|8999.1|8979.6|8999|8977|9000.9|8981.6|8989.6|8971.2|86
1605477600000|2020-11-15 22:00:00|8998.7|8976.7|8979.9|8968.4|9001.2|8981.1|8976.3|8960.2|2588
1605481200000|2020-11-15 23:00:00|8980.4|8968.7|8960.7|8959.2|8981.1|8975.6|8958.6|8957.1|4652
1605484800000|2020-11-16 00:00:00|8960.8|8959.3|8962.3|8960.8|8965.1|8963.6|8958.7|8957.2|3717
1605488400000|2020-11-16 01:00:00|8962.2|8960.7|8963.2|8961.7|8963.9|8962.8|8961|8959.9|4645
1605492000000|2020-11-16 02:00:00|8963|8961.5|8961|8960.1|8963.4|8962.4|8958.7|8957.8|3872
1605495600000|2020-11-16 03:00:00|8960.9|8960|8959.9|8959|8962.4|8961.4|8957.4|8956.4|3841
1605499200000|2020-11-16 04:00:00|8960|8959.1|8960.8|8959.9|8963.3|8962.2|8958.6|8957.5|3351
1605502800000|2020-11-16 05:00:00|8960.7|8959.8|8964.5|8963.6|8965.7|8964.5|8960.5|8959.4|3629
1605506400000|2020-11-16 06:00:00|8964.7|8963.8|8971.4|8969.9|8972.6|8971.7|8960.1|8958.9|3439
1605510000000|2020-11-16 07:00:00|8971.1|8969.6|8965.1|8964.2|8973.9|8972.8|8961.2|8960.3|5465
1605513600000|2020-11-16 08:00:00|8965.3|8963.8|8978.9|8977.4|8981.6|8980.4|8955.5|8954.4|8654
1605517200000|2020-11-16 09:00:00|8978.8|8977.3|8992.9|8991.4|8995.9|8994.7|8975.7|8974.7|9187
1605520800000|2020-11-16 10:00:00|8992.8|8991.3|8984.6|8983.1|8995.1|8993.9|8983|8981.7|9195
1605524400000|2020-11-16 11:00:00|8985|8983.5|8964.4|8962.9|8986.2|8984.8|8956.9|8955.4|9043
1605528000000|2020-11-16 12:00:00|8964.5|8963|8986.2|8984.7|8988.8|8987.6|8964.4|8962.9|11019
1605531600000|2020-11-16 13:00:00|8986.4|8984.9|8969.7|8968.2|8986.8|8985.4|8965.6|8964.3|9573
1605535200000|2020-11-16 14:00:00|8969.3|8968.4|8971|8970.1|8978.8|8977.9|8961|8959.8|7647
1605538800000|2020-11-16 15:00:00|8970.9|8970|8981.6|8980.7|8987.1|8986.2|8967.2|8966.1|8361
1605542400000|2020-11-16 16:00:00|8981.4|8980.5|8976.6|8975.7|8985.1|8983.9|8969.8|8968.9|6588
1605546000000|2020-11-16 17:00:00|8976.5|8975.6|8973.5|8972.6|8980|8979.1|8972.5|8971.6|5061
1605549600000|2020-11-16 18:00:00|8973.4|8972.5|8975.8|8974.9|8980.3|8979.4|8971.4|8970.5|4631
1605553200000|2020-11-16 19:00:00|8975.6|8974.7|8979.7|8978.8|8981|8979.8|8974.4|8973.5|4440
1605556800000|2020-11-16 20:00:00|8980.1|8978.6|8981.8|8980.3|8983.1|8982.1|8976|8975.1|3641
1605560400000|2020-11-16 21:00:00|8981.7|8980.2|8983.7|8971.7|8985.2|8983.3|8977.6|8971.3|3090
1605564000000|2020-11-16 22:00:00|8984.6|8972.6|8988.4|8981.6|8993.6|8983.9|8979.2|8967.2|4408
1605567600000|2020-11-16 23:00:00|8989.2|8981|8970.4|8968.9|8989.2|8984.5|8961.2|8959.7|5989
1605571200000|2020-11-17 00:00:00|8970.5|8969|8976.2|8975.3|8977.5|8976.4|8970.1|8968.6|4963
1605574800000|2020-11-17 01:00:00|8976.5|8975|8977.5|8976|8978.3|8977.2|8973.5|8972.2|4946
1605578400000|2020-11-17 02:00:00|8977.4|8975.9|8975.2|8973.7|8979.9|8979|8973|8971.8|4238
1605582000000|2020-11-17 03:00:00|8975.1|8973.6|8969.5|8968.6|8975.1|8973.9|8967.4|8966.2|3751
1605585600000|2020-11-17 04:00:00|8969.6|8968.7|8969.9|8968.4|8971.2|8969.8|8968.1|8967|2833
1605589200000|2020-11-17 05:00:00|8970|8968.5|8972.6|8971.1|8973.1|8972|8969|8967.6|3698
1605592800000|2020-11-17 06:00:00|8972.7|8971.2|8974.4|8972.9|8975.6|8974.4|8969.3|8968.4|3303
1605596400000|2020-11-17 07:00:00|8974.6|8973.1|8975.2|8974.3|8981.4|8980.4|8964.7|8963.6|4752
1605600000000|2020-11-17 08:00:00|8975.1|8974.2|8980.9|8980|8982.8|8981.6|8971.6|8970.6|8057
1605603600000|2020-11-17 09:00:00|8980.8|8979.9|8974.5|8973|8982.3|8981.4|8970.7|8969.7|7156
1605607200000|2020-11-17 10:00:00|8974.2|8973.3|8964.8|8963.9|8977.7|8976.5|8955.3|8953|6924
1605610800000|2020-11-17 11:00:00|8964.6|8963.7|8950.5|8949.6|8967.1|8966.1|8949.6|8948.7|6743
1605614400000|2020-11-17 12:00:00|8950.7|8949.8|8961.2|8960.3|8962.2|8961|8949.4|8947.9|6372
1605618000000|2020-11-17 13:00:00|8961|8960.1|8961.4|8960.5|8969.3|8968|8955.4|8954.2|7779
1605621600000|2020-11-17 14:00:00|8961.5|8960.6|8956.2|8955.3|8964.8|8963.8|8954.9|8954|7249
1605625200000|2020-11-17 15:00:00|8956.4|8954.9|8957.1|8956.2|8959.7|8958.8|8950|8949.1|8261
1605628800000|2020-11-17 16:00:00|8957.2|8956.3|8955.1|8954.2|8960.7|8959.8|8950.6|8949.7|6626
1605632400000|2020-11-17 17:00:00|8955.2|8954.3|8959.5|8958.6|8959.7|8958.8|8952.4|8951.5|4995
1605636000000|2020-11-17 18:00:00|8959.4|8958.5|8959|8958.1|8962.2|8961.2|8957.7|8956.8|3653
1605639600000|2020-11-17 19:00:00|8958.9|8958|8948.5|8947.6|8960|8959.1|8948.2|8947.1|3157
1605643200000|2020-11-17 20:00:00|8948.4|8947.5|8954.7|8953.2|8955.2|8954.1|8948.1|8946.9|3493
1605646800000|2020-11-17 21:00:00|8954.5|8953|8958.8|8951.4|8960.8|8953.3|8949.6|8948.3|2979
1605650400000|2020-11-17 22:00:00|8961.3|8950.3|8945|8940.8|8964.2|8954|8944.9|8939.2|4709
1605654000000|2020-11-17 23:00:00|8945.4|8941.1|8949.8|8948.3|8953|8948.8|8944.3|8940.9|5217
1605657600000|2020-11-18 00:00:00|8949.9|8948.4|8951.4|8949.9|8951.6|8950.4|8947.2|8945.7|3976
1605661200000|2020-11-18 01:00:00|8951.6|8950.1|8949.4|8947.9|8952.2|8950.9|8944.7|8943.2|4029
1605664800000|2020-11-18 02:00:00|8949.3|8947.8|8950.2|8948.7|8950.4|8949|8945.1|8943.9|3014
1605668400000|2020-11-18 03:00:00|8950.3|8948.8|8949.9|8949|8952.2|8950.9|8948.8|8947.4|2710
1605672000000|2020-11-18 04:00:00|8950|8949.1|8950.5|8949|8951|8949.8|8948.5|8947.4|2225
1605675600000|2020-11-18 05:00:00|8950.4|8948.9|8950.3|8949.4|8954.1|8953|8948.9|8947.7|3638
1605679200000|2020-11-18 06:00:00|8950.2|8949.3|8960.2|8954.9|8960.6|8957.9|8949.2|8948|4116
1605682800000|2020-11-18 07:00:00|8958.9|8954.8|8950.3|8949.4|8959.1|8955.2|8947.6|8946.1|6856
1605686400000|2020-11-18 08:00:00|8950.2|8949.3|8943.8|8942.9|8952|8950.6|8941.3|8940.1|8072
1605690000000|2020-11-18 09:00:00|8943.7|8942.8|8944.7|8943.2|8945.7|8944.4|8938|8936.9|6768
1605693600000|2020-11-18 10:00:00|8944.8|8943.3|8936.3|8935.4|8945.5|8944.2|8935.2|8934|6446
1605697200000|2020-11-18 11:00:00|8936.4|8935.5|8941.5|8940|8945.3|8944.2|8935.3|8934.2|6983
1605700800000|2020-11-18 12:00:00|8941.4|8939.9|8938.8|8937.9|8946.3|8945.1|8934.9|8933.9|7650
1605704400000|2020-11-18 13:00:00|8938.9|8938|8934.5|8933|8942.1|8940.8|8932.2|8931|7613
1605708000000|2020-11-18 14:00:00|8934.4|8932.9|8926.6|8925.7|8938.8|8937.6|8926.4|8925.4|7592
1605711600000|2020-11-18 15:00:00|8926.7|8925.8|8927.2|8926.3|8929.6|8928.6|8915.6|8914.5|7833
1605715200000|2020-11-18 16:00:00|8927.3|8926.4|8926|8925.1|8929|8927.9|8921.7|8920.8|6631
1605718800000|2020-11-18 17:00:00|8925.8|8924.9|8932.6|8931.1|8935.6|8934.4|8924.8|8923.9|5776
1605722400000|2020-11-18 18:00:00|8932.4|8931.5|8931.3|8930.4|8935.3|8934|8930.4|8929.4|4769
1605726000000|2020-11-18 19:00:00|8931.4|8930.5|8932.7|8931.8|8935.6|8934.4|8930.4|8929.2|4738
1605729600000|2020-11-18 20:00:00|8932.8|8931.9|8933.5|8932.6|8937.4|8936.3|8931.1|8929.8|4740
1605733200000|2020-11-18 21:00:00|8933.9|8932.4|8937.1|8929|8939.9|8934.9|8931.3|8927.1|3437
1605736800000|2020-11-18 22:00:00|8938.3|8926.3|8934.8|8930|8941.9|8934|8933.6|8925.6|3756
1605740400000|2020-11-18 23:00:00|8934.9|8930.4|8939.3|8937.8|8939.7|8938.2|8933.2|8929.8|2718
1605744000000|2020-11-19 00:00:00|8939.2|8937.7|8946.5|8945|8947.7|8946.6|8936.1|8934.6|5559
1605747600000|2020-11-19 01:00:00|8946.4|8944.9|8947.1|8946.2|8948.4|8947.3|8945.1|8943.6|3670
1605751200000|2020-11-19 02:00:00|8947.4|8945.9|8948.4|8946.9|8949.3|8948.1|8946.1|8944.9|3568
1605754800000|2020-11-19 03:00:00|8948.3|8946.8|8954.6|8953.1|8955.1|8954|8947.9|8946.4|2580
1605758400000|2020-11-19 04:00:00|8954.7|8953.2|8952.6|8951.1|8954.9|8953.8|8952.1|8950.9|2850
1605762000000|2020-11-19 05:00:00|8952.7|8951.2|8954.1|8952.6|8955.8|8954.6|8950.1|8948.9|3434
1605765600000|2020-11-19 06:00:00|8954.2|8952.7|8951.8|8950.3|8958.4|8957.1|8950.8|8949.5|4257
1605769200000|2020-11-19 07:00:00|8951.7|8950.2|8950.8|8949.3|8955.1|8953.9|8945.2|8944|6355
1605772800000|2020-11-19 08:00:00|8950.4|8949.5|8953.5|8952|8964.3|8963.1|8949.1|8947.7|10391
1605776400000|2020-11-19 09:00:00|8953.6|8952.1|8955.8|8954.3|8957.6|8956.4|8941.2|8940.1|8446
1605780000000|2020-11-19 10:00:00|8955.9|8954.4|8931.2|8929.7|8958.7|8957.7|8925|8923.5|8950
1605783600000|2020-11-19 11:00:00|8930.6|8929.8|8931.8|8930.3|8939.3|8938.2|8924.6|8923.4|8255
1605787200000|2020-11-19 12:00:00|8932|8930.5|8945.4|8944.5|8947|8946.1|8929.4|8928|6465
1605790800000|2020-11-19 13:00:00|8945.7|8944.2|8943.9|8942.4|8951.7|8950.5|8936.3|8935.2|7770
1605794400000|2020-11-19 14:00:00|8943.6|8942.7|8949.7|8948.2|8960.8|8959.9|8941.3|8940.2|9494
1605798000000|2020-11-19 15:00:00|8949.8|8948.3|8952.5|8951|8960.9|8959.8|8943.3|8942.1|9655
1605801600000|2020-11-19 16:00:00|8952.3|8951.4|8955.3|8954.4|8959.3|8958.1|8950.9|8949.7|7101
1605805200000|2020-11-19 17:00:00|8955.4|8954.5|8951.1|8949.6|8959.1|8957.9|8950.4|8949.5|5358
1605808800000|2020-11-19 18:00:00|8950.8|8949.9|8948.1|8947.2|8953.9|8953|8947|8945.7|4798
1605812400000|2020-11-19 19:00:00|8948.4|8946.9|8960.2|8959.3|8961.1|8959.8|8948|8946.7|6057
1605816000000|2020-11-19 20:00:00|8960.3|8959.4|8949.7|8948.2|8964.6|8963.4|8944.3|8943.2|5709
1605819600000|2020-11-19 21:00:00|8949.5|8948|8960.1|8950.1|8960.4|8954.4|8949.5|8947.1|3230
1605823200000|2020-11-19 22:00:00|8962|8950|8959.8|8954.9|8968.6|8956.6|8953.7|8944.1|3936
1605826800000|2020-11-19 23:00:00|8960.1|8955.7|8957.7|8956.2|8963.1|8959.3|8956|8952.7|4222
1605830400000|2020-11-20 00:00:00|8957.6|8956.1|8960|8958.5|8960.9|8959.4|8957.2|8955.7|3141
1605834000000|2020-11-20 01:00:00|8959.9|8958.4|8958.3|8956.8|8960.1|8958.6|8956.5|8955.2|3330
1605837600000|2020-11-20 02:00:00|8958.2|8956.7|8958.2|8956.7|8958.5|8957.4|8955|8953.7|2954
1605841200000|2020-11-20 03:00:00|8958.1|8956.6|8954.5|8953|8958.3|8957|8951.2|8949.9|2961
1605844800000|2020-11-20 04:00:00|8954.4|8952.9|8952.8|8951.3|8956.3|8954.8|8951.2|8950.2|2695
1605848400000|2020-11-20 05:00:00|8952.9|8951.4|8950.3|8948.8|8954.5|8953|8949.4|8948.1|3517
1605852000000|2020-11-20 06:00:00|8950|8949.1|8949.6|8946.1|8951.9|8950.6|8948.3|8946.1|3250
1605855600000|2020-11-20 07:00:00|8950.7|8947|8954.4|8952.9|8958.2|8957|8937.8|8936.7|5486
1605859200000|2020-11-20 08:00:00|8954.2|8952.7|8950.8|8949.3|8960|8958.6|8948.3|8947.1|6954
1605862800000|2020-11-20 09:00:00|8950.9|8949.4|8933.6|8932.1|8950.9|8949.7|8925.8|8924.6|7560
1605866400000|2020-11-20 10:00:00|8933.4|8931.9|8939.1|8937.6|8940.1|8939|8924.7|8923.6|7001
1605870000000|2020-11-20 11:00:00|8939|8937.5|8943|8942.1|8943.4|8942.2|8928.4|8926.9|7086
1605873600000|2020-11-20 12:00:00|8943.3|8941.8|8943.7|8942.2|8946.6|8945.5|8937.6|8936.4|5880
1605877200000|2020-11-20 13:00:00|8943.6|8942.1|8944.1|8942.6|8945.5|8944.4|8939.2|8937.9|5500
1605880800000|2020-11-20 14:00:00|8944|8942.5|8937.1|8936.2|8944.7|8943.5|8935.6|8934.6|5994
1605884400000|2020-11-20 15:00:00|8937.4|8935.9|8922.8|8921.9|8939.4|8938.3|8920.1|8919.2|6152
1605888000000|2020-11-20 16:00:00|8922.9|8922|8919.7|8918.8|8931.7|8930.5|8919.7|8918.4|5409
1605891600000|2020-11-20 17:00:00|8919.8|8918.9|8928.3|8927.4|8928.6|8927.7|8919.3|8918.1|4165
1605895200000|2020-11-20 18:00:00|8928.5|8927.6|8927.3|8926.4|8939.3|8936.4|8920.9|8917|3902
1605898800000|2020-11-20 19:00:00|8927.2|8926.3|8930.7|8929.2|8931.5|8930.2|8923.7|8922.7|3318
1605902400000|2020-11-20 20:00:00|8930.4|8929.5|8922.4|8920.9|8930.9|8929.7|8922.2|8920.7|3714
1605906000000|2020-11-20 21:00:00|8921.1|8919.6|8923.3|8921.8|8930.2|8928.7|8920.9|8916.7|4445
1606078800000|2020-11-22 21:00:00|8918.9|8912.4|8927|8911.3|8935.8|8914.7|8918.1|8904.1|247
1606082400000|2020-11-22 22:00:00|8927.9|8912.9|8920|8915.7|8941.1|8922.5|8918.6|8906.3|5706
1606086000000|2020-11-22 23:00:00|8920.2|8915.6|8919.9|8918.4|8920.3|8918.8|8917.3|8914.4|4535
1606089600000|2020-11-23 00:00:00|8920|8918.5|8921.5|8919|8922.7|8920.8|8917.7|8916.2|3490
1606093200000|2020-11-23 01:00:00|8921.4|8919.1|8913.3|8911.8|8921.5|8920|8912.3|8910.8|3430
1606096800000|2020-11-23 02:00:00|8913.2|8911.7|8914.4|8912.9|8914.6|8913.1|8912.6|8911.1|2305
1606100400000|2020-11-23 03:00:00|8914.3|8912.8|8914.8|8913.9|8916.4|8915.3|8911.5|8910.3|2207
1606104000000|2020-11-23 04:00:00|8914.9|8914|8917.4|8916.5|8918.2|8916.9|8914.8|8913.8|1907
1606107600000|2020-11-23 05:00:00|8917.7|8916.2|8912.3|8911.4|8917.7|8916.4|8912.2|8911.1|1708
1606111200000|2020-11-23 06:00:00|8912.5|8911|8916.6|8915.1|8917.9|8916.8|8909.9|8908.4|2489
1606114800000|2020-11-23 07:00:00|8916.5|8915|8904.6|8903.7|8920.7|8919.5|8904.4|8903.2|4845
1606118400000|2020-11-23 08:00:00|8905|8903.5|8880|8878.5|8906.6|8905.6|8875.7|8874.7|8364
1606122000000|2020-11-23 09:00:00|8880.3|8878.8|8887.8|8886.3|8898.4|8897.2|8874.6|8873.4|8233
1606125600000|2020-11-23 10:00:00|8887.7|8886.2|8899.5|8898.6|8900.4|8898.9|8879.4|8877.9|7058
1606129200000|2020-11-23 11:00:00|8899.4|8898.5|8902.8|8901.3|8914.8|8913.3|8893.5|8892.5|8376
1606132800000|2020-11-23 12:00:00|8902.7|8901.2|8887.8|8886.3|8906.4|8905.2|8885.1|8883.9|6997
1606136400000|2020-11-23 13:00:00|8887.6|8886.1|8887.6|8886.1|8892.8|8891.7|8883.8|8882.7|7137
1606140000000|2020-11-23 14:00:00|8887.7|8886.2|8889|8888.1|8896.4|8895.2|8882|8880.8|8149
1606143600000|2020-11-23 15:00:00|8889.1|8888.2|8889.3|8887.8|8893|8891.8|8867.2|8865.9|11317
1606147200000|2020-11-23 16:00:00|8889.4|8887.9|8892.9|8892|8900.5|8899.3|8887.2|8886.1|9779
1606150800000|2020-11-23 17:00:00|8893|8892.1|8895.7|8894.8|8899.3|8898.1|8889.2|8888|5851
1606154400000|2020-11-23 18:00:00|8895.6|8894.7|8895.3|8894.4|8900.8|8899.9|8892.7|8891.8|3943
1606158000000|2020-11-23 19:00:00|8895.4|8894.5|8887.6|8886.7|8896|8895.1|8887.2|8886.3|4041
1606161600000|2020-11-23 20:00:00|8887.7|8886.8|8889.7|8888.2|8891.6|8890.7|8886.5|8885.6|4283
1606165200000|2020-11-23 21:00:00|8889.5|8888.6|8890.3|8881.2|8891.5|8890.3|8886.2|8879.7|2441
1606168800000|2020-11-23 22:00:00|8890.4|8878.4|8888.3|8882.7|8896.5|8886.3|8887.9|8877.9|3195
1606172400000|2020-11-23 23:00:00|8889.6|8882.6|8887.2|8885.7|8891.1|8887.9|8884.6|8881.9|3742
1606176000000|2020-11-24 00:00:00|8887.3|8885.8|8886.2|8884.7|8889.6|8888.3|8884.5|8883.3|3623
1606179600000|2020-11-24 01:00:00|8886.3|8884.8|8885.7|8884.8|8888.6|8887.4|8882.6|8881.2|4999
1606183200000|2020-11-24 02:00:00|8885.8|8884.9|8889.6|8888.1|8889.7|8888.5|8883.2|8882.1|4018
1606186800000|2020-11-24 03:00:00|8889|8887.9|8885.5|8884|8889.8|8888.7|8885.1|8883.8|3245
1606190400000|2020-11-24 04:00:00|8885.6|8884.1|8890.2|8888.7|8890.4|8889.1|8884.2|8883|2560
1606194000000|2020-11-24 05:00:00|8890.1|8888.6|8888.1|8886.6|8891|8889.8|8887.2|8885.7|3192
1606197600000|2020-11-24 06:00:00|8887.7|8886.8|8886.1|8884.6|8891.1|8889.8|8883.7|8882.5|2962
1606201200000|2020-11-24 07:00:00|8886.2|8884.7|8883.1|8881.6|8889.3|8888.1|8876.9|8875.8|4500
1606204800000|2020-11-24 08:00:00|8882.8|8881.3|8879.4|8876.9|8886.8|8885.5|8876.2|8875|9095
1606208400000|2020-11-24 09:00:00|8878.9|8876.6|8893.7|8892.2|8898.7|8897.4|8875.1|8873.7|7165
1606212000000|2020-11-24 10:00:00|8893.5|8892|8894.7|8893.2|8910.1|8908.6|8891.4|8890.5|7284
1606215600000|2020-11-24 11:00:00|8894.3|8892.8|8897.9|8897|8902.2|8901.1|8891|8890.1|7599
1606219200000|2020-11-24 12:00:00|8898.1|8897.2|8908.4|8906.9|8911.8|8910.6|8892.7|8891.5|7480
1606222800000|2020-11-24 13:00:00|8908.3|8906.8|8906.4|8904.9|8908.7|8907.5|8900.4|8899.1|7003
1606226400000|2020-11-24 14:00:00|8906.3|8904.8|8904.7|8901.1|8914.2|8912.7|8897.7|8896.8|9914
1606230000000|2020-11-24 15:00:00|8904.2|8901.6|8891|8890.1|8908.7|8907.5|8889.9|8888.7|9493
1606233600000|2020-11-24 16:00:00|8891.1|8890.2|8895.7|8894.2|8901.2|8900.3|8885.6|8884.7|7563
1606237200000|2020-11-24 17:00:00|8895.4|8894.5|8898.7|8897.2|8903.5|8902.3|8893.3|8892.4|5417
1606240800000|2020-11-24 18:00:00|8898.4|8897.5|8892.3|8891.4|8899.1|8898.1|8891|8890|4561
1606244400000|2020-11-24 19:00:00|8892.6|8891.7|8900.8|8899.9|8902.4|8901.5|8891|8889.8|3328
1606248000000|2020-11-24 20:00:00|8901|8900.1|8900.8|8899.9|8902.6|8901.5|8896.6|8895.7|4208
1606251600000|2020-11-24 21:00:00|8900.6|8899.7|8903.8|8895.9|8903.8|8901.4|8897.6|8895.9|3093
1606255200000|2020-11-24 22:00:00|8903.9|8892.4|8905.4|8899.6|8908.3|8901.9|8902.5|8892.4|2980
1606258800000|2020-11-24 23:00:00|8904.9|8900|8904.9|8903.4|8905.2|8903.5|8901.4|8899.2|3140
1606262400000|2020-11-25 00:00:00|8905|8903.5|8904.5|8903.6|8907.1|8906.1|8903.4|8902.1|3650
1606266000000|2020-11-25 01:00:00|8904.6|8903.7|8908.2|8906.7|8910.5|8909|8904.5|8903.4|4350
1606269600000|2020-11-25 02:00:00|8908.1|8906.6|8909.1|8907.6|8912.5|8911|8907.5|8906|4237
1606273200000|2020-11-25 03:00:00|8909.2|8907.7|8913.5|8912|8915.9|8914.6|8906.7|8905.4|3573
1606276800000|2020-11-25 04:00:00|8913.3|8912.4|8914.5|8913|8916|8914.7|8912.4|8911|2733
1606280400000|2020-11-25 05:00:00|8914.6|8913.1|8916.1|8914.6|8919.4|8918.2|8912.9|8911.7|3850
1606284000000|2020-11-25 06:00:00|8916.3|8914.8|8909.7|8908.2|8918|8916.5|8909.4|8908|3966
1606287600000|2020-11-25 07:00:00|8909.8|8908.3|8906.4|8904.9|8911.9|8910.8|8898|8896.5|6149
1606291200000|2020-11-25 08:00:00|8906.1|8905.2|8926.3|8924.8|8930.2|8929|8899.2|8898|10753
1606294800000|2020-11-25 09:00:00|8926.5|8925|8922.5|8921.6|8926.5|8925|8913.5|8912.1|9063
1606298400000|2020-11-25 10:00:00|8922.4|8921.5|8935.1|8933.6|8937.6|8936.4|8919.2|8917.7|8191
1606302000000|2020-11-25 11:00:00|8934.6|8933.7|8918.1|8916.6|8939.2|8938|8915.6|8914.5|7495
1606305600000|2020-11-25 12:00:00|8918|8916.5|8912.1|8910.6|8918.5|8917.3|8904.7|8903.4|6712
1606309200000|2020-11-25 13:00:00|8912.2|8910.7|8925.1|8923.6|8927.6|8926.1|8909.8|8908.6|8052
1606312800000|2020-11-25 14:00:00|8925.3|8923.8|8912|8910.5|8929.9|8928.6|8909.9|8908.4|8535
1606316400000|2020-11-25 15:00:00|8912.1|8910.6|8897.2|8895.7|8920.5|8919|8892.8|8891.5|9864
1606320000000|2020-11-25 16:00:00|8896.9|8895.4|8902.6|8901.7|8905.4|8904.2|8890.3|8889.2|7517
1606323600000|2020-11-25 17:00:00|8902.4|8901.5|8905.5|8904.6|8909.4|8908.3|8898.8|8897.9|5380
1606327200000|2020-11-25 18:00:00|8905.4|8904.5|8910|8898|8912.4|8906.9|8900.4|8898|4822
1606330800000|2020-11-25 19:00:00|8912.3|8900.3|8904.2|8903.3|8912.7|8908|8901.5|8899|4985
1606334400000|2020-11-25 20:00:00|8904.1|8903.2|8904.6|8903.1|8907.8|8906.7|8901.8|8900.7|4278
1606338000000|2020-11-25 21:00:00|8904.8|8903.3|8907.7|8895.7|8907.8|8905.1|8899.6|8893.4|3107
1606341600000|2020-11-25 22:00:00|8907.4|8895.4|8906.4|8901.3|8912.8|8903.6|8904.7|8894.3|4878
1606345200000|2020-11-25 23:00:00|8907.4|8900.1|8904.5|8903|8908.5|8904.1|8903.4|8899.4|4988
1606348800000|2020-11-26 00:00:00|8904.6|8903.1|8905.8|8904.3|8907.8|8906.3|8904.2|8902.7|4392
1606352400000|2020-11-26 01:00:00|8905.7|8904.2|8904.6|8903.1|8906.9|8905.4|8903.7|8902.2|4025
1606356000000|2020-11-26 02:00:00|8904.7|8903.2|8906.8|8905.9|8907.5|8906|8903.7|8902.3|2821
1606359600000|2020-11-26 03:00:00|8907.1|8905.6|8909.6|8908.1|8909.8|8908.3|8904.5|8903|2305
1606363200000|2020-11-26 04:00:00|8909.5|8908|8907.1|8905.6|8910.1|8908.8|8906.3|8904.9|2378
1606366800000|2020-11-26 05:00:00|8907.2|8905.7|8908.5|8907|8909.9|8908.7|8904.6|8903.1|4557
1606370400000|2020-11-26 06:00:00|8908.6|8907.1|8912.2|8910.7|8914.4|8913.1|8908.2|8906.7|3521
1606374000000|2020-11-26 07:00:00|8912.3|8910.8|8921.7|8920.2|8926.4|8925.2|8911|8909.5|5018
1606377600000|2020-11-26 08:00:00|8921.6|8920.1|8920.9|8919.4|8927.9|8926.7|8919.3|8917.8|7106
1606381200000|2020-11-26 09:00:00|8920.6|8919.7|8909.7|8908.2|8921.8|8920.6|8906.7|8905.3|5821
1606384800000|2020-11-26 10:00:00|8909.6|8908.1|8919.3|8917.8|8924.5|8923|8909.1|8907.6|6152
1606388400000|2020-11-26 11:00:00|8919.2|8917.7|8912.9|8911.4|8925.6|8924.4|8912.6|8911.2|5359
1606392000000|2020-11-26 12:00:00|8912.6|8911.7|8913.4|8911.9|8916.6|8915.4|8907.2|8905.7|5695
1606395600000|2020-11-26 13:00:00|8913.7|8912.2|8922.9|8921.4|8925.7|8924.8|8910.5|8909.3|5393
1606399200000|2020-11-26 14:00:00|8923|8921.5|8927.9|8926.4|8932.1|8930.9|8920.2|8919.2|5552
1606402800000|2020-11-26 15:00:00|8928|8926.5|8929.5|8928|8935.4|8934.3|8922.6|8921.1|5946
1606406400000|2020-11-26 16:00:00|8929.7|8928.2|8917.8|8916.3|8935|8933.7|8917.1|8915.6|4991
1606410000000|2020-11-26 17:00:00|8917.7|8916.2|8921.7|8920.2|8924.1|8922.1|8914.8|8913.3|4264
1606413600000|2020-11-26 18:00:00|8922.3|8920|8923.1|8921.6|8930.6|8925.3|8920.4|8915.1|4394
1606417200000|2020-11-26 19:00:00|8923|8921.5|8920.9|8919.4|8925|8923.9|8920.1|8916.3|3891
1606420800000|2020-11-26 20:00:00|8920.8|8919.3|8919.5|8918|8922.5|8920|8917.4|8915.2|3454
1606424400000|2020-11-26 21:00:00|8919.6|8918.1|8922.1|8914.4|8928.2|8919.2|8916.6|8910.9|4262
1606428000000|2020-11-26 22:00:00|8919.3|8917.8|8921.7|8911.9|8932.7|8920.7|8919.3|8910.3|4870
1606431600000|2020-11-26 23:00:00|8921.4|8911.2|8920.5|8919|8923.4|8920.6|8917.3|8910.7|4114
1606435200000|2020-11-27 00:00:00|8920.4|8918.9|8924.1|8922.6|8925.9|8924.5|8920.4|8918.9|2293
1606438800000|2020-11-27 01:00:00|8924|8922.5|8918.7|8917.2|8924.3|8922.8|8917.7|8916.2|2839
1606442400000|2020-11-27 02:00:00|8918.6|8917.1|8919.5|8918|8919.9|8918.4|8916.9|8915.6|2552
1606446000000|2020-11-27 03:00:00|8919.4|8917.9|8919|8917.5|8919.6|8918.3|8915.9|8914.4|2894
1606449600000|2020-11-27 04:00:00|8918.9|8917.4|8919.6|8918.1|8919.8|8918.5|8916.6|8915.1|2493
1606453200000|2020-11-27 05:00:00|8919.5|8918|8918.5|8917|8920.9|8919.6|8918.3|8916.8|2507
1606456800000|2020-11-27 06:00:00|8918.4|8916.9|8921.9|8920.4|8923.3|8922|8917|8915.5|3017
1606460400000|2020-11-27 07:00:00|8921.8|8920.3|8922.9|8921.4|8926.6|8925.3|8917.2|8916.3|5315
1606464000000|2020-11-27 08:00:00|8922.8|8921.3|8924.2|8922.7|8928.8|8927.3|8916.1|8914.6|7510
1606467600000|2020-11-27 09:00:00|8924.3|8922.8|8926.5|8925|8927.5|8926.3|8916|8914.8|6139
1606471200000|2020-11-27 10:00:00|8926.4|8924.9|8953.1|8951.6|8954.4|8952.9|8924.2|8922.9|6675
1606474800000|2020-11-27 11:00:00|8953|8951.5|8952.3|8950.8|8953.2|8951.7|8942.9|8941.7|6320
1606478400000|2020-11-27 12:00:00|8952.2|8950.7|8947.5|8946|8955.7|8954.2|8942.3|8940.8|7162
1606482000000|2020-11-27 13:00:00|8947.4|8945.9|8943.7|8942.2|8954.2|8953|8939.9|8938.4|7326
1606485600000|2020-11-27 14:00:00|8943.8|8942.3|8950|8948.5|8950.4|8948.9|8938.9|8937.8|7854
1606489200000|2020-11-27 15:00:00|8949.9|8948.4|8953.3|8951.8|8959.2|8957.7|8939.1|8937.8|7801
1606492800000|2020-11-27 16:00:00|8953.2|8951.7|8984.2|8982.7|8994.5|8993|8949.6|8948.4|9237
1606496400000|2020-11-27 17:00:00|8983.9|8983|8979.1|8977.6|8989.7|8988.7|8978.6|8977.1|5744
1606500000000|2020-11-27 18:00:00|8979.2|8977.7|8988.1|8986.6|8991.5|8988.5|8979|8977.5|5871
1606503600000|2020-11-27 19:00:00|8988|8986.5|8988.4|8986.9|8993.4|8991.9|8987.5|8986|4288
1606507200000|2020-11-27 20:00:00|8988.2|8986.7|8995.1|8993.6|9003.2|8995.9|8987.3|8980.4|6504
1606510800000|2020-11-27 21:00:00|8995.5|8994|8988.2|8977.9|9004.4|8998.5|8984.4|8972.5|11171
1606683600000|2020-11-29 21:00:00|8979.4|8967.7|8978.9|8966.8|8984.5|8969.2|8974.8|8956.7|184
1606687200000|2020-11-29 22:00:00|8977.3|8965|8983.2|8974.6|9002.2|8980.9|8977|8964.5|2788
1606690800000|2020-11-29 23:00:00|8983|8974.8|8980.7|8979.2|8986.9|8980.4|8976.1|8974.5|4371
1606694400000|2020-11-30 00:00:00|8980.6|8979.1|8978.6|8977.1|8982|8980.5|8976.5|8975.4|4049
1606698000000|2020-11-30 01:00:00|8978.5|8977|8976.6|8975.1|8982.6|8981.1|8976.1|8974.6|3937
1606701600000|2020-11-30 02:00:00|8976.5|8975|8975.9|8974.4|8976.8|8975.4|8974|8972.5|2970
1606705200000|2020-11-30 03:00:00|8975.8|8974.3|8974.6|8973.1|8976.7|8975.2|8972.8|8971.6|3018
1606708800000|2020-11-30 04:00:00|8974.7|8973.2|8974.1|8972.6|8975.5|8974|8971.3|8970.2|2243
1606712400000|2020-11-30 05:00:00|8974.2|8972.7|8974.8|8973.3|8976.6|8975.4|8972.5|8971.4|2987
1606716000000|2020-11-30 06:00:00|8974.7|8973.2|8966.9|8965.4|8976.5|8975|8965.1|8963.6|3670
1606719600000|2020-11-30 07:00:00|8966.8|8965.3|8969.2|8967.7|8971.2|8969.7|8958.4|8956.9|5916
1606723200000|2020-11-30 08:00:00|8969.1|8967.6|8985|8983.5|8987.2|8986|8966.1|8965|8517
1606726800000|2020-11-30 09:00:00|8984.9|8983.4|8993.8|8992.3|9001.6|9000.5|8982.7|8981.2|7891
1606730400000|2020-11-30 10:00:00|8993.9|8992.4|8991.1|8990.2|8997.3|8996.1|8989.8|8988.6|6115
1606734000000|2020-11-30 11:00:00|8991|8990.1|8975.9|8974.4|8993.2|8992|8972.7|8971.2|6994
1606737600000|2020-11-30 12:00:00|8975.8|8974.3|8987.2|8985.7|9001.8|9000.1|8974|8972.8|7897
1606741200000|2020-11-30 13:00:00|8987.3|8985.8|8970.4|8968.9|8987.7|8986.5|8966.6|8965.1|7998
1606744800000|2020-11-30 14:00:00|8970.6|8969.1|8970.8|8969.3|8979.7|8978.5|8962.7|8961.2|9522
1606748400000|2020-11-30 15:00:00|8970.9|8969.4|8961.1|8959.6|8994.2|8992.7|8959.1|8957.5|13288
1606752000000|2020-11-30 16:00:00|8961.3|8959.8|8957.8|8956.9|8975.8|8972.4|8946.2|8945|11536
1606755600000|2020-11-30 17:00:00|8957.9|8957|8952.9|8952|8960.3|8959|8948.6|8947.6|8214
1606759200000|2020-11-30 18:00:00|8953.3|8951.8|8953.7|8952.8|8959|8957.8|8948|8946.9|4942
1606762800000|2020-11-30 19:00:00|8953.8|8952.9|8954.6|8953.7|8956.9|8955.6|8947.9|8947|5002
1606766400000|2020-11-30 20:00:00|8954.5|8953.6|8949.8|8948.3|8954.7|8953.8|8947.6|8946.5|5732
1606770000000|2020-11-30 21:00:00|8949.3|8948.4|8957|8945|8957.2|8953.9|8946|8944.5|4793
1606773600000|2020-11-30 22:00:00|8957.2|8945.2|8957.1|8945.1|8960.4|8948.4|8952.1|8940.7|4018
1606777200000|2020-11-30 23:00:00|8957|8945|8952.5|8951|8957.3|8954.2|8948.2|8944.4|4537
1606780800000|2020-12-01 00:00:00|8952.4|8950.9|8951.3|8949.8|8952.7|8951.4|8949.6|8948.3|3062
1606784400000|2020-12-01 01:00:00|8951.4|8949.9|8954.5|8953|8954.7|8953.3|8950.1|8948.7|3031
1606788000000|2020-12-01 02:00:00|8954.6|8953.1|8952.9|8951.4|8955.7|8954.2|8951.5|8950.1|3221
1606791600000|2020-12-01 03:00:00|8953|8951.5|8951.9|8951|8955.1|8953.7|8951|8950|3054
1606795200000|2020-12-01 04:00:00|8951.8|8950.9|8949.7|8948.2|8952.3|8950.9|8947.9|8946.5|2590
1606798800000|2020-12-01 05:00:00|8949.8|8948.3|8946.4|8944.9|8950.4|8949.1|8945.9|8944.4|2596
1606802400000|2020-12-01 06:00:00|8946.2|8944.7|8948.7|8947.2|8949.5|8948.3|8944.8|8943.5|2822
1606806000000|2020-12-01 07:00:00|8948.8|8947.3|8944.4|8942.9|8949.2|8947.7|8933.1|8931.6|6670
1606809600000|2020-12-01 08:00:00|8944.2|8943.3|8941.4|8939.9|8948.4|8947.2|8929.9|8927.8|9469
1606813200000|2020-12-01 09:00:00|8941.5|8940|8972.1|8970.6|8972.8|8970.6|8937.8|8936.7|9591
1606816800000|2020-12-01 10:00:00|8971.8|8970.3|8963.2|8961.7|8978.4|8976.9|8955.8|8954.6|6923
1606820400000|2020-12-01 11:00:00|8963.3|8961.8|8982|8980.5|8982.8|8981.8|8960.7|8959.3|7930
1606824000000|2020-12-01 12:00:00|8981.8|8980.3|8978|8976.5|8991.6|8990.5|8974.6|8973.1|7528
1606827600000|2020-12-01 13:00:00|8978.1|8976.6|8982.4|8980.9|8987.8|8986.7|8971.3|8970.2|8015
1606831200000|2020-12-01 14:00:00|8982.3|8981.4|8987.7|8979.7|8989.9|8988.2|8974.3|8973|9279
1606834800000|2020-12-01 15:00:00|8987.4|8981.6|9005.7|9004.8|9008|9007.1|8975.9|8974.6|11892
1606838400000|2020-12-01 16:00:00|9005.6|9004.7|8990.3|8988.8|9007.7|9006.8|8961.9|8960.4|12705
1606842000000|2020-12-01 17:00:00|8990.5|8989|8977.2|8975.7|8991.6|8990.5|8973.4|8972|7956
1606845600000|2020-12-01 18:00:00|8977.1|8975.6|8968.7|8967.2|8980.4|8979.2|8968.4|8967.2|5588
1606849200000|2020-12-01 19:00:00|8968.8|8967.8|8980.6|8979.1|8982.5|8981.2|8967.7|8966.2|5000
1606852800000|2020-12-01 20:00:00|8980.4|8979.5|8991.6|8990.1|8994.9|8993.4|8980|8979|5360
1606856400000|2020-12-01 21:00:00|8991.7|8990.2|9001.1|8989.1|9001.8|8996|8989.3|8987.8|4518
1606860000000|2020-12-01 22:00:00|9000.1|8988.1|8995|8988|9001.9|8989.9|8992.7|8980.7|5453
1606863600000|2020-12-01 23:00:00|8994.5|8988.2|8994.3|8992.8|8996.2|8994.6|8989.6|8985.6|5257
1606867200000|2020-12-02 00:00:00|8994.4|8992.9|8991.4|8989.9|8995.3|8993.8|8988.1|8986.6|4600
1606870800000|2020-12-02 01:00:00|8991.5|8990|9000.5|8999|9000.9|8999.6|8986.4|8984.9|4376
1606874400000|2020-12-02 02:00:00|9000.6|8999.1|9000.7|8999.2|9002.8|9001.3|8998|8996.5|3462
1606878000000|2020-12-02 03:00:00|9000.8|8999.3|9001.4|8999.9|9002.8|9001.3|8999|8997.5|3075
1606881600000|2020-12-02 04:00:00|9001.5|9000|9000.4|8998.9|9002.7|9001.2|8999.1|8998|2558
1606885200000|2020-12-02 05:00:00|9000.5|8999|8998|8996.5|9001|8999.7|8997|8995.5|2728
1606888800000|2020-12-02 06:00:00|8998.1|8996.6|8999.8|8998.3|9001.5|9000.3|8997.4|8995.9|3233
1606892400000|2020-12-02 07:00:00|8999.7|8998.2|9023.7|9020.9|9046.2|9042.7|8991.6|8990.3|8040
1606896000000|2020-12-02 08:00:00|9022.8|9020.6|9032.5|9031|9043.1|9041.6|9011.8|9010.3|11543
1606899600000|2020-12-02 09:00:00|9032.6|9031.1|9035.8|9029.2|9035.9|9031.4|9016|9014.5|9607
1606903200000|2020-12-02 10:00:00|9035.1|9028.8|9023.5|9022|9036.8|9035.3|9022.8|9021.3|7152
1606906800000|2020-12-02 11:00:00|9023.6|9022.1|9031|9029.5|9031.2|9029.7|9018.3|9017|6398
1606910400000|2020-12-02 12:00:00|9031.1|9029.6|9049.3|9047.8|9058.1|9056.6|9031|9029.5|10341
1606914000000|2020-12-02 13:00:00|9049|9047.5|9069.5|9068|9084.7|9083.2|9042.2|9040.7|11117
1606917600000|2020-12-02 14:00:00|9069.1|9068.2|9080.5|9079|9083.3|9081.8|9065.3|9064.2|11088
1606921200000|2020-12-02 15:00:00|9080.4|9078.9|9064.5|9063.6|9084.9|9083.7|9062|9060.5|11237
1606924800000|2020-12-02 16:00:00|9064.4|9063.5|9061.2|9060.3|9068.6|9067.3|9054.8|9053.6|8064
1606928400000|2020-12-02 17:00:00|9061.1|9060.2|9057.9|9057|9061.1|9060.2|9050.2|9049.3|6028
1606932000000|2020-12-02 18:00:00|9057.8|9056.9|9053.9|9051.5|9061.1|9060.2|9052.4|9051.5|4177
1606935600000|2020-12-02 19:00:00|9053.5|9052|9057.7|9056.8|9057.7|9056.8|9050.8|9049.9|5351
1606939200000|2020-12-02 20:00:00|9057.6|9056.7|9053.9|9053|9058.6|9057.7|9053.1|9052.2|4387
1606942800000|2020-12-02 21:00:00|9054|9053.1|9069.5|9057.5|9071.2|9063.6|9053.6|9052.5|4706
1606946400000|2020-12-02 22:00:00|9070|9058|9060.6|9054.7|9073.1|9061.1|9059.6|9052.1|5171
1606950000000|2020-12-02 23:00:00|9060.5|9054.8|9062.3|9060.8|9069.2|9067.7|9054.1|9051.2|3792
1606953600000|2020-12-03 00:00:00|9062.4|9060.9|9064.6|9063.1|9066.2|9065.1|9059.6|9058.1|4941
1606957200000|2020-12-03 01:00:00|9064.5|9063|9063.3|9061.8|9065.1|9063.7|9059.4|9058.3|4472
1606960800000|2020-12-03 02:00:00|9063.4|9061.9|9061|9060.1|9063.9|9062.8|9058.2|9057.3|3337
1606964400000|2020-12-03 03:00:00|9061.1|9060.2|9057.4|9055.9|9062.3|9060.8|9055.4|9054.3|3270
1606968000000|2020-12-03 04:00:00|9057.2|9055.7|9052.4|9050.9|9057.7|9056.5|9051.5|9050.2|2659
1606971600000|2020-12-03 05:00:00|9052.2|9050.7|9052.4|9051.5|9055|9054|9051.7|9050.5|3052
1606975200000|2020-12-03 06:00:00|9052.9|9051.4|9046.4|9044.9|9055.2|9053.9|9045.1|9043.8|3518
1606978800000|2020-12-03 07:00:00|9047|9045.5|9048.2|9047.3|9057.6|9056.1|9041.2|9039.7|6590
1606982400000|2020-12-03 08:00:00|9048.4|9047.5|9046.2|9043.9|9060.5|9059.3|9038.3|9036.8|8972
1606986000000|2020-12-03 09:00:00|9045.8|9044.3|9038.1|9036.6|9046.9|9045.4|9030.9|9029.7|9032
1606989600000|2020-12-03 10:00:00|9037.9|9036.4|9030.1|9029.2|9039.3|9038|9023.2|9022|7739
1606993200000|2020-12-03 11:00:00|9030|9029.1|9025|9023.5|9031.6|9030.7|9015.2|9014.1|8253
1606996800000|2020-12-03 12:00:00|9024.9|9023.4|9037.4|9036.5|9041.1|9040.1|9018.4|9017.2|8706
1607000400000|2020-12-03 13:00:00|9037.1|9036.2|9024.6|9023.7|9038|9037|9023|9021.9|8477
1607004000000|2020-12-03 14:00:00|9025|9023.5|9042.4|9032.6|9042.4|9034.8|9021.7|9020.8|9770
1607007600000|2020-12-03 15:00:00|9037.3|9032.2|9009.9|9009|9037.4|9035.4|9007.6|9006.7|9624
1607011200000|2020-12-03 16:00:00|9010|9009.1|9004.3|9003.4|9018.5|9017.5|8999.7|8998.8|7830
1607014800000|2020-12-03 17:00:00|9004.4|9003.5|9007.1|9006.2|9010.6|9009.7|8999|8998.1|6826
1607018400000|2020-12-03 18:00:00|9007|9006.1|9027.2|9026.3|9036.4|9034.7|9004.9|9004|6215
1607022000000|2020-12-03 19:00:00|9027.6|9026.7|9029.4|9028.5|9030|9029|9020.9|9019.8|5199
1607025600000|2020-12-03 20:00:00|9029.3|9028.4|9027.6|9026.7|9032.8|9031.7|9026.2|9025|5532
1607029200000|2020-12-03 21:00:00|9027.7|9026.8|9034.2|9022.2|9036.3|9031.2|9025.1|9020.5|5074
1607032800000|2020-12-03 22:00:00|9038|9026|9032|9022.2|9039.2|9027.2|9029.1|9018.7|4067
1607036400000|2020-12-03 23:00:00|9031.9|9022.3|9029.2|9027.7|9033.4|9029.5|9027.5|9020.4|3409
1607040000000|2020-12-04 00:00:00|9029.3|9027.8|9029.2|9027.7|9029.9|9028.6|9023.8|9022.8|3905
1607043600000|2020-12-04 01:00:00|9029.3|9027.8|9027.8|9026.3|9030.3|9029.2|9025.9|9025|4618
1607047200000|2020-12-04 02:00:00|9027.9|9026.4|9027.5|9026.6|9028.8|9027.3|9024.8|9023.5|3718
1607050800000|2020-12-04 03:00:00|9027.6|9026.7|9031.3|9029.8|9032.3|9031.1|9026|9024.7|2564
1607054400000|2020-12-04 04:00:00|9031.4|9029.9|9031.2|9029.7|9032.3|9031.2|9029.8|9028.7|1900
1607058000000|2020-12-04 05:00:00|9031.3|9029.8|9034.6|9033.1|9034.6|9033.1|9029.7|9028.5|3133
1607061600000|2020-12-04 06:00:00|9034.9|9033.4|9026.9|9025.4|9035.5|9034.3|9024.5|9023.2|4444
1607065200000|2020-12-04 07:00:00|9027.2|9024.7|9042|9040.5|9047.9|9046.9|9025.6|9023.5|6036
1607068800000|2020-12-04 08:00:00|9041.9|9040.4|9062.7|9061.2|9067.4|9066.2|9027.9|9027|8851
1607072400000|2020-12-04 09:00:00|9062.6|9061.1|9025.2|9023.7|9068.2|9066.9|9018.9|9016.7|9853
1607076000000|2020-12-04 10:00:00|9025.1|9023.6|9042.9|9041.4|9055.3|9054.4|9023.1|9022|9320
1607079600000|2020-12-04 11:00:00|9042.8|9041.3|9035.4|9033.9|9048.3|9047.2|9032.8|9031.4|7958
1607083200000|2020-12-04 12:00:00|9035.3|9033.8|9032.2|9030.7|9043.9|9041.9|9025|9024.1|7562
1607086800000|2020-12-04 13:00:00|9032.1|9030.6|8996.1|8994.6|9034.9|9031.2|8994.4|8992.7|10561
1607090400000|2020-12-04 14:00:00|8995.6|8994.1|8993.9|8990.9|9009.5|9008.2|8983.6|8982.1|11199
1607094000000|2020-12-04 15:00:00|8993.7|8991.1|9010.9|9009.4|9019.5|9017.7|8993.4|8991.1|10561
1607097600000|2020-12-04 16:00:00|9011|9009.5|9005|9004.1|9020.1|9019.1|9002.2|9001.3|7388
1607101200000|2020-12-04 17:00:00|9004.8|9003.9|9014.1|9012.6|9018.5|9017.3|9002.4|9001.5|5989
1607104800000|2020-12-04 18:00:00|9014.2|9012.7|9012.6|9011.7|9015.2|9014.1|9004.7|9003.8|4962
1607108400000|2020-12-04 19:00:00|9012.7|9011.8|9029.2|9027.7|9040.5|9039.2|9006.4|9005.5|6668
1607112000000|2020-12-04 20:00:00|9029.1|9027.6|9025.5|9024|9037.2|9035.9|9023.1|9021.6|6344
1607115600000|2020-12-04 21:00:00|9025.8|9024.3|9027|9015|9031|9029.5|9016.1|9009.4|5901
1607288400000|2020-12-06 21:00:00|9058.6|9040.9|9049.9|9043.4|9063.7|9048|9040.6|9026.7|1258
1607292000000|2020-12-06 22:00:00|9049.6|9043.1|9042.3|9033.8|9054.6|9043.6|9035.1|9028.3|7475
1607295600000|2020-12-06 23:00:00|9042.1|9033.9|9035.5|9034|9044.1|9039.1|9034.5|9033|6058
1607299200000|2020-12-07 00:00:00|9035.4|9033.9|9033.5|9032|9041.6|9040.2|9030.8|9029|5414
1607302800000|2020-12-07 01:00:00|9033.6|9032.1|9036.2|9034.7|9036.9|9035.6|9028.9|9027.8|4620
1607306400000|2020-12-07 02:00:00|9036.1|9034.6|9036.9|9036|9038.8|9037.6|9033.1|9032.2|3936
1607310000000|2020-12-07 03:00:00|9037.1|9035.6|9038.5|9037|9040.1|9039|9034|9032.5|3136
1607313600000|2020-12-07 04:00:00|9038.6|9037.1|9040.9|9039.4|9041.6|9040.2|9037.5|9036.3|2099
1607317200000|2020-12-07 05:00:00|9041.1|9039.6|9042.4|9041.5|9043|9041.9|9038.6|9037.3|2222
1607320800000|2020-12-07 06:00:00|9042.5|9041|9045.4|9040.8|9048.8|9047.4|9040.4|9039.2|3767
1607324400000|2020-12-07 07:00:00|9044.6|9042.2|9061.6|9060.1|9066.8|9065.9|9044.6|9041.2|6857
1607328000000|2020-12-07 08:00:00|9061.7|9060.2|9130.4|9128.9|9132.8|9131.8|9061.7|9060.2|13787
1607331600000|2020-12-07 09:00:00|9130.3|9128.8|9115.9|9114.4|9138.2|9136.5|9110.3|9108.8|10248
1607335200000|2020-12-07 10:00:00|9116|9114.5|9122.9|9121.4|9129.1|9127.8|9110.1|9103.9|8063
1607338800000|2020-12-07 11:00:00|9122.8|9121.3|9137.5|9136|9137.6|9136.1|9120.8|9119.4|7839
1607342400000|2020-12-07 12:00:00|9137.8|9136.3|9132.9|9128.4|9144.5|9139.4|9116.2|9114.8|8303
1607346000000|2020-12-07 13:00:00|9133.2|9128.9|9111.6|9110.1|9136|9133.4|9110.8|9109.5|9170
1607349600000|2020-12-07 14:00:00|9111.3|9110.4|9126.1|9124.6|9128.8|9127.3|9101.8|9100.3|9427
1607353200000|2020-12-07 15:00:00|9125.9|9125|9113.3|9112.4|9140.6|9139.1|9111|9110.1|9485
1607356800000|2020-12-07 16:00:00|9113.4|9112.5|9091|9090.1|9114.6|9113.3|9084.9|9083.8|8281
1607360400000|2020-12-07 17:00:00|9090.9|9090|9079.4|9078.5|9093.2|9092.1|9072.8|9071.8|6030
1607364000000|2020-12-07 18:00:00|9079.5|9078.6|9087.2|9085.7|9121.9|9117.4|9077.9|9076.7|10140
1607367600000|2020-12-07 19:00:00|9087.1|9085.6|9044.7|9043.2|9087.9|9086.7|9044.1|9042.6|7345
1607371200000|2020-12-07 20:00:00|9044.5|9043|9051.9|9050.4|9059|9058|9044.2|9043|5147
1607374800000|2020-12-07 21:00:00|9051.7|9050.2|9057.4|9045.4|9059.5|9058|9048.8|9042.2|4125
1607378400000|2020-12-07 22:00:00|9057.9|9045.9|9059.6|9053.6|9062.7|9054.9|9055.7|9043.7|8347
1607382000000|2020-12-07 23:00:00|9059.4|9053.8|9067.9|9066.4|9072.7|9071.2|9058.6|9053.4|2968
1607385600000|2020-12-08 00:00:00|9068|9066.5|9069.9|9069|9075.4|9074.1|9062.8|9061.3|3981
1607389200000|2020-12-08 01:00:00|9070.2|9068.7|9064.9|9063.4|9070.6|9069.4|9061.9|9060.5|4735
1607392800000|2020-12-08 02:00:00|9064.8|9063.3|9073.9|9072.4|9074.4|9073|9064.8|9063.3|3651
1607396400000|2020-12-08 03:00:00|9074|9072.5|9068.2|9066.7|9074.6|9073.4|9068.2|9066.7|4231
1607400000000|2020-12-08 04:00:00|9068.1|9066.6|9076.1|9074.6|9079.4|9077.9|9068.1|9066.6|3883
1607403600000|2020-12-08 05:00:00|9076.2|9074.7|9073.1|9071.6|9077.4|9075.9|9070.3|9068.8|3801
1607407200000|2020-12-08 06:00:00|9073.2|9071.7|9082.1|9080.6|9084.9|9083.4|9068.2|9066.9|4659
1607410800000|2020-12-08 07:00:00|9082|9080.5|9068.9|9067.4|9086.7|9085.4|9067.6|9066.7|6341
1607414400000|2020-12-08 08:00:00|9068.6|9067.1|9088.3|9086.8|9089|9087.5|9060.6|9059.1|9810
1607418000000|2020-12-08 09:00:00|9088.4|9086.9|9088.7|9082.1|9091.4|9090.2|9077.8|9076.6|8058
1607421600000|2020-12-08 10:00:00|9088.9|9082.2|9073.6|9072.1|9089.6|9084.9|9070.8|9069.5|7800
1607425200000|2020-12-08 11:00:00|9073.8|9072.3|9095.6|9094.1|9096.9|9095.8|9072.2|9070.8|8203
1607428800000|2020-12-08 12:00:00|9095.3|9094.4|9109.3|9107.8|9111.4|9110.1|9092.6|9091.4|8494
1607432400000|2020-12-08 13:00:00|9109.4|9107.9|9078.7|9077.2|9116.8|9115.9|9056.3|9053.6|11811
1607436000000|2020-12-08 14:00:00|9078.6|9077.1|9102.5|9101|9105.8|9104.8|9073.5|9072.1|10555
1607439600000|2020-12-08 15:00:00|9102.6|9101.1|9067.5|9066|9111.7|9110.2|9063.7|9062.7|11703
1607443200000|2020-12-08 16:00:00|9067.3|9065.8|9067.8|9066.9|9074.2|9072.8|9056|9054.7|8209
1607446800000|2020-12-08 17:00:00|9068|9067.1|9068.2|9066.7|9079.6|9078.7|9059.5|9058|6434
1607450400000|2020-12-08 18:00:00|9067.9|9067|9056.3|9055.4|9068.1|9067|9054.7|9053.7|5354
1607454000000|2020-12-08 19:00:00|9056.4|9055.5|9064.8|9063.9|9065.2|9064.3|9054.1|9053.2|4244
1607457600000|2020-12-08 20:00:00|9065|9064.1|9064.9|9063.4|9072|9070.9|9061.1|9060.2|4075
1607461200000|2020-12-08 21:00:00|9065.1|9063.6|9066.7|9058.3|9071.7|9070.2|9061.5|9055.3|3636
1607464800000|2020-12-08 22:00:00|9068.4|9056.4|9065.5|9057.5|9071.5|9061|9061.9|9050.9|4050
1607468400000|2020-12-08 23:00:00|9065.3|9057.6|9061.5|9060|9065.3|9061.6|9049.3|9047.4|4093
1607472000000|2020-12-09 00:00:00|9061.4|9059.9|9056.9|9055.4|9063|9061.5|9056.4|9054.9|3435
1607475600000|2020-12-09 01:00:00|9057|9055.5|9060.3|9058.8|9061.8|9060.3|9055.7|9054.2|3343
1607479200000|2020-12-09 02:00:00|9060.2|9058.7|9062.6|9061.1|9066.4|9065|9059.9|9058.6|3302
1607482800000|2020-12-09 03:00:00|9062.5|9061|9063.7|9062.2|9064|9062.8|9060.8|9059.4|2450
1607486400000|2020-12-09 04:00:00|9063.8|9062.3|9066.9|9065.4|9067|9065.6|9062.4|9061.3|2667
1607490000000|2020-12-09 05:00:00|9067|9065.5|9069.9|9068.4|9070|9068.5|9065.1|9063.7|2416
1607493600000|2020-12-09 06:00:00|9069.8|9068.3|9070|9068.5|9071.9|9070.4|9063.9|9062.4|4341
1607497200000|2020-12-09 07:00:00|9069.6|9068.1|9066.6|9065.1|9081.5|9080.1|9064.7|9063.2|5291
1607500800000|2020-12-09 08:00:00|9066.7|9065.2|9039|9037.5|9067.3|9065.8|9035.5|9034.1|8975
1607504400000|2020-12-09 09:00:00|9039.2|9037.7|9018.3|9016.8|9041.5|9040.2|9014.1|9013.2|7896
1607508000000|2020-12-09 10:00:00|9018.4|9016.9|9011.3|9010.4|9022.6|9021.4|9007.8|9006.4|8594
1607511600000|2020-12-09 11:00:00|9011.2|9010.3|9002.7|9001.2|9017|9015.5|8999.3|8997.8|7589
1607515200000|2020-12-09 12:00:00|9002.6|9001.1|9003|9001.5|9010.4|9009.1|8996.8|8995.6|7080
1607518800000|2020-12-09 13:00:00|9002.8|9001.3|9005.5|9004|9006.7|9005.6|8984|8982.5|7572
1607522400000|2020-12-09 14:00:00|9005.4|9003.9|9013.7|9012.2|9027|9025.5|9004.9|9003.4|9251
1607526000000|2020-12-09 15:00:00|9013.6|9012.1|9020|9019.1|9024.2|9022.7|9007.2|9006.3|10190
1607529600000|2020-12-09 16:00:00|9019.9|9019|9021.7|9020.2|9033.8|9032.9|9016.8|9015.9|9038
1607533200000|2020-12-09 17:00:00|9021.8|9020.3|9029|9028.1|9035|9033.8|9017.9|9016.4|8033
1607536800000|2020-12-09 18:00:00|9029.1|9028.2|9026.9|9025.4|9031.4|9030|9019.3|9018.2|7021
1607540400000|2020-12-09 19:00:00|9027|9025.5|9014.1|9012.6|9030.2|9029|9009.4|9008.4|6254
1607544000000|2020-12-09 20:00:00|9014.4|9012.9|9017.7|9016.2|9020.2|9019.1|9012|9011|5132
1607547600000|2020-12-09 21:00:00|9017.8|9016.3|9019.2|9007.2|9019.9|9017.8|9013|9007.1|3425
1607551200000|2020-12-09 22:00:00|9019.4|9007.4|9045.4|9036.9|9066.3|9054.3|9010.4|9000.1|8016
1607554800000|2020-12-09 23:00:00|9045.2|9037.1|9037.7|9036.2|9049|9047.5|9035.6|9029.6|4083
1607558400000|2020-12-10 00:00:00|9037.8|9036.3|9029.3|9027.8|9041.4|9039.9|9026.3|9024.8|4826
1607562000000|2020-12-10 01:00:00|9029.2|9027.7|9038.1|9036.6|9041.8|9040.3|9024.1|9022.6|4798
1607565600000|2020-12-10 02:00:00|9038.2|9036.7|9044|9043.1|9047.3|9045.8|9036.9|9035.6|4926
1607569200000|2020-12-10 03:00:00|9044.1|9043.2|9046.2|9044.7|9050.5|9049.2|9043.6|9042.1|4081
1607572800000|2020-12-10 04:00:00|9046.3|9044.8|9049.2|9048.3|9050.6|9049.2|9045.8|9044.5|2931
1607576400000|2020-12-10 05:00:00|9049.5|9048|9052.9|9051.4|9053.5|9052|9048.8|9047.3|2659
1607580000000|2020-12-10 06:00:00|9052.8|9051.3|9062.8|9057.4|9064.2|9061|9049.8|9048.3|4194
1607583600000|2020-12-10 07:00:00|9062.6|9054.2|9079.9|9078.4|9088.2|9086.7|9057.2|9053.3|6990
1607587200000|2020-12-10 08:00:00|9080|9078.5|9084.8|9083.3|9090.3|9088.8|9073.2|9072|7952
1607590800000|2020-12-10 09:00:00|9084.9|9083.4|9091.3|9089.8|9104.9|9103.4|9083.9|9082.4|8367
1607594400000|2020-12-10 10:00:00|9091.4|9089.9|9090.4|9089.5|9092.7|9091.3|9080.6|9079.1|2803
1607598000000|2020-12-10 11:00:00|9091.8|9090.3|9122|9120.5|9122.7|9121.2|9090.8|9089.6|7221
1607601600000|2020-12-10 12:00:00|9121.9|9120.4|9109.1|9107.6|9127.9|9125.2|9097.4|9095.9|11516
1607605200000|2020-12-10 13:00:00|9109.2|9107.7|9128.9|9127.4|9132|9130.7|9105|9103.5|12011
1607608800000|2020-12-10 14:00:00|9129|9127.5|9130.4|9129.5|9133.9|9132.4|9109.9|9108.4|12392
1607612400000|2020-12-10 15:00:00|9130.7|9129.2|9140.7|9139.2|9142|9141.1|9120.2|9118.7|10708
1607616000000|2020-12-10 16:00:00|9140.9|9139.4|9117.4|9115.9|9143|9141.8|9113.1|9111.8|7686
1607619600000|2020-12-10 17:00:00|9117.5|9116|9106.6|9105.1|9121.5|9120.6|9103|9101.8|7144
1607623200000|2020-12-10 18:00:00|9106.5|9105|9128.2|9126.7|9134.9|9133.3|9106.5|9105|7648
1607626800000|2020-12-10 19:00:00|9128.1|9126.6|9131.2|9129.7|9136.7|9135.2|9125.8|9124.4|5589
1607630400000|2020-12-10 20:00:00|9131.4|9129.9|9132.5|9131|9136.2|9135|9123.1|9122.1|5700
1607634000000|2020-12-10 21:00:00|9132.4|9130.9|9136.8|9128.3|9139.6|9134|9127.9|9124.9|4056
1607637600000|2020-12-10 22:00:00|9136.6|9124.6|9131.8|9124.2|9138.5|9132.7|9125.2|9116.8|3467
1607641200000|2020-12-10 23:00:00|9132.4|9123.9|9129.6|9128.1|9137.3|9128.5|9126.2|9123.4|4952
1607644800000|2020-12-11 00:00:00|9129.4|9127.9|9131.7|9130.2|9135.7|9134.2|9126.4|9124.9|3654
1607648400000|2020-12-11 01:00:00|9131.8|9130.3|9136.1|9134.6|9136.7|9135.2|9129.6|9128.1|4181
1607652000000|2020-12-11 02:00:00|9136|9134.5|9127|9125.5|9136.2|9134.7|9126.9|9125.4|3528
1607655600000|2020-12-11 03:00:00|9126.9|9125.4|9128.4|9126.9|9129.2|9127.9|9123.6|9122.1|3190
1607659200000|2020-12-11 04:00:00|9128.5|9127|9132.2|9130.7|9133.2|9131.7|9126.8|9125.4|2539
1607662800000|2020-12-11 05:00:00|9132.3|9130.8|9130.5|9129|9134.6|9133.1|9130.5|9129|2614
1607666400000|2020-12-11 06:00:00|9130.6|9129.1|9128.3|9125.5|9132.7|9131.2|9126.5|9125|3002
1607670000000|2020-12-11 07:00:00|9128.6|9124.6|9138.2|9136.7|9142.7|9140.6|9116.2|9114.2|6411
1607673600000|2020-12-11 08:00:00|9138.5|9137|9178.1|9175.8|9194.3|9192.8|9131.4|9129.9|11498
1607677200000|2020-12-11 09:00:00|9177.7|9176.2|9167.3|9165.8|9182.1|9180.6|9159.1|9157.9|9052
1607680800000|2020-12-11 10:00:00|9167.2|9165.7|9183.3|9181.8|9186.2|9184.7|9167|9162.1|8733
1607684400000|2020-12-11 11:00:00|9183.2|9181.7|9195.1|9193.6|9199.5|9198.6|9177.8|9176.3|9165
1607688000000|2020-12-11 12:00:00|9195.5|9194|9211.1|9209.6|9214.1|9212.8|9185.6|9184.1|7744
1607691600000|2020-12-11 13:00:00|9211.7|9210.2|9192.8|9191.3|9230.5|9229.4|9190.8|9189.3|9357
1607695200000|2020-12-11 14:00:00|9192.7|9191.2|9177.3|9173.8|9195.9|9194.6|9165.6|9164.5|10708
1607698800000|2020-12-11 15:00:00|9176.4|9174.9|9161.4|9159.9|9178.2|9176.7|9142.2|9140.7|10308
1607702400000|2020-12-11 16:00:00|9161.2|9159.7|9180.5|9179|9180.9|9179.7|9155.5|9154.3|8314
1607706000000|2020-12-11 17:00:00|9180.2|9179.3|9161.6|9160.7|9183.7|9182.6|9161.1|9160|7346
1607709600000|2020-12-11 18:00:00|9161.5|9160.6|9161.8|9160.3|9169.2|9167.8|9159.1|9157.6|5299
1607713200000|2020-12-11 19:00:00|9161.9|9160.4|9158.9|9157.4|9170.9|9169.6|9158.2|9157|5258
1607716800000|2020-12-11 20:00:00|9158.8|9157.3|9161.5|9160|9170.6|9169.1|9158.8|9157.3|4441
1607720400000|2020-12-11 21:00:00|9162.1|9160.6|9161.4|9153.5|9170.9|9167.8|9153.7|9146.5|5915
1607893200000|2020-12-13 21:00:00|9100.4|9078.4|9093.8|9071.8|9100.4|9080.8|9075.3|9053.5|683
1607896800000|2020-12-13 22:00:00|9086.8|9064.8|9108.7|9097|9119.3|9102.9|9084|9062|8929
1607900400000|2020-12-13 23:00:00|9108.9|9097.2|9112.2|9110.7|9113.7|9112.2|9102|9097.2|5427
1607904000000|2020-12-14 00:00:00|9112.1|9110.6|9114.1|9112.6|9116|9114.7|9102.8|9101.5|5747
1607907600000|2020-12-14 01:00:00|9114|9112.5|9107.5|9106|9120.2|9118.7|9104.6|9103.1|5063
1607911200000|2020-12-14 02:00:00|9107.6|9106.1|9100.2|9098.7|9112.3|9111.2|9096.8|9095.3|4393
1607914800000|2020-12-14 03:00:00|9100.1|9098.6|9104.7|9103.2|9109.8|9108.3|9100|9098.5|3978
1607918400000|2020-12-14 04:00:00|9104.6|9103.1|9111.7|9110.2|9111.9|9110.6|9102.3|9100.8|2536
1607922000000|2020-12-14 05:00:00|9111.8|9110.3|9112.7|9111.8|9116.6|9115.1|9111.6|9110.2|3338
1607925600000|2020-12-14 06:00:00|9113.1|9111.6|9096.9|9095.4|9114|9112.6|9095|9093.5|4439
1607929200000|2020-12-14 07:00:00|9097|9095.5|9082.1|9080.6|9104.7|9098.9|9077.3|9076.2|7382
1607932800000|2020-12-14 08:00:00|9082|9080.5|9066.3|9064.8|9082|9080.5|9058.8|9057.3|8179
1607936400000|2020-12-14 09:00:00|9066.2|9064.7|9067.4|9065.9|9074.1|9072.9|9060.8|9059.9|7326
1607940000000|2020-12-14 10:00:00|9067.1|9065.6|9048.1|9046.6|9069.5|9068|9046.1|9044.6|8385
1607943600000|2020-12-14 11:00:00|9048.2|9046.7|9057.1|9055.6|9059.7|9058.5|9046.3|9044.8|7312
1607947200000|2020-12-14 12:00:00|9057.2|9055.7|9071.2|9069.7|9071.3|9069.8|9049.1|9047.6|8378
1607950800000|2020-12-14 13:00:00|9071.1|9069.6|9081.9|9080.4|9088.2|9086.7|9065|9064.1|7578
1607954400000|2020-12-14 14:00:00|9082|9080.5|9091.2|9089.7|9101.1|9099.6|9077.6|9076.1|9550
1607958000000|2020-12-14 15:00:00|9091.1|9089.6|9105.8|9104.3|9111.6|9110.1|9087.3|9086|11599
1607961600000|2020-12-14 16:00:00|9105.5|9104.6|9116.4|9115.5|9118.7|9117.6|9094.6|9093.5|7413
1607965200000|2020-12-14 17:00:00|9116.5|9115.6|9117.8|9116.9|9121.2|9120|9102.3|9100.8|6592
1607968800000|2020-12-14 18:00:00|9117.7|9116.8|9117.5|9116|9122.2|9121.3|9113.6|9112.4|5186
1607972400000|2020-12-14 19:00:00|9117.3|9115.8|9117.6|9116.7|9120.1|9118.9|9112.5|9111|4201
1607976000000|2020-12-14 20:00:00|9117.3|9116.4|9115.9|9114.4|9117.8|9116.9|9111.3|9110|4105
1607979600000|2020-12-14 21:00:00|9116|9114.5|9114|9105.6|9120.9|9119.4|9110.4|9103.9|3192
1607983200000|2020-12-14 22:00:00|9118.4|9106.4|9115.5|9107.7|9125.1|9117.2|9110.5|9099.4|4363
1607986800000|2020-12-14 23:00:00|9115.2|9107.8|9117.4|9115.9|9122|9117.5|9112.7|9107|10118
1607990400000|2020-12-15 00:00:00|9117.5|9116|9115.7|9114.2|9118.4|9116.9|9107.6|9106.1|4364
1607994000000|2020-12-15 01:00:00|9115.6|9114.1|9116.9|9115.4|9117.4|9115.9|9111|9109.5|5253
1607997600000|2020-12-15 02:00:00|9117|9115.5|9113.3|9111.8|9117.5|9116|9112.4|9111.2|3430
1608001200000|2020-12-15 03:00:00|9113.4|9111.9|9110.7|9109.2|9114.3|9112.9|9110.1|9109|3403
1608004800000|2020-12-15 04:00:00|9110.6|9109.1|9116.1|9114.6|9117.4|9115.9|9110.5|9109.1|2616
1608008400000|2020-12-15 05:00:00|9116|9114.5|9108.7|9107.2|9117.1|9115.9|9106.8|9105.7|3271
1608012000000|2020-12-15 06:00:00|9108.5|9107|9113.5|9101.5|9116.3|9115.1|9104.1|9101.5|3835
1608015600000|2020-12-15 07:00:00|9113|9102.8|9108|9106.5|9114|9112.5|9101.3|9098.9|5771
1608019200000|2020-12-15 08:00:00|9107.9|9106.4|9127.4|9125.1|9138|9136.5|9102.9|9101.4|9177
1608022800000|2020-12-15 09:00:00|9127.1|9125.6|9129.5|9128|9149.6|9148.1|9120.1|9118.6|8407
1608026400000|2020-12-15 10:00:00|9129.3|9127.8|9125.7|9124.2|9140.6|9139.2|9122.3|9120.9|7424
1608030000000|2020-12-15 11:00:00|9125.8|9124.3|9091.6|9090.1|9125.8|9124.5|9085.2|9083.7|8370
1608033600000|2020-12-15 12:00:00|9091.7|9090.2|9072.6|9071.1|9094.8|9093.9|9071.8|9070.3|8221
1608037200000|2020-12-15 13:00:00|9072.5|9071|9068.7|9067.2|9081.7|9080.4|9061.2|9059.7|9100
1608040800000|2020-12-15 14:00:00|9068.8|9067.3|9085|9083.5|9091.8|9090.7|9065.2|9063.7|8936
1608044400000|2020-12-15 15:00:00|9085.1|9083.6|9071.2|9069.7|9093.2|9091.7|9066.9|9066|8710
1608048000000|2020-12-15 16:00:00|9071.3|9069.8|9053.6|9052.1|9081.1|9080|9037.4|9035.9|9983
1608051600000|2020-12-15 17:00:00|9053.7|9052.2|9055.9|9054.4|9056.8|9055.7|9044.6|9043.1|6200
1608055200000|2020-12-15 18:00:00|9056|9054.5|9051.3|9050.4|9057.2|9055.7|9046.6|9045.1|6231
1608058800000|2020-12-15 19:00:00|9051.7|9050.2|9052.4|9050.9|9067.8|9066.3|9049.8|9048.6|5650
1608062400000|2020-12-15 20:00:00|9052.8|9051.3|9042.4|9040.9|9056.3|9055.1|9040.4|9039.2|5166
1608066000000|2020-12-15 21:00:00|9042.1|9040.6|9032.8|9021.2|9047.2|9045.7|9024.1|9017.8|4829
1608069600000|2020-12-15 22:00:00|9032.9|9020.9|9037|9030.1|9041.7|9032|9029.6|9019.3|5254
1608073200000|2020-12-15 23:00:00|9037.5|9030.2|9039.6|9038.1|9043.6|9042.1|9034.6|9027.4|5531
1608076800000|2020-12-16 00:00:00|9039.5|9038|9041.7|9040.2|9043.4|9041.9|9037.4|9036.3|5257
1608080400000|2020-12-16 01:00:00|9041.8|9040.3|9042|9040.5|9046.3|9045.1|9040.4|9039.1|4026
1608084000000|2020-12-16 02:00:00|9041.9|9040.4|9043.4|9041.9|9044|9042.7|9037.7|9036.2|2923
1608087600000|2020-12-16 03:00:00|9043.5|9042|9046.1|9044.6|9046.7|9045.5|9042|9040.6|2692
1608091200000|2020-12-16 04:00:00|9046.2|9044.7|9033.9|9032.4|9048.6|9047.1|9031.9|9030.6|2957
1608094800000|2020-12-16 05:00:00|9033.8|9032.3|9034.7|9033.2|9038.5|9037|9030.1|9029|3887
1608098400000|2020-12-16 06:00:00|9034.8|9033.3|9038.2|9026.2|9041.7|9040.2|9029.8|9025.7|3797
1608102000000|2020-12-16 07:00:00|9037.6|9025.6|9013.2|9011.7|9046|9044.5|9011.6|9010.1|6848
1608105600000|2020-12-16 08:00:00|9013.1|9011.6|9040.5|9037.1|9056.6|9055.1|9007.2|9006|11433
1608109200000|2020-12-16 09:00:00|9039.5|9038|9031.2|9029.7|9047.4|9046.3|9030.6|9029.4|8452
1608112800000|2020-12-16 10:00:00|9031.3|9029.8|9032.8|9031.3|9037.5|9036.2|9021.8|9020.3|7180
1608116400000|2020-12-16 11:00:00|9032.9|9031.4|9011.5|9010|9033.6|9032.2|9002.2|9000.7|8324
1608120000000|2020-12-16 12:00:00|9011.8|9010.3|9001.6|9000.1|9028.5|9027|8999.9|8998.7|6966
1608123600000|2020-12-16 13:00:00|9001.9|9000.4|9011|9009.5|9015.8|9014.9|8992.5|8991.6|9556
1608127200000|2020-12-16 14:00:00|9010.9|9009.4|9027.1|9025.6|9033.8|9032.7|9010.7|9009.2|8284
1608130800000|2020-12-16 15:00:00|9027.8|9025.3|9028.6|9027.1|9043|9041.5|9017.3|9016.2|9814
1608134400000|2020-12-16 16:00:00|9028.7|9027.2|9017.1|9016.2|9036.6|9035.4|9014.7|9013.8|7562
1608138000000|2020-12-16 17:00:00|9017|9016.1|9033.9|9032.4|9042.6|9041.1|9013.9|9013|5723
1608141600000|2020-12-16 18:00:00|9033.8|9032.3|9030.9|9018.9|9039.1|9037.9|9021.2|9016.9|4708
1608145200000|2020-12-16 19:00:00|9031.1|9019.1|9024.2|9022.7|9033.5|9028.3|9013.5|9012|11732
1608148800000|2020-12-16 20:00:00|9024.3|9022.8|9033.7|9032.2|9039.2|9037.7|9024.3|9022.8|8099
1608152400000|2020-12-16 21:00:00|9033.6|9032.1|9034.1|9026.7|9037|9034|9024.3|9022.5|4544
1608156000000|2020-12-16 22:00:00|9034.5|9025.7|9037.6|9029.1|9041|9031.8|9033.4|9023.7|3131
1608159600000|2020-12-16 23:00:00|9037.5|9028.1|9033.7|9032.2|9038.7|9035.7|9030.9|9026.6|2741
1608163200000|2020-12-17 00:00:00|9033.6|9032.1|9028.6|9027.1|9037.2|9036|9027.9|9026.4|3458
1608166800000|2020-12-17 01:00:00|9028.5|9027|9021.2|9019.7|9029.7|9028.2|9020.8|9019.4|4442
1608170400000|2020-12-17 02:00:00|9021.3|9019.8|9021.1|9020.2|9023.4|9022.1|9017.8|9016.4|3326
1608174000000|2020-12-17 03:00:00|9021.2|9020.3|9027.8|9026.3|9030|9028.5|9019.6|9018.4|2721
1608177600000|2020-12-17 04:00:00|9028|9026.5|9029.5|9028|9038.1|9036.6|9027.7|9026.3|4381
1608181200000|2020-12-17 05:00:00|9029.4|9027.9|9016.7|9015.2|9032.7|9031.6|9016.2|9015.1|3396
1608184800000|2020-12-17 06:00:00|9016.8|9015.3|9018|9016.5|9024.1|9022.6|9015.5|9014.1|3605
1608188400000|2020-12-17 07:00:00|9018.5|9017|9013.4|9011.9|9021|9020.1|9006.3|9004.8|7035
1608192000000|2020-12-17 08:00:00|9013.3|9011.8|9008.7|9007.2|9017.3|9016.4|9005|9004|7875
1608195600000|2020-12-17 09:00:00|9009.4|9006.7|9005.3|9003.8|9012.4|9011.3|9001.3|9000.3|7320
1608199200000|2020-12-17 10:00:00|9005.1|9003.6|8993.1|8991.6|9008.2|9007.1|8990.7|8989.8|6250
1608202800000|2020-12-17 11:00:00|8993|8991.5|8991.4|8980.6|8995.2|8992.9|8983.5|8980.3|7217
1608206400000|2020-12-17 12:00:00|8991.5|8980.3|9014.3|9012.8|9015|9013.9|8984.2|8979.2|8207
1608210000000|2020-12-17 13:00:00|9014.2|9012.7|9006.9|9006|9017.9|9017|8998.1|8996.6|9191
1608213600000|2020-12-17 14:00:00|9006.8|9005.9|9006.3|9004.8|9016.4|9015.2|9003.9|9002.8|8405
1608217200000|2020-12-17 15:00:00|9006.4|9004.9|9008.2|9007.3|9036.3|9035.1|9006.1|9004.9|10684
1608220800000|2020-12-17 16:00:00|9009|9008.1|9008|9007.1|9016.9|9016|8999.7|8998.8|6728
1608224400000|2020-12-17 17:00:00|9008.1|9007.2|9009.9|9009|9014.1|9013.1|9002.9|9002|4898
1608228000000|2020-12-17 18:00:00|9010|9009.1|9009.1|9008.2|9021.8|9020.7|9006|9004.5|4853
1608231600000|2020-12-17 19:00:00|9009.7|9008.9|9035.2|9033.7|9037.8|9036.5|9007.9|9006.4|5283
1608235200000|2020-12-17 20:00:00|9035.1|9033.6|9043.4|9041.9|9051.5|9050.4|9030.5|9029.3|5490
1608238800000|2020-12-17 21:00:00|9043.6|9042.1|9038.9|9026.9|9044.2|9042.7|9034.1|9025.1|4715
1608242400000|2020-12-17 22:00:00|9038.5|9026.5|9033|9025.3|9043.9|9031.9|9031.6|9021.9|4002
1608246000000|2020-12-17 23:00:00|9033.1|9025.5|9037.4|9035.9|9038.1|9036.7|9030.2|9025.5|3049
1608249600000|2020-12-18 00:00:00|9037.3|9035.8|9040.2|9038.7|9041.1|9039.8|9032.3|9031.1|3601
1608253200000|2020-12-18 01:00:00|9040.3|9038.8|9041.9|9041|9045.3|9044|9038.2|9036.8|4825
1608256800000|2020-12-18 02:00:00|9042.2|9040.7|9050.3|9049.4|9052.6|9051.2|9041.7|9040.4|3197
1608260400000|2020-12-18 03:00:00|9050.4|9049.5|9050.4|9048.9|9054|9052.6|9049.2|9048|2704
1608264000000|2020-12-18 04:00:00|9050.5|9049|9049.7|9048.8|9055.9|9054.4|9048.7|9047.6|3223
1608267600000|2020-12-18 05:00:00|9049.8|9048.9|9053.1|9051.6|9054|9052.7|9048.7|9047.7|2993
1608271200000|2020-12-18 06:00:00|9053.2|9051.7|9048.2|9043.8|9054.2|9052.8|9042.1|9041.2|3971
1608274800000|2020-12-18 07:00:00|9048.4|9043.7|9058.1|9056.6|9058.7|9057.4|9037.3|9035.8|5910
1608278400000|2020-12-18 08:00:00|9058|9056.5|9057.5|9051.6|9064.2|9063|9043.7|9042.4|8179
1608282000000|2020-12-18 09:00:00|9059.1|9052.1|9078.8|9077.3|9082.9|9081.8|9051.5|9048|8018
1608285600000|2020-12-18 10:00:00|9078.5|9077|9062.6|9061.7|9079.3|9078.1|9061.6|9060.7|6365
1608289200000|2020-12-18 11:00:00|9062.7|9061.8|9056.9|9056|9067.8|9066.8|9053|9051.8|5762
1608292800000|2020-12-18 12:00:00|9056.8|9055.9|9063.7|9062.2|9068|9066.8|9052.7|9051.8|7097
1608296400000|2020-12-18 13:00:00|9063.6|9062.1|9064.2|9063.3|9083.7|9082.8|9059|9058.1|8749
1608300000000|2020-12-18 14:00:00|9064.1|9063.2|9072.2|9070.7|9075.2|9074.3|9058.1|9057.2|8216
1608303600000|2020-12-18 15:00:00|9072|9070.5|9072.9|9072|9084.4|9083.3|9060.1|9059.2|9836
1608307200000|2020-12-18 16:00:00|9073.1|9072.2|9067.5|9066|9076.5|9075.6|9055.9|9055|7427
1608310800000|2020-12-18 17:00:00|9067.7|9066.2|9060.8|9059.3|9070.7|9069.7|9058.9|9058|5035
1608314400000|2020-12-18 18:00:00|9060.5|9059|9061.1|9060.2|9065.1|9064.2|9058.9|9058|3264
1608318000000|2020-12-18 19:00:00|9061.2|9060.3|9064.2|9062.7|9068.2|9067.3|9058|9056.8|3119
1608321600000|2020-12-18 20:00:00|9064|9063.1|9075.6|9074.1|9081.8|9080.9|9061.6|9060.6|4073
1608325200000|2020-12-18 21:00:00|9075.4|9073.9|9065.5|9056.6|9085.9|9084.4|9057|9051.2|5170
1608498000000|2020-12-20 21:00:00|9120.2|9098.8|9126.8|9109.3|9132.9|9122|9109.6|9090.1|1544
1608501600000|2020-12-20 22:00:00|9126.6|9110.6|9112.2|9100.2|9132.4|9111|9103.9|9086.7|4169
1608505200000|2020-12-20 23:00:00|9112.8|9100.8|9113.2|9111.7|9120.8|9118.7|9102.8|9097.7|6601
1608508800000|2020-12-21 00:00:00|9113|9111.5|9113.4|9111.9|9117.2|9115.7|9104.6|9103.2|5868
1608512400000|2020-12-21 01:00:00|9113.3|9111.8|9128.4|9126.9|9135.7|9134.2|9113|9111.6|6361
1608516000000|2020-12-21 02:00:00|9128.3|9126.8|9134.1|9132.6|9139.1|9137.6|9121.9|9120.4|7635
1608519600000|2020-12-21 03:00:00|9134|9132.5|9125.8|9124.3|9140.3|9138.8|9122.8|9121.3|4477
1608523200000|2020-12-21 04:00:00|9125.7|9124.2|9124.2|9122.7|9130.7|9129.4|9117.3|9115.8|3448
1608526800000|2020-12-21 05:00:00|9124.1|9122.6|9121.7|9120.2|9128.5|9127|9118.4|9117|4523
1608530400000|2020-12-21 06:00:00|9121.6|9120.1|9129.9|9128.4|9132.8|9131.3|9119.1|9117.6|4728
1608534000000|2020-12-21 07:00:00|9130|9128.5|9166.5|9165|9174.2|9172.8|9129.2|9127.7|8969
1608537600000|2020-12-21 08:00:00|9166.6|9165.1|9208.3|9206.8|9209.1|9208|9166.5|9165|11988
1608541200000|2020-12-21 09:00:00|9207.7|9207|9210.8|9209.3|9216.4|9215.2|9198.6|9197.4|10539
1608544800000|2020-12-21 10:00:00|9210.7|9209.2|9179.1|9177.6|9218.2|9216.7|9175.8|9174.3|13211
1608548400000|2020-12-21 11:00:00|9179|9177.5|9163.5|9162|9194.3|9192.8|9163.4|9161.9|10948
1608552000000|2020-12-21 12:00:00|9163.6|9162.1|9158.9|9157.4|9178|9176.7|9157.1|9156|9463
1608555600000|2020-12-21 13:00:00|9159.2|9157.7|9156.1|9154.6|9174.5|9173|9153.6|9151.5|11102
1608559200000|2020-12-21 14:00:00|9156.4|9154.9|9180.6|9179.1|9183.3|9182.2|9155|9153.7|8810
1608562800000|2020-12-21 15:00:00|9180.7|9179.2|9173.3|9171.8|9188.2|9187.1|9167.3|9166.4|10610
1608566400000|2020-12-21 16:00:00|9173.2|9171.7|9160.6|9159.7|9174.7|9173.6|9149.1|9147.8|8859
1608570000000|2020-12-21 17:00:00|9160.7|9159.8|9161.6|9160.1|9174.7|9173.4|9153|9151.5|7323
1608573600000|2020-12-21 18:00:00|9161.8|9160.3|9158.4|9157.5|9162.3|9160.8|9151.5|9150.2|5862
1608577200000|2020-12-21 19:00:00|9158.3|9157.4|9101|9099.5|9159.6|9158.3|9071.6|9068.4|10152
1608580800000|2020-12-21 20:00:00|9100.9|9099.4|9093|9091.5|9105|9103.1|9082.2|9080.7|6473
1608584400000|2020-12-21 21:00:00|9092.6|9091.1|9101.8|9089.8|9106.5|9105|9088.3|9084.6|5603
1608588000000|2020-12-21 22:00:00|9099.7|9087.7|9104.4|9092.4|9108.4|9096.4|9089.2|9077.2|3564
1608591600000|2020-12-21 23:00:00|9105|9093|9099.1|9097.6|9108.5|9099.4|9093.5|9091.2|5012
1608595200000|2020-12-22 00:00:00|9099|9097.5|9113.3|9111.8|9118.7|9116.5|9098|9096.5|4549
1608598800000|2020-12-22 01:00:00|9113.2|9111.7|9122|9120.5|9124.5|9123|9110.1|9108.6|5429
1608602400000|2020-12-22 02:00:00|9121.9|9120.4|9115.2|9113.7|9122.5|9120.9|9113.3|9111.8|5537
1608606000000|2020-12-22 03:00:00|9115.3|9113.8|9120|9118.5|9120.7|9119.2|9113.3|9111.8|4153
1608609600000|2020-12-22 04:00:00|9119.9|9118.4|9130.4|9128.9|9133.6|9132.1|9118.8|9117.3|3825
1608613200000|2020-12-22 05:00:00|9130.3|9128.8|9126.7|9125.2|9130.7|9129.2|9122.1|9120.6|3945
1608616800000|2020-12-22 06:00:00|9126.6|9125.1|9128.1|9116.1|9128.7|9126.8|9110.9|9109.4|5262
1608620400000|2020-12-22 07:00:00|9128.2|9116.2|9094.9|9093.4|9128.2|9120|9089|9087.6|7891
1608624000000|2020-12-22 08:00:00|9095.2|9093.7|9099.6|9098.7|9102.9|9101.7|9085|9083.9|9347
1608627600000|2020-12-22 09:00:00|9099.4|9098.5|9103.4|9100.9|9111.4|9110.5|9084.7|9083.3|8620
1608631200000|2020-12-22 10:00:00|9103.2|9100.8|9099.7|9098.2|9138|9136.5|9095.5|9091.6|10682
1608634800000|2020-12-22 11:00:00|9100.2|9098.7|9130|9128.5|9134.3|9132.8|9097.6|9096.2|7991
1608638400000|2020-12-22 12:00:00|9129.9|9128.4|9123.7|9122.2|9135.3|9134.1|9118.1|9116.6|8117
1608642000000|2020-12-22 13:00:00|9123.8|9122.3|9124.4|9122.9|9135.6|9134.3|9112.1|9108.6|7157
1608645600000|2020-12-22 14:00:00|9124.5|9123|9145.1|9142.6|9149.6|9148.1|9122.2|9121.3|9260
1608649200000|2020-12-22 15:00:00|9145.6|9142.9|9139.6|9138.1|9160.3|9154.1|9124.7|9123.2|10046
1608652800000|2020-12-22 16:00:00|9139.7|9138.2|9120.7|9119.2|9142.6|9141.1|9115.6|9113.6|11650
1608656400000|2020-12-22 17:00:00|9120.6|9119.1|9115.1|9114.2|9121|9120.1|9106.9|9105.8|6523
1608660000000|2020-12-22 18:00:00|9115|9114.1|9112.3|9110.8|9117.8|9116.5|9103.5|9102.4|4595
1608663600000|2020-12-22 19:00:00|9112.5|9111.6|9107.4|9105.9|9114.6|9113.1|9105.1|9103.6|4380
1608667200000|2020-12-22 20:00:00|9107.3|9105.8|9098.4|9096.9|9112.7|9111.2|9097.3|9096.1|4214
1608670800000|2020-12-22 21:00:00|9098.2|9096.7|9110|9098|9110.5|9105.9|9093.8|9092.3|4021
1608674400000|2020-12-22 22:00:00|9108.9|9096.9|9107.7|9097.5|9116.2|9104.2|9103.6|9091.6|3555
1608678000000|2020-12-22 23:00:00|9107.6|9097.4|9094.8|9093.3|9107.6|9100.4|9091.5|9090|5499
1608681600000|2020-12-23 00:00:00|9094.7|9093.2|9093.8|9091.2|9097.9|9096.1|9090.3|9086.5|5924
1608685200000|2020-12-23 01:00:00|9094.2|9091.1|9096.7|9095.2|9098.4|9096.9|9090.5|9088.2|6888
1608688800000|2020-12-23 02:00:00|9096|9094.5|9090.6|9089.1|9096.4|9094.9|9087|9085.5|6681
1608692400000|2020-12-23 03:00:00|9090.7|9089.2|9094.2|9092.7|9097.1|9095.6|9087.3|9084.7|5021
1608696000000|2020-12-23 04:00:00|9094.3|9092.8|9095.6|9094.1|9098.4|9096.9|9089|9087.5|4258
1608699600000|2020-12-23 05:00:00|9095.5|9094|9095.3|9093.8|9097.8|9096.3|9091.8|9090.3|3133
1608703200000|2020-12-23 06:00:00|9095.1|9093.6|9083.2|9080.9|9095.1|9093.6|9081.6|9080.1|3174
1608706800000|2020-12-23 07:00:00|9082.9|9081.4|9078|9073.2|9085.5|9082.5|9072.5|9071|6938
1608710400000|2020-12-23 08:00:00|9077.2|9074.8|9083.6|9082.1|9089|9088.1|9068.9|9067.6|7408
1608714000000|2020-12-23 09:00:00|9083.5|9082|9088.2|9086.7|9094.5|9091.3|9074.9|9073.8|7115
1608717600000|2020-12-23 10:00:00|9088.5|9087|9068.7|9067.2|9090.2|9089.3|9065.3|9064.4|6917
1608721200000|2020-12-23 11:00:00|9068.6|9067.1|9084.9|9083.4|9087.7|9086.8|9066.1|9065.2|6017
1608724800000|2020-12-23 12:00:00|9084.4|9083.5|9074.5|9073.6|9089.8|9088.9|9074|9073.1|5759
1608728400000|2020-12-23 13:00:00|9074.6|9073.7|9044.1|9042.6|9077.6|9076.1|9036.7|9035.6|9913
1608732000000|2020-12-23 14:00:00|9044.2|9042.7|9027.1|9023|9048.5|9047.3|9014.8|9013.5|13286
1608735600000|2020-12-23 15:00:00|9027.6|9023.4|9011.8|9010.3|9037|9036.1|9002.2|9000.7|13086
1608739200000|2020-12-23 16:00:00|9011.9|9010.4|9027|9025.5|9048|9046.5|9002.3|9000.3|10176
1608742800000|2020-12-23 17:00:00|9027.2|9025.7|9039.4|9037.9|9051.3|9049.8|9019.6|9018.1|7782
1608746400000|2020-12-23 18:00:00|9039.1|9038.2|9018.3|9016.8|9040.4|9039.2|9016.5|9015.1|6566
1608750000000|2020-12-23 19:00:00|9018.5|9017|9035.7|9034.2|9035.7|9034.3|9017.3|9016.1|4867
1608753600000|2020-12-23 20:00:00|9035.6|9034.1|9030.4|9028.9|9039.3|9037.8|9027.9|9026.5|5489
1608757200000|2020-12-23 21:00:00|9030.1|9028|9035.9|9023.9|9038.9|9037.3|9017.3|9015.3|7053
1608760800000|2020-12-23 22:00:00|9036.9|9024.9|9035.1|9023.1|9040.7|9030.9|9024|9012|3657
1608764400000|2020-12-23 23:00:00|9035|9023|9025.4|9022.7|9035|9028.6|9021.7|9015|5539
1608768000000|2020-12-24 00:00:00|9025.3|9022.5|9020.1|9017.9|9032.9|9031|9017.6|9014.2|7994
1608771600000|2020-12-24 01:00:00|9019.6|9018.1|9022.2|9019.4|9025.9|9024.3|9013.1|9011.5|7432
1608775200000|2020-12-24 02:00:00|9021.6|9020.1|9009.4|9007.9|9022.2|9020.2|9007.6|9006.1|5234
1608778800000|2020-12-24 03:00:00|9009.5|9008|9010.2|9008.7|9014.8|9013.3|9006.3|9004.8|5664
1608782400000|2020-12-24 04:00:00|9010.5|9009|9008.2|9006.7|9013.1|9011.4|9006.4|9004.9|4454
1608786000000|2020-12-24 05:00:00|9008.3|9006.8|9004.1|9002.6|9009.4|9007.7|9001.9|9000.4|2677
1608789600000|2020-12-24 06:00:00|9004.2|9002.7|9003.9|9001.7|9013.1|9011.5|9001.6|8999.6|3473
1608793200000|2020-12-24 07:00:00|9003.5|9002|8998.3|8996.8|9007.2|9005|8990.4|8989.4|5280
1608796800000|2020-12-24 08:00:00|8998.4|8996.9|8975.7|8974.2|9004.1|9002.6|8968|8965.7|6639
1608800400000|2020-12-24 09:00:00|8975.8|8974.3|8966.5|8965|8983.1|8982|8959.6|8958.1|6742
1608804000000|2020-12-24 10:00:00|8967|8964.6|8965.8|8964.3|8969.8|8968.3|8953.9|8952.6|5714
1608807600000|2020-12-24 11:00:00|8965.7|8964.2|8975.7|8974.2|8977.2|8975.7|8960.6|8958.6|5246
1608811200000|2020-12-24 12:00:00|8975.6|8974.1|8975.4|8973.9|8995.7|8993.4|8970.3|8969.2|5655
1608814800000|2020-12-24 13:00:00|8975.5|8974|8969.5|8968|8984.5|8983.2|8968.7|8967.8|4833
1608818400000|2020-12-24 14:00:00|8969.7|8968.2|8974.4|8972.9|8977.6|8975.1|8957.9|8955.6|7496
1608822000000|2020-12-24 15:00:00|8974.5|8973|9000.4|8998.9|9010|9007.3|8974.4|8972.6|12482
1608825600000|2020-12-24 16:00:00|9000.5|8999|8992.6|8991.1|9001.7|9000.2|8988.9|8987.4|5203
1608829200000|2020-12-24 17:00:00|8992.7|8991.2|9000.2|8998.7|9001.5|9000|8992.4|8990.8|4279
1608832800000|2020-12-24 18:00:00|9000.1|8998.6|9001.8|8996.8|9009.8|9001.9|8998.5|8991.8|8134
1608836400000|2020-12-24 19:00:00|9001.7|8996.5|9000.4|8994.4|9006.8|9000.2|8999.4|8990.7|5110
1608840000000|2020-12-24 20:00:00|9001.2|8994.8|9001.9|9000.4|9009.1|9003|8998.4|8991.9|4312
1608843600000|2020-12-24 21:00:00|9002|9000.5|8996.2|8984.2|9007|9001|8987.6|8975.6|3050
1609102800000|2020-12-27 21:00:00|8999.1|8982.1|9009.9|8987.9|9014.2|8992.2|8999.1|8982.1|56
1609106400000|2020-12-27 22:00:00|9011.2|8989.2|9005.2|8988.2|9016.9|8994.9|9001.1|8980.6|1147
1609110000000|2020-12-27 23:00:00|9004.5|8987.5|8994.1|8992.6|9008.5|9001.7|8992.4|8985.8|6420
1609113600000|2020-12-28 00:00:00|8994.4|8992.9|9009.8|9008.3|9010.6|9009.1|8992.3|8990.8|6011
1609117200000|2020-12-28 01:00:00|9009.9|9008.4|9010.5|9009|9014.2|9012.7|9005.6|9003.8|5120
1609120800000|2020-12-28 02:00:00|9010.4|9008.9|9005.6|9004.1|9011.6|9010.5|9003.6|9002.4|3942
1609124400000|2020-12-28 03:00:00|9005.7|9004.2|9003.3|9001.8|9008.5|9007.4|9000.7|8999.2|3153
1609128000000|2020-12-28 04:00:00|9003.4|9001.9|9003.3|9001.8|9011|9009.5|9002.8|9001.6|2584
1609131600000|2020-12-28 05:00:00|9003|9002.1|9006.4|9004.9|9006.8|9005.6|9001.9|9000.7|3050
1609135200000|2020-12-28 06:00:00|9006.1|9004.6|9011.2|9009.7|9015.3|9014.4|9003.6|9002.4|3473
1609138800000|2020-12-28 07:00:00|9011.5|9010|9017.1|9016.2|9019.8|9018.9|9006.3|9005|4124
1609142400000|2020-12-28 08:00:00|9017.2|9016.3|9031.3|9029.8|9035|9034|9010.8|9009.9|6272
1609146000000|2020-12-28 09:00:00|9031.4|9029.9|9037.7|9036.8|9040.4|9038.9|9026.5|9025.6|6740
1609149600000|2020-12-28 10:00:00|9038|9037.1|9049.4|9048.5|9056.1|9055.2|9034.9|9033.9|9963
1609153200000|2020-12-28 11:00:00|9049.9|9048.4|9037.8|9036.9|9056.8|9055.9|9037.7|9036.5|7692
1609156800000|2020-12-28 12:00:00|9037.9|9037|9036.8|9035.3|9052.9|9051.8|9036.4|9035.1|7330
1609160400000|2020-12-28 13:00:00|9037|9035.5|9039.6|9038.7|9052.2|9050.1|9031.1|9030.2|8073
1609164000000|2020-12-28 14:00:00|9039.8|9038.9|9049|9048.1|9051.4|9050.3|9035.4|9034.4|7101
1609167600000|2020-12-28 15:00:00|9048.9|9048|9082|9081.1|9092.5|9091.6|9048.4|9046.9|8996
1609171200000|2020-12-28 16:00:00|9081.8|9080.9|9083.6|9082.7|9089.2|9088.3|9077.9|9077|7102
1609174800000|2020-12-28 17:00:00|9083.5|9082.6|9074.3|9073.4|9090.2|9088.7|9073.8|9072.5|5929
1609178400000|2020-12-28 18:00:00|9074.1|9073.2|9073|9072.1|9079.9|9078.6|9070.7|9069.6|4937
1609182000000|2020-12-28 19:00:00|9073.1|9072.2|9079.1|9078.2|9079.9|9078.9|9071.1|9070.2|4702
1609185600000|2020-12-28 20:00:00|9079.2|9078.3|9088.5|9087.6|9090.5|9089|9075.2|9073.9|4503
1609189200000|2020-12-28 21:00:00|9088.8|9087.3|9085.2|9073.2|9088.8|9087.3|9076.3|9069.9|3950
1609192800000|2020-12-28 22:00:00|9085.8|9073.8|9080.9|9071.3|9090.2|9078.2|9079.9|9069.4|7668
1609196400000|2020-12-28 23:00:00|9081.7|9071.9|9076.1|9074.6|9087|9080.9|9074.8|9071.8|4498
1609200000000|2020-12-29 00:00:00|9076.2|9074.7|9077.7|9076.2|9084.3|9082.8|9073.3|9071.9|5250
1609203600000|2020-12-29 01:00:00|9077.8|9076.3|9071.4|9070.5|9079.1|9077.6|9068.5|9066.8|4751
1609207200000|2020-12-29 02:00:00|9071.5|9070.6|9074.1|9072.6|9085.6|9084.1|9070.8|9069.6|6163
1609210800000|2020-12-29 03:00:00|9074.2|9072.7|9072.9|9072|9076.4|9075.3|9071|9069.6|5802
1609214400000|2020-12-29 04:00:00|9072.8|9071.9|9073.1|9072.2|9076|9074.9|9070.5|9069.6|4335
1609218000000|2020-12-29 05:00:00|9073.4|9072.5|9073.6|9072.1|9080.4|9079.3|9071.7|9070.8|4343
1609221600000|2020-12-29 06:00:00|9073.5|9072|9083.2|9081.7|9088.4|9087.4|9072.5|9071.6|4629
1609225200000|2020-12-29 07:00:00|9082.3|9080.8|9062.7|9061.8|9085.1|9084|9062|9061.1|5912
1609228800000|2020-12-29 08:00:00|9063|9062.1|9067|9066.1|9071.2|9070.3|9058.9|9058|6952
1609232400000|2020-12-29 09:00:00|9066.7|9065.8|9093.2|9092.3|9093.6|9092.7|9057.2|9056.3|7152
1609236000000|2020-12-29 10:00:00|9093.1|9092.2|9083.1|9082.2|9093.1|9092.2|9077.9|9077|6697
1609239600000|2020-12-29 11:00:00|9083.2|9082.3|9072|9071.1|9088|9087.1|9060.3|9059|7503
1609243200000|2020-12-29 12:00:00|9072.1|9071.2|9086.6|9085.7|9088.6|9087.7|9066.9|9066|6946
1609246800000|2020-12-29 13:00:00|9086.7|9085.8|9075|9074.1|9089.6|9088.7|9073.1|9072.2|6803
1609250400000|2020-12-29 14:00:00|9075.1|9074.2|9086.7|9085.2|9091.9|9090.9|9065.7|9064.8|8584
1609254000000|2020-12-29 15:00:00|9086.1|9085.3|9074.2|9073.3|9091.9|9090.8|9072.8|9071.9|10553
1609257600000|2020-12-29 16:00:00|9074.4|9073.5|9068.7|9067.8|9079.2|9078.1|9059.9|9059|7294
1609261200000|2020-12-29 17:00:00|9068.8|9067.9|9075.3|9074.4|9080.5|9079.6|9064.6|9063.7|5546
1609264800000|2020-12-29 18:00:00|9075.2|9074.3|9077.5|9076.6|9083.3|9082.4|9072.9|9072|4890
1609268400000|2020-12-29 19:00:00|9077.6|9076.7|9077.3|9076.4|9086.4|9085.5|9074.9|9074|4325
1609272000000|2020-12-29 20:00:00|9077.2|9076.3|9077.2|9075.7|9078.7|9077.5|9070.1|9069|5077
1609275600000|2020-12-29 21:00:00|9077.3|9075.8|9078|9066|9079.8|9076.9|9066|9064.5|4225
1609279200000|2020-12-29 22:00:00|9079.4|9067.4|9080.4|9068.4|9083.8|9073.3|9074.1|9062.1|2692
1609282800000|2020-12-29 23:00:00|9080.5|9068.5|9078.2|9076.7|9082.1|9080|9075|9067.6|4203
1609286400000|2020-12-30 00:00:00|9078.3|9076.8|9081.3|9080.4|9084.7|9083.3|9075.5|9074.4|5392
1609290000000|2020-12-30 01:00:00|9081.2|9080.3|9078.5|9077|9086.7|9085.2|9077.7|9076.2|8400
1609293600000|2020-12-30 02:00:00|9078.4|9076.9|9072.4|9070.9|9083.1|9081.8|9071.9|9070.7|5651
1609297200000|2020-12-30 03:00:00|9072.2|9071.3|9073.9|9073|9075.3|9074.4|9070.4|9069.5|4517
1609300800000|2020-12-30 04:00:00|9074|9073.1|9072|9071.1|9075.8|9074.5|9071.5|9070.6|3866
1609304400000|2020-12-30 05:00:00|9071.8|9070.9|9070.1|9069.2|9072.7|9071.5|9065.7|9064.6|5737
1609308000000|2020-12-30 06:00:00|9070.2|9069.3|9071.8|9070.3|9078.1|9077|9069.3|9068.3|6051
1609311600000|2020-12-30 07:00:00|9071.9|9070.4|9065.3|9064.4|9073.2|9071.2|9062.9|9061.9|5950
1609315200000|2020-12-30 08:00:00|9065.4|9064.5|9045.7|9044.8|9066.7|9065.6|9044.4|9043.5|8548
1609318800000|2020-12-30 09:00:00|9045.6|9044.7|9036.2|9035.3|9046|9045.1|9029.6|9028.7|7789
1609322400000|2020-12-30 10:00:00|9035.9|9035|9024.5|9023.6|9039.8|9038.9|9022|9021.1|7070
1609326000000|2020-12-30 11:00:00|9024.6|9023.7|9018.3|9017.4|9028.7|9027.8|9013.4|9012.5|6519
1609329600000|2020-12-30 12:00:00|9018.2|9017.3|9040.1|9039.2|9042.3|9041.4|9016.3|9015.4|7169
1609333200000|2020-12-30 13:00:00|9040.3|9039.4|9037.9|9037|9044.2|9043.3|9027.5|9026.6|8146
1609336800000|2020-12-30 14:00:00|9037.8|9036.9|9039.8|9038.9|9045.7|9044.8|9035|9034.1|10218
1609340400000|2020-12-30 15:00:00|9039.5|9038.6|9040.1|9039.2|9045.4|9044.5|9028.8|9027.9|10553
1609344000000|2020-12-30 16:00:00|9040.2|9039.3|9027.1|9026.2|9044|9043.1|9026.9|9026|7674
1609347600000|2020-12-30 17:00:00|9027|9026.1|9037.1|9036.2|9037.5|9036.6|9024.7|9023.8|4752
1609351200000|2020-12-30 18:00:00|9037|9036.1|9028.6|9027.7|9037.1|9036.2|9025.2|9024.3|3690
1609354800000|2020-12-30 19:00:00|9028.7|9027.8|9027.9|9027|9030.5|9029.6|9023.2|9022.3|3723
1609358400000|2020-12-30 20:00:00|9028|9027.1|9026.4|9025.5|9031|9030.1|9022.8|9021.9|3643
1609362000000|2020-12-30 21:00:00|9026.6|9025.7|9032.6|9020.6|9032.6|9031.3|9026.3|9020.4|3662
1609365600000|2020-12-30 22:00:00|9033|9021|9035.6|9026.6|9041.1|9030.5|9029.8|9019.9|3229
1609369200000|2020-12-30 23:00:00|9035.4|9026.7|9024.1|9023.2|9038|9030.1|9024.1|9023.2|3496
1609372800000|2020-12-31 00:00:00|9024.2|9023.3|9020|9019.1|9024.8|9023.9|9017.7|9016.8|4175
1609376400000|2020-12-31 01:00:00|9020.1|9019.2|9020.3|9019.4|9021.4|9020.5|9016|9015.1|4192
1609380000000|2020-12-31 02:00:00|9020.4|9019.5|9026.7|9025.8|9032.5|9031.6|9017|9016.1|5026
1609383600000|2020-12-31 03:00:00|9026.6|9025.7|9025.2|9024.3|9030.6|9028.7|9022.7|9021.8|5565
1609387200000|2020-12-31 04:00:00|9025.3|9024.4|9025|9024.1|9028.2|9027.3|9022.5|9021.6|3140
1609390800000|2020-12-31 05:00:00|9024.9|9024|9020.4|9019.5|9026.1|9025.2|9020.3|9019.4|3567
1609394400000|2020-12-31 06:00:00|9020.3|9019.4|9020|9019.1|9021|9020.1|9015.1|9014.2|4129
1609398000000|2020-12-31 07:00:00|9020.1|9019.2|9006.2|9005.3|9024.7|9023.8|9005.6|9004.7|6926
1609401600000|2020-12-31 08:00:00|9006|9005.1|9000.6|8999.7|9011.6|9010.7|8994.5|8993.6|8027
1609405200000|2020-12-31 09:00:00|9000.7|8999.8|8990.3|8989.4|9003.1|9002.2|8990.1|8989.2|7575
1609408800000|2020-12-31 10:00:00|8990.2|8989.3|8980.6|8979.7|9000.4|8999.5|8976|8975.1|8282
1609412400000|2020-12-31 11:00:00|8980.7|8979.8|8994.3|8993.4|9002.3|9001.4|8980.6|8979.7|7641
1609416000000|2020-12-31 12:00:00|8994.2|8993.3|8982.8|8981.9|8996|8995.1|8976|8975.1|7113
1609419600000|2020-12-31 13:00:00|8982.7|8981.8|8999.7|8998.8|9011.9|9011|8976.6|8975.7|6701
1609423200000|2020-12-31 14:00:00|8999.8|8998.9|8982.5|8981.6|9000.9|9000|8979.2|8978.3|7328
1609426800000|2020-12-31 15:00:00|8982.7|8981.8|8952.7|8951.8|8984.2|8983.3|8951.2|8950.3|10601
1609430400000|2020-12-31 16:00:00|8952.6|8951.7|8950.7|8949.8|8964|8963.1|8947.3|8946.4|9342
1609434000000|2020-12-31 17:00:00|8950.9|8950|8956|8955.1|8957.9|8957|8943|8942.1|5840
1609437600000|2020-12-31 18:00:00|8956.4|8955.5|8944.5|8943.6|8957.1|8956.2|8943.6|8942.7|3986
1609441200000|2020-12-31 19:00:00|8944.4|8943.5|8934.5|8933.6|8946.7|8945.8|8933|8932.1|4244
1609444800000|2020-12-31 20:00:00|8934.8|8933.9|8933.2|8932.3|8944.4|8940.3|8933.2|8932.3|4276
1609448400000|2020-12-31 21:00:00|8933.1|8932.2|8943.7|8936.6|8948.3|8943.2|8932.8|8931.9|4273
1609707600000|2021-01-03 21:00:00|8968.5|8946.5|8972.3|8950.3|8975.6|8955.8|8962.2|8941.1|472
1609711200000|2021-01-03 22:00:00|8973.2|8951.2|8960|8949.5|8978.3|8960.4|8953.8|8940.5|2939
1609714800000|2021-01-03 23:00:00|8959.9|8949.4|8954.7|8953.8|8964.9|8957.9|8951.7|8947.1|6741
1609718400000|2021-01-04 00:00:00|8954.1|8953.2|8953|8952.1|8961.2|8960.3|8950|8949.1|6029
1609722000000|2021-01-04 01:00:00|8953.1|8952.2|8955.4|8954.5|8957.4|8956.5|8948|8947.1|6936
1609725600000|2021-01-04 02:00:00|8955.3|8954.4|8949.8|8948.9|8956.8|8955.9|8947.3|8946.4|5655
1609729200000|2021-01-04 03:00:00|8949.9|8949|8948.7|8947.8|8951.4|8950.5|8944.8|8943.9|4260
1609732800000|2021-01-04 04:00:00|8948.6|8947.7|8953.7|8952.8|8955.3|8954.4|8943.9|8943|3515
1609736400000|2021-01-04 05:00:00|8954|8953.1|8956.6|8955.7|8959.2|8958.3|8951.9|8951|3930
1609740000000|2021-01-04 06:00:00|8956.7|8955.8|8956|8955.1|8957.6|8956.7|8952.1|8951.2|4975
1609743600000|2021-01-04 07:00:00|8956.1|8955.2|8960.2|8959.3|8962.3|8961.4|8950.8|8949.9|6710
1609747200000|2021-01-04 08:00:00|8960|8959.1|8970.8|8969.9|8978.6|8977.7|8957.3|8956.4|8703
1609750800000|2021-01-04 09:00:00|8970.9|8970|8991.2|8990.3|8996.8|8995.9|8968.1|8967.2|7948
1609754400000|2021-01-04 10:00:00|8991.3|8990.4|8977.6|8976.7|8992.7|8991.8|8975.5|8974.6|6323
1609758000000|2021-01-04 11:00:00|8977.7|8976.8|8993.1|8992.2|8996|8995.1|8974|8973.1|6302
1609761600000|2021-01-04 12:00:00|8993.2|8992.3|9011.3|9010.4|9012.2|9011.3|8992.5|8991.6|7355
1609765200000|2021-01-04 13:00:00|9011.1|9010.2|9026.2|9025.3|9029.5|9028.6|9008.3|9007.4|9400
1609768800000|2021-01-04 14:00:00|9026.3|9025.4|9031.7|9030.8|9036.6|9035.5|9021.3|9020.4|9982
1609772400000|2021-01-04 15:00:00|9031.8|9030.9|9038.4|9037.5|9045.6|9044.7|9031.2|9030.3|11651
1609776000000|2021-01-04 16:00:00|9038.6|9037.7|9043.4|9042.5|9045.2|9044.3|9025.5|9024.6|9761
1609779600000|2021-01-04 17:00:00|9043.5|9042.6|9032.3|9031.4|9049.4|9048.5|9029.8|9028.9|8221
1609783200000|2021-01-04 18:00:00|9032.2|9031.3|9033.3|9031.8|9036.8|9035.9|9029|9028.1|5764
1609786800000|2021-01-04 19:00:00|9033.2|9031.7|9031.7|9030.8|9038.2|9037.1|9030.9|9029.9|5401
1609790400000|2021-01-04 20:00:00|9031.6|9030.7|9028.4|9027.5|9037.6|9036.7|9028|9027|5176
1609794000000|2021-01-04 21:00:00|9028.8|9027.3|9030.7|9018.7|9034.7|9032.6|9018|9016.5|4287
1609797600000|2021-01-04 22:00:00|9030.8|9018.8|9026.5|9020.6|9034.8|9026.6|9024.8|9015.9|2925
1609801200000|2021-01-04 23:00:00|9026.9|9021.1|9029.1|9027.6|9033.9|9032.4|9023.6|9019.8|4077
1609804800000|2021-01-05 00:00:00|9029.2|9027.7|9031.6|9030.1|9034|9032.5|9026.5|9025.2|4754
1609808400000|2021-01-05 01:00:00|9031.4|9029.9|9033.2|9031.7|9035.3|9034|9029.1|9028.1|5876
1609812000000|2021-01-05 02:00:00|9033.3|9031.8|9032.3|9031.4|9035.3|9033.8|9028.3|9027.2|4731
1609815600000|2021-01-05 03:00:00|9031.9|9031|9034.3|9032.8|9035.3|9034|9027.8|9026.6|5353
1609819200000|2021-01-05 04:00:00|9034.1|9032.6|9030.4|9029.5|9035|9033.5|9028.4|9027.2|5149
1609822800000|2021-01-05 05:00:00|9030.3|9029.4|9025.7|9024.8|9030.6|9029.5|9022.2|9020.7|4814
1609826400000|2021-01-05 06:00:00|9025.6|9024.7|9018.3|9016.8|9028.2|9027.3|9017.5|9016.3|5474
1609830000000|2021-01-05 07:00:00|9018.2|9016.7|9034|9033.1|9038.6|9037.7|9015.8|9014.4|6995
1609833600000|2021-01-05 08:00:00|9034.1|9033.2|9052.6|9051.1|9054|9052.9|9026|9024.5|9989
1609837200000|2021-01-05 09:00:00|9052.5|9051|9042.3|9040.8|9055.1|9053.6|9035.1|9034.1|7681
1609840800000|2021-01-05 10:00:00|9042.4|9040.9|9037.6|9036.1|9045.7|9044.5|9033.5|9032.3|6889
1609844400000|2021-01-05 11:00:00|9037.7|9036.2|9039|9037.5|9041.3|9040.1|9026.4|9025.2|7485
1609848000000|2021-01-05 12:00:00|9038.9|9037.4|9035.1|9033.6|9043.4|9042.1|9033.6|9032.4|8212
1609851600000|2021-01-05 13:00:00|9035.4|9033.9|9038.9|9037.4|9048.9|9047.5|9029.7|9028.3|8647
1609855200000|2021-01-05 14:00:00|9038.6|9037.7|9021.4|9016|9042.3|9041.2|9016.3|9015.4|9564
1609858800000|2021-01-05 15:00:00|9020.2|9015.8|9031.1|9029.6|9035.5|9034.6|9014.6|9013.1|11312
1609862400000|2021-01-05 16:00:00|9031|9030.1|9029.1|9027.6|9031.9|9030.7|9016.3|9015.4|9056
1609866000000|2021-01-05 17:00:00|9029|9027.5|9022.6|9021.1|9029|9027.6|9015.3|9014.2|7464
1609869600000|2021-01-05 18:00:00|9022.7|9021.2|9021.3|9020.4|9033.4|9032.4|9020.4|9019.2|5365
1609873200000|2021-01-05 19:00:00|9021.4|9020.5|9027.6|9026.7|9031.3|9030.1|9018.4|9017.4|4892
1609876800000|2021-01-05 20:00:00|9027.7|9026.8|9022.9|9021.4|9027.9|9026.8|9020|9018.7|4172
1609880400000|2021-01-05 21:00:00|9023|9021.5|9027.8|9021.6|9028.5|9025.7|9021.3|9019.9|2936
1609884000000|2021-01-05 22:00:00|9028.9|9021.7|9030.3|9022.6|9035.7|9024.4|9027.8|9015.8|2507
1609887600000|2021-01-05 23:00:00|9030.7|9022.7|9025.8|9024.3|9031.2|9028.4|9024.8|9022.3|4302
1609891200000|2021-01-06 00:00:00|9025.9|9024.4|9028.9|9027.4|9033.6|9032.1|9018.1|9016.7|6682
1609894800000|2021-01-06 01:00:00|9028.8|9027.3|9032.7|9031.2|9032.7|9031.2|9022.2|9020.7|9419
1609898400000|2021-01-06 02:00:00|9032.5|9031|9032.5|9031|9034.4|9033|9029.8|9028.3|5682
1609902000000|2021-01-06 03:00:00|9032.3|9030.8|9033.8|9032.3|9035.6|9034.1|9031.6|9030.1|5786
1609905600000|2021-01-06 04:00:00|9033.7|9032.2|9032.7|9031.2|9036.4|9034.9|9030.4|9028.9|6007
1609909200000|2021-01-06 05:00:00|9032.8|9031.3|9031.9|9030.4|9037.9|9036.4|9031.2|9029.7|5241
1609912800000|2021-01-06 06:00:00|9032|9030.5|9037.2|9035.7|9040.5|9039|9028.8|9027.3|5673
1609916400000|2021-01-06 07:00:00|9037.1|9035.6|9035.1|9033.6|9040.5|9039.3|9028|9026.5|8945
1609920000000|2021-01-06 08:00:00|9035.2|9033.7|9046.7|9045.2|9049.2|9047.7|9031.3|9030|9387
1609923600000|2021-01-06 09:00:00|9046.6|9045.1|9043.2|9041.7|9048.3|9047.1|9040.2|9039|8131
1609927200000|2021-01-06 10:00:00|9043.3|9041.8|9035.9|9034.4|9043.4|9042.3|9025.3|9024.1|8538
1609930800000|2021-01-06 11:00:00|9036|9034.5|9040|9038.5|9044|9042.9|9029.3|9027.8|8001
1609934400000|2021-01-06 12:00:00|9040.3|9038.8|9063.7|9062.2|9065.9|9065|9038.4|9037.3|9092
1609938000000|2021-01-06 13:00:00|9063.5|9062|9082.4|9080.9|9082.4|9081.2|9057.2|9055.9|9901
1609941600000|2021-01-06 14:00:00|9082.7|9081.2|9066.4|9063.8|9085.7|9084.8|9064.7|9063.5|10986
1609945200000|2021-01-06 15:00:00|9066.2|9064.7|9064.1|9063.2|9073.5|9072.3|9055.2|9054.3|10351
1609948800000|2021-01-06 16:00:00|9064.6|9063.1|9043.2|9042.3|9067.6|9066.6|9039.4|9038.5|9402
1609952400000|2021-01-06 17:00:00|9043.1|9042.2|9040.5|9039.6|9046.7|9045.8|9038.4|9037.3|6363
1609956000000|2021-01-06 18:00:00|9040.4|9039.5|9045.3|9037.6|9046.8|9045.9|9034.9|9034|6173
1609959600000|2021-01-06 19:00:00|9044.8|9037.3|9050.7|9049.8|9051.6|9050.3|9040|9037.3|8315
1609963200000|2021-01-06 20:00:00|9050.6|9049.7|9056|9055.1|9058.7|9057.3|9050.2|9048.9|9110
1609966800000|2021-01-06 21:00:00|9056.6|9055|9062.1|9053.4|9062.3|9058.4|9052.6|9051.3|4799
1609970400000|2021-01-06 22:00:00|9062.5|9053.7|9062.8|9052.3|9070.3|9059.5|9057.8|9045.8|3957
1609974000000|2021-01-06 23:00:00|9062.4|9052.5|9057.3|9055.8|9065|9061.5|9055.7|9052.1|7286
1609977600000|2021-01-07 00:00:00|9057.2|9055.7|9053.4|9051.9|9058.4|9056.9|9050.5|9049|5991
1609981200000|2021-01-07 01:00:00|9053.5|9052|9053.9|9052.4|9055.9|9054.7|9051.7|9050.4|4790
1609984800000|2021-01-07 02:00:00|9054|9052.5|9070.5|9069|9077.8|9076.3|9053.8|9052.5|5291
1609988400000|2021-01-07 03:00:00|9070.4|9068.9|9064.1|9062.6|9072.7|9071.4|9063.9|9062.2|4019
1609992000000|2021-01-07 04:00:00|9064.2|9062.7|9064.4|9062.9|9065.8|9064.3|9060.2|9058.3|3639
1609995600000|2021-01-07 05:00:00|9064.5|9063|9065.1|9062.4|9066.6|9064.8|9060.2|9058.7|4527
1609999200000|2021-01-07 06:00:00|9064.2|9062.7|9067|9064.3|9068.9|9067.7|9060.9|9059.2|5127
1610002800000|2021-01-07 07:00:00|9066.7|9064.1|9065.6|9064.7|9076.1|9075|9063.1|9061.7|7262
1610006400000|2021-01-07 08:00:00|9065.9|9064.4|9035.5|9034|9065.9|9064.4|9030.6|9029.3|10870
1610010000000|2021-01-07 09:00:00|9035.4|9033.9|9025.7|9024.2|9036.5|9035.6|9021|9019.8|9646
1610013600000|2021-01-07 10:00:00|9025.8|9024.3|9028|9027.1|9030.7|9029.8|9016.1|9015.1|9679
1610017200000|2021-01-07 11:00:00|9028.1|9027.2|9034.2|9032.7|9037|9035.5|9023.6|9022.1|8236
1610020800000|2021-01-07 12:00:00|9034|9032.5|9018.3|9016.8|9038.4|9037.3|9016.3|9014.8|8037
1610024400000|2021-01-07 13:00:00|9018.1|9016.6|9029.5|9028|9032|9030.5|9016.6|9015.1|8605
1610028000000|2021-01-07 14:00:00|9029.6|9028.1|9039.1|9036|9041.1|9040|9026.3|9025|10578
1610031600000|2021-01-07 15:00:00|9039.2|9035.2|9048.2|9047.3|9055.6|9054.7|9033.4|9031.9|11922
1610035200000|2021-01-07 16:00:00|9048.6|9047.7|9052.2|9050.7|9060.3|9059.4|9045|9044.1|8324
1610038800000|2021-01-07 17:00:00|9051.6|9051.1|9053.6|9052.7|9058.4|9057.2|9050.4|9049.3|6096
1610042400000|2021-01-07 18:00:00|9053.8|9052.9|9044.3|9043.4|9054.1|9053.2|9044.3|9043.4|5048
1610046000000|2021-01-07 19:00:00|9044.8|9043.3|9040.4|9039.5|9046.3|9045.3|9039.2|9038.2|4639
1610049600000|2021-01-07 20:00:00|9040.5|9039.6|9042|9040.5|9048.3|9047.1|9038.3|9037.4|3955
1610053200000|2021-01-07 21:00:00|9041.9|9041|9051.5|9039.5|9052.1|9049.4|9038.7|9037.4|4229
1610056800000|2021-01-07 22:00:00|9051.3|9039.8|9047.9|9037.9|9053.8|9044.1|9044.5|9035|2669
1610060400000|2021-01-07 23:00:00|9048.2|9038.3|9042.6|9041.7|9051.1|9047.8|9041.4|9037.4|4663
1610064000000|2021-01-08 00:00:00|9042.7|9041.8|9040.2|9038.7|9046.6|9045.2|9039|9037.6|5844
1610067600000|2021-01-08 01:00:00|9040.1|9039.2|9037.8|9036.3|9042.9|9041.4|9034.2|9032.7|7368
1610071200000|2021-01-08 02:00:00|9037.7|9036.2|9039.4|9037.9|9041.8|9040.3|9036.5|9035|5181
1610074800000|2021-01-08 03:00:00|9038.9|9038|9041.5|9040|9045.2|9041.8|9036.6|9035.1|4315
1610078400000|2021-01-08 04:00:00|9041.6|9040.1|9044.5|9043|9045|9043.8|9039.9|9038.4|3039
1610082000000|2021-01-08 05:00:00|9044.6|9043.1|9040.1|9038.6|9044.6|9043.3|9038.1|9036.8|3672
1610085600000|2021-01-08 06:00:00|9040|9038.5|9036.3|9034|9043.2|9041.9|9034.3|9032.9|4496
1610089200000|2021-01-08 07:00:00|9036|9033.7|9014.8|9013.3|9037.6|9035.1|9011.7|9010.6|7273
1610092800000|2021-01-08 08:00:00|9014.3|9013.4|9001.1|9000.2|9017.2|9016|9001.1|8999.9|10879
1610096400000|2021-01-08 09:00:00|9001.2|9000.3|9000.6|8999.1|9007.7|9006.6|8993.6|8992.7|8550
1610100000000|2021-01-08 10:00:00|9000.7|8999.2|9010.9|9010|9012.7|9011.8|8997.6|8996.5|6913
1610103600000|2021-01-08 11:00:00|9010.8|9009.9|9012.6|9011.7|9015.9|9014.7|9001.6|9000.7|6787
1610107200000|2021-01-08 12:00:00|9012.7|9011.8|9006.2|9005.3|9016.1|9015.2|9003.8|9002.8|6011
1610110800000|2021-01-08 13:00:00|9006.3|9005.4|9011.1|9010.2|9020.6|9018.5|9005.6|9004.7|12424
1610114400000|2021-01-08 14:00:00|9010.6|9009.7|9018.3|9016.8|9020.8|9019.8|9007.4|9006.4|12318
1610118000000|2021-01-08 15:00:00|9018.4|9016.9|9018.3|9017.4|9023.6|9022.5|9013.9|9013|12422
1610121600000|2021-01-08 16:00:00|9018|9017.1|9020.9|9019.4|9028.6|9027.5|9015|9013.9|11157
1610125200000|2021-01-08 17:00:00|9020.8|9019.3|9005.8|9004.9|9021.9|9020.9|9004.9|9003.7|8396
1610128800000|2021-01-08 18:00:00|9005.7|9004.8|8998.4|8997.5|9009.2|9008|8998|8997|9361
1610132400000|2021-01-08 19:00:00|8998.6|8997.1|9006.2|9005.3|9008.6|9007.7|8997.3|8995.9|6948
1610136000000|2021-01-08 20:00:00|9006.3|9005.4|9015.2|9013.7|9016.4|9014.9|9005.4|9002.5|4725
1610139600000|2021-01-08 21:00:00|9015.1|9013.6|9017.6|9009|9019.3|9017.4|9009.1|9002.4|5634
1610312400000|2021-01-10 21:00:00|9020.3|9003.3|9025.2|9003.2|9027.5|9005.5|9020.3|8998.9|71
1610316000000|2021-01-10 22:00:00|9026.8|9004.8|9017.8|9005.8|9031.4|9009.4|9010.3|8996.4|1626
1610319600000|2021-01-10 23:00:00|9017.5|9005.5|9015.6|9014.1|9020.6|9018.7|9008.9|9000.2|8808
1610323200000|2021-01-11 00:00:00|9015.7|9014.2|9011.4|9009.9|9016.4|9014.9|9009.7|9008.2|6906
1610326800000|2021-01-11 01:00:00|9011.7|9010.2|9015|9014.1|9016.1|9014.6|9008.8|9007.6|6095
1610330400000|2021-01-11 02:00:00|9015.2|9013.7|9012.2|9010.7|9017.3|9016.1|9010.8|9009.6|6404
1610334000000|2021-01-11 03:00:00|9012.4|9010.9|9014.5|9013|9016.5|9015|9011.2|9009.9|5142
1610337600000|2021-01-11 04:00:00|9014.4|9012.9|9018.9|9017.4|9019.9|9018.4|9012|9010.7|5371
1610341200000|2021-01-11 05:00:00|9019.1|9017.6|9023.3|9021.8|9023.7|9022.6|9017|9015.5|4733
1610344800000|2021-01-11 06:00:00|9023.4|9021.9|9022.2|9020.7|9026.7|9025.2|9018.3|9017.1|5203
1610348400000|2021-01-11 07:00:00|9022.1|9020.6|9033|9031.5|9034.9|9033.7|9019.8|9018.3|6667
1610352000000|2021-01-11 08:00:00|9032.8|9031.9|9023.8|9022.9|9037.5|9036.6|9023.1|9022.2|8548
1610355600000|2021-01-11 09:00:00|9023.9|9023|9013.2|9012.3|9027.3|9026.4|9011.6|9010.5|7943
1610359200000|2021-01-11 10:00:00|9013.3|9012.4|9015.5|9014|9018.4|9017.2|9008.9|9008|7068
1610362800000|2021-01-11 11:00:00|9015.2|9014.3|9021.9|9021|9024.1|9022.9|9011|9010|6561
1610366400000|2021-01-11 12:00:00|9022|9021.1|9024.6|9023.7|9030.4|9029.5|9019.7|9018.7|7108
1610370000000|2021-01-11 13:00:00|9024.7|9023.8|9019.8|9018.9|9030.5|9029.5|9017.4|9016.5|8753
1610373600000|2021-01-11 14:00:00|9019.7|9018.8|9021|9019.5|9025.4|9023.9|9012.2|9010.9|10162
1610377200000|2021-01-11 15:00:00|9020.9|9019.4|9009.8|9008.9|9021.8|9020.7|9004.7|9003.8|10662
1610380800000|2021-01-11 16:00:00|9009.7|9008.8|9000.3|8999.4|9017.5|9016.4|8999.2|8998|8880
1610384400000|2021-01-11 17:00:00|9000.6|8999.1|8996.3|8994.8|9002.2|9001.2|8994.6|8993.7|5225
1610388000000|2021-01-11 18:00:00|8996|8995.1|8995.9|8995|8999.8|8998.7|8994.1|8993.1|4337
1610391600000|2021-01-11 19:00:00|8996.1|8994.6|8992.4|8991.5|8996.4|8995.4|8989.6|8988.5|3997
1610395200000|2021-01-11 20:00:00|8992.5|8991.6|8989.8|8988.9|8995.7|8994.8|8989|8988.1|3812
1610398800000|2021-01-11 21:00:00|8989.7|8988.8|8997.6|8986.8|8999.8|8993.3|8989.7|8985.7|2905
1610402400000|2021-01-11 22:00:00|8998.2|8986.2|8999.9|8988.4|9002.7|8993.6|8993.9|8984.1|2676
1610406000000|2021-01-11 23:00:00|8999.6|8988.8|8993.4|8991.9|8999.6|8994.1|8990.2|8988|4050
1610409600000|2021-01-12 00:00:00|8993.5|8992|8994.2|8992.7|8996.5|8995.1|8990.7|8989.2|4554
1610413200000|2021-01-12 01:00:00|8994.1|8992.6|8984.7|8983.2|8994.4|8993.2|8981.4|8979.9|5496
1610416800000|2021-01-12 02:00:00|8984.9|8983.4|8980.9|8979.4|8986.3|8984.8|8979.9|8978.5|4061
1610420400000|2021-01-12 03:00:00|8980.8|8979.3|8985.1|8983.6|8985.3|8984.1|8979.8|8978.5|3127
1610424000000|2021-01-12 04:00:00|8985.2|8983.7|8979.2|8978.3|8985.2|8983.9|8979.2|8977.8|2899
1610427600000|2021-01-12 05:00:00|8979.1|8978.2|8974.3|8972.8|8980.7|8979.3|8972.8|8971.7|3565
1610431200000|2021-01-12 06:00:00|8974.4|8972.9|8972.7|8971.2|8976.8|8975.5|8969.8|8968.8|4738
1610434800000|2021-01-12 07:00:00|8972.5|8971|8974.9|8974|8978.1|8976.9|8970.1|8968.9|7020
1610438400000|2021-01-12 08:00:00|8974.8|8973.9|8965.7|8964.8|8979.5|8978.4|8965.5|8964.6|7765
1610442000000|2021-01-12 09:00:00|8965.9|8965|8941.2|8940.3|8973|8971.8|8940.6|8939.2|9637
1610445600000|2021-01-12 10:00:00|8941.1|8940.2|8947|8945.5|8949.7|8948.5|8938.8|8937.6|7613
1610449200000|2021-01-12 11:00:00|8947.3|8945.8|8944.1|8943.2|8947.6|8946.1|8933|8932|6740
1610452800000|2021-01-12 12:00:00|8944.2|8943.3|8941.5|8940|8947.3|8946.4|8936.5|8935.6|7000
1610456400000|2021-01-12 13:00:00|8941.4|8939.9|8940.1|8939.2|8946.7|8945.8|8935|8933.5|7841
1610460000000|2021-01-12 14:00:00|8940|8939.1|8935.2|8933.7|8941.6|8940.3|8932.3|8931.2|9154
1610463600000|2021-01-12 15:00:00|8934.7|8933.8|8927.3|8925.8|8943.1|8942.1|8921.7|8920.3|9853
1610467200000|2021-01-12 16:00:00|8927.1|8926.2|8924.8|8923.3|8931.3|8930.3|8921|8920.1|7266
1610470800000|2021-01-12 17:00:00|8924.7|8923.2|8936.7|8935.2|8937.8|8936.7|8924.1|8922.6|6930
1610474400000|2021-01-12 18:00:00|8936.4|8935.5|8934.7|8933.8|8942.2|8941|8932.4|8931.3|6108
1610478000000|2021-01-12 19:00:00|8934.6|8933.7|8929|8928.1|8942.2|8941.2|8928.9|8928|7114
1610481600000|2021-01-12 20:00:00|8929.1|8928.2|8932.5|8931|8935.4|8934.2|8928.5|8927.2|5467
1610485200000|2021-01-12 21:00:00|8932.6|8931.1|8940.5|8928.5|8941|8934.8|8929.6|8928.2|3434
1610488800000|2021-01-12 22:00:00|8940.2|8928.2|8936.9|8928.2|8943|8933.6|8934.3|8924.5|4940
1610492400000|2021-01-12 23:00:00|8936.7|8928.5|8933.8|8932.3|8940.1|8933.9|8930.3|8926.8|3310
1610496000000|2021-01-13 00:00:00|8934|8932.5|8931.4|8929.9|8934.6|8933.1|8927.9|8926.4|4219
1610499600000|2021-01-13 01:00:00|8931.5|8930|8932.3|8930.8|8933.6|8932.1|8925.8|8924.6|5363
1610503200000|2021-01-13 02:00:00|8932.2|8930.7|8927.7|8926.2|8932.4|8930.9|8926.8|8925.7|4182
1610506800000|2021-01-13 03:00:00|8927.9|8926.4|8925.3|8923.8|8928.8|8927.3|8923.5|8922.4|4088
1610510400000|2021-01-13 04:00:00|8925.4|8923.9|8925.5|8924|8927.5|8926.2|8923.4|8922.2|3589
1610514000000|2021-01-13 05:00:00|8925.4|8923.9|8927.3|8925.8|8929.3|8928.1|8925.3|8923.8|3639
1610517600000|2021-01-13 06:00:00|8927.2|8925.7|8932.6|8931.1|8935.3|8934.4|8927|8925.5|3477
1610521200000|2021-01-13 07:00:00|8932.7|8931.2|8920.6|8919.1|8934.6|8933.1|8918.5|8917.5|5879
1610524800000|2021-01-13 08:00:00|8920.5|8919|8908.5|8907|8926.1|8925.2|8907.6|8906.7|8428
1610528400000|2021-01-13 09:00:00|8908.6|8907.1|8905.3|8903|8912|8910.5|8896|8894.9|8477
1610532000000|2021-01-13 10:00:00|8905|8903.5|8908.6|8907.1|8910.7|8909.7|8899.1|8898.2|7373
1610535600000|2021-01-13 11:00:00|8908.4|8906.9|8898.1|8897.2|8915.9|8915|8897.7|8896.5|6844
1610539200000|2021-01-13 12:00:00|8898|8897.1|8902.4|8900.9|8903|8902|8895.8|8894.8|6648
1610542800000|2021-01-13 13:00:00|8902.5|8901|8889.4|8887.9|8903.7|8902.8|8884.2|8882.7|8089
1610546400000|2021-01-13 14:00:00|8889.6|8888.1|8913.8|8912.3|8917.3|8915.8|8888.9|8887.7|9919
1610550000000|2021-01-13 15:00:00|8914.3|8912.8|8917.5|8916|8922.4|8921.2|8910.7|8909.4|9837
1610553600000|2021-01-13 16:00:00|8917.6|8916.1|8920.9|8919.4|8926.9|8926|8914.6|8913.7|7728
1610557200000|2021-01-13 17:00:00|8921|8919.5|8919.9|8918.4|8926.2|8925.3|8916.7|8915.5|6803
1610560800000|2021-01-13 18:00:00|8919.7|8918.8|8921.8|8920.3|8923.8|8922.8|8915.6|8914.7|4700
1610564400000|2021-01-13 19:00:00|8921.9|8920.4|8917.5|8916|8922.3|8921.1|8912.6|8911.5|3861
1610568000000|2021-01-13 20:00:00|8917.9|8916.6|8918.1|8916.6|8919.8|8918.7|8915.4|8914.4|3885
1610571600000|2021-01-13 21:00:00|8918|8916.5|8920.7|8908.7|8921.3|8918.3|8913.4|8908.5|3472
1610575200000|2021-01-13 22:00:00|8922.4|8910.4|8919.1|8907.1|8922.6|8910.6|8913.1|8901.1|3269
1610578800000|2021-01-13 23:00:00|8919.3|8907.3|8912.1|8910.6|8921.7|8913.3|8911.2|8906.4|6092
1610582400000|2021-01-14 00:00:00|8912.4|8910.9|8912.6|8911.1|8915.7|8914.2|8911.7|8910.3|4434
1610586000000|2021-01-14 01:00:00|8912.5|8911|8913.4|8911.9|8915.5|8914.1|8910.4|8909.2|4759
1610589600000|2021-01-14 02:00:00|8913.5|8912|8908.9|8907.4|8916|8914.5|8907|8905.5|7198
1610593200000|2021-01-14 03:00:00|8909|8907.5|8907.3|8905.8|8911.2|8909.9|8905.9|8904.5|5611
1610596800000|2021-01-14 04:00:00|8907|8905.5|8907.7|8906.2|8908.1|8906.6|8904.2|8902.9|3117
1610600400000|2021-01-14 05:00:00|8907.8|8906.3|8912.5|8911|8914.7|8913.3|8907.1|8905.8|4804
1610604000000|2021-01-14 06:00:00|8912.4|8910.9|8910.9|8909.4|8916|8914.9|8910.1|8908.7|4498
1610607600000|2021-01-14 07:00:00|8911|8909.5|8892.4|8891.5|8912.2|8910.9|8892|8890.8|6174
1610611200000|2021-01-14 08:00:00|8892.2|8891.3|8901.8|8900.3|8904.1|8903.1|8887.7|8886.4|8363
1610614800000|2021-01-14 09:00:00|8901.9|8900.4|8912.4|8910.9|8916.8|8915.9|8899.2|8898.3|7248
1610618400000|2021-01-14 10:00:00|8912.3|8910.8|8911.8|8910.3|8913.1|8912.2|8902.8|8901.6|6445
1610622000000|2021-01-14 11:00:00|8911.6|8910.1|8903.9|8902.4|8913.1|8911.6|8903.3|8902.2|6213
1610625600000|2021-01-14 12:00:00|8903.6|8902.7|8896.3|8894.8|8904.8|8903.9|8889.5|8888.6|6914
1610629200000|2021-01-14 13:00:00|8896.1|8894.6|8894.6|8893.1|8898.4|8897.3|8889.5|8888|9438
1610632800000|2021-01-14 14:00:00|8894.5|8893|8876.7|8875.8|8901.2|8900.2|8875.1|8874.1|8547
1610636400000|2021-01-14 15:00:00|8877|8875.5|8871.8|8870.3|8884|8883.1|8869.7|8868.8|9252
1610640000000|2021-01-14 16:00:00|8871.3|8870.4|8879.5|8878.6|8885.1|8884.1|8869.7|8868.8|7724
1610643600000|2021-01-14 17:00:00|8879.4|8878.5|8887.8|8886.3|8889.4|8888.5|8878|8877.1|6763
1610647200000|2021-01-14 18:00:00|8888|8886.5|8887.1|8885.6|8894.9|8893.7|8882.9|8881.8|8004
1610650800000|2021-01-14 19:00:00|8886.6|8885.7|8884.8|8883.3|8888.8|8887.7|8883.6|8882.7|4390
1610654400000|2021-01-14 20:00:00|8884.6|8883.7|8884.4|8882.9|8886.9|8886|8876.5|8875.4|4989
1610658000000|2021-01-14 21:00:00|8884.2|8883.3|8884.1|8872.1|8887.5|8884.3|8879.9|8871.7|3778
1610661600000|2021-01-14 22:00:00|8884.8|8872.8|8881.1|8873.5|8888.5|8878.8|8878.7|8870|3903
1610665200000|2021-01-14 23:00:00|8880.6|8873.7|8880.8|8879.3|8882.4|8880.2|8879.1|8873.7|4071
1610668800000|2021-01-15 00:00:00|8880.9|8879.4|8880.9|8879.4|8881.6|8880.2|8878.4|8877.2|4145
1610672400000|2021-01-15 01:00:00|8881|8879.5|8880.8|8879.3|8881.6|8880.7|8878|8877|4613
1610676000000|2021-01-15 02:00:00|8880.9|8879.4|8877.4|8875.9|8881.7|8880.8|8877|8875.7|3230
1610679600000|2021-01-15 03:00:00|8877.3|8875.8|8880.5|8879|8881.6|8880.6|8876.2|8874.7|3466
1610683200000|2021-01-15 04:00:00|8880.4|8878.9|8879.7|8878.2|8881.5|8880.6|8878.9|8877.8|2904
1610686800000|2021-01-15 05:00:00|8879.6|8878.1|8878.4|8876.9|8880.8|8879.4|8874.7|8873.5|4262
1610690400000|2021-01-15 06:00:00|8878.5|8877|8883.5|8882|8886.3|8885|8875.9|8875|4767
1610694000000|2021-01-15 07:00:00|8884|8881.3|8882.5|8881|8886.4|8885.5|8878.8|8877.9|5599
1610697600000|2021-01-15 08:00:00|8882.6|8881.1|8888.3|8886.8|8889.9|8888.9|8866.4|8865.5|8101
1610701200000|2021-01-15 09:00:00|8888.2|8886.7|8900|8898.5|8901.6|8900.7|8884.7|8883.6|6679
1610704800000|2021-01-15 10:00:00|8899.9|8898.4|8885.5|8884|8901|8899.8|8882.1|8881.2|6496
1610708400000|2021-01-15 11:00:00|8885.4|8883.9|8889.2|8888.3|8895.9|8895|8882.3|8881|6446
1610712000000|2021-01-15 12:00:00|8889.4|8888.5|8898.2|8897.3|8904.5|8903.3|8887.4|8886.5|8230
1610715600000|2021-01-15 13:00:00|8898|8897.1|8905.5|8904.6|8905.6|8904.7|8895.5|8890.7|7888
1610719200000|2021-01-15 14:00:00|8905.9|8905|8896.3|8894.8|8907.8|8906.9|8892.5|8891.6|8875
1610722800000|2021-01-15 15:00:00|8896.5|8895|8903.3|8901.8|8907.5|8906.6|8892.1|8891.2|11509
1610726400000|2021-01-15 16:00:00|8903|8902.1|8897.3|8896.4|8907|8906.1|8891.2|8890.3|7841
1610730000000|2021-01-15 17:00:00|8897.4|8896.5|8889.3|8887.8|8898.8|8897.9|8888.9|8887.8|5519
1610733600000|2021-01-15 18:00:00|8889.2|8888.3|8891.8|8890.3|8898|8897.1|8885.9|8885|5437
1610737200000|2021-01-15 19:00:00|8891.7|8890.2|8893.7|8892.8|8894.8|8893.9|8888.9|8888|3649
1610740800000|2021-01-15 20:00:00|8893.6|8892.7|8892.4|8890.9|8895.6|8893.8|8889.4|8888|4226
1610744400000|2021-01-15 21:00:00|8892.1|8890.6|8888.4|8886.9|8896.7|8894.1|8887.7|8876.8|4644
1610917200000|2021-01-17 21:00:00|8891.6|8874.7|8893.7|8874.9|8904.5|8882.5|8885.8|8871.9|113
1610920800000|2021-01-17 22:00:00|8894.3|8875.3|8895.8|8883.8|8903|8887.2|8885.7|8867.1|2603
1610924400000|2021-01-17 23:00:00|8895.6|8883.6|8892.3|8890.8|8896.8|8891.7|8884.1|8880.2|6095
1610928000000|2021-01-18 00:00:00|8892.2|8890.7|8893.4|8891.9|8895.2|8893.5|8887|8885.5|5520
1610931600000|2021-01-18 01:00:00|8893.5|8892|8891.3|8889.8|8895.2|8894.1|8890.9|8887.7|4768
1610935200000|2021-01-18 02:00:00|8891.2|8889.7|8893.2|8891.7|8895.9|8894.6|8890.1|8888.8|5320
1610938800000|2021-01-18 03:00:00|8893|8891.5|8894.4|8892.9|8895.3|8893.8|8890.7|8889.3|4095
1610942400000|2021-01-18 04:00:00|8894.6|8893.1|8899.4|8897.9|8900.8|8899.3|8894.5|8893|3298
1610946000000|2021-01-18 05:00:00|8899.3|8897.8|8899.5|8898|8901.2|8900|8897.5|8896.3|4226
1610949600000|2021-01-18 06:00:00|8899.6|8898.1|8905.3|8903.8|8905.6|8904.3|8898.4|8896.9|2990
1610953200000|2021-01-18 07:00:00|8905.2|8903.7|8905|8903.5|8913.3|8912.3|8902.4|8901|6129
1610956800000|2021-01-18 08:00:00|8905.2|8903.7|8923.4|8920.3|8925.7|8924.2|8902.7|8901.3|8488
1610960400000|2021-01-18 09:00:00|8923.3|8920.5|8916.5|8915|8925.1|8923.6|8915.5|8914.3|6911
1610964000000|2021-01-18 10:00:00|8916.4|8914.9|8912.9|8911.4|8921.7|8920.8|8903.2|8902.3|5945
1610967600000|2021-01-18 11:00:00|8912.8|8911.3|8905.6|8904.1|8916.1|8914.9|8902.9|8901.6|6347
1610971200000|2021-01-18 12:00:00|8905.5|8904|8908.5|8907|8911.7|8910.6|8900.1|8899|5349
1610974800000|2021-01-18 13:00:00|8908.4|8906.9|8901.8|8900.3|8911|8910|8900.2|8899.3|5201
1610978400000|2021-01-18 14:00:00|8901.6|8900.7|8899.4|8897.9|8907.4|8906.1|8897.4|8896.5|5934
1610982000000|2021-01-18 15:00:00|8899.2|8897.7|8895.6|8894.1|8901.3|8899.9|8893.3|8892|5638
1610985600000|2021-01-18 16:00:00|8895.7|8894.2|8892.1|8890.6|8899.3|8898.4|8891.9|8890.6|4644
1610989200000|2021-01-18 17:00:00|8892.2|8890.7|8891.4|8889.1|8894.7|8893.5|8887|8886|3619
1610992800000|2021-01-18 18:00:00|8891.1|8889.6|8890.9|8888.4|8893.2|8891.7|8888.9|8886.4|6561
1610996400000|2021-01-18 19:00:00|8891|8888.5|8891.2|8889.7|8893|8891.6|8889.8|8887.2|3215
1611000000000|2021-01-18 20:00:00|8891|8889.5|8890.3|8887.9|8893.7|8892.2|8889.8|8887.5|2931
1611003600000|2021-01-18 21:00:00|8889.9|8888.4|8893.7|8884.5|8893.9|8890.2|8888.5|8884.4|5722
1611007200000|2021-01-18 22:00:00|8893.6|8884.7|8895.1|8888|8902.8|8893.6|8890.9|8883.1|2733
1611010800000|2021-01-18 23:00:00|8895|8887.9|8892.7|8891.2|8895.9|8893.5|8889.9|8887.4|4133
1611014400000|2021-01-19 00:00:00|8892.8|8891.3|8891.7|8890.2|8894.5|8893|8889.5|8888.3|3813
1611018000000|2021-01-19 01:00:00|8891.8|8890.3|8890.6|8889.1|8893.3|8891.9|8887.2|8885.7|4716
1611021600000|2021-01-19 02:00:00|8890.7|8889.2|8892.4|8890.9|8893.1|8891.9|8884.3|8883|4706
1611025200000|2021-01-19 03:00:00|8892.2|8890.7|8891.7|8890.2|8893.7|8892.5|8889.7|8888.4|4085
1611028800000|2021-01-19 04:00:00|8891.9|8890.4|8891.1|8889.6|8893.4|8891.9|8890.3|8889|2240
1611032400000|2021-01-19 05:00:00|8891.2|8889.7|8890|8888.5|8891.5|8890.3|8888.1|8886.7|3360
1611036000000|2021-01-19 06:00:00|8889.9|8888.4|8891.6|8890.1|8894.2|8892.7|8888.2|8887.1|3247
1611039600000|2021-01-19 07:00:00|8891.5|8890|8898.1|8897.2|8900.2|8899.1|8891.1|8889.3|6554
1611043200000|2021-01-19 08:00:00|8898.2|8897.3|8902.7|8901.2|8915.5|8914.6|8896.2|8895|8483
1611046800000|2021-01-19 09:00:00|8902.8|8901.3|8906.4|8903.5|8909.7|8908.8|8898.1|8897|6850
1611050400000|2021-01-19 10:00:00|8906.6|8903.7|8907.9|8906.4|8908.8|8907.9|8898.2|8897.3|6985
1611054000000|2021-01-19 11:00:00|8907.8|8906.3|8908.7|8907.2|8911.3|8910.2|8904.5|8903.6|5552
1611057600000|2021-01-19 12:00:00|8908.8|8907.3|8910.9|8910|8914|8913.1|8906.3|8905.4|6006
1611061200000|2021-01-19 13:00:00|8911.2|8910.3|8913.8|8912.9|8917.8|8916.9|8906.4|8905.5|6126
1611064800000|2021-01-19 14:00:00|8913.7|8912.8|8907|8906.1|8919.2|8918.3|8904.7|8903.8|7520
1611068400000|2021-01-19 15:00:00|8906.9|8906|8906.2|8905.3|8912.2|8911.3|8900.3|8899.4|8685
1611072000000|2021-01-19 16:00:00|8905.8|8904.9|8898.9|8898|8910.1|8909.2|8897.7|8896.8|6270
1611075600000|2021-01-19 17:00:00|8898.8|8897.9|8896.7|8895.8|8901.8|8900.7|8895|8893.8|5004
1611079200000|2021-01-19 18:00:00|8896.4|8895.5|8896.9|8896|8901.9|8900.9|8895.6|8894.7|5032
1611082800000|2021-01-19 19:00:00|8896.8|8895.9|8895.5|8894.6|8900|8899.1|8894.9|8894|3771
1611086400000|2021-01-19 20:00:00|8895.8|8894.3|8894.6|8893.7|8899.2|8898.1|8894.1|8893|3435
1611090000000|2021-01-19 21:00:00|8894.7|8893.8|8904.1|8892.1|8904.2|8896.3|8893.4|8890|3196
1611093600000|2021-01-19 22:00:00|8904.6|8892.6|8899.8|8892.8|8905.2|8895.4|8896.9|8889|2956
1611097200000|2021-01-19 23:00:00|8899.9|8892.9|8897.7|8896.2|8900.8|8898.8|8895|8891.6|3624
1611100800000|2021-01-20 00:00:00|8897.4|8896.5|8902.1|8900.6|8904.2|8903.3|8893.7|8892.2|4379
1611104400000|2021-01-20 01:00:00|8902|8900.5|8899.3|8897.8|8902.1|8900.6|8896.3|8894.8|4390
1611108000000|2021-01-20 02:00:00|8899.2|8897.7|8895.6|8894.1|8899.5|8898|8894|8892.6|4078
1611111600000|2021-01-20 03:00:00|8895.5|8894|8897.3|8895.8|8899.1|8897.6|8894.3|8892.8|3367
1611115200000|2021-01-20 04:00:00|8897.4|8895.9|8894.8|8893.3|8897.5|8896.4|8893.2|8891.7|2399
1611118800000|2021-01-20 05:00:00|8894.7|8893.2|8894.9|8893.4|8895.3|8894.1|8891.9|8890.8|2906
1611122400000|2021-01-20 06:00:00|8895|8893.5|8900.5|8893.6|8901|8897.6|8889.7|8888.6|4837
1611126000000|2021-01-20 07:00:00|8900.4|8893.3|8893|8892.1|8902.3|8899.4|8890.2|8889|5498
1611129600000|2021-01-20 08:00:00|8893.1|8892.2|8872.3|8871.4|8895.3|8894.4|8871.4|8870.2|7929
1611133200000|2021-01-20 09:00:00|8872.6|8871.7|8858.7|8857.2|8873.7|8872.4|8852.6|8851.6|8629
1611136800000|2021-01-20 10:00:00|8858.6|8857.1|8845.5|8844.6|8858.6|8857.1|8838.3|8836.9|7906
1611140400000|2021-01-20 11:00:00|8845.4|8844.5|8855.5|8854.6|8859.2|8858.3|8844.2|8843.1|7160
1611144000000|2021-01-20 12:00:00|8855.6|8854.7|8850.8|8849.9|8860.3|8859.4|8850.8|8849.6|6640
1611147600000|2021-01-20 13:00:00|8850.9|8850|8855.5|8854.6|8862|8861.1|8849.1|8848.2|6698
1611151200000|2021-01-20 14:00:00|8855.4|8854.5|8859.3|8857.8|8860.4|8859.2|8847|8846.1|8563
1611154800000|2021-01-20 15:00:00|8859.1|8857.6|8880.3|8879.4|8882.8|8881.9|8856.6|8855.5|10770
1611158400000|2021-01-20 16:00:00|8880.2|8879.3|8866.6|8865.7|8880.7|8879.8|8865.9|8864.8|6942
1611162000000|2021-01-20 17:00:00|8866.4|8865.5|8874.9|8874|8875.7|8874.6|8866.4|8865.5|5273
1611165600000|2021-01-20 18:00:00|8874.8|8873.9|8873.4|8872.5|8878.3|8877.4|8872.6|8871.5|3750
1611169200000|2021-01-20 19:00:00|8873.5|8872.6|8873.7|8872.8|8875.4|8874.5|8871|8870.1|3306
1611172800000|2021-01-20 20:00:00|8873.8|8872.9|8865.1|8864.2|8874.2|8873.3|8863.8|8862.9|3767
1611176400000|2021-01-20 21:00:00|8865|8864.1|8870.6|8858.6|8872.8|8866.4|8862.6|8856.8|2930
1611180000000|2021-01-20 22:00:00|8868.8|8859.4|8872|8865.6|8872.5|8868.4|8864.9|8856.9|3169
1611183600000|2021-01-20 23:00:00|8871.7|8865.7|8865.2|8863.7|8874.3|8869.9|8861.5|8860|4032
1611187200000|2021-01-21 00:00:00|8865.1|8863.6|8865.2|8863.7|8867|8865.5|8863.6|8862.3|3547
1611190800000|2021-01-21 01:00:00|8865|8863.5|8867.6|8866.1|8868.9|8867.9|8863.8|8862.3|4634
1611194400000|2021-01-21 02:00:00|8867.7|8866.2|8863|8861.5|8869.9|8868.6|8862.6|8861.1|3754
1611198000000|2021-01-21 03:00:00|8862.9|8861.4|8866.6|8865.1|8867.6|8866.4|8862.8|8861.3|3135
1611201600000|2021-01-21 04:00:00|8866.7|8865.2|8865.3|8863.8|8868.5|8867|8863.6|8862.5|2351
1611205200000|2021-01-21 05:00:00|8865.4|8863.9|8861.6|8860.1|8867.2|8865.9|8861.2|8859.9|3220
1611208800000|2021-01-21 06:00:00|8861.7|8860.2|8850.5|8849|8862.2|8861|8850.3|8848.8|3751
1611212400000|2021-01-21 07:00:00|8850.3|8849.4|8849.2|8847.7|8859.7|8858.5|8848.1|8847.2|5681
1611216000000|2021-01-21 08:00:00|8849.1|8847.6|8836.9|8835.4|8854.4|8853.5|8832.8|8831.8|7783
1611219600000|2021-01-21 09:00:00|8837.3|8835.8|8842.2|8840.7|8844.1|8843|8830.3|8829.2|7276
1611223200000|2021-01-21 10:00:00|8842.1|8840.6|8840.8|8839.3|8850.4|8849.2|8840.1|8838.9|6640
1611226800000|2021-01-21 11:00:00|8840.7|8839.2|8852|8850.5|8853.2|8851.7|8837.4|8836.5|5846
1611230400000|2021-01-21 12:00:00|8851.7|8850.2|8857.2|8855.7|8860.6|8859.1|8847.1|8846|7509
1611234000000|2021-01-21 13:00:00|8857|8855.5|8862.8|8861.3|8868.6|8867.7|8856.3|8855.2|10360
1611237600000|2021-01-21 14:00:00|8862.9|8861.4|8852|8850.5|8864.1|8863.2|8844.5|8843.4|10316
1611241200000|2021-01-21 15:00:00|8851.9|8850.4|8854.2|8853.3|8863.7|8862.7|8848.7|8847.8|9100
1611244800000|2021-01-21 16:00:00|8854.1|8853.2|8850.9|8850|8855.1|8854.2|8843.3|8842.4|6616
1611248400000|2021-01-21 17:00:00|8850.8|8849.9|8861.5|8860.6|8862.5|8861.6|8848.8|8847.9|4995
1611252000000|2021-01-21 18:00:00|8861.8|8860.3|8866.1|8864.6|8869|8868.1|8860.3|8859.1|4010
1611255600000|2021-01-21 19:00:00|8866.2|8864.7|8860.4|8859.5|8866.6|8865.7|8858.3|8857.4|4386
1611259200000|2021-01-21 20:00:00|8860.2|8859.3|8858.5|8857.6|8863.2|8862.3|8858.1|8857|4305
1611262800000|2021-01-21 21:00:00|8858.4|8857.5|8861.7|8857.1|8862.5|8861.6|8856.7|8855.8|2882
1611266400000|2021-01-21 22:00:00|8862|8855.7|8863.2|8858.2|8867|8859.2|8860.4|8851.4|2814
1611270000000|2021-01-21 23:00:00|8862.7|8858.7|8862.5|8861|8863.9|8862.3|8860.5|8857.4|4250
1611273600000|2021-01-22 00:00:00|8862.4|8860.9|8864.6|8863.1|8866.7|8865.4|8860.9|8859.4|4122
1611277200000|2021-01-22 01:00:00|8864.7|8863.2|8875.2|8873.7|8875.3|8873.8|8863.8|8862.5|4053
1611280800000|2021-01-22 02:00:00|8875.3|8873.8|8875.8|8874.3|8879.8|8878.5|8873.8|8872.3|4350
1611284400000|2021-01-22 03:00:00|8876|8874.5|8875.7|8874.2|8880.1|8878.9|8872.8|8871.5|3251
1611288000000|2021-01-22 04:00:00|8875.8|8874.3|8879.1|8877.6|8880.4|8879.4|8874.2|8873|2909
1611291600000|2021-01-22 05:00:00|8879.2|8877.7|8880.9|8879.4|8882.5|8881.4|8876.4|8875.5|2580
1611295200000|2021-01-22 06:00:00|8880.7|8879.2|8884|8880.8|8885.9|8884.2|8879.8|8878.1|4057
1611298800000|2021-01-22 07:00:00|8884.4|8880|8894.7|8893.8|8897|8895.9|8883.5|8879.9|6293
1611302400000|2021-01-22 08:00:00|8894.6|8893.7|8896.5|8894.2|8906.8|8905.7|8893.3|8892.2|8203
1611306000000|2021-01-22 09:00:00|8896.4|8893.9|8907.7|8906.8|8915|8913.5|8895.9|8893.9|8852
1611309600000|2021-01-22 10:00:00|8907.6|8906.7|8909|8907.5|8916.9|8915.8|8907.5|8906.5|5766
1611313200000|2021-01-22 11:00:00|8909.1|8907.6|8909.4|8907.9|8916|8915.1|8905.8|8904.9|6350
1611316800000|2021-01-22 12:00:00|8909.2|8908.3|8904.9|8903.4|8911.9|8911|8898.2|8897.3|6100
1611320400000|2021-01-22 13:00:00|8905.1|8903.6|8914.8|8913.9|8919.2|8918.2|8903.7|8902.8|6510
1611324000000|2021-01-22 14:00:00|8914.9|8913.4|8911.7|8910.2|8917.7|8916.5|8902.9|8902|6951
1611327600000|2021-01-22 15:00:00|8911.5|8910|8905|8904.1|8914.9|8914|8902.6|8901.7|8020
1611331200000|2021-01-22 16:00:00|8905.1|8904.2|8900.5|8899.6|8911.7|8910.7|8900.4|8899.5|6532
1611334800000|2021-01-22 17:00:00|8900.6|8899.7|8895.2|8894.3|8905.2|8904.3|8892.5|8891.6|5016
1611338400000|2021-01-22 18:00:00|8895.1|8894.2|8895.2|8894.3|8897.8|8896.9|8893.1|8892.1|3215
1611342000000|2021-01-22 19:00:00|8895.3|8894.4|8893.1|8891.6|8897|8896.1|8890.1|8889.2|3484
1611345600000|2021-01-22 20:00:00|8893|8891.5|8895.3|8893.8|8898.3|8897.3|8892.9|8891.4|3511
1611349200000|2021-01-22 21:00:00|8895|8894.1|8896.9|8895.4|8900.8|8895.7|8891.2|8885.4|3948
1611522000000|2021-01-24 21:00:00|8914.6|8892.6|8903.3|8891.4|8915.4|8893.9|8895.7|8882.4|139
1611525600000|2021-01-24 22:00:00|8903.5|8891.2|8901|8889|8912.6|8891.3|8896.6|8879.8|2652
1611529200000|2021-01-24 23:00:00|8900.7|8889.3|8891.3|8889.8|8901.2|8893.1|8889.8|8887.3|5367
1611532800000|2021-01-25 00:00:00|8891.1|8889.6|8892.2|8890.7|8895.8|8894.3|8890.7|8889.2|3816
1611536400000|2021-01-25 01:00:00|8892.1|8890.6|8891.5|8890|8892.5|8891.3|8889.1|8887.8|3529
1611540000000|2021-01-25 02:00:00|8891.4|8889.9|8884.9|8883.4|8891.5|8890|8884.3|8883.3|3136
1611543600000|2021-01-25 03:00:00|8885.1|8883.6|8887|8885.5|8888.9|8887.9|8884.4|8883|3055
1611547200000|2021-01-25 04:00:00|8887.2|8885.7|8885.7|8884.8|8889.1|8887.9|8884.8|8883.9|2613
1611550800000|2021-01-25 05:00:00|8885.8|8884.9|8882.2|8880.7|8886|8885|8881.1|8880.1|3377
1611554400000|2021-01-25 06:00:00|8882.1|8880.6|8879.7|8878.2|8882.4|8881.3|8877.3|8876.3|4489
1611558000000|2021-01-25 07:00:00|8879.6|8878.1|8878.3|8877.4|8884.6|8883.6|8875|8874.1|5020
1611561600000|2021-01-25 08:00:00|8878.7|8877.2|8886.6|8883.9|8890.9|8890|8876.1|8875.2|6735
1611565200000|2021-01-25 09:00:00|8886.8|8883.6|8885|8883.5|8897.4|8896.5|8880.7|8879.8|8151
1611568800000|2021-01-25 10:00:00|8884.9|8883.4|8877.6|8876.1|8886.2|8885.3|8874.7|8873.8|6099
1611572400000|2021-01-25 11:00:00|8877.3|8876.4|8880.6|8879.7|8884.2|8883.3|8875|8874.1|5335
1611576000000|2021-01-25 12:00:00|8880.5|8879.6|8883.1|8882.2|8888.3|8887.4|8879.1|8877.8|5312
1611579600000|2021-01-25 13:00:00|8883.2|8882.3|8878.2|8877.3|8886|8885.1|8872.5|8871.6|5920
1611583200000|2021-01-25 14:00:00|8878.1|8877.2|8874.9|8874|8881.5|8880.6|8873.8|8872.9|7200
1611586800000|2021-01-25 15:00:00|8874.8|8873.9|8873.6|8872.7|8877.2|8876.3|8868.8|8867.9|9060
1611590400000|2021-01-25 16:00:00|8873.5|8872.6|8881.4|8880.5|8887|8886.1|8873.2|8872.2|8784
1611594000000|2021-01-25 17:00:00|8881.5|8880.6|8884.7|8883.8|8885.2|8884.1|8877.3|8876.4|6286
1611597600000|2021-01-25 18:00:00|8884.8|8883.9|8880.5|8879.6|8886.4|8885.4|8879.1|8878.2|4022
1611601200000|2021-01-25 19:00:00|8880.4|8879.5|8884.9|8884|8887|8886.1|8879.2|8878.3|3641
1611604800000|2021-01-25 20:00:00|8885|8884.1|8882.5|8881.6|8886.3|8885.4|8881.3|8880.2|2968
1611608400000|2021-01-25 21:00:00|8882.3|8881.4|8881.1|8874.1|8886.2|8884.9|8878.1|8871.2|3431
1611612000000|2021-01-25 22:00:00|8879.8|8874.3|8886.8|8876.3|8892.4|8880.4|8879.4|8870.4|4159
1611615600000|2021-01-25 23:00:00|8886.5|8876.4|8879.3|8878.4|8887.2|8880.4|8877.3|8875.8|2253
1611619200000|2021-01-26 00:00:00|8879.2|8878.3|8879.3|8878.4|8881|8879.5|8877.4|8876.2|2546
1611622800000|2021-01-26 01:00:00|8879.6|8878.7|8882.2|8880.7|8883.9|8882.8|8879.3|8878.1|4067
1611626400000|2021-01-26 02:00:00|8882.1|8880.6|8882.2|8880.7|8883.8|8882.5|8880.7|8879.4|3576
1611630000000|2021-01-26 03:00:00|8882.1|8880.6|8885|8884.1|8886.4|8885.3|8881.6|8880.5|2987
1611633600000|2021-01-26 04:00:00|8884.9|8884|8887.4|8886.5|8888.1|8887.1|8882.5|8881.4|2772
1611637200000|2021-01-26 05:00:00|8887.7|8886.2|8885.5|8884.6|8888.2|8887|8884.5|8883.4|2794
1611640800000|2021-01-26 06:00:00|8885.4|8884.5|8893.5|8888.7|8894.3|8892.7|8884.1|8883.2|3854
1611644400000|2021-01-26 07:00:00|8892.5|8885.3|8898.4|8896.9|8901.6|8900.7|8887|8885.3|6702
1611648000000|2021-01-26 08:00:00|8898.3|8897.5|8900|8898.5|8905.5|8904.4|8896.9|8896|8024
1611651600000|2021-01-26 09:00:00|8899.9|8898.4|8880.8|8879.3|8900.1|8898.9|8875.8|8874.6|7658
1611655200000|2021-01-26 10:00:00|8880.9|8879.4|8881.9|8880.4|8887.2|8886.3|8879.3|8878.4|5639
1611658800000|2021-01-26 11:00:00|8881.8|8880.3|8876.2|8875.3|8883|8882|8875.9|8875|6265
1611662400000|2021-01-26 12:00:00|8875.7|8874.8|8868.2|8867.3|8878.5|8877.6|8865.2|8864.3|6889
1611666000000|2021-01-26 13:00:00|8868.4|8866.9|8869|8867.5|8872.6|8871.7|8865.7|8864.6|6239
1611669600000|2021-01-26 14:00:00|8869.2|8867.7|8860.9|8858.4|8871|8870|8858.3|8857.4|6914
1611673200000|2021-01-26 15:00:00|8860.7|8858.5|8855.3|8853.8|8865.3|8864.4|8852.3|8851.4|7881
1611676800000|2021-01-26 16:00:00|8854.9|8854|8848.6|8847.7|8859|8858.1|8847.6|8846.7|6506
1611680400000|2021-01-26 17:00:00|8848.7|8847.8|8854.1|8853.2|8856.2|8855.3|8848.5|8847.5|4220
1611684000000|2021-01-26 18:00:00|8854.2|8853.3|8857.9|8857|8858.4|8857.5|8850.9|8850|3152
1611687600000|2021-01-26 19:00:00|8857.8|8856.9|8859.2|8858.3|8861|8860.1|8856.3|8855.4|2969
1611691200000|2021-01-26 20:00:00|8859.3|8858.4|8856.3|8855.4|8860.1|8859.2|8855.7|8854.4|2177
1611694800000|2021-01-26 21:00:00|8856.4|8855.5|8856|8849.6|8859.3|8856.2|8852.6|8847.1|4405
1611698400000|2021-01-26 22:00:00|8855.4|8849.8|8857.7|8850.9|8861.9|8854|8853.6|8845.7|2984
1611702000000|2021-01-26 23:00:00|8857.3|8851.2|8852.4|8850.9|8858.1|8853.5|8851.2|8849.9|2835
1611705600000|2021-01-27 00:00:00|8852.5|8851|8851.8|8850.3|8854|8852.5|8848.4|8847.3|3455
1611709200000|2021-01-27 01:00:00|8851.7|8850.2|8856.1|8854.6|8856.9|8855.7|8850.8|8849.9|4369
1611712800000|2021-01-27 02:00:00|8856.2|8854.7|8854|8853.1|8857.9|8856.7|8853|8852.1|2981
1611716400000|2021-01-27 03:00:00|8853.9|8853|8855.6|8854.1|8855.7|8854.7|8850.9|8850|3116
1611720000000|2021-01-27 04:00:00|8855.7|8854.2|8854.9|8854|8857|8855.5|8852|8851.1|2734
1611723600000|2021-01-27 05:00:00|8854.8|8853.9|8851.2|8849.7|8855.5|8854.2|8850.6|8849.6|2827
1611727200000|2021-01-27 06:00:00|8851.1|8849.6|8851.2|8849.7|8854.2|8853.3|8848.8|8847.9|3253
1611730800000|2021-01-27 07:00:00|8851.3|8849.8|8838.5|8837|8852.7|8851.8|8837.5|8836.4|4456
1611734400000|2021-01-27 08:00:00|8838.6|8837.1|8844.4|8843.5|8849.8|8848.8|8835.9|8835|7083
1611738000000|2021-01-27 09:00:00|8844.3|8843.4|8826.6|8825.7|8847.5|8846.6|8825.8|8824.9|7597
1611741600000|2021-01-27 10:00:00|8826.8|8825.3|8828.3|8827.4|8830.3|8829.4|8825.6|8824.7|4882
1611745200000|2021-01-27 11:00:00|8828.4|8827.5|8837.3|8836.4|8843.2|8842.3|8825.6|8824.7|6289
1611748800000|2021-01-27 12:00:00|8837.8|8836.9|8836.3|8835.4|8845.2|8844.3|8831.6|8830.7|8233
1611752400000|2021-01-27 13:00:00|8836|8835.1|8844.1|8843.2|8848.1|8847.2|8836|8835.1|8107
1611756000000|2021-01-27 14:00:00|8844|8843.1|8823.9|8822.4|8846|8845.1|8822.1|8821.1|8365
1611759600000|2021-01-27 15:00:00|8824|8822.5|8824.1|8823.2|8830.6|8829.7|8812.9|8811.9|7652
1611763200000|2021-01-27 16:00:00|8823.9|8823|8840.7|8839.8|8840.9|8840|8822.4|8821.5|7282
1611766800000|2021-01-27 17:00:00|8840.8|8839.9|8837.6|8836.1|8842.3|8841.4|8832.8|8831.9|7540
1611770400000|2021-01-27 18:00:00|8837.3|8836.4|8837.1|8825.1|8839.5|8837.2|8830.1|8823.9|5691
1611774000000|2021-01-27 19:00:00|8837.2|8825.2|8841.2|8840.3|8844.1|8843.1|8831.6|8825.2|10156
1611777600000|2021-01-27 20:00:00|8841.6|8840.1|8848.5|8847|8850.1|8849.2|8837.8|8836.8|9151
1611781200000|2021-01-27 21:00:00|8848.1|8847.2|8853.2|8845.5|8853.4|8851.8|8844.1|8842.6|5133
1611784800000|2021-01-27 22:00:00|8853.7|8844.9|8848.8|8838.6|8856.8|8845.9|8845.9|8835.9|4445
1611788400000|2021-01-27 23:00:00|8849.1|8838.4|8853.6|8852.1|8855.4|8854.2|8844|8837.8|4449
1611792000000|2021-01-28 00:00:00|8853.7|8852.2|8849|8847.5|8854.4|8852.9|8847.2|8845.7|6572
1611795600000|2021-01-28 01:00:00|8849.2|8847.7|8848|8846.5|8852.8|8851.4|8846.6|8845.3|5294
1611799200000|2021-01-28 02:00:00|8848.1|8846.6|8848.2|8846.7|8851.3|8850.2|8847.1|8846|4601
1611802800000|2021-01-28 03:00:00|8848.1|8846.6|8847.1|8845.6|8849.7|8848.3|8846.1|8844.9|4200
1611806400000|2021-01-28 04:00:00|8846.8|8845.3|8847.2|8845.7|8847.8|8846.5|8844.7|8843.6|3171
1611810000000|2021-01-28 05:00:00|8847.1|8845.6|8849.4|8848.5|8849.9|8848.6|8843|8841.7|4141
1611813600000|2021-01-28 06:00:00|8849.7|8848.2|8850.5|8849|8850.8|8849.7|8845.8|8844.7|3846
1611817200000|2021-01-28 07:00:00|8850.4|8848.9|8855.6|8854.1|8859.7|8858.8|8849.1|8848.2|7456
1611820800000|2021-01-28 08:00:00|8855.8|8854.3|8869.1|8867.6|8872.6|8871.7|8854.9|8853.7|9494
1611824400000|2021-01-28 09:00:00|8869.2|8867.7|8871.9|8870.4|8884.6|8883.5|8863.6|8862.7|8268
1611828000000|2021-01-28 10:00:00|8871.7|8870.2|8860.3|8858.8|8877.1|8876.2|8859.6|8858.1|7685
1611831600000|2021-01-28 11:00:00|8860.2|8858.7|8867.9|8867|8867.9|8867|8853.2|8852.1|7095
1611835200000|2021-01-28 12:00:00|8868.2|8866.7|8862.6|8861.1|8873.4|8872.5|8861.4|8860.5|6543
1611838800000|2021-01-28 13:00:00|8862.3|8861.4|8865.1|8863.6|8868.5|8867|8858.9|8858|8841
1611842400000|2021-01-28 14:00:00|8865.2|8863.7|8848.9|8847.4|8870.1|8869.1|8846.8|8845.9|8395
1611846000000|2021-01-28 15:00:00|8849|8847.5|8835.8|8834.9|8851.4|8850.5|8832|8831.1|9087
1611849600000|2021-01-28 16:00:00|8836|8835.1|8831.8|8830.9|8840|8839.1|8831.4|8830.5|6982
1611853200000|2021-01-28 17:00:00|8831.9|8831|8834.2|8833.3|8838.6|8837.7|8831.4|8830.5|5955
1611856800000|2021-01-28 18:00:00|8834.4|8833.5|8834|8833.1|8834.9|8834|8829.7|8828.8|4804
1611860400000|2021-01-28 19:00:00|8834.1|8833.2|8829.2|8828.3|8835.2|8834.1|8829|8828|5072
1611864000000|2021-01-28 20:00:00|8829.3|8828.4|8830.9|8830|8834.1|8833.2|8827.8|8826.9|5981
1611867600000|2021-01-28 21:00:00|8830.8|8829.9|8837.7|8828.7|8838.2|8832.3|8827.5|8826.4|5419
1611871200000|2021-01-28 22:00:00|8837.5|8828.1|8831.9|8827.8|8842|8832|8830.1|8823.8|3636
1611874800000|2021-01-28 23:00:00|8831.6|8828|8832.4|8830.9|8833.6|8831.5|8830.4|8827.3|2952
1611878400000|2021-01-29 00:00:00|8832.3|8830.8|8831|8829.5|8834.2|8833.1|8829.2|8828.1|4694
1611882000000|2021-01-29 01:00:00|8830.9|8829.4|8829.4|8827.9|8832.7|8831.6|8826.5|8825.5|4479
1611885600000|2021-01-29 02:00:00|8829.3|8827.8|8827.4|8825.9|8830.7|8829.6|8826|8824.8|3952
1611889200000|2021-01-29 03:00:00|8827.3|8825.8|8828|8826.5|8829.7|8828.5|8826.3|8825|4549
1611892800000|2021-01-29 04:00:00|8828.1|8826.6|8827.2|8825.7|8832.3|8831.2|8826.5|8825.4|4769
1611896400000|2021-01-29 05:00:00|8827.3|8825.8|8830.2|8828.7|8830.7|8829.6|8826.8|8825.3|3831
1611900000000|2021-01-29 06:00:00|8830.1|8828.6|8828.7|8825.9|8833.2|8832|8826.4|8825.2|4356
1611903600000|2021-01-29 07:00:00|8828.4|8826.1|8837|8835.5|8839.6|8838.7|8826.1|8825.2|6080
1611907200000|2021-01-29 08:00:00|8836.9|8836|8851.9|8850.4|8854.9|8854|8835.6|8834.4|6760
1611910800000|2021-01-29 09:00:00|8851.8|8850.3|8866.2|8864.7|8871.4|8870|8848.9|8847.4|6475
1611914400000|2021-01-29 10:00:00|8866|8865.1|8863.3|8862.4|8869.8|8868.5|8851.8|8850.7|7793
1611918000000|2021-01-29 11:00:00|8863.7|8862.2|8846.1|8844.6|8865.6|8864.1|8845.8|8844.3|7209
1611921600000|2021-01-29 12:00:00|8846|8844.5|8839.5|8838|8849.2|8848.3|8839|8837.8|7802
1611925200000|2021-01-29 13:00:00|8839.2|8838.3|8841.1|8839.6|8845.7|8844.3|8836.9|8835.9|11399
1611928800000|2021-01-29 14:00:00|8841.3|8839.8|8851.2|8849.7|8854.5|8853.3|8838.5|8837.3|8044
1611932400000|2021-01-29 15:00:00|8851.1|8849.6|8851.1|8849.6|8854.9|8854|8841.8|8840.5|8728
1611936000000|2021-01-29 16:00:00|8851.2|8849.7|8843.7|8842.8|8857.7|8856.3|8843.3|8842.2|10324
1611939600000|2021-01-29 17:00:00|8843.6|8842.7|8852.1|8851.2|8855|8853.8|8841.4|8840.5|8579
1611943200000|2021-01-29 18:00:00|8852.4|8850.9|8848.5|8847|8856.5|8855.4|8845.5|8844.6|7311
1611946800000|2021-01-29 19:00:00|8848.4|8846.9|8854.3|8852.8|8855|8853.8|8843.8|8842.6|6044
1611950400000|2021-01-29 20:00:00|8854.4|8852.9|8859.4|8857.9|8861.5|8860.1|8847.6|8846.1|6940
1611954000000|2021-01-29 21:00:00|8859.3|8857.8|8864|8855.7|8867.3|8860.3|8855.4|8844.7|6085
1612126800000|2021-01-31 21:00:00|8861.8|8839.8|8859.4|8839.9|8865|8847.6|8855.3|8833.3|639
1612130400000|2021-01-31 22:00:00|8859.6|8837.9|8856.3|8844.3|8863.6|8849|8851.3|8833.4|3598
1612134000000|2021-01-31 23:00:00|8856.4|8844.4|8851.5|8850|8858.4|8852.1|8847.9|8840.1|8393
1612137600000|2021-02-01 00:00:00|8851.4|8849.9|8844|8842.5|8852.4|8850.9|8843.4|8841.9|4650
1612141200000|2021-02-01 01:00:00|8843.9|8842.4|8839.1|8837.6|8846.6|8845.2|8837|8835.5|6118
1612144800000|2021-02-01 02:00:00|8839.2|8837.7|8835.9|8834.4|8839.2|8837.7|8833.6|8832.1|4926
1612148400000|2021-02-01 03:00:00|8835.8|8834.3|8831.2|8829.7|8836|8834.5|8830.5|8829.4|4461
1612152000000|2021-02-01 04:00:00|8831.1|8829.6|8832|8830.5|8834.3|8832.8|8830.6|8829.1|3845
1612155600000|2021-02-01 05:00:00|8832.1|8830.6|8824.7|8823.2|8833.3|8832.1|8820.8|8819.7|4246
1612159200000|2021-02-01 06:00:00|8824.9|8823.4|8828|8826.5|8828.8|8827.5|8824.4|8822.9|3749
1612162800000|2021-02-01 07:00:00|8828.4|8826.9|8830.2|8828.7|8834.8|8833.5|8826.2|8824.7|5823
1612166400000|2021-02-01 08:00:00|8830.3|8828.8|8809.9|8808.4|8830.3|8828.8|8807.2|8806.1|7515
1612170000000|2021-02-01 09:00:00|8809.4|8807.9|8809.3|8807.8|8816.9|8815.9|8805.5|8804.3|8065
1612173600000|2021-02-01 10:00:00|8809.2|8807.7|8805.9|8804.4|8819.3|8817.8|8805.3|8804|7337
1612177200000|2021-02-01 11:00:00|8805.7|8804.2|8814.2|8812.7|8816.6|8815.1|8805.2|8804.1|6494
1612180800000|2021-02-01 12:00:00|8814.1|8812.6|8812.8|8811.3|8818.7|8817.5|8806.4|8805.3|6995
1612184400000|2021-02-01 13:00:00|8812.7|8811.2|8835.6|8834.1|8838.3|8837.3|8811.9|8810.6|8329
1612188000000|2021-02-01 14:00:00|8835.3|8834.4|8838.9|8837.4|8847.8|8846.6|8832.2|8831.1|7387
1612191600000|2021-02-01 15:00:00|8839.4|8837.9|8845.7|8844.2|8847.2|8846|8836.3|8834.8|8545
1612195200000|2021-02-01 16:00:00|8845.5|8844.6|8828.2|8826.7|8846.7|8845.2|8825.8|8824.6|7816
1612198800000|2021-02-01 17:00:00|8828.3|8826.8|8825.9|8825|8829.5|8828|8820.8|8819.9|6118
1612202400000|2021-02-01 18:00:00|8826.1|8825.2|8827.7|8826.2|8828.9|8828|8820.7|8819.5|5553
1612206000000|2021-02-01 19:00:00|8827.8|8826.3|8826.7|8825.2|8830.3|8829.2|8825.3|8824.2|5143
1612209600000|2021-02-01 20:00:00|8826.6|8825.1|8826.6|8825.1|8832.1|8830.9|8826|8824.7|5512
1612213200000|2021-02-01 21:00:00|8826.7|8825.2|8832.9|8822.3|8835.2|8827.7|8823.2|8822|3339
1612216800000|2021-02-01 22:00:00|8833.2|8821.9|8829.7|8822.7|8836.3|8825.8|8827.1|8819.6|2756
1612220400000|2021-02-01 23:00:00|8829.5|8822.9|8824.9|8823.4|8831.2|8825.4|8821.6|8818.8|6653
1612224000000|2021-02-02 00:00:00|8824.8|8823.3|8828.7|8827.2|8829.6|8828.1|8824.1|8822.6|4234
1612227600000|2021-02-02 01:00:00|8828.6|8827.1|8826|8824.5|8829|8827.5|8822|8820.6|4629
1612231200000|2021-02-02 02:00:00|8825.9|8824.4|8825.5|8824|8828.6|8827.3|8824.5|8823|3326
1612234800000|2021-02-02 03:00:00|8825.3|8823.8|8823.8|8822.3|8826|8824.6|8822.1|8820.6|4512
1612238400000|2021-02-02 04:00:00|8823.7|8822.2|8825.7|8824.2|8828|8826.8|8823.4|8821.9|3348
1612242000000|2021-02-02 05:00:00|8825.6|8824.1|8826|8824.5|8828.4|8827.1|8824.6|8823.3|3132
1612245600000|2021-02-02 06:00:00|8825.9|8824.4|8823.1|8821.6|8826.3|8824.9|8822.7|8821.2|3264
1612249200000|2021-02-02 07:00:00|8823|8821.5|8824.9|8823.4|8826.6|8825.1|8818.1|8817|5469
1612252800000|2021-02-02 08:00:00|8825.2|8824.3|8821.7|8820.2|8825.8|8824.3|8816.7|8815.6|6821
1612256400000|2021-02-02 09:00:00|8821.6|8820.1|8817.9|8815|8821.7|8820.2|8808.7|8807.4|6520
1612260000000|2021-02-02 10:00:00|8817.6|8815.7|8803|8801.5|8819|8817.8|8796|8794.8|8308
1612263600000|2021-02-02 11:00:00|8803.1|8801.6|8798.3|8796.8|8805.2|8803.7|8796.3|8795.2|6134
1612267200000|2021-02-02 12:00:00|8798.2|8796.7|8810.5|8809|8811.9|8810.7|8797.1|8795.9|5813
1612270800000|2021-02-02 13:00:00|8810.6|8809.1|8819.8|8818.3|8820.6|8819.4|8807.5|8806.3|6967
1612274400000|2021-02-02 14:00:00|8819.9|8818.4|8831.2|8829.7|8837.7|8836.4|8819.2|8817.9|8327
1612278000000|2021-02-02 15:00:00|8831.5|8830|8826.1|8824.6|8834.6|8833.7|8820.9|8819.7|9049
1612281600000|2021-02-02 16:00:00|8825.8|8824.3|8810.8|8809.3|8827.4|8826.5|8810.3|8808.8|6809
1612285200000|2021-02-02 17:00:00|8810.5|8809|8807.4|8806.5|8811.7|8810.3|8804.2|8803|6005
1612288800000|2021-02-02 18:00:00|8807.8|8806.3|8806.4|8804.9|8810.1|8808.9|8803.9|8802.7|4625
1612292400000|2021-02-02 19:00:00|8806.5|8805|8804.2|8802.7|8808.3|8807.4|8803.4|8802.1|3613
1612296000000|2021-02-02 20:00:00|8804.1|8802.6|8812.6|8811.7|8813.4|8812.3|8803.9|8802.6|4269
1612299600000|2021-02-02 21:00:00|8812.7|8811.2|8814|8807.8|8815.6|8814.3|8811.5|8807.8|3215
1612303200000|2021-02-02 22:00:00|8814.5|8807|8815.7|8809.4|8821.3|8815.1|8812.8|8806.3|1909
1612306800000|2021-02-02 23:00:00|8817.9|8810.5|8813|8811.5|8819.3|8813.1|8811|8808.1|3805
1612310400000|2021-02-03 00:00:00|8812.9|8811.4|8812.8|8811.3|8813.6|8812.1|8809.2|8807.7|3844
1612314000000|2021-02-03 01:00:00|8812.9|8811.4|8807.7|8806.2|8815|8813.5|8805.3|8803.8|4444
1612317600000|2021-02-03 02:00:00|8807.8|8806.3|8810.5|8809|8811|8809.5|8805.2|8803.7|4023
1612321200000|2021-02-03 03:00:00|8810.6|8809.1|8811.5|8810|8814.3|8812.8|8810.2|8808.7|3301
1612324800000|2021-02-03 04:00:00|8811.6|8810.1|8813.9|8812.4|8815.1|8813.8|8810.2|8808.8|3284
1612328400000|2021-02-03 05:00:00|8814|8812.5|8816.6|8815.1|8817.4|8816|8813.1|8811.6|3031
1612332000000|2021-02-03 06:00:00|8816.5|8815|8817.7|8816.2|8823.8|8822.6|8815.6|8814.4|4135
1612335600000|2021-02-03 07:00:00|8817.4|8815.9|8805.5|8804.6|8819.4|8817.9|8805.1|8803.7|5396
1612339200000|2021-02-03 08:00:00|8805.7|8804.2|8809.1|8807.6|8811.2|8810|8802.9|8801.7|6660
1612342800000|2021-02-03 09:00:00|8809|8807.5|8817.2|8814.9|8817.4|8815.3|8803.7|8802.4|7657
1612346400000|2021-02-03 10:00:00|8817|8815.5|8812.7|8811.2|8818.3|8816.3|8811.3|8810|4979
1612350000000|2021-02-03 11:00:00|8812.8|8811.3|8816.4|8814.9|8819|8817.6|8810|8808.7|4559
1612353600000|2021-02-03 12:00:00|8816.5|8815|8814|8812.5|8819.9|8818.9|8811.9|8810.5|6640
1612357200000|2021-02-03 13:00:00|8814.2|8812.7|8805.9|8804.4|8820.5|8817.3|8805|8804|6625
1612360800000|2021-02-03 14:00:00|8806.1|8804.6|8803|8799|8816.9|8815.4|8799.5|8798.2|7134
1612364400000|2021-02-03 15:00:00|8802.1|8799.6|8803.2|8802.3|8807.1|8805.9|8797.8|8796.7|8774
1612368000000|2021-02-03 16:00:00|8803.5|8802|8809|8807.5|8809.6|8808.4|8800.4|8799.1|5738
1612371600000|2021-02-03 17:00:00|8809.1|8807.6|8806.5|8805|8815.3|8814.3|8805.2|8804.3|5219
1612375200000|2021-02-03 18:00:00|8806.1|8805.2|8818|8816.5|8819|8817.7|8806.1|8805.2|4060
1612378800000|2021-02-03 19:00:00|8817.9|8816.4|8815.5|8814.6|8818.4|8817.5|8814.9|8813.8|3113
1612382400000|2021-02-03 20:00:00|8815.4|8814.5|8824.3|8822.8|8826.3|8825.3|8814.9|8813.8|4772
1612386000000|2021-02-03 21:00:00|8824.5|8823|8822.2|8818.3|8827.1|8825.6|8819.2|8813.2|3235
1612389600000|2021-02-03 22:00:00|8825.6|8813.6|8823.7|8814.6|8828.9|8819.6|8820.6|8812.2|3367
1612393200000|2021-02-03 23:00:00|8823.4|8814.7|8822.1|8820.6|8826.3|8821.7|8817.9|8813.7|4305
1612396800000|2021-02-04 00:00:00|8822.2|8820.7|8825.5|8824|8826|8824.7|8821.1|8819.6|3756
1612400400000|2021-02-04 01:00:00|8825.7|8824.2|8825.8|8824.3|8826.6|8825.1|8822.9|8821.5|4292
1612404000000|2021-02-04 02:00:00|8825.9|8824.4|8823.5|8822|8826|8824.5|8820.3|8819.1|3126
1612407600000|2021-02-04 03:00:00|8823.4|8821.9|8829.9|8828.4|8832.3|8831.1|8821.6|8820.2|4712
1612411200000|2021-02-04 04:00:00|8830|8828.5|8831.8|8830.3|8832.3|8830.8|8827.5|8826.3|4029
1612414800000|2021-02-04 05:00:00|8831.9|8830.4|8833.2|8831.7|8837.4|8836|8830|8828.8|4699
1612418400000|2021-02-04 06:00:00|8833.3|8831.8|8831.9|8830.4|8834.6|8833.5|8826.2|8825.1|4518
1612422000000|2021-02-04 07:00:00|8831.8|8830.3|8836.2|8834.7|8838.5|8837.3|8830.6|8829.1|6620
1612425600000|2021-02-04 08:00:00|8836|8834.5|8831|8829.5|8840.4|8839.3|8828.8|8827.6|7910
1612429200000|2021-02-04 09:00:00|8830.9|8829.4|8823.9|8822.4|8831.9|8830.6|8818.7|8817.8|7491
1612432800000|2021-02-04 10:00:00|8823.7|8822.2|8830.8|8829.3|8832.9|8831.6|8820.1|8818.8|5888
1612436400000|2021-02-04 11:00:00|8830.9|8829.4|8840.9|8828.9|8842.3|8836.7|8824.2|8823|5697
1612440000000|2021-02-04 12:00:00|8840.8|8828.8|8777.2|8775.7|8841|8829.8|8775.6|8774.1|10299
1612443600000|2021-02-04 13:00:00|8777.1|8775.6|8760.3|8758.8|8777.8|8776.3|8752.1|8750.7|10272
1612447200000|2021-02-04 14:00:00|8760.4|8758.9|8763.2|8761.7|8772.8|8771.5|8757.3|8755.8|9820
1612450800000|2021-02-04 15:00:00|8763.3|8761.8|8771.6|8770.1|8771.7|8770.2|8758.1|8756.6|12045
1612454400000|2021-02-04 16:00:00|8771.5|8770|8764.3|8762.8|8772.6|8771.3|8762.9|8761.5|7693
1612458000000|2021-02-04 17:00:00|8764.2|8762.7|8756.4|8754.9|8766.6|8765.1|8755.1|8753.6|7604
1612461600000|2021-02-04 18:00:00|8756.3|8754.8|8756.9|8755.4|8761.5|8760|8755.5|8754.1|5755
1612465200000|2021-02-04 19:00:00|8757|8755.5|8751.3|8749.8|8758|8756.6|8750.5|8749.3|5391
1612468800000|2021-02-04 20:00:00|8751.4|8749.9|8750.1|8748.6|8752.9|8751.4|8749.5|8748.2|5954
1612472400000|2021-02-04 21:00:00|8750.2|8748.7|8754.1|8747.6|8755.6|8752.8|8748.8|8737.6|4508
1612476000000|2021-02-04 22:00:00|8757.2|8746.4|8756.2|8751.5|8764.3|8754|8752.1|8743.4|3207
1612479600000|2021-02-04 23:00:00|8757.1|8751.6|8753|8751.5|8758.5|8753.6|8749.4|8747.7|5707
1612483200000|2021-02-05 00:00:00|8752.8|8751.3|8744.2|8742.7|8753.1|8751.6|8743.8|8742.3|4851
1612486800000|2021-02-05 01:00:00|8744|8742.5|8746|8744.5|8747.4|8745.9|8743.8|8742.3|5943
1612490400000|2021-02-05 02:00:00|8746.1|8744.6|8746.1|8744.6|8748.4|8746.9|8744.8|8743.3|5610
1612494000000|2021-02-05 03:00:00|8746.3|8744.8|8745.1|8743.6|8747.1|8745.6|8743.9|8742.4|4537
1612497600000|2021-02-05 04:00:00|8745.2|8743.7|8743.9|8742.4|8746|8744.5|8742.7|8741.2|3332
1612501200000|2021-02-05 05:00:00|8744|8742.5|8744.5|8743|8745.5|8744|8742.9|8741.4|3765
1612504800000|2021-02-05 06:00:00|8744.6|8743.1|8744.8|8743.3|8745.8|8744.3|8742.4|8741|4876
1612508400000|2021-02-05 07:00:00|8744.6|8743.1|8744.6|8743.1|8750.1|8748.8|8743|8741.5|5527
1612512000000|2021-02-05 08:00:00|8744.5|8743|8747.4|8745.9|8750.3|8749.2|8739|8737.8|7813
1612515600000|2021-02-05 09:00:00|8747.5|8746|8749|8747.5|8749.8|8748.7|8741.6|8740.4|5663
1612519200000|2021-02-05 10:00:00|8748.9|8747.4|8750.7|8749.8|8753.5|8752|8743.1|8741.9|5108
1612522800000|2021-02-05 11:00:00|8750.8|8749.9|8752.3|8750.8|8755.6|8754.7|8749|8747.5|5613
1612526400000|2021-02-05 12:00:00|8752.4|8750.9|8753.4|8751.9|8759.7|8758.2|8750.3|8748.9|5878
1612530000000|2021-02-05 13:00:00|8753.3|8751.8|8759.5|8758|8765.4|8763.9|8751.2|8748.2|11503
1612533600000|2021-02-05 14:00:00|8759.8|8758.3|8762.6|8761.1|8765.4|8763.9|8756.4|8755.2|8915
1612537200000|2021-02-05 15:00:00|8762.5|8761|8762.1|8760.6|8764.1|8762.6|8751.7|8750.3|8517
1612540800000|2021-02-05 16:00:00|8762.2|8760.7|8776.2|8774.7|8778.1|8776.6|8759.6|8758.4|6395
1612544400000|2021-02-05 17:00:00|8776.1|8774.6|8766|8764.5|8778.1|8777|8765.4|8764.1|5772
1612548000000|2021-02-05 18:00:00|8765.9|8765|8776.3|8774.8|8776.5|8775.1|8765.8|8764.9|4563
1612551600000|2021-02-05 19:00:00|8776.2|8774.7|8773.1|8771.6|8777.4|8776.2|8769.6|8768.4|3561
1612555200000|2021-02-05 20:00:00|8773|8772.1|8770.8|8769.3|8773.2|8772.1|8769.7|8768.3|3581
1612558800000|2021-02-05 21:00:00|8770.6|8769.1|8772.7|8771.2|8776.9|8772.5|8768.7|8767.2|3538
1612731600000|2021-02-07 21:00:00|8782.4|8761.4|8782.5|8768.1|8788.4|8774.5|8778.2|8756.2|568
1612735200000|2021-02-07 22:00:00|8784.2|8765.9|8776|8766.5|8789.3|8773|8766.4|8753.3|7081
1612738800000|2021-02-07 23:00:00|8776.6|8766.3|8771.1|8769.6|8779.3|8776|8768.8|8765.1|6668
1612742400000|2021-02-08 00:00:00|8770.9|8769.4|8767|8765.5|8773.6|8772.1|8764|8762.5|6879
1612746000000|2021-02-08 01:00:00|8767.3|8765.8|8767|8765.5|8768.2|8766.7|8765.2|8763.7|3168
1612749600000|2021-02-08 02:00:00|8766.9|8765.4|8767.1|8765.6|8769.1|8767.6|8766|8764.5|2987
1612753200000|2021-02-08 03:00:00|8767|8765.5|8766.4|8764.9|8768.9|8767.4|8765.7|8764.2|2183
1612756800000|2021-02-08 04:00:00|8766.5|8765|8768.8|8767.3|8768.9|8767.4|8765.1|8763.6|1951
1612760400000|2021-02-08 05:00:00|8768.9|8767.4|8767.7|8766.2|8770.3|8768.8|8767.2|8765.7|2235
1612764000000|2021-02-08 06:00:00|8767.8|8766.3|8769.5|8768|8769.9|8768.4|8767.4|8766|2315
1612767600000|2021-02-08 07:00:00|8769.2|8767.7|8766.9|8765.4|8771.1|8769.6|8762.6|8761.1|3868
1612771200000|2021-02-08 08:00:00|8767|8765.5|8775.1|8773.6|8776|8774.8|8765.3|8763.8|5878
1612774800000|2021-02-08 09:00:00|8775|8773.5|8776.3|8774.8|8778.3|8777.1|8772.5|8771.1|4914
1612778400000|2021-02-08 10:00:00|8776.2|8774.7|8789.1|8787.6|8789.9|8788.7|8773.1|8771.9|5701
1612782000000|2021-02-08 11:00:00|8788.7|8787.8|8792|8790.5|8792.9|8791.6|8784.6|8783.4|4292
1612785600000|2021-02-08 12:00:00|8791.8|8790.3|8785.3|8783.8|8793.6|8792.6|8782.7|8781.8|5735
1612789200000|2021-02-08 13:00:00|8785.6|8784.1|8789.9|8789|8793.3|8792.1|8782.6|8781.4|6570
1612792800000|2021-02-08 14:00:00|8790.1|8789.2|8783.9|8783|8792.7|8791.6|8782.9|8781.7|7000
1612796400000|2021-02-08 15:00:00|8783.8|8782.9|8768.6|8767.1|8784.8|8783.5|8765.2|8764.2|8566
1612800000000|2021-02-08 16:00:00|8768.2|8767.3|8768.2|8767.3|8772.8|8771.6|8765.3|8764.2|7084
1612803600000|2021-02-08 17:00:00|8768.6|8767.1|8767.5|8766.6|8772|8771|8765.9|8764.7|4457
1612807200000|2021-02-08 18:00:00|8767.4|8766.5|8771|8769.5|8771.1|8770|8767|8765.9|2826
1612810800000|2021-02-08 19:00:00|8771.1|8769.6|8772.1|8771.2|8774.4|8772.9|8769.2|8768|3066
1612814400000|2021-02-08 20:00:00|8772|8771.1|8770.4|8769.5|8778.7|8777.4|8770.2|8768.8|3282
1612818000000|2021-02-08 21:00:00|8770.6|8769.1|8778|8766|8778.1|8771.2|8767.6|8764.7|2674
1612821600000|2021-02-08 22:00:00|8778.5|8766.5|8777.5|8766.3|8779.9|8770.1|8771.1|8760.4|3129
1612825200000|2021-02-08 23:00:00|8777.7|8766.1|8769.1|8767.6|8778.3|8770|8768.8|8765.2|3383
1612828800000|2021-02-09 00:00:00|8769.2|8767.7|8767.9|8766.4|8770.5|8769|8766.5|8765|3702
1612832400000|2021-02-09 01:00:00|8767.8|8766.3|8766.4|8764.9|8772.2|8770.7|8766|8764.5|3920
1612836000000|2021-02-09 02:00:00|8766.5|8765|8765.5|8764|8770.4|8768.9|8764.3|8762.8|4745
1612839600000|2021-02-09 03:00:00|8765.4|8763.9|8767|8765.5|8768.6|8767.2|8764.9|8763.4|3034
1612843200000|2021-02-09 04:00:00|8767.1|8765.6|8765.8|8764.3|8768.2|8766.7|8765|8763.5|2187
1612846800000|2021-02-09 05:00:00|8765.9|8764.4|8763.6|8762.1|8766.7|8765.5|8762.8|8761.5|2509
1612850400000|2021-02-09 06:00:00|8763.7|8762.2|8769.5|8768|8770.4|8768.9|8762.9|8761.6|3427
1612854000000|2021-02-09 07:00:00|8769.4|8767.9|8766.6|8765.1|8772.7|8771.2|8763.7|8762.6|5345
1612857600000|2021-02-09 08:00:00|8766.7|8765.2|8782.9|8781.4|8783.1|8781.9|8765.1|8763.7|7792
1612861200000|2021-02-09 09:00:00|8783|8781.5|8788|8786.5|8792.1|8791|8777.7|8776.2|7469
1612864800000|2021-02-09 10:00:00|8787.9|8786.4|8792.7|8791.2|8798|8796.8|8786.9|8785.7|5432
1612868400000|2021-02-09 11:00:00|8792.5|8791|8786.6|8785.1|8795.1|8793.6|8782.3|8781|5607
1612872000000|2021-02-09 12:00:00|8786.7|8785.2|8782|8781.1|8790.2|8789.1|8781.9|8781|4252
1612875600000|2021-02-09 13:00:00|8782.2|8781.3|8780.3|8779.4|8784.9|8784|8776.2|8775|6967
1612879200000|2021-02-09 14:00:00|8780.1|8779.2|8769.5|8768.6|8784|8782.8|8769.2|8768.1|6719
1612882800000|2021-02-09 15:00:00|8769.4|8768.5|8769.7|8768.8|8775.5|8774.4|8766.4|8765.5|8755
1612886400000|2021-02-09 16:00:00|8769.6|8768.7|8776.3|8774.8|8776.6|8775.4|8769.3|8768.2|6715
1612890000000|2021-02-09 17:00:00|8775.8|8774.9|8773.8|8772.9|8778.8|8777.6|8772.9|8772|5419
1612893600000|2021-02-09 18:00:00|8774|8773.1|8771.6|8770.7|8777.6|8776.7|8770.8|8769.7|4260
1612897200000|2021-02-09 19:00:00|8772|8770.5|8773.9|8773|8777.3|8776.4|8769.1|8768.2|5454
1612900800000|2021-02-09 20:00:00|8774|8773.1|8771.3|8770.4|8776.6|8775.6|8770.4|8769.5|3365
1612904400000|2021-02-09 21:00:00|8771.4|8770.5|8773.4|8769.6|8778.9|8772.4|8769.4|8767.2|3781
1612908000000|2021-02-09 22:00:00|8773.7|8769.8|8777.3|8769.9|8782.2|8772|8773.6|8765.4|3354
1612911600000|2021-02-09 23:00:00|8778.2|8769.8|8770.9|8769.4|8778.5|8771.7|8770.3|8768|3471
1612915200000|2021-02-10 00:00:00|8770.7|8769.2|8772.2|8770.7|8773.3|8772|8770.5|8769|2904
1612918800000|2021-02-10 01:00:00|8772.1|8770.6|8770.6|8769.1|8774.4|8773.1|8770.5|8769|3603
1612922400000|2021-02-10 02:00:00|8770.7|8769.2|8772.2|8770.7|8774|8772.9|8768.4|8767.1|3526
1612926000000|2021-02-10 03:00:00|8772.3|8770.8|8774|8772.5|8774.5|8773.4|8772|8770.6|2548
1612929600000|2021-02-10 04:00:00|8773.9|8772.4|8776|8774.5|8776.1|8774.6|8772.8|8771.6|1927
1612933200000|2021-02-10 05:00:00|8775.9|8774.4|8773.3|8772.4|8776.8|8775.6|8773|8771.8|2633
1612936800000|2021-02-10 06:00:00|8773.6|8772.1|8776.6|8775.1|8776.7|8775.8|8772.4|8771.4|2409
1612940400000|2021-02-10 07:00:00|8776.4|8774.9|8772.7|8771.8|8780.8|8779.8|8772.3|8771.1|4017
1612944000000|2021-02-10 08:00:00|8772.8|8771.9|8762.5|8761|8775.3|8774.1|8762|8760.6|7274
1612947600000|2021-02-10 09:00:00|8762.4|8760.9|8760.9|8759.4|8764.6|8763.3|8752|8750.7|7505
1612951200000|2021-02-10 10:00:00|8760.6|8759.7|8760.2|8759.3|8763.8|8762.7|8754.9|8753.7|5181
1612954800000|2021-02-10 11:00:00|8760|8759.1|8762.4|8760.9|8764.9|8763.7|8757.5|8756.6|3753
1612958400000|2021-02-10 12:00:00|8762.3|8760.8|8757.8|8756.9|8765|8763.9|8756.1|8755|4867
1612962000000|2021-02-10 13:00:00|8758.1|8757.2|8758.5|8757.6|8767.4|8765.4|8757.6|8756.6|7122
1612965600000|2021-02-10 14:00:00|8758.6|8757.7|8759.1|8757.6|8762|8761|8752.9|8752|6216
1612969200000|2021-02-10 15:00:00|8758.9|8758|8762.3|8761.4|8765.9|8764.8|8754.2|8753.2|9352
1612972800000|2021-02-10 16:00:00|8762.4|8761.5|8760.3|8759.4|8767.9|8767|8760|8759.1|4827
1612976400000|2021-02-10 17:00:00|8760.6|8759.1|8763.3|8762.4|8766.3|8765.4|8760.1|8758.6|4870
1612980000000|2021-02-10 18:00:00|8763.4|8762.5|8761.5|8760|8763.6|8762.7|8759.2|8758.3|2957
1612983600000|2021-02-10 19:00:00|8761.3|8759.8|8763.6|8762.7|8764|8762.9|8757.6|8756.7|3929
1612987200000|2021-02-10 20:00:00|8763.7|8762.8|8761.6|8760.7|8766.4|8765.5|8761.4|8760.2|3509
1612990800000|2021-02-10 21:00:00|8761.5|8760.6|8762.9|8756.4|8765.4|8761.9|8759.1|8753.2|2092
1612994400000|2021-02-10 22:00:00|8761|8756.5|8764.8|8760|8771.8|8760.8|8761|8751.4|3188
1612998000000|2021-02-10 23:00:00|8768.1|8756.7|8763.1|8761.6|8768.3|8762.9|8760.8|8756.7|2287
1613001600000|2021-02-11 00:00:00|8763.5|8762|8764.7|8763.2|8767|8765.5|8761.9|8760.7|2021
1613005200000|2021-02-11 01:00:00|8764.9|8763.4|8763.1|8761.6|8765.4|8764|8762.4|8761|1689
1613008800000|2021-02-11 02:00:00|8762.9|8761.4|8761.9|8760.4|8764.4|8762.9|8760.8|8759.5|2092
1613012400000|2021-02-11 03:00:00|8761.8|8760.3|8755.5|8754|8762|8760.7|8755.4|8753.9|1755
1613016000000|2021-02-11 04:00:00|8755.4|8753.9|8754.2|8752.7|8756.8|8755.7|8754|8752.5|1878
1613019600000|2021-02-11 05:00:00|8754.3|8752.8|8758.4|8756.9|8759.4|8758|8753.6|8752.2|2094
1613023200000|2021-02-11 06:00:00|8758.3|8756.8|8756.3|8754.8|8762.3|8761.1|8755|8754|1995
1613026800000|2021-02-11 07:00:00|8756.5|8755|8760.3|8758.8|8762.3|8760.9|8753.9|8752.6|3563
1613030400000|2021-02-11 08:00:00|8760.4|8758.9|8774.5|8773|8776.2|8775.1|8759.7|8758.3|6363
1613034000000|2021-02-11 09:00:00|8773.9|8772.9|8768.3|8767.4|8776.3|8775.1|8766.5|8765.5|5310
1613037600000|2021-02-11 10:00:00|8768.5|8767|8772.6|8771.1|8775.6|8774.3|8767.8|8766.6|3977
1613041200000|2021-02-11 11:00:00|8772.5|8771|8771.7|8770.8|8775.7|8774.4|8769.2|8767.9|3584
1613044800000|2021-02-11 12:00:00|8771.8|8770.9|8774|8773.1|8775.2|8774.1|8768.5|8767.6|3803
1613048400000|2021-02-11 13:00:00|8774.1|8773.2|8777.1|8776.2|8779.3|8778.4|8772.8|8771.8|4796
1613052000000|2021-02-11 14:00:00|8777|8776.1|8785.3|8784.4|8785.7|8784.8|8775|8774.1|5666
1613055600000|2021-02-11 15:00:00|8785.4|8784.5|8778.6|8777.7|8786|8785|8775.5|8774.6|5873
1613059200000|2021-02-11 16:00:00|8778.7|8777.8|8774.9|8774|8784|8783|8774.7|8773.7|4601
1613062800000|2021-02-11 17:00:00|8775|8774.1|8781.2|8780.3|8786|8784.9|8774.8|8773.9|4348
1613066400000|2021-02-11 18:00:00|8781.3|8780.4|8782|8781.1|8784.8|8783.7|8780.6|8779.7|3455
1613070000000|2021-02-11 19:00:00|8781.9|8781|8788.2|8787.3|8788.8|8787.9|8781|8780.1|3080
1613073600000|2021-02-11 20:00:00|8788.1|8787.2|8781.7|8780.8|8788.6|8787.7|8781.6|8780.7|3244
1613077200000|2021-02-11 21:00:00|8781.9|8781|8783.1|8776.3|8784.2|8783|8780.6|8776.1|1569
1613080800000|2021-02-11 22:00:00|8783.4|8776.2|8785.5|8777.1|8789|8779.8|8783|8771.6|2661
1613084400000|2021-02-11 23:00:00|8785.1|8777.3|8784|8782.5|8785.8|8783.9|8782|8776.7|2779
1613088000000|2021-02-12 00:00:00|8783.9|8782.4|8785.2|8783.7|8788|8786.6|8783.2|8781.7|2581
1613091600000|2021-02-12 01:00:00|8785.4|8783.9|8787.1|8785.6|8787.1|8785.6|8783.8|8782.3|2159
1613095200000|2021-02-12 02:00:00|8787.3|8785.8|8790.1|8788.6|8790.5|8789.3|8785.8|8784.4|2251
1613098800000|2021-02-12 03:00:00|8790.2|8788.7|8788.8|8787.3|8791.1|8789.8|8788.6|8787.1|1902
1613102400000|2021-02-12 04:00:00|8788.9|8787.4|8790.4|8788.9|8790.7|8789.6|8788.7|8787.2|1374
1613106000000|2021-02-12 05:00:00|8790.5|8789|8790.5|8789.6|8791|8789.9|8787|8785.6|2218
1613109600000|2021-02-12 06:00:00|8790.9|8789.4|8787.9|8784.6|8792|8790.5|8787|8783.9|2178
1613113200000|2021-02-12 07:00:00|8788.2|8784.5|8784.4|8782.9|8792.2|8790.9|8784|8782.7|4040
1613116800000|2021-02-12 08:00:00|8784.3|8782.8|8784.5|8783.6|8787|8785.5|8776.5|8775.4|6132
1613120400000|2021-02-12 09:00:00|8784.9|8784|8782.4|8780.9|8787.1|8786.2|8781.2|8780.1|5568
1613124000000|2021-02-12 10:00:00|8782|8781.1|8780.8|8779.9|8784|8782.6|8776.5|8775.3|3919
1613127600000|2021-02-12 11:00:00|8780.7|8779.8|8785.2|8783.7|8785.2|8783.8|8777.5|8776.5|3648
1613131200000|2021-02-12 12:00:00|8785.1|8783.6|8774.5|8773.6|8786|8784.9|8771.1|8770.2|4225
1613134800000|2021-02-12 13:00:00|8774.4|8773.5|8759.4|8758.5|8776.1|8775.2|8759.3|8758.2|5457
1613138400000|2021-02-12 14:00:00|8759.5|8758.6|8750.2|8748.7|8762.1|8761|8745.2|8744.3|6040
1613142000000|2021-02-12 15:00:00|8750.5|8747.9|8751.9|8751|8755|8753.8|8745.2|8744.3|7620
1613145600000|2021-02-12 16:00:00|8752|8751.1|8752.5|8751.6|8757.1|8756|8749.6|8748.3|5449
1613149200000|2021-02-12 17:00:00|8752.7|8751.8|8748.3|8747.4|8754|8753.1|8748.3|8747.3|3371
1613152800000|2021-02-12 18:00:00|8748.4|8747.5|8745.8|8744.9|8751.1|8750.1|8745.8|8744.9|3725
1613156400000|2021-02-12 19:00:00|8745.7|8744.8|8748.9|8748|8750.6|8749.6|8744.4|8743.5|2436
1613160000000|2021-02-12 20:00:00|8748.8|8747.9|8749.3|8748.4|8750.1|8748.9|8747.1|8746|2514
1613163600000|2021-02-12 21:00:00|8749.4|8748.5|8748.5|8747|8754.2|8750|8746.8|8742.2|3101
1613336400000|2021-02-14 21:00:00|8760.5|8738.5|8761.1|8739.1|8764.7|8744.8|8757.2|8735.2|188
1613340000000|2021-02-14 22:00:00|8760.5|8738.5|8753.9|8741.9|8763.9|8747.8|8751.2|8733.3|5612
1613343600000|2021-02-14 23:00:00|8753.8|8741.8|8739.9|8738.4|8754.7|8746.6|8739.5|8737|6608
1613347200000|2021-02-15 00:00:00|8740|8738.5|8737.1|8735.6|8740.5|8739|8735.3|8733.8|3478
1613350800000|2021-02-15 01:00:00|8737.2|8735.7|8732|8730.5|8737.8|8736.3|8730.9|8729.5|3172
1613354400000|2021-02-15 02:00:00|8731.9|8730.4|8730.3|8728.8|8734.4|8732.9|8726.9|8725.7|3437
1613358000000|2021-02-15 03:00:00|8730.2|8728.7|8731.7|8730.2|8732.5|8731.1|8729.4|8728.2|2613
1613361600000|2021-02-15 04:00:00|8731.6|8730.1|8731.9|8730.4|8732.3|8730.9|8729.3|8727.8|2450
1613365200000|2021-02-15 05:00:00|8732|8730.5|8733.1|8731.6|8734.5|8733.2|8731.4|8730|2042
1613368800000|2021-02-15 06:00:00|8733|8731.5|8736.9|8735.4|8738.3|8737|8732.7|8731.2|2581
1613372400000|2021-02-15 07:00:00|8736.8|8735.3|8727.7|8726.2|8740.8|8739.4|8724.5|8723.4|3759
1613376000000|2021-02-15 08:00:00|8727.6|8726.1|8734.3|8732.8|8735.2|8733.9|8727.3|8726.1|6608
1613379600000|2021-02-15 09:00:00|8734.4|8732.9|8732|8730.5|8740.4|8739.1|8731.8|8730.3|5307
1613383200000|2021-02-15 10:00:00|8731.9|8730.4|8726.1|8725.2|8733.4|8731.9|8721.8|8720.6|4595
1613386800000|2021-02-15 11:00:00|8726.2|8725.3|8725.4|8723.9|8728.2|8726.9|8722.5|8721.3|3502
1613390400000|2021-02-15 12:00:00|8725.5|8724|8720.6|8719.7|8726.7|8725.5|8719.5|8718.6|3913
1613394000000|2021-02-15 13:00:00|8720.9|8720|8726.7|8725.2|8729.4|8728.4|8720.6|8719.5|3849
1613397600000|2021-02-15 14:00:00|8726.3|8725.4|8721.9|8721|8727.1|8726|8719.6|8718.3|3610
1613401200000|2021-02-15 15:00:00|8721.8|8720.9|8720.5|8719.6|8724.5|8723.3|8718.1|8717.2|3792
1613404800000|2021-02-15 16:00:00|8720.4|8719.5|8720.4|8718.9|8723.2|8722.1|8718.3|8717.2|3307
1613408400000|2021-02-15 17:00:00|8720.3|8718.8|8721.9|8717.9|8725.4|8724.1|8719.9|8717.4|3497
1613412000000|2021-02-15 18:00:00|8721.5|8718.6|8726.9|8722.9|8730.2|8726.6|8719.7|8716|7606
1613415600000|2021-02-15 19:00:00|8727.6|8722.4|8725.2|8720.6|8729.4|8724|8722.5|8718.6|5789
1613419200000|2021-02-15 20:00:00|8725.5|8720.4|8726.2|8721.3|8727.9|8723.7|8722.8|8719.3|4589
1613422800000|2021-02-15 21:00:00|8726.1|8721.4|8729.3|8717.3|8730.2|8725|8723.2|8714.7|6623
1613426400000|2021-02-15 22:00:00|8729.2|8717.2|8722.3|8716.5|8730.5|8721.2|8720.7|8712|4523
1613430000000|2021-02-15 23:00:00|8721.9|8716.8|8720.1|8718.6|8724.9|8720.8|8718.5|8714.7|3059
1613433600000|2021-02-16 00:00:00|8720.2|8718.7|8716.8|8715.3|8722.7|8721.2|8716.1|8714.6|3165
1613437200000|2021-02-16 01:00:00|8716.7|8715.2|8711.7|8710.2|8717.9|8716.4|8710.3|8709.1|3577
1613440800000|2021-02-16 02:00:00|8711.5|8710|8707.7|8706.8|8713|8711.5|8707.5|8706.2|2747
1613444400000|2021-02-16 03:00:00|8707.6|8706.7|8708.2|8707.3|8710.4|8709.1|8707.5|8706.3|2895
1613448000000|2021-02-16 04:00:00|8708.3|8707.4|8709.3|8707.8|8709.4|8708.1|8706.4|8705.2|2547
1613451600000|2021-02-16 05:00:00|8709.4|8707.9|8710.9|8709.4|8713.4|8712.1|8706.5|8705.3|3397
1613455200000|2021-02-16 06:00:00|8710.7|8709.2|8715.4|8713.9|8717.9|8716.5|8709.6|8708.4|2935
1613458800000|2021-02-16 07:00:00|8715.3|8713.8|8720.9|8720|8721.2|8720.1|8713.1|8711.8|4393
1613462400000|2021-02-16 08:00:00|8720.8|8719.9|8725.8|8724.9|8727.6|8726.4|8717.5|8716.3|6820
1613466000000|2021-02-16 09:00:00|8725.7|8724.8|8724.9|8723.4|8727|8725.9|8713.6|8712.3|5754
1613469600000|2021-02-16 10:00:00|8724.8|8723.3|8730.1|8729.2|8734.7|8733.8|8724.6|8723|4854
1613473200000|2021-02-16 11:00:00|8730|8729.1|8736.7|8735.2|8739.5|8738.2|8727.3|8726.2|4312
1613476800000|2021-02-16 12:00:00|8736.8|8735.3|8734.3|8733.4|8738.9|8738|8732.3|8731.2|4856
1613480400000|2021-02-16 13:00:00|8734.7|8733.8|8720.9|8720|8736.9|8735.8|8717.6|8716.4|7486
1613484000000|2021-02-16 14:00:00|8720.7|8719.8|8722.6|8721.7|8727.8|8726.9|8715.3|8714.4|7648
1613487600000|2021-02-16 15:00:00|8722.7|8721.8|8702.8|8701.9|8727.1|8726.2|8700.2|8699.3|8629
1613491200000|2021-02-16 16:00:00|8702.9|8702|8705.2|8703.7|8707.7|8706.7|8697.5|8696.6|6592
1613494800000|2021-02-16 17:00:00|8705|8704.1|8703.7|8702.8|8709.5|8708.6|8703.5|8702.6|4528
1613498400000|2021-02-16 18:00:00|8703.6|8702.7|8705.2|8704.3|8705.9|8704.9|8701.4|8700.5|2791
1613502000000|2021-02-16 19:00:00|8705.1|8704.2|8709.6|8708.7|8709.8|8708.9|8704.1|8703|2981
1613505600000|2021-02-16 20:00:00|8709.7|8708.8|8709.1|8707.6|8711.6|8710.7|8708.1|8706.9|2481
1613509200000|2021-02-16 21:00:00|8709|8708.2|8709.1|8704.9|8710.2|8708.6|8706|8703.7|2361
1613512800000|2021-02-16 22:00:00|8709.2|8704.7|8707.9|8701.4|8713.8|8706.7|8705.8|8696.8|3166
1613516400000|2021-02-16 23:00:00|8707.7|8701.7|8706.5|8705|8709.2|8707.7|8702.3|8700.5|5004
1613520000000|2021-02-17 00:00:00|8706.6|8705.1|8718|8717.1|8719.9|8718.6|8706.1|8704.6|4047
1613523600000|2021-02-17 01:00:00|8717.9|8717|8716.5|8715|8719.5|8718|8714.5|8713.1|4152
1613527200000|2021-02-17 02:00:00|8716.2|8715.3|8710.6|8709.1|8717.7|8716.5|8707.9|8706.6|4436
1613530800000|2021-02-17 03:00:00|8710.5|8709|8707.6|8706.1|8710.9|8709.7|8706.7|8705.3|3049
1613534400000|2021-02-17 04:00:00|8707.4|8705.9|8705|8703.5|8708.2|8707.1|8703.4|8702|2865
1613538000000|2021-02-17 05:00:00|8704.9|8703.4|8706.6|8705.1|8706.6|8705.3|8702.4|8700.9|2931
1613541600000|2021-02-17 06:00:00|8706.5|8705|8707.5|8704.4|8709.3|8708.1|8704.2|8703|3785
1613545200000|2021-02-17 07:00:00|8706.8|8703.9|8699.9|8699|8708.4|8705|8697.5|8696.3|4712
1613548800000|2021-02-17 08:00:00|8700|8699.1|8694.5|8693.6|8702.2|8700.9|8684.5|8683.4|6868
1613552400000|2021-02-17 09:00:00|8694.6|8693.7|8692.1|8691.2|8698.8|8697.7|8688.8|8687.9|6500
1613556000000|2021-02-17 10:00:00|8691.9|8691|8702.8|8701.3|8703.4|8702.3|8689.1|8688.2|5297
1613559600000|2021-02-17 11:00:00|8702.7|8701.2|8702.6|8701.1|8706.6|8705.5|8699.9|8698.7|4151
1613563200000|2021-02-17 12:00:00|8702.4|8701.5|8701.6|8700.7|8703.9|8703|8700|8698.9|1469
1613566800000|2021-02-17 13:00:00|8696|8695.1|8690.3|8689.4|8699.7|8698.5|8680.9|8679.4|7863
1613570400000|2021-02-17 14:00:00|8690.4|8689.5|8690.6|8689.7|8698.9|8698|8688.5|8687.4|6867
1613574000000|2021-02-17 15:00:00|8690.7|8689.8|8687.6|8686.7|8694.4|8693|8682.7|8681.8|7199
1613577600000|2021-02-17 16:00:00|8687.3|8686.4|8697|8696.1|8700.3|8699.4|8684.2|8683.3|7181
1613581200000|2021-02-17 17:00:00|8696.9|8696|8693.2|8692.3|8698.2|8697.2|8690|8688.8|4923
1613584800000|2021-02-17 18:00:00|8693.3|8692.4|8688.7|8684.4|8693.9|8693|8684.2|8680.3|3449
1613588400000|2021-02-17 19:00:00|8689.8|8683|8684.5|8683.6|8689.8|8687.4|8683.4|8682|2897
1613592000000|2021-02-17 20:00:00|8684.7|8683.8|8686.6|8685.7|8688.4|8687.5|8683.9|8682.8|2383
1613595600000|2021-02-17 21:00:00|8686.7|8685.8|8690.1|8678.6|8690.7|8686.4|8684.7|8678.3|2214
1613599200000|2021-02-17 22:00:00|8690|8678|8692.1|8685.9|8696.4|8687.7|8689.2|8677.2|3543
1613602800000|2021-02-17 23:00:00|8691.9|8686.3|8687.6|8686.1|8693.6|8688.5|8687.1|8685.5|2102
1613606400000|2021-02-18 00:00:00|8687.7|8686.2|8687.2|8685.7|8688.3|8686.8|8683.4|8681.9|3204
1613610000000|2021-02-18 01:00:00|8687.3|8685.8|8688.7|8687.2|8691.5|8690.1|8685.9|8684.4|3738
1613613600000|2021-02-18 02:00:00|8688.8|8687.3|8688.3|8686.8|8693.4|8692.2|8687.9|8686.4|3559
1613617200000|2021-02-18 03:00:00|8688.4|8686.9|8691.8|8690.3|8693.5|8692.1|8687.2|8686.2|3174
1613620800000|2021-02-18 04:00:00|8691.7|8690.2|8692.6|8691.1|8693.7|8692.6|8690.4|8689.2|2615
1613624400000|2021-02-18 05:00:00|8692.5|8691|8696|8695.1|8697.5|8696.3|8691.5|8690.2|2636
1613628000000|2021-02-18 06:00:00|8695.9|8695|8697.2|8695.7|8701|8699.9|8695.3|8694.2|2916
1613631600000|2021-02-18 07:00:00|8697.3|8695.8|8690.3|8688.8|8699.3|8698.1|8688|8687.1|4564
1613635200000|2021-02-18 08:00:00|8690.1|8689.2|8675.3|8674.4|8691.1|8689.9|8670.3|8669|7173
1613638800000|2021-02-18 09:00:00|8675.4|8674.5|8671.1|8670.2|8676.3|8675.4|8665.7|8664.8|5989
1613642400000|2021-02-18 10:00:00|8671|8670.1|8664.9|8664|8672|8670.7|8661.9|8660.9|4551
1613646000000|2021-02-18 11:00:00|8665|8664.1|8659|8658.1|8666.7|8665.6|8655.6|8654.4|5160
1613649600000|2021-02-18 12:00:00|8659.1|8658.2|8656.8|8655.9|8661.8|8660.7|8648.3|8646.8|6070
1613653200000|2021-02-18 13:00:00|8656.3|8655.4|8646.2|8645.3|8659.8|8658.8|8641.8|8640.6|7160
1613656800000|2021-02-18 14:00:00|8646.1|8645.2|8648.8|8647.9|8655.7|8654.8|8645.6|8644.7|5958
1613660400000|2021-02-18 15:00:00|8648.9|8648|8657.3|8656.4|8664.7|8663.4|8648.9|8648|7979
1613664000000|2021-02-18 16:00:00|8657.5|8656.6|8654.2|8653.3|8660.6|8659.5|8653.9|8653|4486
1613667600000|2021-02-18 17:00:00|8654.3|8653.4|8653.1|8652.2|8661.3|8660.2|8653|8652.1|3171
1613671200000|2021-02-18 18:00:00|8653|8652.1|8652.1|8651.2|8653.3|8652.4|8648.3|8647.4|2822
1613674800000|2021-02-18 19:00:00|8652|8651.1|8648.2|8647.3|8653.6|8652.7|8648.2|8647.3|2228
1613678400000|2021-02-18 20:00:00|8648.1|8647.2|8652.6|8651.7|8653|8652.1|8647.9|8647|2198
1613682000000|2021-02-18 21:00:00|8652.5|8651.6|8656.4|8649.9|8659.2|8654.3|8651.7|8649.4|2501
1613685600000|2021-02-18 22:00:00|8657.1|8649.2|8658.8|8647.8|8664.4|8656.4|8651.9|8644.9|3052
1613689200000|2021-02-18 23:00:00|8658.5|8648.8|8658.1|8656.6|8660.7|8657|8654.5|8647.1|2331
1613692800000|2021-02-19 00:00:00|8658.2|8656.7|8657.2|8655.7|8658.9|8657.5|8655.8|8654.3|2884
1613696400000|2021-02-19 01:00:00|8657.3|8655.8|8657.8|8656.9|8658.8|8657.6|8655.2|8654|3792
1613700000000|2021-02-19 02:00:00|8657.9|8657|8660.2|8659.3|8661.1|8659.9|8657.6|8656.4|3380
1613703600000|2021-02-19 03:00:00|8660.1|8659.2|8662.1|8660.6|8662.7|8661.4|8659.1|8657.8|2425
1613707200000|2021-02-19 04:00:00|8662|8660.5|8660.5|8659|8662.6|8661.3|8658.4|8657.1|2202
1613710800000|2021-02-19 05:00:00|8660.3|8659.4|8656.6|8655.7|8662.3|8661.2|8654.5|8653.3|2540
1613714400000|2021-02-19 06:00:00|8656.7|8655.2|8655.3|8653.8|8658.4|8657.2|8652.3|8651.2|3051
1613718000000|2021-02-19 07:00:00|8656|8653.2|8660.8|8659.9|8662.6|8661.5|8654.2|8652|4180
1613721600000|2021-02-19 08:00:00|8660.6|8659.7|8668.6|8665.9|8674.4|8673.3|8659.7|8658.5|7070
1613725200000|2021-02-19 09:00:00|8669|8665.5|8673.9|8673|8676.9|8675.7|8664|8662.5|6680
1613728800000|2021-02-19 10:00:00|8674.2|8672.7|8672.4|8670.9|8678.8|8677.9|8669|8667.7|5753
1613732400000|2021-02-19 11:00:00|8672.6|8671.1|8673.2|8672.3|8675.9|8675|8670.6|8669.4|4049
1613736000000|2021-02-19 12:00:00|8673|8672.1|8659.1|8658.2|8675|8674.1|8656.7|8655.4|5186
1613739600000|2021-02-19 13:00:00|8659.4|8658.5|8646.8|8645.9|8662.3|8661.4|8643.3|8642|5877
1613743200000|2021-02-19 14:00:00|8646.7|8645.8|8649.5|8648.6|8652.4|8651.3|8645.6|8644.2|4521
1613746800000|2021-02-19 15:00:00|8649.6|8648.7|8654.2|8653.3|8655.4|8654.5|8647.5|8646.6|5618
1613750400000|2021-02-19 16:00:00|8654.3|8653.4|8654.3|8653.4|8659.5|8658.3|8653.1|8652.1|4936
1613754000000|2021-02-19 17:00:00|8654.2|8653.3|8648.3|8647.4|8656.8|8655.6|8648|8647.1|3708
1613757600000|2021-02-19 18:00:00|8648.2|8647.3|8642.3|8641.4|8651.3|8650.1|8640.8|8639.9|4057
1613761200000|2021-02-19 19:00:00|8642.2|8641.3|8646.2|8645.3|8648.6|8647.7|8642|8641.1|2811
1613764800000|2021-02-19 20:00:00|8646.1|8645.2|8651.7|8650.8|8654.4|8653.2|8645.7|8644.5|2926
1613768400000|2021-02-19 21:00:00|8651.9|8651|8657|8649.1|8663|8653.2|8649.3|8645.2|3979
1613941200000|2021-02-21 21:00:00|8655.1|8637.6|8654.4|8639|8662.7|8644.1|8648|8633.2|522
1613944800000|2021-02-21 22:00:00|8656.3|8637.6|8655.6|8643.6|8666.4|8649.4|8648.1|8634.5|6563
1613948400000|2021-02-21 23:00:00|8655.7|8643.7|8644.4|8642.9|8657.3|8650|8642.6|8641.1|4895
1613952000000|2021-02-22 00:00:00|8644.3|8642.8|8640.7|8639.2|8645.4|8643.9|8638.9|8637.4|2718
1613955600000|2021-02-22 01:00:00|8640.8|8639.3|8641.7|8640.2|8644.1|8642.9|8636.7|8635.2|3966
1613959200000|2021-02-22 02:00:00|8641.8|8640.3|8646.9|8645.4|8648.2|8647.1|8641.4|8639.9|4946
1613962800000|2021-02-22 03:00:00|8647|8645.5|8646.2|8645.3|8647.3|8646.1|8643.7|8642.6|3884
1613966400000|2021-02-22 04:00:00|8646.1|8645.2|8644.4|8643.5|8646.8|8645.9|8643.1|8642|3212
1613970000000|2021-02-22 05:00:00|8644.5|8643.6|8647.2|8646.3|8649.4|8648.3|8644.1|8642.8|3050
1613973600000|2021-02-22 06:00:00|8647|8646.1|8649.2|8647.7|8652.1|8650.9|8646.8|8645.7|3271
1613977200000|2021-02-22 07:00:00|8648.6|8647.5|8655.2|8654.3|8661.7|8660.5|8647.8|8646.7|5212
1613980800000|2021-02-22 08:00:00|8655.5|8654|8644.3|8640.3|8659.6|8658.6|8641.2|8639.4|6558
1613984400000|2021-02-22 09:00:00|8644.1|8640.5|8640.9|8640|8647.8|8646.7|8638|8636.9|5691
1613988000000|2021-02-22 10:00:00|8640.8|8639.9|8649.1|8648.2|8651.1|8650.1|8638.5|8637.4|4137
1613991600000|2021-02-22 11:00:00|8649|8648.1|8654.9|8654|8655.5|8654.6|8638.7|8637.8|3983
1613995200000|2021-02-22 12:00:00|8655.5|8654.6|8651.6|8650.7|8659.1|8658.2|8649|8648.1|3919
1613998800000|2021-02-22 13:00:00|8651.7|8650.8|8648.5|8647.6|8659.3|8658.4|8648.5|8647.6|5223
1614002400000|2021-02-22 14:00:00|8648.6|8647.7|8647.3|8645.8|8656.4|8655.5|8646.1|8645.2|5029
1614006000000|2021-02-22 15:00:00|8647.2|8645.7|8638.8|8637.9|8649.8|8648.9|8636.2|8635.3|6895
1614009600000|2021-02-22 16:00:00|8638.9|8638|8636|8635.1|8647.1|8646.2|8633.6|8632.7|4724
1614013200000|2021-02-22 17:00:00|8635.9|8635|8639.4|8638.5|8640.2|8639.3|8634.3|8633.4|3730
1614016800000|2021-02-22 18:00:00|8639.3|8638.4|8641.2|8640.3|8642.8|8641.9|8638.2|8636.9|2321
1614020400000|2021-02-22 19:00:00|8641.3|8640.4|8644.5|8643.6|8644.8|8643.9|8639.9|8639|2858
1614024000000|2021-02-22 20:00:00|8644.4|8643.5|8642.6|8641.7|8646.7|8645.8|8641.3|8640.4|3020
1614027600000|2021-02-22 21:00:00|8642.7|8641.8|8648|8641|8651.8|8645.4|8641.5|8639.7|2509
1614031200000|2021-02-22 22:00:00|8648.1|8641.1|8646.2|8639.4|8651.4|8643.1|8643.9|8636|3303
1614034800000|2021-02-22 23:00:00|8646.3|8639.8|8647.5|8646|8648.4|8646.2|8643.5|8639|3016
1614038400000|2021-02-23 00:00:00|8647.4|8645.9|8648.4|8646.9|8649.3|8647.8|8645.7|8644.2|3134
1614042000000|2021-02-23 01:00:00|8648.6|8647.1|8647.1|8646.2|8649|8647.7|8645.2|8644|3614
1614045600000|2021-02-23 02:00:00|8646.9|8646|8646.4|8645.5|8648.7|8647.7|8645.3|8644|3165
1614049200000|2021-02-23 03:00:00|8646.7|8645.2|8646.9|8646|8648.8|8647.3|8645.8|8644.6|2459
1614052800000|2021-02-23 04:00:00|8647|8646.1|8644.3|8642.8|8648.1|8646.8|8642.7|8641.6|1749
1614056400000|2021-02-23 05:00:00|8644.4|8642.9|8642.7|8641.8|8644.9|8643.9|8641.9|8640.9|2394
1614060000000|2021-02-23 06:00:00|8642.6|8641.7|8654.8|8650.5|8656.5|8653.5|8642.3|8641.1|2873
1614063600000|2021-02-23 07:00:00|8654.7|8650.7|8641.5|8640|8657.8|8653|8640|8639|4356
1614067200000|2021-02-23 08:00:00|8641.4|8639.9|8631.9|8630.4|8641.7|8640.5|8631.6|8630.4|6516
1614070800000|2021-02-23 09:00:00|8631.6|8630.7|8623.6|8622.1|8641.3|8640.4|8621.2|8619.9|5743
1614074400000|2021-02-23 10:00:00|8623.7|8622.2|8624.7|8623.2|8630.7|8629.8|8622.2|8621|4892
1614078000000|2021-02-23 11:00:00|8624.8|8623.3|8627.1|8626.2|8629.9|8629|8621.3|8620.3|4584
1614081600000|2021-02-23 12:00:00|8627.2|8626.3|8625|8624.1|8631.2|8630.1|8621.6|8620.7|4301
1614085200000|2021-02-23 13:00:00|8625.1|8624.2|8632.5|8631.6|8635.6|8634.4|8623.4|8622.5|4569
1614088800000|2021-02-23 14:00:00|8632.7|8631.2|8631.6|8629.1|8636.2|8635.3|8625.5|8624.6|4698
1614092400000|2021-02-23 15:00:00|8631.4|8628.8|8620.9|8620|8632|8629.8|8617.5|8616.6|6568
1614096000000|2021-02-23 16:00:00|8620.8|8619.9|8616.8|8615.9|8625.8|8624.9|8616.8|8615.9|4562
1614099600000|2021-02-23 17:00:00|8616.9|8616|8619.7|8618.8|8619.9|8619|8615.2|8614.3|3937
1614103200000|2021-02-23 18:00:00|8619.5|8618.6|8616.9|8616|8620.5|8619.5|8613.5|8612.6|3704
1614106800000|2021-02-23 19:00:00|8616.8|8615.9|8608.5|8607.6|8618.2|8617.3|8606.7|8605.6|3904
1614110400000|2021-02-23 20:00:00|8608.6|8607.7|8607|8606.1|8610.6|8609.7|8606.6|8605.7|2822
1614114000000|2021-02-23 21:00:00|8607.1|8606.2|8613.1|8605.4|8614.9|8609|8606.3|8601.5|3085
1614117600000|2021-02-23 22:00:00|8611.4|8606.1|8612.4|8605.1|8619.2|8608.5|8609.5|8602.7|3287
1614121200000|2021-02-23 23:00:00|8612.2|8605.2|8606.4|8604.9|8613.2|8610.1|8605.9|8604.4|3145
1614124800000|2021-02-24 00:00:00|8606.5|8605|8602.5|8601.6|8609.6|8608.3|8602.5|8601.5|3307
1614128400000|2021-02-24 01:00:00|8602.4|8601.5|8576.4|8574.9|8602.9|8601.5|8540.8|8536.9|8714
1614132000000|2021-02-24 02:00:00|8576.3|8574.8|8579.9|8578.4|8584|8582.5|8576|8574.5|5142
1614135600000|2021-02-24 03:00:00|8579.8|8578.3|8583.7|8582.2|8585.3|8583.8|8576.3|8574.8|4376
1614139200000|2021-02-24 04:00:00|8583.8|8582.3|8580.2|8578.7|8584.4|8583.1|8575.9|8574.7|2679
1614142800000|2021-02-24 05:00:00|8580.1|8578.6|8577.5|8576|8584.5|8583.3|8576.9|8575.4|3256
1614146400000|2021-02-24 06:00:00|8577.6|8576.1|8567|8565.5|8581.1|8579.8|8564.1|8562.6|3703
1614150000000|2021-02-24 07:00:00|8567.1|8565.6|8572.9|8572|8581|8579.9|8558.5|8557|5196
1614153600000|2021-02-24 08:00:00|8573|8572.1|8585.6|8584.7|8586.1|8585|8570.3|8569.2|7550
1614157200000|2021-02-24 09:00:00|8585.7|8584.8|8588.6|8587.7|8592|8590.7|8581|8579.7|6374
1614160800000|2021-02-24 10:00:00|8588.4|8587.5|8591.3|8590.4|8598.5|8597.6|8587.5|8586.3|5603
1614164400000|2021-02-24 11:00:00|8591.4|8590.5|8605.3|8603.8|8615.2|8614|8590.9|8589.7|5280
1614168000000|2021-02-24 12:00:00|8605.2|8603.7|8608.4|8607.5|8609.2|8608.2|8600.6|8599.4|5739
1614171600000|2021-02-24 13:00:00|8608.6|8607.7|8607.1|8606.2|8609.9|8608.7|8598|8597.1|8856
1614175200000|2021-02-24 14:00:00|8607.2|8606.3|8595|8592.8|8608.6|8607.5|8589.8|8588.9|7566
1614178800000|2021-02-24 15:00:00|8594.8|8593.3|8595.8|8594.9|8598|8596.9|8586.6|8585.6|8948
1614182400000|2021-02-24 16:00:00|8595.9|8594.4|8609.1|8608.2|8616.8|8615.9|8595.3|8594.2|6080
1614186000000|2021-02-24 17:00:00|8609|8608.1|8610.9|8610|8611.7|8610.5|8603.3|8602.4|4269
1614189600000|2021-02-24 18:00:00|8611|8610.1|8605.5|8604.6|8612.4|8611.5|8602.2|8601.3|3747
1614193200000|2021-02-24 19:00:00|8605.6|8604.7|8601.6|8600.7|8606.4|8605.3|8600.5|8599.6|3473
1614196800000|2021-02-24 20:00:00|8601.5|8600.6|8606.2|8605.3|8608.9|8608|8601.1|8600.2|3963
1614200400000|2021-02-24 21:00:00|8606.4|8605.5|8608.3|8601|8610.4|8607.3|8602.9|8600.3|3089
1614204000000|2021-02-24 22:00:00|8611.6|8599.6|8606.3|8599.8|8617.1|8606|8602.7|8596.1|3461
1614207600000|2021-02-24 23:00:00|8606.2|8600.3|8603.3|8601.8|8608|8603.6|8602.7|8599|4469
1614211200000|2021-02-25 00:00:00|8603.4|8601.9|8599.2|8597.7|8604.9|8603.4|8597.2|8596|3427
1614214800000|2021-02-25 01:00:00|8599.3|8597.8|8606.4|8604.9|8606.8|8605.6|8598.6|8597.1|4631
1614218400000|2021-02-25 02:00:00|8606|8605.1|8602.5|8601|8606.4|8605.2|8601.9|8600.5|3244
1614222000000|2021-02-25 03:00:00|8602.4|8600.9|8604|8602.5|8605.2|8603.9|8602.4|8600.9|2832
1614225600000|2021-02-25 04:00:00|8604.1|8602.6|8600|8598.5|8604.7|8603.2|8597.5|8596.3|3332
1614229200000|2021-02-25 05:00:00|8599.6|8598.1|8599.4|8597.9|8601.7|8600.2|8598|8596.7|3437
1614232800000|2021-02-25 06:00:00|8599.3|8597.8|8603.1|8601.6|8604.8|8603.3|8598|8596.5|3346
1614236400000|2021-02-25 07:00:00|8603.7|8602.2|8614.4|8612.9|8620.6|8619.7|8598.3|8596.8|5431
1614240000000|2021-02-25 08:00:00|8614.2|8612.7|8618.1|8616.6|8629.5|8628.1|8609.5|8608.6|7960
1614243600000|2021-02-25 09:00:00|8617.5|8616.2|8621.6|8620.1|8627.6|8626.4|8613.8|8612.7|7481
1614247200000|2021-02-25 10:00:00|8621.1|8619.6|8633.1|8632.2|8645.2|8643.9|8621.1|8619.6|7187
1614250800000|2021-02-25 11:00:00|8633.2|8632.3|8652.7|8651.8|8655.2|8654|8630.9|8629.9|6967
1614254400000|2021-02-25 12:00:00|8652.8|8651.9|8645.6|8644.1|8655.6|8654.5|8642.2|8641|6417
1614258000000|2021-02-25 13:00:00|8645.7|8644.2|8635.7|8634.2|8656.4|8650.5|8635.4|8633.9|9249
1614261600000|2021-02-25 14:00:00|8635.5|8634.6|8642.1|8640.6|8643.2|8641.8|8628.4|8627.2|8951
1614265200000|2021-02-25 15:00:00|8642.3|8640.8|8647.2|8645.7|8650.4|8649.1|8632.4|8631|12551
1614268800000|2021-02-25 16:00:00|8647.1|8645.6|8671|8669.5|8671.3|8669.8|8645.6|8644.1|10458
1614272400000|2021-02-25 17:00:00|8670.9|8669.4|8684.1|8682.6|8698.2|8696.7|8670|8668.5|12870
1614276000000|2021-02-25 18:00:00|8683.7|8682.8|8684.6|8683.7|8692.1|8690.6|8676.5|8675.1|11986
1614279600000|2021-02-25 19:00:00|8684.9|8683.4|8682.8|8681.3|8685.4|8684.1|8676.8|8675.3|11839
1614283200000|2021-02-25 20:00:00|8683|8681.5|8684.3|8682.8|8686.9|8685.4|8676.1|8674.7|11520
1614286800000|2021-02-25 21:00:00|8684|8682.5|8691|8679|8698.1|8691.7|8683.9|8678.2|6175
1614290400000|2021-02-25 22:00:00|8690.9|8678.9|8696|8684|8703.4|8694.4|8682.5|8670.5|4129
1614294000000|2021-02-25 23:00:00|8694.7|8682.7|8682.7|8681.2|8703.5|8695.4|8679.4|8677.5|11038
1614297600000|2021-02-26 00:00:00|8682.6|8681.1|8694.9|8693.4|8705.5|8704|8682.5|8680.9|12837
1614301200000|2021-02-26 01:00:00|8694.8|8693.3|8691.1|8689.6|8695.4|8693.9|8687.1|8685.6|9596
1614304800000|2021-02-26 02:00:00|8690.9|8689.4|8689|8687.5|8692.4|8690.9|8686.3|8684.8|9496
1614308400000|2021-02-26 03:00:00|8688.9|8687.4|8694.9|8693.4|8699.7|8697.9|8686.4|8684.9|7663
1614312000000|2021-02-26 04:00:00|8694.8|8693.3|8709.8|8708.3|8715.4|8714.5|8694|8692.5|8534
1614315600000|2021-02-26 05:00:00|8709.9|8708.4|8713|8711.5|8713.9|8712.5|8702.6|8701.1|9998
1614319200000|2021-02-26 06:00:00|8713.1|8711.6|8717.5|8716|8729.8|8728.1|8710.6|8709.1|8520
1614322800000|2021-02-26 07:00:00|8717.4|8715.9|8722.4|8720.9|8724|8722.5|8703.3|8701.8|10695
1614326400000|2021-02-26 08:00:00|8722.5|8721|8713.2|8711.7|8731.7|8730.7|8704.3|8702.8|11851
1614330000000|2021-02-26 09:00:00|8713.3|8711.8|8696.8|8695.9|8720.1|8718.6|8694.9|8693.7|10134
1614333600000|2021-02-26 10:00:00|8696.6|8695.7|8723.1|8721.6|8725.1|8724.2|8692|8690.8|10108
1614337200000|2021-02-26 11:00:00|8723.2|8721.7|8694.3|8692.8|8723.3|8722.1|8691.3|8689.8|13205
1614340800000|2021-02-26 12:00:00|8694|8692.5|8689.2|8687.7|8707.2|8706|8677|8675.5|9228
1614344400000|2021-02-26 13:00:00|8689.4|8687.9|8686.8|8685.9|8707.2|8705.9|8685.7|8684.7|11110
1614348000000|2021-02-26 14:00:00|8687.2|8685.7|8700.2|8698.7|8700.8|8699.5|8672.8|8671.3|13055
1614351600000|2021-02-26 15:00:00|8700.8|8699.3|8685.7|8684.8|8708.3|8706.9|8674.8|8673.5|13039
1614355200000|2021-02-26 16:00:00|8685.8|8684.9|8671.9|8670.4|8691.9|8690.7|8667.7|8666.2|13637
1614358800000|2021-02-26 17:00:00|8672|8670.5|8663.4|8661.9|8676.5|8675|8656.7|8655.4|10190
1614362400000|2021-02-26 18:00:00|8663.5|8662|8662.7|8661.2|8667.5|8666|8660|8658.5|10787
1614366000000|2021-02-26 19:00:00|8662.5|8661|8661.5|8660|8667.6|8666.3|8658.7|8657.2|8000
1614369600000|2021-02-26 20:00:00|8661.7|8660.2|8663.3|8661.8|8669|8667.8|8659.5|8658|8107
1614373200000|2021-02-26 21:00:00|8663.1|8661.6|8675.3|8666.3|8682.9|8670.9|8657|8655.5|6597
1614546000000|2021-02-28 21:00:00|8686.4|8664.4|8670.3|8652.6|8694.9|8672.9|8662.8|8640.8|231
1614549600000|2021-02-28 22:00:00|8680.9|8658.9|8672.8|8660.8|8698.7|8676.7|8667.4|8650|7922
1614553200000|2021-02-28 23:00:00|8672.6|8660.6|8652.9|8651.4|8676.1|8667.8|8648.7|8647.2|8402
1614556800000|2021-03-01 00:00:00|8653.1|8651.6|8645.4|8643.9|8653.3|8651.8|8645.4|8643.9|7885
1614560400000|2021-03-01 01:00:00|8645.3|8643.8|8641.3|8639.8|8649.7|8648.3|8639.4|8637.9|8289
1614564000000|2021-03-01 02:00:00|8641.2|8639.7|8639|8637.5|8642.2|8641|8636|8634.5|7486
1614567600000|2021-03-01 03:00:00|8638.8|8638.1|8639.3|8637.8|8643.9|8642.5|8637.9|8636.6|5540
1614571200000|2021-03-01 04:00:00|8638.9|8638|8647|8645.5|8648.8|8647.3|8638.6|8637.3|5817
1614574800000|2021-03-01 05:00:00|8647.1|8645.6|8643|8641.5|8647.9|8646.6|8640.5|8639.1|6370
1614578400000|2021-03-01 06:00:00|8643.2|8641.7|8641.1|8639.6|8645.1|8643.7|8637.7|8636.2|5874
1614582000000|2021-03-01 07:00:00|8641.4|8639.9|8649.3|8647.8|8651.5|8650.1|8635.7|8634.3|9144
1614585600000|2021-03-01 08:00:00|8649|8647.5|8642.5|8641|8653.5|8652.3|8641.6|8640.5|12893
1614589200000|2021-03-01 09:00:00|8642.6|8641.1|8632.7|8631.2|8645.3|8644.2|8627|8625.8|11332
1614592800000|2021-03-01 10:00:00|8633|8631.5|8631.4|8629.9|8639.5|8638.1|8628.2|8626.9|9113
1614596400000|2021-03-01 11:00:00|8631.5|8630|8640.4|8638.9|8641.4|8640.1|8620.5|8619.1|9817
1614600000000|2021-03-01 12:00:00|8640.5|8639|8648.8|8647.3|8649.8|8648.5|8636|8634.5|9085
1614603600000|2021-03-01 13:00:00|8648.9|8647.4|8648|8647.1|8662.1|8660.9|8646.6|8645.5|11313
1614607200000|2021-03-01 14:00:00|8648.2|8647.3|8652.1|8650.6|8661.1|8660|8639.4|8638.1|14233
1614610800000|2021-03-01 15:00:00|8651.7|8650.2|8646.2|8645.3|8651.8|8650.4|8634.8|8633.3|15767
1614614400000|2021-03-01 16:00:00|8646.1|8645.2|8648.9|8648|8652.6|8651.4|8638.8|8637.4|11135
1614618000000|2021-03-01 17:00:00|8649.3|8647.8|8651.3|8649.8|8653.9|8652.4|8643.2|8642|9864
1614621600000|2021-03-01 18:00:00|8651.1|8649.6|8652.8|8651.9|8655.8|8654.3|8650.7|8649.4|8514
1614625200000|2021-03-01 19:00:00|8653.1|8651.6|8654.1|8652.6|8656.2|8655.1|8650.3|8648.8|7290
1614628800000|2021-03-01 20:00:00|8653.6|8652.7|8652.3|8651.4|8655.2|8653.9|8649.3|8648.1|6860
1614632400000|2021-03-01 21:00:00|8652.1|8650.6|8654.6|8647.7|8664|8653.5|8650.4|8640.2|3860
1614636000000|2021-03-01 22:00:00|8651.7|8650.2|8655.2|8648.4|8659.7|8654.4|8642.3|8630.3|1987
1614639600000|2021-03-01 23:00:00|8655.1|8648.5|8650.9|8649.4|8657.5|8653.6|8649.8|8644.9|3345
1614643200000|2021-03-02 00:00:00|8651|8649.5|8644|8642.5|8652.4|8650.9|8642.3|8640.8|5367
1614646800000|2021-03-02 01:00:00|8644.1|8642.6|8652.5|8651|8654.7|8653.4|8643.7|8642.2|7423
1614650400000|2021-03-02 02:00:00|8652.6|8651.1|8660.3|8658.8|8662.9|8661.4|8650.3|8648.8|8003
1614654000000|2021-03-02 03:00:00|8660.2|8658.7|8658.1|8656.6|8661|8659.6|8655.3|8653.8|7917
1614657600000|2021-03-02 04:00:00|8658|8656.5|8667.4|8665.9|8668|8666.6|8656.8|8655.3|6714
1614661200000|2021-03-02 05:00:00|8667.3|8665.8|8660.5|8659|8668.2|8666.7|8658.9|8657.4|6724
1614664800000|2021-03-02 06:00:00|8660.4|8659.5|8657.5|8656|8663.7|8662.4|8654.9|8653.4|6192
1614668400000|2021-03-02 07:00:00|8657.6|8656.1|8652.2|8650.7|8661|8659.7|8650.1|8648.9|9736
1614672000000|2021-03-02 08:00:00|8652.1|8650.6|8648.9|8647.4|8654|8652.8|8641.1|8640|11412
1614675600000|2021-03-02 09:00:00|8648.8|8647.3|8659.2|8657.7|8662.5|8661.1|8647.8|8646.5|11058
1614679200000|2021-03-02 10:00:00|8659.4|8657.9|8654.9|8654|8665|8663.7|8652|8650.9|10258
1614682800000|2021-03-02 11:00:00|8655.3|8653.8|8639.4|8637.9|8655.9|8654.4|8639.1|8637.9|10290
1614686400000|2021-03-02 12:00:00|8639.2|8638.5|8640.1|8638.6|8646.6|8645.4|8637.5|8636|8700
1614690000000|2021-03-02 13:00:00|8639.8|8638.9|8647.6|8646.7|8652.5|8651.2|8638.2|8637.2|10280
1614693600000|2021-03-02 14:00:00|8647.5|8646.6|8645|8643.5|8652.2|8651|8643.6|8642.3|10470
1614697200000|2021-03-02 15:00:00|8644.8|8643.9|8648.9|8647.4|8653|8651.6|8641.3|8640.1|13327
1614700800000|2021-03-02 16:00:00|8649.2|8647.7|8652.5|8651|8659.5|8658|8642.9|8641.4|12882
1614704400000|2021-03-02 17:00:00|8651.7|8650.8|8648.9|8647.4|8653.8|8652.4|8647|8645.5|8493
1614708000000|2021-03-02 18:00:00|8648.7|8647.8|8648.8|8647.9|8652.4|8651.2|8647.7|8646.4|8166
1614711600000|2021-03-02 19:00:00|8649.2|8647.7|8654.4|8652.9|8658.9|8657.5|8647.4|8646.2|7333
1614715200000|2021-03-02 20:00:00|8654.5|8653|8656.9|8655.4|8658.7|8657.6|8652.7|8651.6|9325
1614718800000|2021-03-02 21:00:00|8657|8655.5|8666.4|8654.4|8670.9|8662.4|8655.7|8647.4|4500
1614722400000|2021-03-02 22:00:00|8666.9|8654.9|8660.9|8659.4|8673.1|8661.1|8655.4|8648.6|3125
1614726000000|2021-03-02 23:00:00|8661.4|8659.9|8661.7|8660.2|8669.9|8663|8659.7|8653.1|3577
1614729600000|2021-03-03 00:00:00|8661.5|8660|8660.3|8658.8|8663.6|8662.1|8658.8|8657.3|3860
1614733200000|2021-03-03 01:00:00|8660.4|8658.9|8661.7|8660.2|8664.6|8663.1|8658.3|8656.9|5619
1614736800000|2021-03-03 02:00:00|8661.6|8660.1|8656.5|8655|8662.5|8661.1|8656|8654.5|4357
1614740400000|2021-03-03 03:00:00|8656.3|8654.8|8654.5|8653|8659|8657.5|8654|8652.7|4552
1614744000000|2021-03-03 04:00:00|8654.4|8652.9|8662.6|8661.1|8662.9|8661.8|8654|8652.5|4437
1614747600000|2021-03-03 05:00:00|8662.8|8661.3|8661.8|8660.3|8665.5|8664|8660.1|8658.8|3508
1614751200000|2021-03-03 06:00:00|8662.2|8660.7|8659|8657.5|8669.2|8667.7|8657.4|8655.9|5700
1614754800000|2021-03-03 07:00:00|8658.9|8657.4|8650.7|8649.2|8663.4|8662.2|8647.9|8646.4|9279
1614758400000|2021-03-03 08:00:00|8650.8|8649.3|8649.8|8648.3|8652.8|8651.4|8643.5|8642.2|10521
1614762000000|2021-03-03 09:00:00|8649.6|8648.1|8655.8|8654.3|8656.6|8655.3|8635.6|8634.4|10862
1614765600000|2021-03-03 10:00:00|8655.7|8654.2|8642.7|8641.2|8655.8|8654.6|8641.5|8640.5|9205
1614769200000|2021-03-03 11:00:00|8642.8|8641.3|8645.9|8644.4|8656|8654.9|8638.9|8637.5|9608
1614772800000|2021-03-03 12:00:00|8645.8|8644.3|8637.5|8636|8650.3|8648.8|8633.6|8632.2|8735
1614776400000|2021-03-03 13:00:00|8637.6|8636.1|8629.4|8627.9|8642.8|8641.3|8622.7|8621.3|13708
1614780000000|2021-03-03 14:00:00|8629.3|8627.8|8641.5|8640|8645.2|8643.7|8626|8624.8|10928
1614783600000|2021-03-03 15:00:00|8641.7|8640.2|8639.9|8638.4|8659.5|8658.2|8637.7|8636.7|16386
1614787200000|2021-03-03 16:00:00|8639.8|8638.9|8638|8636.5|8644.4|8642.9|8632.5|8631|12622
1614790800000|2021-03-03 17:00:00|8638.1|8636.6|8640.4|8638.9|8648.8|8647.8|8634.4|8632.9|9917
1614794400000|2021-03-03 18:00:00|8640.1|8638.6|8642.4|8640.9|8647.8|8646.4|8635.9|8634.7|8578
1614798000000|2021-03-03 19:00:00|8642.6|8641.1|8645.5|8644.6|8647.8|8646.4|8641.6|8640.2|8287
1614801600000|2021-03-03 20:00:00|8645.6|8644.7|8646.4|8644.9|8650.3|8649.1|8642.3|8641.1|8298
1614805200000|2021-03-03 21:00:00|8646.3|8644.8|8651.2|8640|8651.9|8648.7|8645.8|8639.2|5037
1614808800000|2021-03-03 22:00:00|8650.6|8643.6|8653.7|8641.7|8656.2|8646.8|8644.2|8636.8|2596
1614812400000|2021-03-03 23:00:00|8648.4|8646.9|8653.9|8652.4|8654.4|8652.9|8645.6|8642.5|4805
1614816000000|2021-03-04 00:00:00|8654.1|8652.6|8651.1|8649.6|8654.8|8653.3|8650.5|8649.1|5576
1614819600000|2021-03-04 01:00:00|8651|8649.5|8652.2|8651.3|8653.8|8652.3|8647.3|8645.8|7110
1614823200000|2021-03-04 02:00:00|8652.3|8651.4|8649.6|8648.1|8653|8651.7|8645.4|8644|5794
1614826800000|2021-03-04 03:00:00|8649.7|8648.2|8645.2|8643.7|8650.7|8649.4|8644.6|8643.2|5430
1614830400000|2021-03-04 04:00:00|8645|8643.5|8641.2|8640.3|8648.5|8647|8640|8638.6|7362
1614834000000|2021-03-04 05:00:00|8641.5|8640|8640.1|8638.6|8642.3|8640.8|8637.9|8636.4|5904
1614837600000|2021-03-04 06:00:00|8640|8638.5|8639.9|8638.4|8644.9|8643.4|8637.8|8636.4|6467
1614841200000|2021-03-04 07:00:00|8640|8638.5|8637|8635.5|8641.7|8640.3|8631.3|8629.8|7796
1614844800000|2021-03-04 08:00:00|8636.4|8635.8|8639.3|8638.4|8643.6|8642.2|8629.2|8628|12562
1614848400000|2021-03-04 09:00:00|8639.2|8638.3|8638.9|8637.4|8644.7|8643.5|8633|8631.9|11366
1614852000000|2021-03-04 10:00:00|8639.4|8637.9|8641.1|8639.6|8646|8644.6|8637.3|8636|9491
1614855600000|2021-03-04 11:00:00|8641|8639.5|8634.9|8633.4|8648.9|8647.7|8630.1|8629|9507
1614859200000|2021-03-04 12:00:00|8634.7|8633.8|8626.6|8625.1|8636.5|8635.2|8624.1|8622.9|8941
1614862800000|2021-03-04 13:00:00|8626.5|8625.6|8621.1|8619.6|8631.3|8630.2|8611.6|8610.3|10996
1614866400000|2021-03-04 14:00:00|8621|8619.5|8612.4|8610.9|8625.5|8624.1|8610.9|8609.6|11977
1614870000000|2021-03-04 15:00:00|8612.3|8610.8|8605.9|8604.4|8615.1|8613.9|8597.4|8596.1|15946
1614873600000|2021-03-04 16:00:00|8605.8|8604.3|8604.8|8603.3|8614.9|8613.7|8596.7|8595.6|12028
1614877200000|2021-03-04 17:00:00|8604.7|8603.2|8614.7|8613.2|8615.7|8614.2|8601.3|8600.2|16185
1614880800000|2021-03-04 18:00:00|8614.6|8613.1|8619.2|8617.7|8621.3|8620.1|8604|8602.5|12357
1614884400000|2021-03-04 19:00:00|8619.3|8617.8|8616.7|8615.8|8621.3|8620.1|8608.9|8607.9|8262
1614888000000|2021-03-04 20:00:00|8617|8615.5|8618.7|8617.8|8623.1|8622.2|8614.5|8613|7573
1614891600000|2021-03-04 21:00:00|8618.6|8617.7|8620.5|8608.5|8624.7|8618.2|8615.1|8607.6|4070
1614895200000|2021-03-04 22:00:00|8620.8|8608.8|8623.5|8611.5|8633.8|8621.8|8615.8|8603.8|5827
1614898800000|2021-03-04 23:00:00|8623.4|8611.4|8614.2|8612.7|8626.3|8620.8|8612.8|8611.1|4626
1614902400000|2021-03-05 00:00:00|8614.1|8612.6|8614.2|8612.7|8616.5|8615|8611.7|8610.2|4706
1614906000000|2021-03-05 01:00:00|8614.1|8612.6|8616.8|8615.3|8622.2|8620.7|8613.5|8612|5235
1614909600000|2021-03-05 02:00:00|8616.7|8615.2|8610.8|8609.3|8619.4|8617.9|8609.1|8607.6|4618
1614913200000|2021-03-05 03:00:00|8610.9|8609.4|8603.6|8602.1|8611.9|8610.4|8603.2|8601.7|4619
1614916800000|2021-03-05 04:00:00|8603.7|8602.2|8611.9|8610.4|8612.1|8610.6|8603.5|8602|3898
1614920400000|2021-03-05 05:00:00|8612|8610.5|8613.3|8611.8|8616.4|8614.9|8610.6|8609.2|4026
1614924000000|2021-03-05 06:00:00|8613.1|8611.6|8610.2|8608.7|8615.8|8614.5|8609.1|8607.4|3534
1614927600000|2021-03-05 07:00:00|8610.5|8609|8615.1|8614.2|8627.3|8626.1|8609.9|8607.8|6487
1614931200000|2021-03-05 08:00:00|8615.3|8613.8|8619|8617.5|8619.7|8618.3|8608|8606.6|9395
1614934800000|2021-03-05 09:00:00|8618.8|8617.3|8631.3|8630.4|8634.9|8634|8618.6|8617.1|7966
1614938400000|2021-03-05 10:00:00|8631.4|8630.5|8646.9|8645.4|8652.8|8651.5|8630.5|8629.6|6544
1614942000000|2021-03-05 11:00:00|8646.6|8645.7|8637.4|8635.9|8649.5|8648.4|8631.6|8630.4|7082
1614945600000|2021-03-05 12:00:00|8637.1|8636.2|8632.3|8631.4|8641.1|8640|8631.6|8630.7|5582
1614949200000|2021-03-05 13:00:00|8632.1|8631.2|8620.8|8619.3|8647.2|8636.5|8620.5|8619|8853
1614952800000|2021-03-05 14:00:00|8620.7|8619.2|8624.8|8623.3|8631|8629.5|8608.5|8607.4|10277
1614956400000|2021-03-05 15:00:00|8625.1|8623.6|8618|8617.1|8630.3|8628.8|8615.1|8613.6|12792
1614960000000|2021-03-05 16:00:00|8618.2|8617.3|8623.3|8621.8|8634.8|8633.3|8616.5|8615.5|9876
1614963600000|2021-03-05 17:00:00|8623.4|8621.9|8616.6|8615.7|8630.2|8629.1|8616.6|8615.3|8382
1614967200000|2021-03-05 18:00:00|8616.7|8615.8|8610.6|8609.1|8618.3|8617|8609|8607.9|6783
1614970800000|2021-03-05 19:00:00|8610.5|8609|8606.9|8605.4|8612.9|8611.7|8606.1|8605|4860
1614974400000|2021-03-05 20:00:00|8606.7|8605.8|8606.1|8605.2|8610.4|8609|8605.3|8603.9|5279
1614978000000|2021-03-05 21:00:00|8606.6|8605.1|8611.2|8609.7|8624.3|8614.1|8605|8593|4698
1615150800000|2021-03-07 21:00:00|8633.9|8611.9|8635.1|8613.1|8638.9|8616.9|8628|8606|174
1615154400000|2021-03-07 22:00:00|8634.6|8612.6|8621.2|8609.2|8642.3|8620.3|8615.5|8597.8|3949
1615158000000|2021-03-07 23:00:00|8620.8|8608.8|8611.5|8610|8622.1|8610.6|8605|8601.6|8571
1615161600000|2021-03-08 00:00:00|8611.4|8609.9|8609.3|8607.8|8615.8|8614.6|8607.9|8606.5|4039
1615165200000|2021-03-08 01:00:00|8609.5|8608|8612.5|8611|8612.6|8611.3|8607.1|8606|4422
1615168800000|2021-03-08 02:00:00|8612.4|8610.9|8614.2|8612.7|8617.1|8615.9|8610.2|8609.3|4796
1615172400000|2021-03-08 03:00:00|8614.3|8612.8|8617.6|8616.1|8617.8|8616.5|8611.2|8610.1|3670
1615176000000|2021-03-08 04:00:00|8617.5|8616|8613.2|8611.7|8618.6|8617.1|8611.3|8610.1|3296
1615179600000|2021-03-08 05:00:00|8613.1|8611.6|8610.9|8610|8613.8|8612.5|8610.4|8609.3|4153
1615183200000|2021-03-08 06:00:00|8611|8610.1|8610.6|8609.1|8613.7|8612.6|8607.8|8606.3|4048
1615186800000|2021-03-08 07:00:00|8610.7|8609.2|8602.9|8601.4|8614.5|8612.1|8599.1|8598|6327
1615190400000|2021-03-08 08:00:00|8602.8|8601.3|8595.4|8593.9|8602.8|8601.6|8587.9|8586.6|7921
1615194000000|2021-03-08 09:00:00|8595.5|8594|8584.5|8583|8597.8|8596.7|8581.6|8580.7|6806
1615197600000|2021-03-08 10:00:00|8584.4|8582.9|8580.9|8579.4|8591.3|8590|8576.4|8575.2|6266
1615201200000|2021-03-08 11:00:00|8581|8579.5|8578.6|8577.7|8592.7|8591.8|8573.3|8572.4|6671
1615204800000|2021-03-08 12:00:00|8578.5|8577.6|8581|8580.1|8586.2|8585|8573.8|8572.7|6537
1615208400000|2021-03-08 13:00:00|8580.9|8580|8571.9|8571|8581.4|8580.5|8568.1|8567.2|7127
1615212000000|2021-03-08 14:00:00|8572|8571.1|8591.2|8589.7|8591.6|8590.3|8571.5|8570.5|8821
1615215600000|2021-03-08 15:00:00|8591.1|8589.6|8585.6|8584.7|8595.5|8594|8583.4|8582.5|9851
1615219200000|2021-03-08 16:00:00|8585.7|8584.8|8580.8|8579.9|8589.2|8588.3|8578.8|8577.9|7010
1615222800000|2021-03-08 17:00:00|8581.1|8579.6|8568.5|8567|8581.7|8580.7|8567.9|8566.9|5670
1615226400000|2021-03-08 18:00:00|8568.3|8567.4|8568.4|8567.5|8572.8|8571.9|8567.6|8566.4|5147
1615230000000|2021-03-08 19:00:00|8568.3|8567.4|8570|8569.1|8573.8|8572.5|8566.6|8565.7|5145
1615233600000|2021-03-08 20:00:00|8570.2|8569.3|8572.6|8571.7|8573.4|8572.2|8569.3|8568.3|4267
1615237200000|2021-03-08 21:00:00|8572.8|8571.9|8577.3|8565.3|8578.9|8573.7|8570.9|8564.3|3405
1615240800000|2021-03-08 22:00:00|8576|8565|8581.4|8571.2|8581.6|8572.9|8572.4|8560.4|3480
1615244400000|2021-03-08 23:00:00|8580.5|8571.7|8574.7|8573.2|8580.7|8574.7|8572.2|8567.4|3632
1615248000000|2021-03-09 00:00:00|8574.8|8573.3|8573|8571.5|8578.4|8576.9|8572.7|8571.2|4683
1615251600000|2021-03-09 01:00:00|8573.1|8571.6|8574.4|8572.9|8575.7|8574.2|8570.4|8568.9|5621
1615255200000|2021-03-09 02:00:00|8574.5|8573|8570|8568.5|8574.9|8573.4|8568.4|8566.9|5586
1615258800000|2021-03-09 03:00:00|8570.1|8568.6|8569.5|8568|8572|8570.5|8565.8|8564.3|5063
1615262400000|2021-03-09 04:00:00|8569.6|8568.1|8567.5|8566|8569.8|8568.3|8565.4|8564.2|3484
1615266000000|2021-03-09 05:00:00|8567.4|8565.9|8566.3|8564.8|8569.1|8567.8|8563.3|8561.8|3682
1615269600000|2021-03-09 06:00:00|8566.4|8564.9|8571.3|8569.8|8572.3|8570.8|8566|8564.5|3723
1615273200000|2021-03-09 07:00:00|8571.2|8569.7|8560.7|8559.2|8576.8|8575.3|8557.6|8556.6|7495
1615276800000|2021-03-09 08:00:00|8560.9|8559.4|8564|8562.5|8573.4|8572.4|8556.8|8555.5|7773
1615280400000|2021-03-09 09:00:00|8563.9|8562.4|8568.4|8566.9|8572.9|8571.6|8562.6|8561.1|6995
1615284000000|2021-03-09 10:00:00|8568.3|8566.8|8575.1|8573.6|8587|8585.7|8568|8566.1|6652
1615287600000|2021-03-09 11:00:00|8575|8573.5|8581.4|8579.9|8582.1|8580.8|8575|8573.5|6323
1615291200000|2021-03-09 12:00:00|8581.3|8579.8|8572.6|8571.1|8582.2|8580.9|8570.3|8569.3|6101
1615294800000|2021-03-09 13:00:00|8572.9|8571.4|8564.3|8562|8574.2|8573|8561.6|8560.7|7035
1615298400000|2021-03-09 14:00:00|8564|8562.5|8556.2|8552.5|8567.4|8564.3|8552.3|8551.1|7617
1615302000000|2021-03-09 15:00:00|8555.8|8552.4|8555.6|8554.7|8565.8|8564.2|8550.7|8549.5|9597
1615305600000|2021-03-09 16:00:00|8555.8|8554.3|8561.4|8560.5|8565.9|8564|8553.4|8552.4|6914
1615309200000|2021-03-09 17:00:00|8561.5|8560.6|8558.2|8556.7|8562.9|8561.7|8555.8|8554.8|5172
1615312800000|2021-03-09 18:00:00|8558.1|8556.6|8562|8561.1|8562.7|8561.8|8556|8554.6|5380
1615316400000|2021-03-09 19:00:00|8562.1|8561.2|8563.5|8562.6|8567.4|8566.3|8560|8559.1|3720
1615320000000|2021-03-09 20:00:00|8563.4|8562.5|8567.5|8566.6|8568.8|8567.6|8560.4|8559.2|3831
1615323600000|2021-03-09 21:00:00|8567.4|8566.5|8570.7|8558.7|8576.5|8569.3|8566.3|8558.6|2546
1615327200000|2021-03-09 22:00:00|8571.3|8559.3|8573.2|8562.8|8577.7|8566.7|8565.3|8555.5|3735
1615330800000|2021-03-09 23:00:00|8574.2|8563.3|8567.5|8566|8575.3|8570.3|8566.3|8559.7|3839
1615334400000|2021-03-10 00:00:00|8567.6|8566.1|8565.2|8563.7|8568|8566.5|8563.2|8561.8|3239
1615338000000|2021-03-10 01:00:00|8565.3|8563.8|8569.7|8568.2|8571.5|8570|8564.1|8562.9|3765
1615341600000|2021-03-10 02:00:00|8569.6|8568.1|8570.2|8568.7|8571.4|8569.9|8566.8|8565.3|4168
1615345200000|2021-03-10 03:00:00|8570.3|8568.8|8567.7|8566.2|8571.4|8569.9|8565.9|8564.4|3087
1615348800000|2021-03-10 04:00:00|8567.4|8565.9|8569|8567.5|8569.3|8567.8|8566.4|8564.9|2406
1615352400000|2021-03-10 05:00:00|8568.9|8567.4|8569.8|8568.3|8573.4|8572.1|8566.1|8564.8|3437
1615356000000|2021-03-10 06:00:00|8569.7|8568.2|8564.5|8563|8574.1|8572.6|8563.7|8562.4|3881
1615359600000|2021-03-10 07:00:00|8564.6|8563.1|8560.6|8559.1|8567.1|8566|8560.1|8558.9|4388
1615363200000|2021-03-10 08:00:00|8560.7|8559.2|8561.1|8559.6|8564.3|8563.3|8550.3|8549.3|6372
1615366800000|2021-03-10 09:00:00|8560.7|8559.8|8556.5|8555|8567.9|8566.6|8554.7|8553.5|5616
1615370400000|2021-03-10 10:00:00|8556.6|8555.1|8563.8|8562.9|8568.9|8567.6|8554.1|8552.6|5204
1615374000000|2021-03-10 11:00:00|8564.1|8562.6|8574.4|8572.9|8574.5|8573.2|8562.1|8561.2|5245
1615377600000|2021-03-10 12:00:00|8574.3|8572.8|8563.3|8562.4|8579.8|8578.7|8561.6|8560.3|5131
1615381200000|2021-03-10 13:00:00|8563.2|8562.3|8565.6|8564.1|8575.3|8570.1|8560.4|8559.5|9514
1615384800000|2021-03-10 14:00:00|8565.7|8564.2|8563.8|8562.3|8566.7|8565.4|8555.4|8554.1|8240
1615388400000|2021-03-10 15:00:00|8563.9|8562.4|8556.8|8555.9|8570.3|8569.4|8556.3|8555.4|8485
1615392000000|2021-03-10 16:00:00|8556.5|8555.6|8561.6|8560.7|8567.1|8566.2|8555.1|8554.2|6747
1615395600000|2021-03-10 17:00:00|8561.8|8560.3|8564.7|8563.2|8567|8566.1|8561.7|8560.3|5159
1615399200000|2021-03-10 18:00:00|8564.6|8563.1|8560.6|8559.7|8568.4|8566.9|8560.6|8559.7|7743
1615402800000|2021-03-10 19:00:00|8560.5|8559.6|8556.5|8555|8562.3|8560.9|8555.6|8554.3|4676
1615406400000|2021-03-10 20:00:00|8556.9|8555.6|8561.2|8559.7|8561.7|8560.2|8556.9|8555.4|3625
1615410000000|2021-03-10 21:00:00|8561.3|8559.8|8564.7|8556.2|8564.7|8560.3|8557.2|8555.4|3277
1615413600000|2021-03-10 22:00:00|8565.3|8555.4|8563.7|8555.7|8569.5|8561.2|8560.9|8551.7|5364
1615417200000|2021-03-10 23:00:00|8563.3|8555.8|8561.5|8559.1|8565.9|8560.5|8560.1|8552.7|3837
1615420800000|2021-03-11 00:00:00|8561.4|8559.5|8560.9|8559.4|8565.1|8560.9|8557.5|8555|5910
1615424400000|2021-03-11 01:00:00|8560.8|8559.3|8561.1|8559.6|8565.5|8561.9|8559.7|8558.4|4126
1615428000000|2021-03-11 02:00:00|8561.2|8559.7|8563.9|8562.4|8564.7|8563.3|8560.2|8559|4274
1615431600000|2021-03-11 03:00:00|8563.8|8562.3|8564.1|8562.6|8564.9|8563.5|8561.8|8560.3|2806
1615435200000|2021-03-11 04:00:00|8564.3|8562.8|8559|8557.5|8564.7|8563.3|8558.1|8556.8|2466
1615438800000|2021-03-11 05:00:00|8558.9|8557.4|8557.2|8555.7|8560.2|8558.7|8556.2|8554.7|2942
1615442400000|2021-03-11 06:00:00|8557.3|8555.8|8560.4|8558.9|8564.8|8560.8|8556|8554.6|3835
1615446000000|2021-03-11 07:00:00|8560.8|8559.3|8563.5|8562|8567.1|8565.3|8552.5|8551.1|5686
1615449600000|2021-03-11 08:00:00|8563.6|8562.1|8579.3|8578.4|8582.5|8581.6|8562.2|8560.7|7381
1615453200000|2021-03-11 09:00:00|8579.5|8578.6|8576.3|8575.4|8582|8580.9|8574.1|8573.1|5560
1615456800000|2021-03-11 10:00:00|8576.2|8575.3|8570.1|8568.6|8578.3|8577.3|8568.6|8567.6|4024
1615460400000|2021-03-11 11:00:00|8570|8568.5|8571.3|8570.4|8576.5|8575.2|8567.7|8566.5|4433
1615464000000|2021-03-11 12:00:00|8571.4|8570.5|8564.5|8563|8576.8|8575.7|8561.2|8559.8|6558
1615467600000|2021-03-11 13:00:00|8564.6|8563.1|8562|8561.1|8570.3|8568.8|8554.8|8553.9|10000
1615471200000|2021-03-11 14:00:00|8562.3|8560.8|8556|8555.1|8567.3|8566|8555.8|8554.7|6751
1615474800000|2021-03-11 15:00:00|8555.8|8554.9|8561.6|8560.7|8562.9|8562|8548.7|8547.6|7071
1615478400000|2021-03-11 16:00:00|8561.5|8560.6|8568.5|8567.6|8571.2|8570.2|8560.8|8559.8|6083
1615482000000|2021-03-11 17:00:00|8568.4|8567.5|8570.3|8569.4|8572.9|8572|8564.5|8563.6|5534
1615485600000|2021-03-11 18:00:00|8570.4|8569.5|8574.1|8573.2|8576.8|8575.9|8570.3|8569.3|5788
1615489200000|2021-03-11 19:00:00|8574.2|8573.3|8566.5|8565.6|8574.7|8573.7|8566.2|8565.3|3655
1615492800000|2021-03-11 20:00:00|8566.4|8565.5|8569|8568.1|8571.4|8570.1|8566.2|8565.2|3190
1615496400000|2021-03-11 21:00:00|8568.8|8567.9|8570.5|8563.5|8572.7|8569|8564.5|8559.4|2683
1615500000000|2021-03-11 22:00:00|8571.9|8559.9|8574.1|8562.1|8575.7|8567|8567.5|8555.5|2865
1615503600000|2021-03-11 23:00:00|8573.7|8561.7|8565.9|8564.4|8574.3|8567.8|8565.6|8555.7|3049
1615507200000|2021-03-12 00:00:00|8566|8564.5|8562.7|8561.2|8568|8566.5|8561.7|8560.2|3149
1615510800000|2021-03-12 01:00:00|8562.5|8561|8564.2|8562.7|8566.4|8564.9|8559.5|8558|3648
1615514400000|2021-03-12 02:00:00|8564.3|8562.8|8558.9|8557.4|8565.4|8564|8557.5|8556.3|4393
1615518000000|2021-03-12 03:00:00|8558.8|8557.3|8558.5|8557|8561.4|8559.9|8557.8|8556.3|3349
1615521600000|2021-03-12 04:00:00|8558.4|8556.9|8561|8559.5|8561.2|8559.9|8558|8556.5|2299
1615525200000|2021-03-12 05:00:00|8560.9|8559.4|8561.1|8559.6|8564.6|8563.3|8560|8558.7|3048
1615528800000|2021-03-12 06:00:00|8561.2|8559.7|8565.7|8561.8|8569.9|8565.6|8559.1|8557.7|4993
1615532400000|2021-03-12 07:00:00|8565.6|8561.3|8567.4|8566.5|8569.3|8567.8|8561.8|8559.4|5552
1615536000000|2021-03-12 08:00:00|8567.6|8566.7|8560|8558.5|8569.7|8568.2|8559.4|8558.2|7279
1615539600000|2021-03-12 09:00:00|8560.1|8558.6|8567.2|8565.7|8567.2|8565.9|8558|8556.6|6769
1615543200000|2021-03-12 10:00:00|8567|8565.5|8557.8|8556.9|8567.4|8566.1|8554.4|8553.4|5097
1615546800000|2021-03-12 11:00:00|8557.7|8556.8|8583.3|8581.8|8586.2|8584.8|8556.6|8555.5|6581
1615550400000|2021-03-12 12:00:00|8583.4|8581.9|8588.4|8586.9|8588.5|8587|8576.9|8575.7|5370
1615554000000|2021-03-12 13:00:00|8588.3|8586.8|8589.9|8588.4|8594|8592.9|8582.5|8581.5|7139
1615557600000|2021-03-12 14:00:00|8589.7|8588.2|8591.4|8589.9|8599.4|8598.5|8588.3|8586.9|7908
1615561200000|2021-03-12 15:00:00|8591.3|8589.8|8590.8|8589.9|8597.8|8596.8|8586.3|8585.4|7940
1615564800000|2021-03-12 16:00:00|8591|8590.1|8583.1|8582.2|8596|8595.1|8582.6|8581.7|7041
1615568400000|2021-03-12 17:00:00|8583|8582.1|8582.4|8581.5|8584.6|8583.7|8579.4|8578.5|5647
1615572000000|2021-03-12 18:00:00|8582.3|8581.4|8587.5|8586.6|8590.2|8588.9|8581.4|8580.4|4438
1615575600000|2021-03-12 19:00:00|8587.6|8586.7|8582.6|8581.7|8591|8590.1|8582.1|8581|3584
1615579200000|2021-03-12 20:00:00|8582.7|8581.8|8587.4|8585.9|8588|8586.6|8581.5|8580|3583
1615582800000|2021-03-12 21:00:00|8586.9|8585.4|8590.4|8583|8600.4|8588.4|8584|8578.3|3649
1615755600000|2021-03-14 21:00:00|8589.2|8577.2|8590.4|8578.4|8594.7|8584.7|8585|8573|2185
1615759200000|2021-03-14 22:00:00|8591|8579|8584.2|8578.7|8593.1|8583.6|8580.2|8574.6|8719
1615762800000|2021-03-14 23:00:00|8582.7|8579.5|8579.3|8577.8|8587.2|8581.7|8579.1|8576.6|6169
1615766400000|2021-03-15 00:00:00|8579.2|8577.7|8579.1|8577.6|8580.5|8579.2|8575.7|8574.2|3418
1615770000000|2021-03-15 01:00:00|8579.2|8577.7|8580.9|8579.4|8581.7|8580.4|8577.2|8575.7|4578
1615773600000|2021-03-15 02:00:00|8581|8579.5|8581.3|8579.8|8583|8581.5|8579.5|8578|4214
1615777200000|2021-03-15 03:00:00|8581.2|8579.7|8584.1|8582.6|8584.7|8583.2|8581|8579.6|3415
1615780800000|2021-03-15 04:00:00|8584.3|8582.8|8577.5|8576|8585.2|8583.7|8577|8575.5|2803
1615784400000|2021-03-15 05:00:00|8577.4|8575.9|8580.7|8579.2|8581.7|8580.3|8575.6|8574.3|4281
1615788000000|2021-03-15 06:00:00|8580.8|8579.3|8576.5|8575|8584.6|8583.1|8574.4|8573.1|4570
1615791600000|2021-03-15 07:00:00|8576.6|8575.1|8563.8|8562.9|8577.1|8576|8562.6|8561.2|5514
1615795200000|2021-03-15 08:00:00|8564.1|8562.6|8561.6|8560.7|8569.4|8568.1|8560.4|8559.5|7259
1615798800000|2021-03-15 09:00:00|8561.7|8560.8|8559.2|8558.3|8564.6|8563.5|8555|8553.8|5604
1615802400000|2021-03-15 10:00:00|8559.3|8558.4|8564.3|8563.4|8566.4|8565.5|8555.4|8554.4|3867
1615806000000|2021-03-15 11:00:00|8564.4|8563.5|8572.3|8571.4|8572.7|8571.8|8563.8|8562.8|3943
1615809600000|2021-03-15 12:00:00|8572.2|8571.3|8565.4|8564.5|8572.6|8571.7|8563.5|8562.4|5193
1615813200000|2021-03-15 13:00:00|8565.5|8564.6|8571.7|8570.8|8576.8|8575.9|8564.4|8563.5|5743
1615816800000|2021-03-15 14:00:00|8571.8|8570.9|8587.6|8586.7|8589|8587.9|8571.2|8570.3|6317
1615820400000|2021-03-15 15:00:00|8587.7|8586.8|8595.6|8594.7|8600.3|8599.3|8585.1|8583.9|7289
1615824000000|2021-03-15 16:00:00|8595.7|8594.8|8586.9|8585.4|8598.3|8597.4|8585.2|8584.3|5976
1615827600000|2021-03-15 17:00:00|8586.4|8585.5|8586.1|8585.2|8589.5|8588.5|8582|8581.1|3953
1615831200000|2021-03-15 18:00:00|8586|8585.1|8586.8|8585.9|8588.3|8587.4|8584.4|8583.4|3001
1615834800000|2021-03-15 19:00:00|8586.7|8585.8|8583|8582.1|8589.1|8588.2|8581.7|8580.8|2849
1615838400000|2021-03-15 20:00:00|8582.9|8582|8588.1|8576.1|8589.4|8584.6|8581.8|8574.5|2500
1615842000000|2021-03-15 21:00:00|8588.5|8576.5|8586.3|8574.3|8598.1|8586.1|8581.1|8569.1|2791
1615845600000|2021-03-15 22:00:00|8587|8575|8582.3|8580.8|8589.6|8581.9|8580.8|8572.2|3020
1615849200000|2021-03-15 23:00:00|8582|8580.5|8581.9|8580.4|8583.2|8581.7|8580.7|8579.2|1646
1615852800000|2021-03-16 00:00:00|8581.8|8580.3|8588|8586.5|8588.8|8587.5|8581.2|8579.7|2426
1615856400000|2021-03-16 01:00:00|8588.1|8586.6|8591.5|8590|8592.3|8590.8|8585.6|8584.3|3277
1615860000000|2021-03-16 02:00:00|8591.4|8589.9|8600.3|8598.8|8600.5|8599.2|8589.9|8588.6|3144
1615863600000|2021-03-16 03:00:00|8600.2|8598.7|8604.1|8602.6|8604.7|8603.5|8597.6|8596.1|3000
1615867200000|2021-03-16 04:00:00|8604.2|8602.7|8607.1|8605.6|8607.9|8606.4|8602.2|8600.7|2363
1615870800000|2021-03-16 05:00:00|8607|8605.5|8604.3|8602.8|8610.5|8609|8602.8|8601.3|2688
1615874400000|2021-03-16 06:00:00|8604.2|8602.7|8607.9|8606.4|8609.4|8607.9|8601.8|8600.3|3367
1615878000000|2021-03-16 07:00:00|8608.1|8606.6|8618.8|8617.9|8625.6|8624.3|8606.1|8604.8|5157
1615881600000|2021-03-16 08:00:00|8618.7|8617.8|8631.3|8629.8|8633.5|8632.5|8615.7|8614.6|5123
1615885200000|2021-03-16 09:00:00|8631.4|8629.9|8628.3|8623.9|8640.6|8639.3|8627.1|8619.3|5979
1615888800000|2021-03-16 10:00:00|8628.8|8623.8|8626.3|8624.8|8634.4|8633.1|8623.3|8622.4|4809
1615892400000|2021-03-16 11:00:00|8626.4|8624.9|8619.2|8617.7|8627.8|8626.7|8614.5|8613.5|5054
1615896000000|2021-03-16 12:00:00|8619.1|8617.6|8593.1|8592.2|8620.2|8619.1|8590.2|8589.3|7084
1615899600000|2021-03-16 13:00:00|8593|8592.1|8576.7|8575.2|8596.6|8595.7|8570.4|8569|8519
1615903200000|2021-03-16 14:00:00|8576.8|8575.3|8574.4|8573.5|8577|8575.5|8570.6|8569.5|5756
1615906800000|2021-03-16 15:00:00|8574.6|8573.7|8563.5|8562.6|8575.2|8574|8561.2|8560.3|6618
1615910400000|2021-03-16 16:00:00|8563.8|8562.9|8562.6|8561.7|8566.9|8565.9|8558.9|8557.7|5548
1615914000000|2021-03-16 17:00:00|8562.5|8561.6|8568.4|8567.5|8570.5|8569.6|8561.6|8560.6|5269
1615917600000|2021-03-16 18:00:00|8568.3|8567.4|8567.2|8566.3|8571.2|8570.2|8565.7|8564.8|3703
1615921200000|2021-03-16 19:00:00|8567.3|8566.4|8566.5|8565.6|8568.8|8567.9|8564.5|8563.6|2997
1615924800000|2021-03-16 20:00:00|8566.4|8565.5|8573.9|8563.3|8574.2|8568.2|8565.7|8562.8|2286
1615928400000|2021-03-16 21:00:00|8575.1|8563.1|8571.2|8561|8575.9|8568.3|8567.1|8556.3|3169
1615932000000|2021-03-16 22:00:00|8571.3|8560.7|8563.7|8562.2|8573.2|8567.1|8563.6|8560.7|2845
1615935600000|2021-03-16 23:00:00|8563.8|8562.3|8562.3|8560.8|8565.1|8563.6|8562|8560.5|1740
1615939200000|2021-03-17 00:00:00|8562.4|8560.9|8566.9|8565.4|8567|8565.7|8561.9|8560.5|2815
1615942800000|2021-03-17 01:00:00|8567|8565.5|8568.2|8566.7|8571|8569.6|8565.7|8564.2|3962
1615946400000|2021-03-17 02:00:00|8568.1|8566.6|8570.6|8569.1|8572.4|8571.1|8567.7|8566.3|2589
1615950000000|2021-03-17 03:00:00|8570.4|8568.9|8569|8567.5|8571.4|8570|8568.9|8567.4|2496
1615953600000|2021-03-17 04:00:00|8568.9|8567.4|8568.4|8566.9|8570|8568.7|8564.2|8563.3|2259
1615957200000|2021-03-17 05:00:00|8568.3|8566.8|8571.9|8570.4|8573.1|8571.8|8567.6|8566.2|2657
1615960800000|2021-03-17 06:00:00|8571.8|8570.3|8559.6|8558.1|8574.7|8573.2|8559.1|8557.6|3549
1615964400000|2021-03-17 07:00:00|8559.5|8558|8545.4|8543.9|8560.7|8559.5|8540.9|8539.7|4539
1615968000000|2021-03-17 08:00:00|8545.5|8544|8561.3|8560.4|8562.3|8561|8541.9|8540.6|5015
1615971600000|2021-03-17 09:00:00|8561.5|8560|8569.4|8567.9|8573.7|8572.2|8559|8557.9|5313
1615975200000|2021-03-17 10:00:00|8569.3|8567.8|8561.9|8560.4|8572.8|8571.6|8555.8|8554.9|3945
1615978800000|2021-03-17 11:00:00|8561.8|8560.3|8559.1|8557.6|8565|8563.9|8553.9|8552.6|5527
1615982400000|2021-03-17 12:00:00|8558.8|8557.9|8565.4|8564.5|8569.2|8568.2|8557.3|8556.1|5638
1615986000000|2021-03-17 13:00:00|8565.3|8564.4|8562.8|8561.9|8568.3|8567.4|8562|8561.1|4228
1615989600000|2021-03-17 14:00:00|8562.7|8561.8|8578.5|8577.6|8584.1|8583.2|8562.4|8561.4|5729
1615993200000|2021-03-17 15:00:00|8578.6|8577.7|8572.4|8571.5|8584.6|8583.4|8570.6|8569.7|6068
1615996800000|2021-03-17 16:00:00|8572.6|8571.7|8578.3|8577.4|8579.5|8578.6|8571.4|8570.2|5241
1616000400000|2021-03-17 17:00:00|8578.2|8577.3|8598.4|8586.5|8598.7|8596.8|8577.1|8576.1|5303
1616004000000|2021-03-17 18:00:00|8598.5|8586.8|8589.5|8588|8607.2|8604.5|8589.2|8586.8|15191
1616007600000|2021-03-17 19:00:00|8589.3|8587.8|8577.9|8577|8591.8|8590.3|8577.8|8576.8|9072
1616011200000|2021-03-17 20:00:00|8577.8|8576.9|8584.2|8572.2|8586.5|8581.9|8576.5|8572.2|3337
1616014800000|2021-03-17 21:00:00|8584.8|8572.8|8586.3|8574.3|8591.9|8580|8579.2|8568.1|3667
1616018400000|2021-03-17 22:00:00|8586.7|8574.7|8579.3|8577.8|8586.7|8582.1|8577.1|8571.9|4318
1616022000000|2021-03-17 23:00:00|8579.5|8578|8575|8573.5|8580.2|8578.4|8573.8|8572.3|2814
1616025600000|2021-03-18 00:00:00|8574.9|8573.4|8580.7|8579.2|8582.9|8581.4|8574.8|8573.3|4568
1616029200000|2021-03-18 01:00:00|8580.8|8579.3|8579.1|8577.6|8585.5|8584|8578.3|8576.8|4732
1616032800000|2021-03-18 02:00:00|8579.2|8577.7|8580.2|8578.7|8581.4|8580.2|8578.3|8576.8|3134
1616036400000|2021-03-18 03:00:00|8580.1|8578.6|8578.1|8576.6|8580.7|8579.3|8577.2|8575.7|4824
1616040000000|2021-03-18 04:00:00|8578|8576.5|8573.9|8572.4|8580.8|8579.3|8573.3|8571.9|3282
1616043600000|2021-03-18 05:00:00|8574|8572.5|8573.2|8571.7|8577.2|8575.7|8572.9|8571.4|3402
1616047200000|2021-03-18 06:00:00|8573.1|8571.6|8566.6|8565.1|8577|8575.5|8562|8560.7|3926
1616050800000|2021-03-18 07:00:00|8566.9|8565.4|8560.6|8559.1|8567.7|8566.5|8559.9|8558.5|8083
1616054400000|2021-03-18 08:00:00|8560.8|8559.3|8561.3|8559.8|8562.4|8560.9|8552.9|8551.4|7644
1616058000000|2021-03-18 09:00:00|8560.8|8559.3|8554.7|8553.2|8560.8|8559.3|8549|8547.7|6196
1616061600000|2021-03-18 10:00:00|8554.4|8553.5|8538.5|8537|8555.6|8554.4|8537.4|8536.4|5041
1616065200000|2021-03-18 11:00:00|8538.3|8537.4|8558.8|8547.5|8561.2|8555.9|8534|8532.6|6787
1616068800000|2021-03-18 12:00:00|8558.7|8547.7|8554.3|8553.4|8572.5|8571|8550.4|8543.9|8704
1616072400000|2021-03-18 13:00:00|8554.2|8553.3|8572.4|8570.9|8573.6|8572.7|8553|8551.7|6895
1616076000000|2021-03-18 14:00:00|8572.3|8571.4|8559.5|8558.6|8572.6|8571.4|8551|8550.1|7251
1616079600000|2021-03-18 15:00:00|8559.6|8558.7|8557.3|8556.4|8561.5|8560.6|8545.4|8544.5|6488
1616083200000|2021-03-18 16:00:00|8557.2|8556.3|8556.4|8555.5|8560.8|8559.9|8554.1|8553.2|5301
1616086800000|2021-03-18 17:00:00|8556.3|8555.4|8552.1|8550.6|8560.2|8559.2|8551.6|8550.5|4877
1616090400000|2021-03-18 18:00:00|8551.8|8550.9|8553|8552.1|8560.1|8559.2|8551.4|8550.5|4820
1616094000000|2021-03-18 19:00:00|8553.1|8552.2|8554.5|8553.6|8558.6|8557.7|8553.1|8552.2|4757
1616097600000|2021-03-18 20:00:00|8554.6|8553.7|8562.3|8550.3|8562.8|8556.1|8550.6|8546.7|3722
1616101200000|2021-03-18 21:00:00|8561.5|8549.5|8559.2|8547.4|8564.5|8554.4|8556.4|8544.7|3266
1616104800000|2021-03-18 22:00:00|8559.6|8548.1|8559.4|8557.9|8560.5|8558.1|8554.8|8547.6|2928
1616108400000|2021-03-18 23:00:00|8559.5|8558|8560.2|8558.7|8560.4|8558.9|8555.5|8554|1768
1616112000000|2021-03-19 00:00:00|8560.3|8558.8|8562.8|8561.3|8566.3|8564.8|8560.3|8558.8|3127
1616115600000|2021-03-19 01:00:00|8562.9|8561.4|8559.8|8558.3|8569.5|8568.2|8559.7|8558.2|4544
1616119200000|2021-03-19 02:00:00|8560|8558.5|8562.6|8561.1|8562.9|8561.6|8556.7|8555.2|2976
1616122800000|2021-03-19 03:00:00|8562.4|8560.9|8562.5|8561|8566.7|8565.2|8562|8560.6|3762
1616126400000|2021-03-19 04:00:00|8562.4|8560.9|8561.5|8560|8563.5|8562|8559.3|8558|2723
1616130000000|2021-03-19 05:00:00|8561.6|8560.1|8564.9|8563.4|8566.4|8565.2|8561.3|8559.8|2835
1616133600000|2021-03-19 06:00:00|8564.7|8563.2|8565.3|8563.8|8569|8567.5|8563.3|8561.8|3693
1616137200000|2021-03-19 07:00:00|8565.2|8563.7|8554.6|8553.7|8566.5|8565.6|8550|8548.8|4718
1616140800000|2021-03-19 08:00:00|8554.5|8553.6|8547.2|8545.7|8560.2|8559.1|8546.3|8545.1|6339
1616144400000|2021-03-19 09:00:00|8547.1|8545.6|8543|8541.5|8551.3|8550.2|8536.1|8534.8|5518
1616148000000|2021-03-19 10:00:00|8542.9|8541.4|8542.6|8541.1|8545|8543.8|8536.1|8534.7|4017
1616151600000|2021-03-19 11:00:00|8542.7|8541.2|8555.5|8554.6|8555.5|8554.6|8540.9|8539.7|4725
1616155200000|2021-03-19 12:00:00|8555.8|8554.9|8567.5|8566.6|8572.5|8571.4|8552|8551|5963
1616158800000|2021-03-19 13:00:00|8567.7|8566.8|8584.7|8583.2|8589.8|8588.7|8566.2|8564.3|9888
1616162400000|2021-03-19 14:00:00|8584.5|8583.6|8580.7|8579.8|8590.3|8589.4|8580.7|8579.8|7751
1616166000000|2021-03-19 15:00:00|8580.6|8579.7|8586.1|8585.2|8590.9|8589.8|8577.4|8576.2|6621
1616169600000|2021-03-19 16:00:00|8585.9|8585|8583.4|8582.5|8587.7|8586.8|8578|8577.1|5625
1616173200000|2021-03-19 17:00:00|8583.5|8582.6|8579.8|8578.9|8585.9|8585|8578.5|8577.4|3322
1616176800000|2021-03-19 18:00:00|8579.9|8579|8585.7|8584.8|8587.7|8586.6|8578|8577.1|3562
1616180400000|2021-03-19 19:00:00|8585.5|8584.6|8587.7|8586.2|8590.5|8589.2|8584.6|8583.4|3427
1616184000000|2021-03-19 20:00:00|8587.5|8586.6|8590.9|8582.6|8594|8589|8584|8573.5|3498
1616360400000|2021-03-21 21:00:00|8589.5|8569.8|8590.8|8582.5|8600.1|8585.3|8583.5|8566.8|2381
1616364000000|2021-03-21 22:00:00|8590.1|8583.9|8588.3|8586.8|8595.3|8589|8583|8577.4|4607
1616367600000|2021-03-21 23:00:00|8588.4|8586.9|8591.4|8589.9|8593.1|8591.6|8587.7|8586.2|1813
1616371200000|2021-03-22 00:00:00|8591.3|8589.8|8594.8|8593.3|8595.6|8594.1|8588.8|8586.9|2561
1616374800000|2021-03-22 01:00:00|8594.9|8593.4|8596.1|8594.6|8597.9|8596.4|8592.8|8591.3|3312
1616378400000|2021-03-22 02:00:00|8596.2|8594.7|8595.7|8594.2|8598.1|8596.6|8593.6|8592.1|2523
1616382000000|2021-03-22 03:00:00|8595.9|8594.4|8595.3|8593.8|8596.5|8595|8592.2|8591|2454
1616385600000|2021-03-22 04:00:00|8595.4|8593.9|8589.1|8587.6|8595.5|8594|8588.3|8586.8|2461
1616389200000|2021-03-22 05:00:00|8589.2|8587.7|8585|8584.1|8589.6|8588.2|8583.7|8582.5|2654
1616392800000|2021-03-22 06:00:00|8584.9|8584|8579.8|8578.3|8587.8|8586.3|8577.8|8576.7|3920
1616396400000|2021-03-22 07:00:00|8579.7|8578.2|8582.2|8580.7|8586.4|8585.3|8577.6|8576.1|5300
1616400000000|2021-03-22 08:00:00|8582.1|8580.6|8584.9|8583.4|8590.8|8585.1|8577.2|8576.3|6233
1616403600000|2021-03-22 09:00:00|8584.6|8583.7|8590.2|8589.3|8592|8591.1|8581.4|8580.2|5016
1616407200000|2021-03-22 10:00:00|8590.3|8589.4|8598|8597.1|8601.3|8600.2|8586.4|8585.2|4596
1616410800000|2021-03-22 11:00:00|8597.9|8597|8599.9|8599|8608.2|8607|8595.5|8594.6|5574
1616414400000|2021-03-22 12:00:00|8600.5|8598.7|8612.2|8610.7|8612.3|8611.2|8599.1|8598.2|5221
1616418000000|2021-03-22 13:00:00|8612.3|8610.8|8618.7|8617.2|8628.5|8627.4|8610.2|8609.2|5704
1616421600000|2021-03-22 14:00:00|8618.6|8617.1|8616.3|8614.8|8621.4|8620.3|8612.4|8611.2|6514
1616425200000|2021-03-22 15:00:00|8615.9|8615|8613|8612.1|8621.1|8620.2|8612.2|8611.2|5900
1616428800000|2021-03-22 16:00:00|8613.1|8612.2|8615.4|8614.5|8615.6|8614.7|8608.3|8607.4|4666
1616432400000|2021-03-22 17:00:00|8615.3|8614.4|8613|8612.1|8616.6|8615.7|8611.5|8610.6|3709
1616436000000|2021-03-22 18:00:00|8613.1|8612.2|8613.9|8613|8614.5|8613.6|8611.3|8610.4|2306
1616439600000|2021-03-22 19:00:00|8614.1|8613.2|8613.1|8612.2|8614.2|8613.3|8609.7|8608.8|2010
1616443200000|2021-03-22 20:00:00|8613|8612.1|8609.4|8604|8613.2|8612.2|8605.6|8600.7|2822
1616446800000|2021-03-22 21:00:00|8609.5|8603.4|8614|8607.1|8618.2|8608.5|8600.3|8588.3|3496
1616450400000|2021-03-22 22:00:00|8614.8|8606.2|8609.3|8607.8|8618.6|8609.7|8608.6|8598.2|4920
1616454000000|2021-03-22 23:00:00|8609.4|8607.9|8610.6|8609.1|8611.5|8609.7|8606.8|8605.3|1578
1616457600000|2021-03-23 00:00:00|8610.5|8609|8616.9|8615.4|8619.8|8618.3|8610.4|8608.9|2948
1616461200000|2021-03-23 01:00:00|8617|8615.5|8617.1|8615.6|8623.1|8621.7|8616.3|8614.8|3442
1616464800000|2021-03-23 02:00:00|8617.5|8616|8617.8|8616.3|8619.9|8618.4|8616.6|8615.4|3082
1616468400000|2021-03-23 03:00:00|8617.6|8616.1|8617.1|8615.6|8618.1|8616.6|8614.5|8613|2412
1616472000000|2021-03-23 04:00:00|8616.8|8615.3|8619.5|8618|8620.8|8619.4|8615.3|8614|2526
1616475600000|2021-03-23 05:00:00|8619.4|8617.9|8622.5|8621|8623.4|8622.1|8618.5|8617|2754
1616479200000|2021-03-23 06:00:00|8622.7|8621.2|8623.4|8611.4|8626.6|8625.3|8615.8|8610.2|3767
1616482800000|2021-03-23 07:00:00|8621.9|8609.9|8600.5|8599|8623.5|8619|8598.2|8597|5102
1616486400000|2021-03-23 08:00:00|8600.4|8598.9|8616|8615.1|8617.3|8616.4|8599.6|8598.7|7665
1616490000000|2021-03-23 09:00:00|8615.9|8615|8632.6|8631.1|8639.6|8638.4|8613.3|8612.4|6743
1616493600000|2021-03-23 10:00:00|8632.5|8631|8632.6|8631.1|8645.8|8644.8|8629.8|8628.6|7252
1616497200000|2021-03-23 11:00:00|8632.7|8631.2|8625.2|8624.3|8634.8|8633.6|8614|8613.1|6034
1616500800000|2021-03-23 12:00:00|8625.1|8624.2|8620.2|8619.3|8628.4|8627.2|8615.5|8614.6|5553
1616504400000|2021-03-23 13:00:00|8620.4|8619.5|8619.1|8617.6|8622.1|8621|8613.4|8612.5|5564
1616508000000|2021-03-23 14:00:00|8619|8617.5|8607.2|8606.3|8619.4|8618.1|8603.8|8602.9|6623
1616511600000|2021-03-23 15:00:00|8607.3|8606.4|8607.5|8606|8610.6|8609.7|8603.5|8602.6|5801
1616515200000|2021-03-23 16:00:00|8607.6|8606.1|8613.5|8612.6|8613.8|8612.7|8605.3|8604.4|4767
1616518800000|2021-03-23 17:00:00|8613.6|8612.7|8617.7|8616.8|8621.2|8620.3|8610.9|8610|4297
1616522400000|2021-03-23 18:00:00|8618|8617.1|8614.6|8613.7|8618.1|8617.2|8609.3|8608.4|3693
1616526000000|2021-03-23 19:00:00|8614.7|8613.8|8617.6|8616.7|8619|8618.1|8614.5|8613.6|3895
1616529600000|2021-03-23 20:00:00|8617.7|8616.8|8622.7|8610.7|8625.1|8621|8616.1|8609.2|4234
1616533200000|2021-03-23 21:00:00|8623.1|8611.1|8624|8612|8630.9|8619.5|8616.5|8604.5|4244
1616536800000|2021-03-23 22:00:00|8623.5|8611.5|8618.5|8617|8624.1|8617.8|8614.4|8608.8|2745
1616540400000|2021-03-23 23:00:00|8618.4|8616.9|8623.2|8621.7|8626.6|8625.1|8618|8616.5|2524
1616544000000|2021-03-24 00:00:00|8623.1|8621.6|8623.8|8622.3|8627.8|8626.3|8620.7|8619.2|2983
1616547600000|2021-03-24 01:00:00|8623.7|8622.2|8627.8|8626.3|8629.3|8627.8|8622.8|8621.3|2758
1616551200000|2021-03-24 02:00:00|8627.7|8626.2|8629.9|8628.4|8631.5|8630.4|8625.7|8624.5|3084
1616554800000|2021-03-24 03:00:00|8630|8628.5|8632.9|8631.4|8633.3|8632|8628.4|8627|2412
1616558400000|2021-03-24 04:00:00|8632.8|8631.3|8639.8|8638.3|8643.3|8642|8630|8628.8|2490
1616562000000|2021-03-24 05:00:00|8639.7|8638.2|8638.1|8636.6|8642.8|8641.7|8636.3|8634.9|2944
1616565600000|2021-03-24 06:00:00|8638|8636.5|8638.3|8633.5|8639|8637.2|8632.2|8630.7|3641
1616569200000|2021-03-24 07:00:00|8640.2|8634.2|8636.3|8635.4|8646.1|8645|8634.9|8633.4|6492
1616572800000|2021-03-24 08:00:00|8636.2|8635.3|8637.1|8635.6|8639.5|8638|8629.9|8628.9|7548
1616576400000|2021-03-24 09:00:00|8637.3|8635.8|8619.9|8619|8638.4|8636.3|8619|8617.8|6597
1616580000000|2021-03-24 10:00:00|8620|8619.1|8627.1|8625.6|8631|8629.8|8614.6|8613.4|5257
1616583600000|2021-03-24 11:00:00|8627.2|8625.7|8630.9|8630|8633.5|8632.6|8621.3|8620.4|4009
1616587200000|2021-03-24 12:00:00|8630.8|8629.9|8627.2|8626.3|8632.1|8631.2|8621.6|8619.2|5246
1616590800000|2021-03-24 13:00:00|8627.3|8626.4|8624.9|8623.4|8628.9|8627.9|8620.5|8619.1|5837
1616594400000|2021-03-24 14:00:00|8624.8|8623.3|8622.1|8620.6|8630.8|8629.9|8620.4|8619.4|6012
1616598000000|2021-03-24 15:00:00|8621.9|8621|8621.9|8621|8628.5|8627.6|8619.8|8618.9|5370
1616601600000|2021-03-24 16:00:00|8621.8|8620.9|8619.1|8618.2|8623.5|8622.6|8617.9|8617|4749
1616605200000|2021-03-24 17:00:00|8619.2|8618.3|8625.5|8624.6|8627.4|8626.4|8619|8618.1|3448
1616608800000|2021-03-24 18:00:00|8625.6|8624.7|8633.3|8632.4|8637.3|8636.4|8625.4|8624.5|3681
1616612400000|2021-03-24 19:00:00|8633.4|8632.5|8630.9|8630|8637|8635.9|8630.4|8629.5|3537
1616616000000|2021-03-24 20:00:00|8631.1|8630.2|8636.4|8624.4|8640.3|8633.4|8628.8|8623.2|2850
1616619600000|2021-03-24 21:00:00|8636.2|8624.2|8635.8|8624.6|8640.2|8628.2|8633|8621.9|2481
1616623200000|2021-03-24 22:00:00|8635.7|8624.3|8634.8|8633.3|8638.4|8633.4|8629.3|8623|5379
1616626800000|2021-03-24 23:00:00|8634.7|8633.2|8630.4|8628.9|8635.6|8633.8|8630.1|8628.6|1444
1616630400000|2021-03-25 00:00:00|8630.2|8628.7|8628.5|8627|8633.2|8631.7|8628.2|8626.7|2253
1616634000000|2021-03-25 01:00:00|8628.6|8627.1|8633.2|8631.7|8633.9|8632.5|8627.4|8626.1|3394
1616637600000|2021-03-25 02:00:00|8633.3|8631.8|8627.9|8626.4|8634.2|8633.1|8625.8|8624.4|3509
1616641200000|2021-03-25 03:00:00|8627.4|8626.5|8630.6|8629.1|8634.3|8632.9|8627.4|8626.1|2657
1616644800000|2021-03-25 04:00:00|8630.7|8629.2|8629.6|8628.7|8631.3|8629.9|8627.2|8625.8|2340
1616648400000|2021-03-25 05:00:00|8629.5|8628.6|8631|8629.5|8635.7|8634.2|8627.7|8626.5|2501
1616652000000|2021-03-25 06:00:00|8630.9|8629.4|8635.6|8634.1|8639|8637.6|8630.7|8629.2|3266
1616655600000|2021-03-25 07:00:00|8635.7|8634.2|8632|8630.5|8642|8641|8631.5|8630.4|4667
1616659200000|2021-03-25 08:00:00|8632.1|8630.6|8628.1|8626.6|8636.3|8635.2|8619.4|8618.3|6197
1616662800000|2021-03-25 09:00:00|8628|8626.5|8620.4|8618.9|8630.1|8629.2|8619.9|8618.7|4087
1616666400000|2021-03-25 10:00:00|8620.1|8619.2|8613.3|8611.8|8622.5|8621.3|8604.4|8603.3|4827
1616670000000|2021-03-25 11:00:00|8613.1|8612.2|8617.5|8616.6|8619|8618|8608.6|8607.5|5379
1616673600000|2021-03-25 12:00:00|8617.7|8616.8|8606.7|8605.8|8621.4|8620.4|8605.4|8604.5|5819
1616677200000|2021-03-25 13:00:00|8606.8|8605.9|8608.1|8607.2|8611.2|8610.3|8604|8603.1|6413
1616680800000|2021-03-25 14:00:00|8608.3|8607.4|8601.1|8600.2|8609.1|8608|8590.8|8589.3|7144
1616684400000|2021-03-25 15:00:00|8601.4|8600.5|8582.3|8581.4|8604.4|8603.5|8580.6|8579.7|7632
1616688000000|2021-03-25 16:00:00|8582.6|8581.7|8566.3|8565.4|8585.3|8584.4|8565.8|8564.9|5649
1616691600000|2021-03-25 17:00:00|8566.4|8565.5|8571.2|8570.3|8574.7|8573.8|8566|8565.1|5347
1616695200000|2021-03-25 18:00:00|8571.3|8570.4|8571.3|8570.4|8575|8574.1|8569.6|8568.7|3786
1616698800000|2021-03-25 19:00:00|8571.2|8570.3|8566.6|8565.7|8571.9|8570.9|8565.5|8564.6|3556
1616702400000|2021-03-25 20:00:00|8566.5|8565.6|8569|8561.6|8569.1|8567.6|8562|8560.5|2895
1616706000000|2021-03-25 21:00:00|8568.1|8563.5|8570.1|8560.6|8576.6|8567.9|8568.1|8558.4|3340
1616709600000|2021-03-25 22:00:00|8570.4|8561|8569.6|8568.1|8574|8568.8|8567|8560.4|4562
1616713200000|2021-03-25 23:00:00|8569.7|8568.2|8567|8565.5|8570.4|8568.9|8565.7|8564.2|1502
1616716800000|2021-03-26 00:00:00|8567.1|8565.6|8569.4|8567.9|8571|8569.5|8561.6|8560.1|3056
1616720400000|2021-03-26 01:00:00|8569.5|8568|8562.8|8561.3|8570.8|8569.3|8561|8559.5|2658
1616724000000|2021-03-26 02:00:00|8562.9|8561.4|8562.2|8561.3|8564.6|8563.3|8561.9|8560.5|2490
1616727600000|2021-03-26 03:00:00|8562.1|8561.2|8560.5|8559|8562.9|8561.8|8559.4|8557.9|1706
1616731200000|2021-03-26 04:00:00|8560.4|8558.9|8560.4|8558.9|8561.5|8560.3|8558.8|8557.5|1511
1616734800000|2021-03-26 05:00:00|8560.5|8559|8560.1|8558.6|8561|8559.7|8557.2|8555.8|2120
1616738400000|2021-03-26 06:00:00|8560.2|8558.7|8572.4|8560.4|8574.5|8567.5|8558.1|8556.9|3361
1616742000000|2021-03-26 07:00:00|8572.5|8560.5|8563.8|8562.3|8572.7|8571.2|8558.1|8556.8|4826
1616745600000|2021-03-26 08:00:00|8563.9|8562.4|8563.2|8560|8564.3|8562.8|8548.7|8547.6|5710
1616749200000|2021-03-26 09:00:00|8563|8560.2|8551.1|8550.2|8565.6|8564.3|8551.1|8550.2|5235
1616752800000|2021-03-26 10:00:00|8551.2|8550.3|8551.5|8550.6|8557.7|8556.8|8550.8|8549.9|3685
1616756400000|2021-03-26 11:00:00|8551.6|8550.7|8547.8|8546.3|8556.8|8555.9|8546.3|8545.4|3630
1616760000000|2021-03-26 12:00:00|8547.5|8546.6|8554.2|8553.3|8565.3|8564.4|8547.5|8546.6|4615
1616763600000|2021-03-26 13:00:00|8554.1|8553.2|8543.8|8542.3|8555.1|8554.2|8541.9|8540.7|5887
1616767200000|2021-03-26 14:00:00|8544|8542.5|8552.9|8552|8553.4|8552.5|8542.5|8541.6|5376
1616770800000|2021-03-26 15:00:00|8553|8552.1|8553.7|8552.8|8554.9|8554|8535.3|8534.4|6397
1616774400000|2021-03-26 16:00:00|8553.8|8552.9|8557.2|8556.3|8557.7|8556.8|8552.1|8551.2|4290
1616778000000|2021-03-26 17:00:00|8557.1|8556.2|8548.4|8547.5|8557.6|8556.4|8545.6|8544.7|3122
1616781600000|2021-03-26 18:00:00|8548.5|8547.6|8553.2|8552.3|8555.9|8555|8548|8547.1|3183
1616785200000|2021-03-26 19:00:00|8553.3|8552.4|8555.5|8554.6|8559.4|8558.2|8550.5|8549.4|3858
1616788800000|2021-03-26 20:00:00|8555.6|8554.7|8551.3|8549.8|8561.1|8556.7|8547.7|8540.1|4284
1616965200000|2021-03-28 21:00:00|8558.3|8542.6|8557.3|8545.3|8565|8553.6|8550.7|8535.3|1444
1616968800000|2021-03-28 22:00:00|8558.2|8546.2|8548.7|8547.2|8561.6|8552.3|8546.7|8544.1|4427
1616972400000|2021-03-28 23:00:00|8549.1|8547.6|8548.3|8546.8|8551.3|8549.5|8546.9|8545.3|1649
1616976000000|2021-03-29 00:00:00|8548.4|8546.9|8552.7|8551.8|8554.4|8553.1|8548.3|8546.8|2826
1616979600000|2021-03-29 01:00:00|8553|8551.5|8554.5|8553|8556.6|8555.1|8550.1|8548.9|2932
1616983200000|2021-03-29 02:00:00|8554.6|8553.1|8554.7|8553.2|8555.9|8554.4|8549.7|8548.4|2458
1616986800000|2021-03-29 03:00:00|8554.6|8553.1|8554.8|8553.3|8558.3|8557.1|8552.5|8551.2|2084
1616990400000|2021-03-29 04:00:00|8555.1|8553.9|8552.9|8551.4|8557.2|8555.9|8550.5|8549.2|1978
1616994000000|2021-03-29 05:00:00|8552.8|8551.3|8556.9|8555.4|8558.9|8557.6|8552.3|8551|2966
1616997600000|2021-03-29 06:00:00|8556.6|8555.1|8558.5|8557.6|8563.4|8562.2|8553.9|8552.7|4461
1617001200000|2021-03-29 07:00:00|8558.6|8557.7|8543.8|8542.9|8558.8|8557.9|8541.8|8540.9|5297
1617004800000|2021-03-29 08:00:00|8543.7|8542.8|8521.2|8519.7|8543.7|8542.8|8510.5|8509|6706
1617008400000|2021-03-29 09:00:00|8521.1|8519.6|8513.3|8512.4|8525|8523.7|8513.1|8512.2|5127
1617012000000|2021-03-29 10:00:00|8513.2|8512.3|8512.2|8511.3|8517.2|8516|8506.3|8505.4|4510
1617015600000|2021-03-29 11:00:00|8512.1|8511.2|8510.9|8510|8513.3|8512.4|8507.2|8506.3|4277
1617019200000|2021-03-29 12:00:00|8510.7|8509.8|8526.6|8525.7|8526.7|8525.8|8508.9|8508|5080
1617022800000|2021-03-29 13:00:00|8526.5|8525.6|8531.4|8530.5|8535.5|8534.6|8518.9|8518|5547
1617026400000|2021-03-29 14:00:00|8531.2|8530.3|8542.1|8540.6|8546.1|8545.2|8529.9|8529|5621
1617030000000|2021-03-29 15:00:00|8542.5|8541|8539.1|8538.2|8545.8|8544.7|8537.9|8537|4517
1617033600000|2021-03-29 16:00:00|8539.4|8538.5|8545.8|8544.9|8548.6|8547.7|8537.4|8536.5|3060
1617037200000|2021-03-29 17:00:00|8545.9|8545|8550.7|8549.8|8551.8|8550.9|8545.3|8544.4|2525
1617040800000|2021-03-29 18:00:00|8550.6|8549.7|8549.3|8548.4|8553|8552.1|8546.3|8545.4|3044
1617044400000|2021-03-29 19:00:00|8549.4|8548.5|8549.3|8548.4|8552.4|8551.2|8547.4|8546.5|2793
1617048000000|2021-03-29 20:00:00|8549.2|8548.3|8553.5|8544|8553.5|8550.1|8547.9|8540.8|1931
1617051600000|2021-03-29 21:00:00|8553.7|8542.5|8555|8544.8|8557.2|8548.8|8547.8|8539.4|2681
1617055200000|2021-03-29 22:00:00|8554.8|8545.1|8549.7|8548.2|8556.2|8550.1|8548.5|8541.4|2930
1617058800000|2021-03-29 23:00:00|8549.9|8548.4|8544.6|8543.1|8549.9|8548.4|8543.5|8542|1385
1617062400000|2021-03-30 00:00:00|8544.5|8543|8549.2|8547.7|8550.6|8549.6|8544.3|8542.8|1959
1617066000000|2021-03-30 01:00:00|8549.1|8547.6|8548|8546.5|8552.9|8551.6|8547.2|8545.8|2266
1617069600000|2021-03-30 02:00:00|8548.2|8546.7|8544.5|8543|8549|8547.7|8543.1|8541.7|2069
1617073200000|2021-03-30 03:00:00|8544.6|8543.1|8541.4|8540.5|8545.3|8544.1|8540.1|8539.1|1758
1617076800000|2021-03-30 04:00:00|8541.3|8540.4|8536.8|8535.9|8541.8|8540.5|8536.8|8535.6|1508
1617080400000|2021-03-30 05:00:00|8537|8535.5|8544.7|8543.2|8544.7|8543.4|8536.3|8534.9|1528
1617084000000|2021-03-30 06:00:00|8544.3|8543.4|8542.6|8539.4|8546.3|8545.3|8529.6|8528.1|4217
1617087600000|2021-03-30 07:00:00|8541.9|8539.6|8531.8|8530.9|8547.7|8546.6|8530.1|8529.1|5024
1617091200000|2021-03-30 08:00:00|8531.7|8530.8|8529.6|8528.1|8535.7|8534.8|8523.7|8522.4|4205
1617094800000|2021-03-30 09:00:00|8529.7|8528.2|8530.6|8529.7|8534.5|8533.6|8523.7|8522.6|3313
1617098400000|2021-03-30 10:00:00|8531.1|8529.6|8532.5|8531.6|8537.7|8536.8|8527.5|8526.5|3244
1617102000000|2021-03-30 11:00:00|8532.6|8531.7|8545.6|8544.1|8545.7|8544.6|8530|8529.1|4038
1617105600000|2021-03-30 12:00:00|8545.7|8544.2|8538.9|8538|8547.2|8546|8533.7|8532.8|4474
1617109200000|2021-03-30 13:00:00|8539|8538.1|8542.5|8541|8543.7|8542.8|8532|8531.1|4962
1617112800000|2021-03-30 14:00:00|8542.2|8540.7|8552.5|8551.6|8557.1|8556.2|8538.5|8537.6|6908
1617116400000|2021-03-30 15:00:00|8552.4|8551.5|8540.2|8539.3|8553.5|8552.6|8540|8539.1|5192
1617120000000|2021-03-30 16:00:00|8540.4|8539.5|8542.4|8541.5|8546|8545.1|8538|8537.1|3844
1617123600000|2021-03-30 17:00:00|8542.5|8541.6|8540.2|8539.3|8544.1|8543.1|8537.8|8536.9|2666
1617127200000|2021-03-30 18:00:00|8540.1|8539.2|8539.2|8538.3|8542.1|8541.2|8538.4|8537.5|2484
1617130800000|2021-03-30 19:00:00|8539.1|8538.2|8539.1|8538.2|8540.2|8539.3|8536.1|8535.2|2171
1617134400000|2021-03-30 20:00:00|8539.2|8538.3|8527.2|8525.7|8540.6|8539.4|8526.5|8523.3|2627
1617138000000|2021-03-30 21:00:00|8527.1|8525.6|8535.7|8523.7|8540.6|8528.6|8526.8|8516.4|3251
1617141600000|2021-03-30 22:00:00|8535.8|8523.8|8529.1|8527.6|8537.3|8529|8527.2|8521.5|2421
1617145200000|2021-03-30 23:00:00|8529|8527.5|8529.4|8527.9|8531|8529.5|8526.7|8525.2|1708
1617148800000|2021-03-31 00:00:00|8529.5|8528|8530.7|8529.2|8533.4|8531.9|8526.5|8525.1|3316
1617152400000|2021-03-31 01:00:00|8530.6|8529.1|8527.2|8525.7|8531.9|8530.5|8526.1|8524.6|2929
1617156000000|2021-03-31 02:00:00|8527|8525.5|8531.1|8529.6|8532.7|8531.5|8525.5|8524.5|2434
1617159600000|2021-03-31 03:00:00|8531.3|8529.8|8529.1|8527.6|8533.3|8531.8|8528|8526.7|2856
1617163200000|2021-03-31 04:00:00|8529.2|8527.7|8530|8528.5|8530.6|8529.6|8525.8|8524.9|2004
1617166800000|2021-03-31 05:00:00|8530.1|8528.6|8531.3|8523.8|8536|8533.4|8529.5|8522.3|2994
1617170400000|2021-03-31 06:00:00|8530.2|8524.4|8527.6|8526.7|8534.3|8532.8|8524.8|8522.6|5343
1617174000000|2021-03-31 07:00:00|8528|8527.1|8537.7|8536.2|8538.2|8537|8525.7|8524.6|5476
1617177600000|2021-03-31 08:00:00|8537.4|8536.5|8523.2|8521.7|8538.2|8537.1|8522.8|8521.3|5262
1617181200000|2021-03-31 09:00:00|8523.1|8521.6|8511.3|8510.4|8524.2|8522.7|8511|8509.7|5307
1617184800000|2021-03-31 10:00:00|8511.2|8510.3|8527.2|8525.7|8527.4|8526.3|8507.2|8506.2|4410
1617188400000|2021-03-31 11:00:00|8527.4|8525.9|8520.3|8519.4|8528.7|8527.6|8517.4|8516.5|3982
1617192000000|2021-03-31 12:00:00|8520.2|8519.3|8517.1|8516.2|8525.5|8522.3|8514.3|8513.3|5329
1617195600000|2021-03-31 13:00:00|8517|8516.1|8515.4|8513.9|8520.2|8519.3|8512.8|8511.9|5207
1617199200000|2021-03-31 14:00:00|8515.3|8513.8|8518.7|8517.8|8521.9|8520.7|8506.3|8505.2|8398
1617202800000|2021-03-31 15:00:00|8518.6|8517.7|8513.1|8512.2|8523.6|8522.7|8510.6|8509.7|7213
1617206400000|2021-03-31 16:00:00|8513.2|8512.3|8514.6|8513.7|8515.1|8514.2|8507.1|8505.9|4255
1617210000000|2021-03-31 17:00:00|8514.8|8513.9|8509.5|8508.6|8515.3|8514.3|8508|8507.1|3169
1617213600000|2021-03-31 18:00:00|8509.4|8508.5|8510.5|8509.6|8514|8513.1|8507.7|8506.8|3368
1617217200000|2021-03-31 19:00:00|8510.8|8509.9|8507.8|8506.3|8512.9|8511.8|8503.5|8502|4001
1617220800000|2021-03-31 20:00:00|8507.7|8506.2|8515.7|8506|8515.8|8509.7|8504.2|8503.1|3027
1617224400000|2021-03-31 21:00:00|8516.1|8506.1|8512.3|8505.4|8518.5|8509.3|8510.7|8502.1|3803
1617228000000|2021-03-31 22:00:00|8512.1|8505.3|8508.2|8506.7|8513.5|8508.5|8506.4|8503.4|3556
1617231600000|2021-03-31 23:00:00|8508|8506.5|8507.4|8505.9|8509.6|8508.1|8507|8505.4|1397
1617235200000|2021-04-01 00:00:00|8507.5|8506|8507.4|8505.9|8513.8|8511|8506.5|8505|3520
1617238800000|2021-04-01 01:00:00|8507.5|8506|8509|8507.5|8512.4|8510.9|8507.2|8506|2649
1617242400000|2021-04-01 02:00:00|8509.1|8507.6|8506.6|8505.1|8510|8508.5|8503.4|8502.2|2965
1617246000000|2021-04-01 03:00:00|8506.4|8505.5|8508.1|8506.6|8510|8508.8|8504.2|8502.9|2524
1617249600000|2021-04-01 04:00:00|8508.2|8506.7|8510.5|8509|8512.8|8511.5|8507.5|8506.1|2953
1617253200000|2021-04-01 05:00:00|8510.4|8508.9|8514.6|8513.1|8518.2|8516.7|8510.4|8508.9|3282
1617256800000|2021-04-01 06:00:00|8514.5|8513|8525.2|8523.7|8525.2|8524|8514.1|8512.9|5354
1617260400000|2021-04-01 07:00:00|8525.4|8523.9|8517.7|8516.2|8530.9|8529.9|8515.4|8514.4|7143
1617264000000|2021-04-01 08:00:00|8517.6|8516.1|8513.5|8512.6|8519.6|8518.2|8508.6|8507.3|6523
1617267600000|2021-04-01 09:00:00|8513.6|8512.7|8525.6|8524.1|8525.7|8524.8|8510.2|8509.1|4804
1617271200000|2021-04-01 10:00:00|8525.3|8524.4|8520.2|8519.3|8533.9|8533|8519|8517.9|4601
1617274800000|2021-04-01 11:00:00|8520|8519.1|8517.3|8515.8|8522|8521|8514.1|8513.1|4429
1617278400000|2021-04-01 12:00:00|8517.5|8516|8516.8|8515.9|8525.4|8524.1|8515.1|8514|5771
1617282000000|2021-04-01 13:00:00|8516.6|8515.7|8512.1|8504|8524.4|8523.2|8505.6|8503.1|7255
1617285600000|2021-04-01 14:00:00|8512.4|8503.8|8509.7|8508.8|8512.4|8510|8493.4|8492.2|8195
1617289200000|2021-04-01 15:00:00|8510|8509.1|8515.8|8514.9|8516.2|8515.3|8503.9|8502.8|5814
1617292800000|2021-04-01 16:00:00|8515.9|8515|8520.6|8519.1|8521|8519.9|8508.5|8507.6|4038
1617296400000|2021-04-01 17:00:00|8520.5|8519|8517.8|8516.9|8521.4|8520.3|8515.8|8514.9|3206
1617300000000|2021-04-01 18:00:00|8517.9|8517|8511.2|8509.7|8518.1|8517.2|8508.8|8507.9|2288
1617303600000|2021-04-01 19:00:00|8511.1|8509.6|8513.4|8511.9|8513.9|8513|8510.5|8509.3|2169
1617307200000|2021-04-01 20:00:00|8513.5|8512|8516.8|8510.1|8519.8|8513.2|8511.9|8506.3|2348
1617310800000|2021-04-01 21:00:00|8517.7|8509.2|8519.2|8508.4|8521.5|8512.9|8515.6|8505.8|2789
1617314400000|2021-04-01 22:00:00|8519.1|8508.7|8514.8|8512.5|8521.4|8515|8513.7|8508.6|2134
1617318000000|2021-04-01 23:00:00|8514.5|8513|8514.2|8512.7|8516.3|8514.8|8513.3|8511.8|1162
1617321600000|2021-04-02 00:00:00|8514.1|8512.6|8505.1|8503.6|8515.1|8513.6|8504.4|8502.9|2187
1617325200000|2021-04-02 01:00:00|8505.2|8503.7|8509.5|8508|8509.9|8508.4|8505.1|8503.6|1769
1617328800000|2021-04-02 02:00:00|8509.4|8507.9|8508.6|8507.1|8510.1|8508.6|8507.2|8505.7|1575
1617332400000|2021-04-02 03:00:00|8508.5|8507|8508.7|8507.2|8510|8508.5|8506.3|8504.8|2218
1617336000000|2021-04-02 04:00:00|8508.8|8507.3|8507.4|8505.9|8509.3|8507.8|8506.6|8505.1|1336
1617339600000|2021-04-02 05:00:00|8507.5|8506|8506.9|8505.4|8509.3|8508.2|8504.1|8502.8|1628
1617343200000|2021-04-02 06:00:00|8506.7|8505.2|8506.8|8505.3|8511.5|8510|8506|8504.5|1895
1617346800000|2021-04-02 07:00:00|8506.7|8505.2|8511.7|8510.2|8513|8511.6|8506.3|8504.8|2008
1617350400000|2021-04-02 08:00:00|8511.9|8510.4|8516.7|8515.2|8517.3|8515.8|8508.2|8506.7|2151
1617354000000|2021-04-02 09:00:00|8516.6|8515.1|8514.7|8513.2|8521.1|8519.6|8514.6|8513.1|2236
1617357600000|2021-04-02 10:00:00|8514.8|8513.3|8511.7|8510.2|8515.6|8514.1|8509.7|8508.2|1528
1617361200000|2021-04-02 11:00:00|8511.8|8510.3|8513.6|8512.1|8515.5|8514.1|8509.9|8508.4|1551
1617364800000|2021-04-02 12:00:00|8513.8|8512.3|8508|8506.5|8523.7|8517.4|8505.3|8503.8|5532
1617368400000|2021-04-02 13:00:00|8507.9|8506.4|8509.3|8507.8|8512.9|8511.4|8504.4|8502.9|3674
1617372000000|2021-04-02 14:00:00|8509.5|8508|8504|8502.5|8511|8509.5|8503.1|8501.6|2537
1617375600000|2021-04-02 15:00:00|8504.2|8502.7|8515.2|8503.6|8516.6|8507.8|8502.2|8499.1|7748
1617379200000|2021-04-02 16:00:00|8515.3|8503.3|8514.1|8504.9|8517.7|8509.5|8506.6|8501|6945
1617382800000|2021-04-02 17:00:00|8515.5|8503.5|8516.2|8504.2|8518.8|8509.5|8508.2|8498.8|15626
1617386400000|2021-04-02 18:00:00|8516.3|8504.3|8514.5|8502.5|8518.6|8508.8|8510.3|8500.3|13358
1617390000000|2021-04-02 19:00:00|8513.7|8501.7|8506.7|8497.3|8519|8507|8501.9|8495.6|8617
1617393600000|2021-04-02 20:00:00|8505.4|8497.9|8512.2|8500.2|8524.4|8512.4|8502.4|8495.5|3879
1617570000000|2021-04-04 21:00:00|8523.6|8501.6|8512.8|8500.8|8525|8504|8507|8490.3|1270
1617573600000|2021-04-04 22:00:00|8512.2|8500.2|8511.4|8506.4|8521.2|8509.8|8508.8|8499.2|11611
1617577200000|2021-04-04 23:00:00|8511.2|8506.6|8509.1|8507.6|8514.7|8510.4|8508.2|8505.6|2994
1617580800000|2021-04-05 00:00:00|8509|8507.5|8508|8506.5|8510.9|8509|8505.3|8503.8|2468
1617584400000|2021-04-05 01:00:00|8508.1|8506.6|8505|8503.5|8509.4|8507.9|8504|8502.5|2558
1617588000000|2021-04-05 02:00:00|8504.9|8503.4|8505.4|8503.9|8507.1|8505.8|8504.2|8502.7|1990
1617591600000|2021-04-05 03:00:00|8505.5|8504|8507.1|8505.6|8508.5|8507|8504.7|8503.2|1809
1617595200000|2021-04-05 04:00:00|8507|8505.5|8505.1|8503.6|8508.1|8506.6|8504.2|8502.8|2290
1617598800000|2021-04-05 05:00:00|8505.3|8503.8|8502.5|8501|8506.3|8504.8|8502|8500.5|2094
1617602400000|2021-04-05 06:00:00|8502.4|8500.9|8494.6|8493.1|8505.4|8503.8|8493.3|8491.8|2440
1617606000000|2021-04-05 07:00:00|8494.5|8493|8486.6|8485.7|8498.9|8497.4|8486.5|8485.2|3317
1617609600000|2021-04-05 08:00:00|8487|8485.5|8475.3|8473.8|8487.7|8486.2|8472.7|8471.6|3662
1617613200000|2021-04-05 09:00:00|8475.4|8473.9|8474.3|8472.8|8477.4|8475.9|8473.1|8471.6|2908
1617616800000|2021-04-05 10:00:00|8474.2|8472.7|8475.2|8473.7|8477.6|8476.4|8472.9|8471.4|2045
1617620400000|2021-04-05 11:00:00|8475.5|8474|8482.3|8480.8|8483|8481.5|8474.3|8473|2872
1617624000000|2021-04-05 12:00:00|8481.9|8480.4|8488.7|8487.2|8492.2|8491|8479.4|8478|4530
1617627600000|2021-04-05 13:00:00|8488.6|8487.1|8493.7|8487.2|8496.8|8490.6|8485.9|8484.8|5219
1617631200000|2021-04-05 14:00:00|8495.3|8486.5|8492.4|8491.5|8499.7|8498.5|8489.3|8486.5|6139
1617634800000|2021-04-05 15:00:00|8492.5|8491.6|8492.9|8492|8497.1|8495.9|8489.7|8488.5|3931
1617638400000|2021-04-05 16:00:00|8492.8|8491.9|8499.9|8499|8501.4|8500.5|8492.6|8491.7|2141
1617642000000|2021-04-05 17:00:00|8500.1|8498.6|8496|8495.1|8501|8499.8|8494.4|8493.2|2162
1617645600000|2021-04-05 18:00:00|8495.9|8495|8495|8494.1|8498.4|8497.3|8494.2|8492.9|1950
1617649200000|2021-04-05 19:00:00|8495.1|8494.2|8496.1|8495.2|8496.6|8495.4|8492.8|8491.1|2262
1617652800000|2021-04-05 20:00:00|8496|8495.1|8501.5|8489.8|8501.7|8495.1|8493.1|8487|1878
1617656400000|2021-04-05 21:00:00|8501.6|8489.7|8496.1|8484.9|8504.7|8493.7|8492.5|8480.5|3527
1617660000000|2021-04-05 22:00:00|8495.6|8485.4|8492.7|8491.2|8499.6|8493.2|8491.2|8484.8|2899
1617663600000|2021-04-05 23:00:00|8492.8|8491.3|8494.5|8493|8495.2|8493.7|8492|8490.1|1338
1617667200000|2021-04-06 00:00:00|8494.7|8493.2|8497.8|8496.3|8499.2|8497.8|8494.6|8493.1|2092
1617670800000|2021-04-06 01:00:00|8497.9|8496.4|8496.9|8496|8498.7|8497.3|8495.5|8494.2|2474
1617674400000|2021-04-06 02:00:00|8497|8496.1|8499.5|8498|8500.1|8499|8496.4|8495.1|3470
1617678000000|2021-04-06 03:00:00|8499.4|8498.5|8496.4|8494.9|8499.9|8498.6|8495.2|8493.7|2551
1617681600000|2021-04-06 04:00:00|8496.3|8494.8|8490.4|8488.9|8497.5|8496.3|8489.9|8488.4|2290
1617685200000|2021-04-06 05:00:00|8490.5|8489|8488.1|8486.6|8492.3|8490.9|8486.4|8485.1|2614
1617688800000|2021-04-06 06:00:00|8488.6|8487.1|8501.4|8499.9|8503.4|8502.5|8487.7|8486.3|5312
1617692400000|2021-04-06 07:00:00|8501.3|8499.8|8516.9|8515.4|8520.8|8519.6|8500.8|8499.7|7052
1617696000000|2021-04-06 08:00:00|8516.6|8515.1|8529.2|8525.2|8531|8529.7|8515.7|8514.3|7374
1617699600000|2021-04-06 09:00:00|8529.1|8525.3|8541.5|8540.6|8546.3|8545.3|8527.8|8525.3|6729
1617703200000|2021-04-06 10:00:00|8541.6|8540.7|8536.8|8535.3|8544.6|8543.7|8531.5|8530.3|4842
1617706800000|2021-04-06 11:00:00|8536.9|8535.4|8539.6|8538.7|8543.2|8542|8532.7|8531.7|4400
1617710400000|2021-04-06 12:00:00|8539.7|8538.8|8547.5|8546|8548.4|8547.3|8532.6|8531.7|6735
1617714000000|2021-04-06 13:00:00|8547|8546.1|8552.3|8551.4|8555.1|8554|8542.2|8541.1|6205
1617717600000|2021-04-06 14:00:00|8552.4|8551.5|8541.6|8540.7|8556.5|8555.4|8539.1|8537.9|6361
1617721200000|2021-04-06 15:00:00|8542|8541.1|8558.3|8557.4|8559.4|8558.2|8542|8541.1|4702
1617724800000|2021-04-06 16:00:00|8558.7|8557.2|8577.9|8577|8578.7|8577.6|8557.7|8556.6|4075
1617728400000|2021-04-06 17:00:00|8578.2|8576.7|8581.6|8580.7|8588.2|8587.3|8576.4|8575.2|4367
1617732000000|2021-04-06 18:00:00|8581.5|8580.6|8588.6|8587.7|8589.6|8588.7|8581.1|8580.2|3587
1617735600000|2021-04-06 19:00:00|8588.5|8587.6|8586.2|8585.3|8589|8587.7|8582.2|8581|2955
1617739200000|2021-04-06 20:00:00|8586.5|8585|8592.9|8589.6|8598.2|8590.1|8584.4|8582.3|2851
1617742800000|2021-04-06 21:00:00|8592.8|8589.8|8592.3|8580.3|8598.4|8589.8|8589.7|8578.4|3154
1617746400000|2021-04-06 22:00:00|8593.1|8581.5|8589.6|8588.1|8595.8|8588.7|8587.9|8581.3|4750
1617750000000|2021-04-06 23:00:00|8589.7|8588.2|8586.1|8584.6|8590.8|8588.8|8585.3|8583.8|1563
1617753600000|2021-04-07 00:00:00|8586.2|8584.7|8583|8582.1|8588|8586.8|8582.8|8581.6|2315
1617757200000|2021-04-07 01:00:00|8583.3|8581.8|8586.9|8585.4|8587.3|8585.8|8582.5|8581.3|2982
1617760800000|2021-04-07 02:00:00|8586.5|8585|8586.9|8585.4|8589.6|8588.1|8585.9|8584.4|3609
1617764400000|2021-04-07 03:00:00|8587|8585.5|8584.5|8583|8587|8585.5|8583.6|8582.2|2657
1617768000000|2021-04-07 04:00:00|8584.4|8582.9|8583.8|8582.3|8585.3|8584.2|8582.7|8581.2|2097
1617771600000|2021-04-07 05:00:00|8583.9|8582.4|8594.9|8593.4|8598.2|8596.9|8583.4|8581.9|2609
1617775200000|2021-04-07 06:00:00|8594.8|8593.3|8615.6|8614.1|8625.1|8623.9|8591.8|8590.3|7160
1617778800000|2021-04-07 07:00:00|8615.9|8614.4|8604.7|8603.2|8615.9|8614.4|8595|8593.8|7732
1617782400000|2021-04-07 08:00:00|8604.6|8603.1|8594.5|8593.6|8606.2|8605.1|8586.6|8585.1|6870
1617786000000|2021-04-07 09:00:00|8594.4|8593.5|8599.8|8598.9|8601.3|8600.3|8586.4|8585.2|5356
1617789600000|2021-04-07 10:00:00|8599.9|8599|8610.7|8609.2|8611.1|8609.8|8593.2|8592|5676
1617793200000|2021-04-07 11:00:00|8610.6|8609.1|8607.2|8605.7|8612.9|8611.6|8600.8|8599.8|5613
1617796800000|2021-04-07 12:00:00|8607.3|8605.8|8636.6|8635.7|8639|8638|8606.2|8604.9|7501
1617800400000|2021-04-07 13:00:00|8637|8635.5|8656.3|8654.8|8664.2|8663|8634.1|8633.2|7684
1617804000000|2021-04-07 14:00:00|8656.2|8654.7|8631.5|8630.6|8659.6|8658.4|8630.7|8629.5|9165
1617807600000|2021-04-07 15:00:00|8631.9|8630.4|8643.7|8642.8|8652.5|8651|8626.4|8625.5|7031
1617811200000|2021-04-07 16:00:00|8643.6|8642.7|8647.1|8646.2|8652.4|8651.3|8639|8638.1|4500
1617814800000|2021-04-07 17:00:00|8647.3|8646.4|8650.9|8641.1|8651.9|8650.2|8644.9|8638.1|3170
1617818400000|2021-04-07 18:00:00|8649.6|8642.1|8640.1|8639.2|8651.3|8646.1|8638.9|8637.8|4245
1617822000000|2021-04-07 19:00:00|8639.8|8638.9|8646.3|8644.8|8647.2|8646.1|8638.4|8637.4|3704
1617825600000|2021-04-07 20:00:00|8646.4|8644.9|8641.9|8636.7|8648|8646.7|8640.6|8636.4|2562
1617829200000|2021-04-07 21:00:00|8642.1|8636.4|8646.7|8636.4|8650|8638.1|8640.7|8629.8|3336
1617832800000|2021-04-07 22:00:00|8646.6|8636.1|8643.3|8641.8|8649.6|8642.4|8641.2|8633.9|2701
1617836400000|2021-04-07 23:00:00|8643.2|8641.7|8640.4|8638.9|8643.5|8642|8639.7|8638.2|1591
1617840000000|2021-04-08 00:00:00|8640.3|8638.8|8637.3|8635.8|8642.4|8640.9|8635.7|8634.2|2537
1617843600000|2021-04-08 01:00:00|8637.2|8635.7|8634.6|8633.1|8638.7|8637.2|8633.6|8632.1|2412
1617847200000|2021-04-08 02:00:00|8634.7|8633.2|8630.1|8629.2|8635|8633.5|8628.7|8627.4|2154
1617850800000|2021-04-08 03:00:00|8630.2|8629.3|8630.4|8628.9|8631.9|8630.4|8628.9|8627.4|1853
1617854400000|2021-04-08 04:00:00|8630.2|8628.7|8629.8|8628.3|8631.3|8630.1|8625.8|8624.6|1840
1617858000000|2021-04-08 05:00:00|8629.7|8628.2|8628.4|8626.9|8631.1|8629.6|8625.4|8623.9|2467
1617861600000|2021-04-08 06:00:00|8628.5|8627|8629.1|8627.6|8630.7|8629.5|8622.1|8620.7|4274
1617865200000|2021-04-08 07:00:00|8629|8627.5|8634.7|8633.2|8638.6|8637.1|8624.2|8623|6017
1617868800000|2021-04-08 08:00:00|8634.8|8633.3|8656.7|8655.2|8658.4|8656.9|8632.7|8631.2|5923
1617872400000|2021-04-08 09:00:00|8656.4|8655.5|8635.6|8634.1|8656.7|8655.7|8635.3|8633.8|4875
1617876000000|2021-04-08 10:00:00|8635.7|8634.2|8634.1|8632.6|8638.5|8637|8627.9|8626.4|4453
1617879600000|2021-04-08 11:00:00|8634|8632.5|8630.4|8628.9|8641.1|8639.9|8628.7|8627.4|5689
1617883200000|2021-04-08 12:00:00|8630.5|8629|8639.5|8638|8640|8638.5|8627.8|8626.5|6827
1617886800000|2021-04-08 13:00:00|8639.3|8637.8|8649.3|8647.8|8657.4|8656.1|8637.4|8636|6198
1617890400000|2021-04-08 14:00:00|8649.2|8647.7|8666|8665.1|8669.3|8668.3|8647.2|8646.1|7583
1617894000000|2021-04-08 15:00:00|8666.1|8665.2|8665.4|8664.5|8669.9|8669|8662|8661.1|5852
1617897600000|2021-04-08 16:00:00|8665.5|8664.6|8677|8676.1|8678|8676.9|8663.4|8662.3|4883
1617901200000|2021-04-08 17:00:00|8676.9|8676|8678.7|8677.8|8679.5|8678.6|8671.9|8670.8|3231
1617904800000|2021-04-08 18:00:00|8678.8|8677.9|8675.7|8674.8|8682.2|8680.8|8670.1|8669|3131
1617908400000|2021-04-08 19:00:00|8675.8|8674.9|8677.8|8676.3|8678.1|8676.9|8671.6|8670.6|2335
1617912000000|2021-04-08 20:00:00|8677.2|8676.1|8678.3|8672.2|8680.2|8677.5|8673.6|8668|2725
1617915600000|2021-04-08 21:00:00|8677.8|8674.3|8680.3|8673.3|8689.7|8679.1|8677|8669.2|3157
1617919200000|2021-04-08 22:00:00|8680.2|8672|8676.7|8675.2|8682.4|8679.2|8675.2|8670.1|3366
1617922800000|2021-04-08 23:00:00|8676.5|8675|8676.8|8675.3|8678|8676.5|8675.9|8674.4|1386
1617926400000|2021-04-09 00:00:00|8676.7|8675.2|8670.2|8668.7|8676.8|8675.5|8668.6|8667.4|2525
1617930000000|2021-04-09 01:00:00|8670.3|8668.8|8666.6|8665.1|8672.6|8671.1|8666.1|8665|2562
1617933600000|2021-04-09 02:00:00|8666.5|8665|8668.5|8667|8669.2|8667.9|8665.9|8664.7|2456
1617937200000|2021-04-09 03:00:00|8668.6|8667.1|8668.4|8666.9|8671.4|8670.5|8666.7|8665.5|2091
1617940800000|2021-04-09 04:00:00|8668.3|8666.8|8668.4|8667.5|8670.5|8669.3|8667.6|8666.5|1285
1617944400000|2021-04-09 05:00:00|8668.5|8667.6|8678.6|8677.1|8679.6|8678.1|8667.5|8666.5|3191
1617948000000|2021-04-09 06:00:00|8678.7|8677.2|8693.7|8692.2|8695.7|8694.6|8672.8|8671.5|5899
1617951600000|2021-04-09 07:00:00|8693.9|8692.4|8683.9|8682.4|8698.2|8697.1|8677.6|8676.6|6461
1617955200000|2021-04-09 08:00:00|8683.8|8682.3|8668.7|8667.2|8686.9|8685.9|8664.6|8663.2|5969
1617958800000|2021-04-09 09:00:00|8668.6|8667.7|8680.9|8679.4|8682.4|8681.2|8668.6|8667.3|4906
1617962400000|2021-04-09 10:00:00|8681|8679.5|8665.2|8664.3|8682.2|8681.2|8662.5|8661.4|4690
1617966000000|2021-04-09 11:00:00|8665|8664.1|8670.5|8669|8673|8672.1|8660.5|8659.2|5561
1617969600000|2021-04-09 12:00:00|8670.6|8669.1|8658.5|8657|8671.3|8670.2|8657.7|8656.5|7188
1617973200000|2021-04-09 13:00:00|8658.6|8657.1|8655.6|8654.1|8659.5|8658.4|8647|8646|6034
1617976800000|2021-04-09 14:00:00|8655.4|8654.5|8660.1|8659.2|8666.1|8664.7|8650.5|8649.3|7274
1617980400000|2021-04-09 15:00:00|8660.5|8659.6|8664|8663.1|8666.5|8665.3|8655.7|8654.8|5430
1617984000000|2021-04-09 16:00:00|8664.1|8663.2|8670.2|8668.7|8672.2|8671.3|8661.7|8660.8|3302
1617987600000|2021-04-09 17:00:00|8670.1|8668.6|8675.6|8674.7|8676.1|8675.2|8669.6|8668.6|2523
1617991200000|2021-04-09 18:00:00|8675.7|8674.8|8679|8678.1|8679.9|8679|8675.2|8674.3|2806
1617994800000|2021-04-09 19:00:00|8678.8|8677.9|8682.6|8681.1|8682.6|8681.3|8678.6|8677.4|2316
1617998400000|2021-04-09 20:00:00|8682.7|8681.2|8689.9|8678.9|8690.7|8684.9|8680.8|8672.1|2500
1618174800000|2021-04-11 21:00:00|8684.7|8662.7|8686.8|8674.8|8696.9|8677.7|8673.2|8659.1|2099
1618178400000|2021-04-11 22:00:00|8687.3|8675.3|8682.1|8679.3|8691.9|8681.7|8679|8667|5482
1618182000000|2021-04-11 23:00:00|8682.2|8679.2|8679.3|8677.8|8685.5|8681.2|8678.8|8675.9|3915
1618185600000|2021-04-12 00:00:00|8679.2|8677.7|8678.9|8678|8682.7|8681.8|8677.9|8676.6|2730
1618189200000|2021-04-12 01:00:00|8679|8678.1|8685.5|8684|8686.1|8684.9|8678.2|8677|3911
1618192800000|2021-04-12 02:00:00|8685.6|8684.1|8687.3|8686.4|8689.7|8688.6|8683.9|8682.6|3756
1618196400000|2021-04-12 03:00:00|8687.4|8685.9|8687.6|8686.1|8690.2|8688.9|8686.6|8685.5|2763
1618200000000|2021-04-12 04:00:00|8687.5|8686|8689.7|8688.2|8690.2|8688.9|8683.6|8682.4|2569
1618203600000|2021-04-12 05:00:00|8689.6|8688.1|8684.8|8683.3|8696.2|8694.7|8683.1|8682.2|3078
1618207200000|2021-04-12 06:00:00|8684.9|8683.4|8669.7|8668.2|8690.2|8688.7|8669.7|8668.2|5428
1618210800000|2021-04-12 07:00:00|8669.8|8668.3|8649.4|8648.5|8670.6|8669.3|8645.8|8644.9|7242
1618214400000|2021-04-12 08:00:00|8649.3|8648.4|8649.1|8648.2|8650.5|8649.2|8640.3|8639.2|5741
1618218000000|2021-04-12 09:00:00|8649|8648.1|8667|8665.5|8667.3|8666.2|8646.4|8645.1|4865
1618221600000|2021-04-12 10:00:00|8667.1|8666.2|8655.9|8655|8667.9|8666.9|8655.7|8654.7|4460
1618225200000|2021-04-12 11:00:00|8655.7|8654.8|8651.9|8651|8659.2|8658.3|8648.9|8648|4319
1618228800000|2021-04-12 12:00:00|8651.8|8650.9|8654.6|8653.7|8662.5|8661.6|8649.6|8648.7|4543
1618232400000|2021-04-12 13:00:00|8654.5|8653.6|8660.3|8659.4|8666.5|8665.5|8654.2|8653.1|5375
1618236000000|2021-04-12 14:00:00|8660.2|8659.3|8663.9|8663|8672.2|8671.3|8659.9|8659|5128
1618239600000|2021-04-12 15:00:00|8664|8663.1|8666.3|8665.4|8670.7|8669.8|8661.9|8661|4034
1618243200000|2021-04-12 16:00:00|8666.4|8665.5|8670.9|8670|8671.2|8670.3|8664.7|8663.8|2966
1618246800000|2021-04-12 17:00:00|8670.8|8669.9|8671.4|8669.9|8672.1|8671.2|8668.4|8667.3|2028
1618250400000|2021-04-12 18:00:00|8671.1|8670.2|8662.1|8661.2|8672.6|8671.4|8661.5|8660.6|2991
1618254000000|2021-04-12 19:00:00|8662.3|8661.4|8668.7|8667.8|8668.9|8668|8662|8661.1|2656
1618257600000|2021-04-12 20:00:00|8668.6|8667.7|8674|8662|8674.4|8668|8665.1|8661.3|2212
1618261200000|2021-04-12 21:00:00|8672.4|8660.4|8672.2|8665.5|8679.9|8667.9|8666.2|8654.2|2983
1618264800000|2021-04-12 22:00:00|8671.9|8665.4|8666.5|8665|8677.7|8669.4|8665.7|8654.2|4576
1618268400000|2021-04-12 23:00:00|8666.6|8665.1|8661.7|8660.2|8667.9|8665.7|8661.4|8659.9|1675
1618272000000|2021-04-13 00:00:00|8661.8|8660.3|8662.9|8661.4|8665.9|8664|8661.6|8660.1|2631
1618275600000|2021-04-13 01:00:00|8663|8661.5|8664.4|8662.9|8666.9|8665.6|8662.9|8661.4|3381
1618279200000|2021-04-13 02:00:00|8664.5|8663|8658.6|8657.1|8664.6|8663.1|8658.1|8656.6|2412
1618282800000|2021-04-13 03:00:00|8658.4|8656.9|8659.9|8658.4|8662.9|8661.4|8657.8|8656.4|2445
1618286400000|2021-04-13 04:00:00|8660|8658.5|8660.6|8659.1|8661.1|8659.8|8657.4|8656|2086
1618290000000|2021-04-13 05:00:00|8660.9|8659.4|8657.8|8652.3|8661.9|8659.8|8654.3|8647.2|2559
1618293600000|2021-04-13 06:00:00|8658.2|8651.7|8645.8|8644.9|8661.3|8656.8|8644.8|8643.4|4894
1618297200000|2021-04-13 07:00:00|8646.5|8645|8657.9|8656.4|8660.4|8659.3|8643.2|8641.8|6848
1618300800000|2021-04-13 08:00:00|8657.8|8656.3|8653.8|8649.8|8659.1|8657.8|8649.5|8645.7|5017
1618304400000|2021-04-13 09:00:00|8654.1|8650.1|8642.1|8640.6|8654.4|8651.3|8641.1|8640|4804
1618308000000|2021-04-13 10:00:00|8642|8640.5|8659|8658.1|8660.8|8659.6|8641.8|8640.4|4628
1618311600000|2021-04-13 11:00:00|8659.1|8658.2|8669|8667.5|8669.9|8669|8657.5|8656.3|6871
1618315200000|2021-04-13 12:00:00|8668.9|8668|8685.5|8684|8688.3|8687|8663.1|8657.1|8635
1618318800000|2021-04-13 13:00:00|8685.6|8684.1|8680|8679.1|8712.6|8711.3|8679|8678.1|8914
1618322400000|2021-04-13 14:00:00|8680.1|8679.2|8686.9|8686|8691.2|8690.3|8678.8|8677.6|7001
1618326000000|2021-04-13 15:00:00|8687.1|8686.2|8688.4|8687.5|8689.4|8688|8682.8|8681.7|4530
1618329600000|2021-04-13 16:00:00|8688.2|8687.3|8690.5|8689.6|8690.7|8689.7|8686.3|8685.2|2781
1618333200000|2021-04-13 17:00:00|8690.4|8689.5|8689.5|8688.6|8690.8|8689.7|8686.5|8685.6|3038
1618336800000|2021-04-13 18:00:00|8689.4|8688.5|8687.9|8687|8690.5|8689.6|8687.6|8686.7|2382
1618340400000|2021-04-13 19:00:00|8687.7|8686.8|8690.3|8689.4|8690.5|8689.6|8685.5|8684.5|2504
1618344000000|2021-04-13 20:00:00|8690.2|8689.3|8691.5|8685|8695.6|8689.6|8687.7|8684.2|2064
1618347600000|2021-04-13 21:00:00|8693.7|8683.2|8693.5|8684.5|8697.4|8689.5|8689.2|8682.2|2316
1618351200000|2021-04-13 22:00:00|8692.8|8685|8690.3|8686.3|8695.9|8689.4|8688.5|8683.6|6036
1618354800000|2021-04-13 23:00:00|8688.7|8686.1|8688.7|8687.2|8690.4|8688.9|8687.6|8686.1|1746
1618358400000|2021-04-14 00:00:00|8688.9|8687.4|8693.4|8691.9|8693.7|8692.4|8688.3|8687|2791
1618362000000|2021-04-14 01:00:00|8693.6|8692.1|8692.4|8691.5|8694.8|8693.5|8688|8687.1|3292
1618365600000|2021-04-14 02:00:00|8692.5|8691.6|8689|8687.5|8694.3|8693|8685.8|8684.3|3574
1618369200000|2021-04-14 03:00:00|8689.1|8687.6|8686.2|8684.7|8690.6|8689.3|8685.9|8684.6|2394
1618372800000|2021-04-14 04:00:00|8686.3|8684.8|8688.4|8686.9|8688.4|8687.2|8680.9|8679.8|2811
1618376400000|2021-04-14 05:00:00|8688.3|8686.8|8685.4|8684.5|8689.7|8688.3|8682.1|8681.2|2459
1618380000000|2021-04-14 06:00:00|8685.8|8684.3|8674.4|8672.9|8685.9|8684.8|8671.4|8670.2|4708
1618383600000|2021-04-14 07:00:00|8674.1|8673.2|8676.1|8674.6|8679.2|8677.7|8670.1|8668.6|6991
1618387200000|2021-04-14 08:00:00|8676|8674.5|8675.1|8674.2|8676.6|8675.1|8669.6|8668.3|5549
1618390800000|2021-04-14 09:00:00|8675.2|8674.3|8683.7|8682.8|8686.1|8685|8674.8|8673.8|5418
1618394400000|2021-04-14 10:00:00|8683.8|8682.9|8688.4|8686.9|8694.9|8693.7|8678.1|8677.2|5088
1618398000000|2021-04-14 11:00:00|8688|8687.1|8695|8693.5|8695.8|8694.6|8683.3|8682.4|4795
1618401600000|2021-04-14 12:00:00|8695.1|8693.6|8698.7|8697.8|8699.5|8698.2|8690.6|8689.7|4065
1618405200000|2021-04-14 13:00:00|8698.9|8697.4|8678.7|8677.2|8699|8697.8|8674.3|8673.3|5912
1618408800000|2021-04-14 14:00:00|8678.4|8676.9|8684.1|8683.2|8688.8|8687.9|8675.3|8674.1|5635
1618412400000|2021-04-14 15:00:00|8683.6|8682.7|8684.5|8683.6|8687.5|8686.5|8677.2|8676.2|4211
1618416000000|2021-04-14 16:00:00|8684|8683.1|8687.9|8686.4|8691.7|8690.7|8683.6|8682.4|3379
1618419600000|2021-04-14 17:00:00|8687.5|8686.6|8691|8689.5|8691.2|8690.2|8685.8|8684.7|2266
1618423200000|2021-04-14 18:00:00|8691.1|8689.6|8687.9|8687|8691.6|8690.6|8684.9|8684|2097
1618426800000|2021-04-14 19:00:00|8688|8687.1|8690.8|8689.9|8692.5|8691.4|8686.1|8685.2|2444
1618430400000|2021-04-14 20:00:00|8691.2|8689.7|8697.9|8688.6|8700.5|8697.1|8690.7|8684.1|2243
1618434000000|2021-04-14 21:00:00|8698.6|8686.6|8700.3|8688.3|8703|8693.8|8692.7|8680.7|2391
1618437600000|2021-04-14 22:00:00|8700|8688|8697.1|8695.6|8702.3|8696.7|8692.9|8686.6|2363
1618441200000|2021-04-14 23:00:00|8696.8|8695.3|8698.1|8696.6|8698.3|8697|8696.1|8694.6|1302
1618444800000|2021-04-15 00:00:00|8698.3|8696.8|8692.2|8690.7|8698.3|8697|8691.3|8690.1|2429
1618448400000|2021-04-15 01:00:00|8692.3|8690.8|8694.6|8693.7|8697.5|8696|8691.5|8690.1|3254
1618452000000|2021-04-15 02:00:00|8694.7|8693.8|8694.2|8692.7|8696.6|8695.4|8692.8|8691.3|2214
1618455600000|2021-04-15 03:00:00|8694.3|8692.8|8695.1|8694.2|8696.1|8694.9|8692.7|8691.5|1901
1618459200000|2021-04-15 04:00:00|8694.9|8694|8695.7|8694.8|8697.6|8696.1|8693|8691.9|1892
1618462800000|2021-04-15 05:00:00|8695.8|8694.9|8693.5|8692|8697.7|8696.5|8692|8691.1|2047
1618466400000|2021-04-15 06:00:00|8694|8692.5|8692.5|8691|8698|8696.8|8688.3|8687|3427
1618470000000|2021-04-15 07:00:00|8692.6|8691.1|8686.2|8684.7|8694.5|8693.4|8684.8|8683.8|4803
1618473600000|2021-04-15 08:00:00|8686.4|8684.9|8696.2|8694.7|8697.1|8695.8|8683.4|8682.2|4231
1618477200000|2021-04-15 09:00:00|8696|8695.1|8686.4|8685.5|8698.4|8697.2|8677.3|8675.9|4287
1618480800000|2021-04-15 10:00:00|8686.2|8685.3|8690.8|8689.9|8693.3|8692.4|8681|8679.7|4121
1618484400000|2021-04-15 11:00:00|8690.9|8690|8680.6|8679.7|8693.8|8692.7|8679.8|8678.9|3552
1618488000000|2021-04-15 12:00:00|8680.7|8679.8|8675.3|8673.8|8684.3|8682.3|8670.6|8669.4|5573
1618491600000|2021-04-15 13:00:00|8675.2|8673.7|8687.8|8686.3|8695.1|8694|8675.1|8673.6|6213
1618495200000|2021-04-15 14:00:00|8687.9|8686.4|8678.6|8677.7|8693.5|8692.6|8676.3|8675.1|7788
1618498800000|2021-04-15 15:00:00|8678.5|8677.6|8682.3|8680.8|8684.5|8683.5|8676.1|8674.9|5618
1618502400000|2021-04-15 16:00:00|8682.2|8680.7|8683.4|8682.5|8687.2|8686.2|8681.5|8680.4|3835
1618506000000|2021-04-15 17:00:00|8683.5|8682.6|8681.2|8680.3|8684.7|8683.7|8678.1|8677.2|3185
1618509600000|2021-04-15 18:00:00|8681.1|8680.2|8683.8|8682.9|8685.7|8684.7|8680.9|8680|2536
1618513200000|2021-04-15 19:00:00|8683.7|8682.8|8684.9|8684|8685.4|8684.5|8679.8|8678.9|2933
1618516800000|2021-04-15 20:00:00|8684.8|8683.9|8686.1|8674.1|8687.6|8685.7|8681.5|8673.5|2617
1618520400000|2021-04-15 21:00:00|8687|8675|8687.1|8675.1|8691|8680.8|8683.9|8674.4|2785
1618524000000|2021-04-15 22:00:00|8687|8675|8684.1|8682.6|8688|8683|8681.7|8674.8|2481
1618527600000|2021-04-15 23:00:00|8684.2|8682.7|8684.5|8683|8685.1|8683.7|8683.4|8681.9|1188
1618531200000|2021-04-16 00:00:00|8684.6|8683.1|8685|8683.5|8688.1|8686.9|8684.5|8683|2863
1618534800000|2021-04-16 01:00:00|8685.1|8683.6|8692|8690.5|8693.8|8692.5|8684.3|8683|4851
1618538400000|2021-04-16 02:00:00|8692.1|8690.6|8686.4|8685.5|8693.3|8692.1|8686|8684.9|3416
1618542000000|2021-04-16 03:00:00|8686.3|8685.4|8691.5|8690|8692.1|8690.9|8686.3|8685.4|2250
1618545600000|2021-04-16 04:00:00|8691.6|8690.1|8690.8|8689.9|8694|8692.8|8690.5|8689|2392
1618549200000|2021-04-16 05:00:00|8691.2|8689.7|8696.7|8695.2|8697.6|8696.3|8690.4|8689.2|2276
1618552800000|2021-04-16 06:00:00|8696.6|8695.1|8717.1|8715.6|8719.7|8718.2|8695.3|8694|5317
1618556400000|2021-04-16 07:00:00|8717|8715.5|8715.6|8714.7|8719.7|8718.4|8706|8705.1|6364
1618560000000|2021-04-16 08:00:00|8715.3|8714.4|8708|8707.1|8719.8|8718.9|8706.1|8705|5179
1618563600000|2021-04-16 09:00:00|8707.9|8707|8693.7|8692.8|8708.6|8707.2|8691.8|8690.8|5728
1618567200000|2021-04-16 10:00:00|8693.6|8692.7|8696.7|8695.8|8697.4|8696.5|8689.3|8688|5577
1618570800000|2021-04-16 11:00:00|8696.4|8695.5|8683.6|8682.1|8698|8697.1|8680.6|8679.5|5506
1618574400000|2021-04-16 12:00:00|8683.1|8682.2|8682.2|8681.3|8687.7|8686.8|8676.8|8675.5|5607
1618578000000|2021-04-16 13:00:00|8682.3|8681.4|8685.4|8683.9|8691.2|8690.1|8680.5|8679.5|4439
1618581600000|2021-04-16 14:00:00|8685.3|8683.8|8670.2|8669.3|8686.5|8685.3|8666.8|8665.9|5547
1618585200000|2021-04-16 15:00:00|8670.3|8669.4|8665.1|8664.2|8671.9|8671|8662|8661.1|4686
1618588800000|2021-04-16 16:00:00|8665.2|8663.7|8665.9|8665|8669.6|8668.7|8664.1|8663.2|3042
1618592400000|2021-04-16 17:00:00|8666.1|8665.2|8659.8|8658.9|8667.1|8666.2|8659.8|8658.9|2145
1618596000000|2021-04-16 18:00:00|8659.9|8659|8658.5|8657.6|8661.2|8659.8|8656.2|8655|2568
1618599600000|2021-04-16 19:00:00|8658.6|8657.7|8658.1|8657.2|8662.3|8661.1|8657.3|8656|2997
1618603200000|2021-04-16 20:00:00|8658|8657.1|8658.3|8656.8|8669.2|8659.8|8656.8|8646.2|2262
1618776000000|2021-04-18 20:00:00|8669.6|8647.6|8666|8647.2|8674.1|8655.5|8654.5|8644.3|191
1618779600000|2021-04-18 21:00:00|8666.5|8647.4|8664.7|8652.7|8670.8|8658.8|8651.1|8639.1|1843
1618783200000|2021-04-18 22:00:00|8664.8|8652.8|8657.2|8653.9|8665.1|8658.8|8655.2|8649.5|4705
1618786800000|2021-04-18 23:00:00|8657|8654|8662.8|8661.3|8663.5|8662.1|8656.8|8654|2194
1618790400000|2021-04-19 00:00:00|8662.7|8661.2|8658.7|8657.2|8662.7|8661.2|8657.6|8656.3|3441
1618794000000|2021-04-19 01:00:00|8658.8|8657.3|8645.5|8644.6|8660.2|8658.8|8642.7|8641.4|4056
1618797600000|2021-04-19 02:00:00|8645.7|8644.8|8642.6|8641.1|8646.8|8645.6|8641.4|8640.1|3196
1618801200000|2021-04-19 03:00:00|8642.3|8641.4|8643.8|8642.3|8644.2|8643.3|8639.1|8637.6|2497
1618804800000|2021-04-19 04:00:00|8643.9|8642.4|8634.5|8633|8644|8643.1|8630.5|8629.3|3071
1618808400000|2021-04-19 05:00:00|8634.6|8633.1|8638.3|8636.8|8639.6|8638.4|8631.1|8629.9|3707
1618812000000|2021-04-19 06:00:00|8638.1|8637.2|8645|8643.5|8652.5|8651|8631.2|8630.3|4906
1618815600000|2021-04-19 07:00:00|8644.9|8643.4|8662.6|8661.7|8664.6|8663.3|8644.9|8643.4|7305
1618819200000|2021-04-19 08:00:00|8662.5|8661.6|8666|8665.1|8669.5|8668.6|8657.6|8656.2|7298
1618822800000|2021-04-19 09:00:00|8665.9|8665|8660.6|8659.1|8673.3|8672.1|8660.4|8659|5801
1618826400000|2021-04-19 10:00:00|8660.7|8659.2|8652.2|8651.3|8667|8666.1|8650|8648.9|5925
1618830000000|2021-04-19 11:00:00|8652.3|8651.4|8642.1|8641.2|8657.5|8656.4|8638.1|8637|8426
1618833600000|2021-04-19 12:00:00|8642.2|8641.3|8623.1|8622.2|8644.2|8643.1|8619.2|8618.1|7957
1618837200000|2021-04-19 13:00:00|8623.3|8622.4|8612.3|8611.4|8628.6|8627.7|8610.7|8609.6|8149
1618840800000|2021-04-19 14:00:00|8612.2|8611.3|8595.2|8594.3|8620.2|8619.1|8589.3|8588.3|8397
1618844400000|2021-04-19 15:00:00|8595.1|8594.2|8606.4|8605.5|8606.9|8606|8593.3|8592.4|5286
1618848000000|2021-04-19 16:00:00|8606.3|8605.4|8607.6|8606.7|8609.9|8608.8|8605.4|8604.3|3295
1618851600000|2021-04-19 17:00:00|8607.7|8606.8|8608.3|8607.4|8608.6|8607.6|8603.7|8602.8|2820
1618855200000|2021-04-19 18:00:00|8608.4|8607.5|8605.7|8604.8|8609.4|8608.3|8602.9|8602|2481
1618858800000|2021-04-19 19:00:00|8605.6|8604.7|8606.1|8605.2|8608.4|8607.5|8604.1|8603.2|2005
1618862400000|2021-04-19 20:00:00|8606.2|8605.3|8610.3|8602.1|8613.7|8606.9|8603.3|8599|1926
1618866000000|2021-04-19 21:00:00|8610.8|8600.8|8612.9|8603|8615.7|8606.7|8606.8|8594.8|2883
1618869600000|2021-04-19 22:00:00|8612.1|8603.9|8606.4|8604.9|8614.9|8606.8|8605.9|8597.3|6016
1618873200000|2021-04-19 23:00:00|8606.3|8604.8|8607.9|8606.4|8609.3|8607.9|8604.1|8602.6|1975
1618876800000|2021-04-20 00:00:00|8608|8606.5|8608.6|8607.1|8610.8|8609.5|8606.3|8604.8|2569
1618880400000|2021-04-20 01:00:00|8608.8|8607.3|8608.2|8606.7|8614.7|8613.5|8607.7|8606.2|3798
1618884000000|2021-04-20 02:00:00|8608.1|8606.6|8612.5|8611|8612.9|8611.7|8607.7|8606.4|2897
1618887600000|2021-04-20 03:00:00|8612.4|8610.9|8618.8|8617.3|8619.7|8618.7|8610.8|8609.7|3488
1618891200000|2021-04-20 04:00:00|8618.7|8617.2|8615.3|8613.8|8623.4|8622.2|8613.9|8612.8|2717
1618894800000|2021-04-20 05:00:00|8615.2|8613.7|8618.7|8610.4|8621|8617.8|8611|8607.8|2881
1618898400000|2021-04-20 06:00:00|8616.4|8610.9|8619|8617.5|8625.2|8624|8610.2|8609.2|6071
1618902000000|2021-04-20 07:00:00|8619.2|8617.7|8628.8|8627.9|8629.3|8628.2|8615.8|8614.9|6799
1618905600000|2021-04-20 08:00:00|8628.9|8628|8632.5|8631|8632.6|8631.7|8618.4|8617.5|5153
1618909200000|2021-04-20 09:00:00|8632.6|8631.1|8623.1|8621.6|8634.6|8633.4|8619.5|8618.3|5453
1618912800000|2021-04-20 10:00:00|8622.8|8621.9|8623.9|8623|8628.1|8627.2|8618.8|8617.8|5365
1618916400000|2021-04-20 11:00:00|8624|8623.1|8628.2|8627.3|8630.8|8629.9|8619.5|8618.6|4080
1618920000000|2021-04-20 12:00:00|8628.1|8627.2|8622.7|8621.8|8632.9|8632|8620.9|8620|4992
1618923600000|2021-04-20 13:00:00|8622.6|8621.7|8629.3|8628.4|8632.1|8631.2|8620.7|8619.7|4991
1618927200000|2021-04-20 14:00:00|8629.4|8628.5|8637.4|8636.5|8639.7|8638.5|8625.9|8624.8|7112
1618930800000|2021-04-20 15:00:00|8637.7|8636.8|8631.7|8630.8|8643.8|8642.9|8630.2|8629.2|6213
1618934400000|2021-04-20 16:00:00|8631.8|8630.9|8630.6|8629.7|8634|8633|8624.1|8623.2|4599
1618938000000|2021-04-20 17:00:00|8630.7|8629.8|8630.5|8629.6|8633.8|8632.8|8628.9|8627.7|3494
1618941600000|2021-04-20 18:00:00|8630.6|8629.7|8638.8|8635.8|8639|8636.1|8630|8628.2|3054
1618945200000|2021-04-20 19:00:00|8638.5|8636.1|8635.3|8634.4|8640.2|8637|8632.2|8631.1|3412
1618948800000|2021-04-20 20:00:00|8635.4|8634.5|8640.5|8629.1|8641.5|8636.4|8632|8627.1|3221
1618952400000|2021-04-20 21:00:00|8641.4|8629.4|8639.4|8630.5|8643.6|8634.1|8636.2|8625|2951
1618956000000|2021-04-20 22:00:00|8639.6|8630.6|8634.2|8632.7|8641.5|8636.2|8633.6|8627.7|1633
1618959600000|2021-04-20 23:00:00|8634.3|8632.8|8633.7|8632.2|8636.5|8635|8632.9|8631.4|1418
1618963200000|2021-04-21 00:00:00|8633.6|8632.1|8636.3|8634.8|8637.5|8636|8632|8630.5|3416
1618966800000|2021-04-21 01:00:00|8636.2|8634.7|8635.4|8633.9|8637.9|8636.6|8631.6|8630.4|3557
1618970400000|2021-04-21 02:00:00|8635.5|8634|8639.2|8637.7|8639.6|8638.2|8634.4|8633.2|2716
1618974000000|2021-04-21 03:00:00|8639.3|8637.8|8637.7|8636.8|8639.7|8638.5|8635.3|8634|2194
1618977600000|2021-04-21 04:00:00|8637.6|8636.7|8640.9|8639.4|8641.5|8640.3|8636.4|8635.4|2008
1618981200000|2021-04-21 05:00:00|8640.8|8639.3|8640.6|8630.7|8642.7|8641.4|8634.2|8627.9|2627
1618984800000|2021-04-21 06:00:00|8639.9|8630.9|8630.9|8630|8640.5|8636.4|8627.4|8626.2|3913
1618988400000|2021-04-21 07:00:00|8631.4|8629.9|8619.6|8618.7|8635.9|8634.8|8618.6|8617.5|6708
1618992000000|2021-04-21 08:00:00|8619.5|8618.6|8620|8619.1|8622.5|8621.4|8613.5|8612.3|4787
1618995600000|2021-04-21 09:00:00|8620.1|8619.2|8617.2|8615.7|8626.4|8625.2|8615.3|8614.4|4163
1618999200000|2021-04-21 10:00:00|8617.1|8615.6|8619.9|8618.4|8620.6|8619.3|8613.6|8612.7|4040
1619002800000|2021-04-21 11:00:00|8619.4|8618.5|8625.7|8624.8|8627.3|8626.4|8618.7|8617.8|3287
1619006400000|2021-04-21 12:00:00|8625.6|8624.7|8636.6|8635.7|8638.3|8637.4|8623.1|8622.2|3798
1619010000000|2021-04-21 13:00:00|8636.9|8635.4|8638.1|8637.2|8645|8644.1|8634|8633.1|6170
1619013600000|2021-04-21 14:00:00|8638|8637.1|8634.6|8633.7|8638.4|8637.5|8624|8622.9|7112
1619017200000|2021-04-21 15:00:00|8634.7|8633.8|8635.8|8634.9|8640.3|8639.1|8633|8632.1|4452
1619020800000|2021-04-21 16:00:00|8635.9|8635|8635.1|8634.2|8641.4|8640.5|8632.1|8631|3003
1619024400000|2021-04-21 17:00:00|8634.8|8633.9|8633.2|8632.3|8637.8|8636.8|8631.8|8630.9|2668
1619028000000|2021-04-21 18:00:00|8633.4|8632.5|8638.3|8637.4|8638.8|8637.6|8632.2|8631.2|2087
1619031600000|2021-04-21 19:00:00|8638|8637.1|8640.5|8639.6|8641.1|8640.1|8635.8|8634.9|2320
1619035200000|2021-04-21 20:00:00|8640.6|8639.7|8645.3|8637.6|8646.8|8642.5|8640.2|8633.9|2176
1619038800000|2021-04-21 21:00:00|8645.6|8637.2|8642.2|8636.5|8652.5|8640.5|8638.3|8627.8|2570
1619042400000|2021-04-21 22:00:00|8642.3|8636.9|8641.4|8639.9|8648.8|8640.3|8638.7|8629.4|1945
1619046000000|2021-04-21 23:00:00|8641.3|8639.8|8641.4|8639.9|8642|8640.8|8640.1|8638.5|1451
1619049600000|2021-04-22 00:00:00|8641.3|8639.8|8637.1|8635.6|8642|8640.9|8636.6|8635.2|2367
1619053200000|2021-04-22 01:00:00|8637.2|8635.7|8640.8|8639.3|8641.2|8640.1|8636.5|8635.2|3051
1619056800000|2021-04-22 02:00:00|8640.7|8639.2|8639.4|8637.9|8640.7|8639.5|8636.4|8635.1|2568
1619060400000|2021-04-22 03:00:00|8639.5|8638|8636.7|8635.8|8639.5|8638.2|8635.3|8634|2838
1619064000000|2021-04-22 04:00:00|8636.8|8635.9|8640.2|8639.3|8640.9|8640|8635.7|8634.6|2570
1619067600000|2021-04-22 05:00:00|8640.1|8639.2|8636.7|8635.2|8641|8639.7|8635.9|8634.4|2323
1619071200000|2021-04-22 06:00:00|8636.8|8635.3|8638.8|8637.9|8640.8|8639.9|8635.1|8634.1|3981
1619074800000|2021-04-22 07:00:00|8638.9|8638|8649.3|8647.8|8650|8648.9|8635.6|8634.5|4109
1619078400000|2021-04-22 08:00:00|8648.9|8648|8653.5|8652|8657.1|8656.2|8647.3|8646.2|5195
1619082000000|2021-04-22 09:00:00|8653.4|8651.9|8661.5|8660|8665|8663.8|8648.4|8647.5|4921
1619085600000|2021-04-22 10:00:00|8661.6|8660.1|8667.8|8666.9|8670.3|8669.3|8658.1|8656.8|4109
1619089200000|2021-04-22 11:00:00|8667.9|8667|8669.2|8668.3|8675.1|8670.7|8663.7|8662.6|4948
1619092800000|2021-04-22 12:00:00|8669.1|8668.2|8699.6|8698.1|8700.1|8699|8669.1|8668.2|6652
1619096400000|2021-04-22 13:00:00|8699.7|8698.2|8688|8686.5|8703.1|8702.2|8678.2|8677.3|7473
1619100000000|2021-04-22 14:00:00|8687.9|8686.4|8684.5|8683.6|8689.4|8688|8676.5|8675.2|6222
1619103600000|2021-04-22 15:00:00|8684.4|8683.5|8673.5|8672.6|8688.4|8687.5|8672.6|8671.7|4134
1619107200000|2021-04-22 16:00:00|8673.4|8672.5|8675.3|8674.4|8675.5|8674.6|8668|8666.9|3024
1619110800000|2021-04-22 17:00:00|8675.1|8674.2|8679.8|8678.9|8683.9|8682.7|8673.1|8672.2|4122
1619114400000|2021-04-22 18:00:00|8680|8679.1|8677.7|8676.8|8682.7|8681.5|8673.6|8672.4|4566
1619118000000|2021-04-22 19:00:00|8677.8|8676.9|8682.8|8681.3|8683|8681.9|8676|8675|3176
1619121600000|2021-04-22 20:00:00|8682.7|8681.2|8689.7|8678.8|8690|8682.6|8680.6|8677.3|2368
1619125200000|2021-04-22 21:00:00|8685.2|8680.9|8687.7|8676.6|8694.4|8682.6|8683.3|8674|3128
1619128800000|2021-04-22 22:00:00|8687.1|8676.8|8681|8679.5|8688.9|8684.1|8681|8676.2|2315
1619132400000|2021-04-22 23:00:00|8681.1|8679.6|8682.6|8681.1|8684|8682.5|8679.8|8678.6|1405
1619136000000|2021-04-23 00:00:00|8682.5|8681|8682.1|8680.6|8683.9|8682.6|8680.5|8679.1|3013
1619139600000|2021-04-23 01:00:00|8682.2|8680.7|8675.3|8674.4|8683.1|8681.8|8675.2|8674|3250
1619143200000|2021-04-23 02:00:00|8675.2|8674.3|8673|8672.1|8679.4|8678.3|8672.8|8671.9|3430
1619146800000|2021-04-23 03:00:00|8673.1|8672.2|8675.2|8673.7|8677|8675.7|8672.9|8671.5|2332
1619150400000|2021-04-23 04:00:00|8675.4|8673.9|8675.7|8674.2|8676.3|8674.9|8672.8|8671.3|2116
1619154000000|2021-04-23 05:00:00|8675.9|8674.4|8677.9|8675.2|8680.6|8679.5|8673.8|8672.7|3027
1619157600000|2021-04-23 06:00:00|8678.1|8675.3|8682.7|8681.8|8684|8682.9|8674.3|8672.8|4229
1619161200000|2021-04-23 07:00:00|8682.8|8681.9|8679.8|8678.3|8686.3|8685.1|8674.7|8673.5|6456
1619164800000|2021-04-23 08:00:00|8679.9|8678.4|8691.6|8690.1|8699.2|8698.1|8679.2|8677.7|5372
1619168400000|2021-04-23 09:00:00|8691.4|8689.9|8686.9|8686|8697.4|8696.5|8684.9|8683.8|4015
1619172000000|2021-04-23 10:00:00|8686.8|8685.9|8680.9|8680|8689.9|8688.6|8680.9|8679.6|4221
1619175600000|2021-04-23 11:00:00|8681|8680.1|8684|8683.1|8686|8685|8680.5|8679.5|4140
1619179200000|2021-04-23 12:00:00|8684.1|8683.2|8694.8|8693.9|8701.1|8700|8684.1|8682.9|5305
1619182800000|2021-04-23 13:00:00|8694.7|8693.8|8702.8|8701.3|8711.5|8710.5|8692.5|8691.6|5854
1619186400000|2021-04-23 14:00:00|8702.9|8701.4|8706.2|8705.3|8709.6|8708.4|8698|8697.1|7137
1619190000000|2021-04-23 15:00:00|8706.3|8705.4|8718.1|8717.2|8718.1|8717.2|8705.1|8704.2|4977
1619193600000|2021-04-23 16:00:00|8718|8717.1|8716|8715.1|8718.5|8717.6|8713.4|8712.5|3083
1619197200000|2021-04-23 17:00:00|8715.9|8715|8716.4|8715.5|8718.3|8717.4|8712.1|8711.2|3113
1619200800000|2021-04-23 18:00:00|8716.3|8715.4|8714.9|8714|8717.6|8716.7|8713.8|8712.9|2399
1619204400000|2021-04-23 19:00:00|8715.1|8714.2|8714.4|8713.5|8717.2|8716|8710.1|8708.8|3406
1619208000000|2021-04-23 20:00:00|8714.7|8713.2|8718.1|8710.5|8726|8716.9|8712.1|8701.8|4019
1619380800000|2021-04-25 20:00:00|8728.4|8707.6|8730.2|8709.1|8731|8709.8|8714.7|8700.4|35
1619384400000|2021-04-25 21:00:00|8730.7|8708.7|8721.2|8709.2|8732.2|8712.6|8714.6|8702.3|1508
1619388000000|2021-04-25 22:00:00|8721.6|8709.6|8716.8|8715.3|8723.5|8715.7|8712.9|8708.5|3569
1619391600000|2021-04-25 23:00:00|8717|8715.5|8720.1|8718.6|8720.5|8719|8715.9|8714.4|1979
1619395200000|2021-04-26 00:00:00|8720.2|8718.7|8715.8|8714.3|8720.2|8718.7|8712.8|8711.3|3394
1619398800000|2021-04-26 01:00:00|8716|8714.5|8714.2|8712.7|8718.5|8717.1|8712.7|8711.5|3356
1619402400000|2021-04-26 02:00:00|8714.1|8712.6|8713.3|8711.8|8714.6|8713.2|8710.7|8709.5|2721
1619406000000|2021-04-26 03:00:00|8712.9|8712|8712.3|8711.4|8714.6|8713.5|8711.2|8709.8|3361
1619409600000|2021-04-26 04:00:00|8712.2|8711.3|8709.6|8708.7|8713|8711.6|8708.8|8707.7|1892
1619413200000|2021-04-26 05:00:00|8709.7|8708.8|8712.5|8711|8712.9|8711.7|8708.7|8707.5|2018
1619416800000|2021-04-26 06:00:00|8712.6|8711.1|8697.1|8695.6|8716.7|8715.7|8695.9|8694.7|5548
1619420400000|2021-04-26 07:00:00|8697|8695.5|8688.2|8686.7|8698.4|8697.2|8683.6|8682.7|6513
1619424000000|2021-04-26 08:00:00|8688.4|8686.9|8702.6|8701.7|8707.4|8706.3|8683.1|8682|5726
1619427600000|2021-04-26 09:00:00|8702.5|8701.6|8693.4|8692.5|8703.6|8702.6|8691.6|8690.7|4636
1619431200000|2021-04-26 10:00:00|8693.8|8692.3|8700.6|8699.7|8700.9|8699.8|8690.9|8689.8|3875
1619434800000|2021-04-26 11:00:00|8700.7|8699.8|8699.3|8698.4|8706.9|8706|8696.7|8695.5|4462
1619438400000|2021-04-26 12:00:00|8699.5|8698|8711.1|8710.2|8711.8|8710.9|8694.4|8693.5|5313
1619442000000|2021-04-26 13:00:00|8711|8710.1|8689.2|8688.3|8711.3|8710.4|8687.8|8686.9|4858
1619445600000|2021-04-26 14:00:00|8689.4|8688.5|8696.9|8696|8699.3|8698.4|8686.9|8686|6124
1619449200000|2021-04-26 15:00:00|8697|8696.1|8699.8|8698.3|8701.3|8700.2|8693.9|8693|5223
1619452800000|2021-04-26 16:00:00|8699.4|8698.5|8705.5|8704.6|8707.5|8706.4|8699.1|8697.9|3959
1619456400000|2021-04-26 17:00:00|8705.4|8704.5|8699.5|8698.6|8705.5|8704.6|8698.7|8697.8|2402
1619460000000|2021-04-26 18:00:00|8699.2|8698.3|8695.5|8694.6|8699.8|8698.6|8695.4|8694.2|2419
1619463600000|2021-04-26 19:00:00|8695.8|8694.3|8694.2|8692.7|8698.1|8696.8|8690.8|8689.8|2682
1619467200000|2021-04-26 20:00:00|8694.1|8692.6|8700.3|8688.3|8701.4|8696.5|8693.5|8688.1|3083
1619470800000|2021-04-26 21:00:00|8700|8688|8698.4|8692|8707.9|8695.9|8696.7|8688|2498
1619474400000|2021-04-26 22:00:00|8698.6|8691.8|8695.2|8693.7|8702.3|8695.5|8694.8|8688.8|2943
1619478000000|2021-04-26 23:00:00|8695.3|8693.8|8694.2|8692.7|8697.2|8695.5|8693.2|8691.7|1460
1619481600000|2021-04-27 00:00:00|8694.3|8692.8|8695.7|8694.2|8696.4|8694.9|8691.8|8690.3|2424
1619485200000|2021-04-27 01:00:00|8695.8|8694.3|8693.4|8691.9|8696.7|8695.4|8692.6|8691.1|3070
1619488800000|2021-04-27 02:00:00|8693.5|8692|8695.2|8693.7|8698.8|8697.3|8693.1|8691.6|2409
1619492400000|2021-04-27 03:00:00|8695.1|8693.6|8695.6|8694.1|8698.1|8696.6|8694.4|8693.2|1931
1619496000000|2021-04-27 04:00:00|8695.7|8694.2|8693.1|8691.6|8696.3|8695|8692.6|8691.2|1419
1619499600000|2021-04-27 05:00:00|8693|8691.5|8692.4|8690.9|8695.1|8693.6|8689.9|8688.4|1789
1619503200000|2021-04-27 06:00:00|8692|8691.1|8691.9|8691|8696.3|8695.4|8687.2|8686.3|3358
1619506800000|2021-04-27 07:00:00|8692.1|8690.6|8692.7|8691.2|8701.5|8700.5|8684.6|8683.6|4529
1619510400000|2021-04-27 08:00:00|8692.8|8691.3|8700.4|8699.5|8701.8|8700.6|8688.6|8687.7|4699
1619514000000|2021-04-27 09:00:00|8700.5|8699.6|8689.4|8687.9|8701.8|8700.9|8689.1|8687.8|4127
1619517600000|2021-04-27 10:00:00|8689.8|8688.3|8686.4|8685.5|8694.9|8693.9|8679.1|8678.1|4847
1619521200000|2021-04-27 11:00:00|8686.5|8685.6|8692.5|8691.6|8694.5|8693.6|8681|8680.1|4191
1619524800000|2021-04-27 12:00:00|8692.4|8691.5|8689.9|8688.4|8695.8|8694.9|8685.4|8684.5|4083
1619528400000|2021-04-27 13:00:00|8689.7|8688.2|8693.5|8692|8698.3|8697.4|8688.6|8687.7|4460
1619532000000|2021-04-27 14:00:00|8694|8692.5|8682.1|8681.2|8696.1|8694.9|8677.4|8676.5|5808
1619535600000|2021-04-27 15:00:00|8682.3|8681.4|8685|8684.1|8685.7|8684.5|8674.6|8673.7|4243
1619539200000|2021-04-27 16:00:00|8684.9|8684|8680.8|8679.9|8687.2|8686.3|8677.8|8676.8|3794
1619542800000|2021-04-27 17:00:00|8680.7|8679.8|8685.1|8684.2|8687.4|8686.2|8678.1|8677.2|2777
1619546400000|2021-04-27 18:00:00|8685.2|8684.3|8695.7|8694.8|8695.7|8694.8|8685.1|8684.2|2976
1619550000000|2021-04-27 19:00:00|8695.6|8694.7|8694.2|8693.3|8696.1|8695.2|8692.4|8691.5|2223
1619553600000|2021-04-27 20:00:00|8694.1|8693.2|8696.9|8687.9|8697.3|8694.6|8693|8686.6|1958
1619557200000|2021-04-27 21:00:00|8697.1|8685.6|8697.3|8688.7|8708.1|8696.9|8692.5|8683.9|6195
1619560800000|2021-04-27 22:00:00|8697.4|8688.9|8695.4|8693.9|8699.5|8696.9|8694.5|8688.8|2631
1619564400000|2021-04-27 23:00:00|8695.3|8693.8|8696.1|8694.6|8697.2|8695.7|8693.4|8691.9|1288
1619568000000|2021-04-28 00:00:00|8696.2|8694.7|8697.9|8696.4|8699.2|8697.8|8692.9|8691.4|2435
1619571600000|2021-04-28 01:00:00|8697.8|8696.3|8703.8|8702.3|8705.7|8704.2|8696.6|8695.1|3573
1619575200000|2021-04-28 02:00:00|8703.9|8702.4|8705|8703.5|8705|8703.8|8701.7|8700.4|3062
1619578800000|2021-04-28 03:00:00|8704.9|8703.4|8704.3|8703.4|8706|8704.5|8703.1|8701.6|1669
1619582400000|2021-04-28 04:00:00|8704.6|8703.1|8701.9|8700.4|8704.8|8703.6|8699.9|8698.8|1751
1619586000000|2021-04-28 05:00:00|8702|8700.5|8696.1|8694.6|8702.5|8701|8693.8|8692.6|1887
1619589600000|2021-04-28 06:00:00|8696.3|8694.8|8695.8|8694.9|8698.5|8697.6|8690.6|8689.6|3645
1619593200000|2021-04-28 07:00:00|8695.7|8694.8|8703|8702.1|8704|8703.1|8693.5|8692.3|4515
1619596800000|2021-04-28 08:00:00|8703.1|8702.2|8699.2|8698.3|8706.5|8705.6|8693.7|8692.8|4183
1619600400000|2021-04-28 09:00:00|8699.3|8698.4|8688|8687.1|8702.9|8701.7|8686.8|8685.9|4328
1619604000000|2021-04-28 10:00:00|8687.9|8687|8702.6|8701.1|8706.9|8705.6|8686.6|8685.4|3960
1619607600000|2021-04-28 11:00:00|8702.7|8701.2|8699.4|8698.5|8707.9|8707|8698.7|8697.7|4176
1619611200000|2021-04-28 12:00:00|8699.3|8698.4|8702.4|8701.5|8706.7|8705.8|8695.5|8694.2|4203
1619614800000|2021-04-28 13:00:00|8702.3|8701.4|8688.4|8686.9|8704.1|8703.2|8687.2|8686|4593
1619618400000|2021-04-28 14:00:00|8688.6|8687.1|8693.2|8692.3|8698.7|8697.5|8686.1|8685|7389
1619622000000|2021-04-28 15:00:00|8693.1|8692.2|8694.2|8693.3|8697.8|8696.9|8691.5|8690.6|4711
1619625600000|2021-04-28 16:00:00|8694.1|8693.2|8689.3|8688.4|8695.6|8694.7|8687.6|8686.7|2751
1619629200000|2021-04-28 17:00:00|8689.2|8688.3|8695.7|8683.7|8698.1|8693.6|8687.7|8683.2|3584
1619632800000|2021-04-28 18:00:00|8696.1|8684.1|8694.9|8694|8699.8|8698.3|8687.6|8683.9|9824
1619636400000|2021-04-28 19:00:00|8695.2|8693.7|8698.3|8697.4|8698.6|8697.7|8690.2|8688.7|5259
1619640000000|2021-04-28 20:00:00|8698.1|8697.2|8704|8694.4|8706.1|8697.2|8695|8691.6|2861
1619643600000|2021-04-28 21:00:00|8705.9|8694.1|8703|8695.8|8707.8|8698.7|8700.5|8690.4|1998
1619647200000|2021-04-28 22:00:00|8703.4|8695.9|8697.6|8696.1|8705.4|8696.5|8694.4|8689.4|5371
1619650800000|2021-04-28 23:00:00|8697.7|8696.2|8697|8695.5|8698.5|8697|8695.1|8693.6|1522
1619654400000|2021-04-29 00:00:00|8696.9|8695.4|8695.8|8694.3|8698.5|8697|8692.2|8690.9|2005
1619658000000|2021-04-29 01:00:00|8695.7|8694.2|8697.2|8695.7|8698.3|8696.8|8691.9|8690.6|3003
1619661600000|2021-04-29 02:00:00|8697.3|8695.8|8699.3|8697.8|8702.1|8700.6|8696.6|8695.1|2610
1619665200000|2021-04-29 03:00:00|8699.2|8697.7|8696.8|8695.3|8701.5|8700.4|8696.3|8694.9|2601
1619668800000|2021-04-29 04:00:00|8696.7|8695.2|8697|8695.5|8698.5|8697.5|8696.2|8694.8|1644
1619672400000|2021-04-29 05:00:00|8696.9|8695.4|8694.8|8693.3|8697.8|8696.4|8694.4|8692.9|1615
1619676000000|2021-04-29 06:00:00|8695|8693.5|8681.9|8681|8695|8693.7|8680.2|8679.1|4207
1619679600000|2021-04-29 07:00:00|8682.1|8680.6|8677.9|8676.4|8687.7|8686.8|8675.5|8674.5|4972
1619683200000|2021-04-29 08:00:00|8677.7|8676.2|8693.2|8687.5|8695.6|8694.7|8676.3|8675.3|4728
1619686800000|2021-04-29 09:00:00|8692.4|8688.2|8694.5|8693|8696.8|8695.9|8680.1|8678.9|4990
1619690400000|2021-04-29 10:00:00|8694.4|8692.9|8694.7|8693.8|8700.3|8699.4|8691.8|8690.9|4196
1619694000000|2021-04-29 11:00:00|8694.6|8693.7|8696.2|8694.7|8702.4|8701.3|8694.6|8693.4|4320
1619697600000|2021-04-29 12:00:00|8696.4|8694.9|8683.1|8682.2|8696.7|8695.4|8682.7|8681.6|5263
1619701200000|2021-04-29 13:00:00|8683|8682.1|8683.2|8681.7|8693|8692.1|8674.9|8673.4|6461
1619704800000|2021-04-29 14:00:00|8683.3|8681.8|8685.9|8684.4|8691.7|8690.7|8675.8|8674.9|7555
1619708400000|2021-04-29 15:00:00|8685.8|8684.3|8679.4|8677.9|8687.5|8686.2|8679|8677.8|5092
1619712000000|2021-04-29 16:00:00|8679.2|8677.7|8691.9|8691|8692.6|8691.3|8679.1|8677.7|3906
1619715600000|2021-04-29 17:00:00|8691.7|8690.8|8693.9|8693|8694.6|8693.4|8688.1|8687|3017
1619719200000|2021-04-29 18:00:00|8694|8693.1|8693.5|8692.6|8694.8|8693.6|8690.5|8689.5|2889
1619722800000|2021-04-29 19:00:00|8693.4|8692.5|8695.3|8693.8|8698|8696.7|8691.9|8691|2459
1619726400000|2021-04-29 20:00:00|8695.2|8693.7|8697.4|8685.4|8700.4|8696.6|8692.7|8685.4|2232
1619730000000|2021-04-29 21:00:00|8695.9|8692.7|8697.8|8685.8|8704.5|8692.7|8692.5|8680.5|2279
1619733600000|2021-04-29 22:00:00|8698.5|8686.5|8694.3|8692.8|8701.9|8693.9|8693.4|8684.6|4318
1619737200000|2021-04-29 23:00:00|8694.4|8692.9|8692.1|8690.6|8694.6|8693.1|8690.3|8688.8|1736
1619740800000|2021-04-30 00:00:00|8692.2|8690.7|8688.4|8686.9|8694.8|8693.3|8687.9|8686.4|3070
1619744400000|2021-04-30 01:00:00|8688.5|8687|8687.4|8685.9|8689.6|8688.1|8685.8|8684.4|2343
1619748000000|2021-04-30 02:00:00|8687.5|8686|8691.1|8689.6|8691.9|8690.4|8686.1|8684.9|2024
1619751600000|2021-04-30 03:00:00|8691.2|8689.7|8689.7|8688.2|8691.9|8690.5|8688.5|8687|1495
1619755200000|2021-04-30 04:00:00|8689.8|8688.3|8689.9|8688.4|8690.5|8689.3|8687.5|8686|1266
1619758800000|2021-04-30 05:00:00|8690|8688.5|8695.5|8694|8696|8694.6|8689.9|8688.4|2133
1619762400000|2021-04-30 06:00:00|8695.8|8694.3|8691.7|8690.2|8697.8|8696.8|8685.2|8684.2|3532
1619766000000|2021-04-30 07:00:00|8692.1|8690.6|8698.1|8696.6|8703.7|8702.8|8690.9|8690|5677
1619769600000|2021-04-30 08:00:00|8698.2|8696.7|8698.7|8695.9|8703.1|8701.8|8691.6|8690.6|4852
1619773200000|2021-04-30 09:00:00|8697.8|8696.3|8697|8696.1|8702.3|8701.2|8694|8693.1|3863
1619776800000|2021-04-30 10:00:00|8697.1|8696.2|8686.4|8684.9|8698.8|8697.9|8685.8|8684.6|4925
1619780400000|2021-04-30 11:00:00|8686.1|8685.2|8687.9|8687|8689.5|8688.3|8682.2|8680.9|4545
1619784000000|2021-04-30 12:00:00|8688|8687.1|8707.5|8706|8709.9|8708.5|8685.1|8684|6037
1619787600000|2021-04-30 13:00:00|8707.6|8706.1|8702.9|8701.4|8718.3|8716.8|8702|8700.7|6378
1619791200000|2021-04-30 14:00:00|8702.7|8701.2|8697.1|8695.6|8714.3|8712.8|8689.9|8688.4|6936
1619794800000|2021-04-30 15:00:00|8697.2|8695.7|8695.1|8694.2|8712.5|8711.2|8694.5|8693|7155
1619798400000|2021-04-30 16:00:00|8695|8694.1|8697.2|8695.7|8701.5|8700.4|8694.8|8693.6|3515
1619802000000|2021-04-30 17:00:00|8697.3|8695.8|8708.6|8707.7|8709|8708.1|8695|8693.7|3113
1619805600000|2021-04-30 18:00:00|8708.7|8707.8|8706.6|8705.7|8709.8|8708.7|8701.8|8700.7|3068
1619809200000|2021-04-30 19:00:00|8706.7|8705.8|8706.1|8704.6|8708.3|8707.1|8703.2|8701.7|2880
1619812800000|2021-04-30 20:00:00|8706|8704.5|8699.9|8687.9|8711.3|8705.3|8699.8|8687.8|3018
1619985600000|2021-05-02 20:00:00|8720.9|8700.3|8709.3|8702.8|8723.5|8704.5|8709.3|8688.4|77
1619989200000|2021-05-02 21:00:00|8709.2|8702.7|8711.8|8699.8|8722|8708.2|8708.7|8689.8|1541
1619992800000|2021-05-02 22:00:00|8711.9|8699.9|8703.8|8702.3|8713.4|8704.1|8701.3|8697.2|2180
1619996400000|2021-05-02 23:00:00|8703.9|8702.4|8704.4|8702.9|8706.7|8705.2|8703|8700.6|1582
1620000000000|2021-05-03 00:00:00|8703.8|8702.3|8699.8|8698.3|8705.1|8703.6|8699.1|8697.6|2034
1620003600000|2021-05-03 01:00:00|8699.9|8698.4|8700.2|8698.7|8702.3|8701.2|8697.2|8695.7|2104
1620007200000|2021-05-03 02:00:00|8700.3|8698.8|8699.4|8697.9|8701.4|8699.9|8697.4|8695.9|1844
1620010800000|2021-05-03 03:00:00|8699.3|8697.8|8696.6|8695.1|8699.8|8698.3|8695.9|8694.4|1452
1620014400000|2021-05-03 04:00:00|8696.7|8695.2|8698.7|8697.2|8698.8|8697.3|8695.8|8694.3|1601
1620018000000|2021-05-03 05:00:00|8698.5|8697|8704.7|8703.2|8704.9|8703.4|8697.7|8696.2|1856
1620021600000|2021-05-03 06:00:00|8704.8|8703.3|8708.1|8706.6|8708.7|8707.2|8695.6|8694.5|3911
1620025200000|2021-05-03 07:00:00|8708.2|8706.7|8696.1|8694.6|8710.3|8708.9|8694.5|8693.2|4354
1620028800000|2021-05-03 08:00:00|8696.2|8694.7|8695.3|8693.8|8698.3|8697.1|8690.8|8689.3|3773
1620032400000|2021-05-03 09:00:00|8695.4|8693.9|8699.5|8698.6|8702.6|8701.5|8695.4|8693.9|3828
1620036000000|2021-05-03 10:00:00|8699.6|8698.7|8691.6|8690.7|8702.8|8701.3|8690|8688.8|3061
1620039600000|2021-05-03 11:00:00|8691.7|8690.8|8685|8683.5|8693.3|8692.4|8684.3|8682.8|3426
1620043200000|2021-05-03 12:00:00|8685.6|8684.1|8678.3|8676.8|8686.7|8685.5|8674.1|8672.8|4389
1620046800000|2021-05-03 13:00:00|8678.4|8676.9|8679.1|8667.9|8682.2|8677.6|8669|8666.6|3859
1620050400000|2021-05-03 14:00:00|8676.4|8668.5|8669.1|8668.2|8678.8|8675.1|8666.6|8665.4|5566
1620054000000|2021-05-03 15:00:00|8669|8668.1|8668.6|8667.7|8673.1|8672.1|8666.8|8665.6|3725
1620057600000|2021-05-03 16:00:00|8668.4|8667.5|8667.1|8666.2|8671.6|8670.3|8666.5|8665.3|2721
1620061200000|2021-05-03 17:00:00|8667|8666.1|8672.6|8671.7|8673.3|8672.2|8665.4|8664.1|2274
1620064800000|2021-05-03 18:00:00|8672.5|8671.6|8673|8671.5|8675.8|8674.9|8671.4|8670|1932
1620068400000|2021-05-03 19:00:00|8673.3|8672.1|8675.2|8673.7|8676.3|8675|8672.1|8670.6|1873
1620072000000|2021-05-03 20:00:00|8675.3|8673.8|8676.6|8668.4|8681.3|8674.5|8672.8|8667|2582
1620075600000|2021-05-03 21:00:00|8676.1|8668.8|8677.5|8665.5|8684|8672|8673.7|8663.5|2576
1620079200000|2021-05-03 22:00:00|8679.1|8665.6|8674.8|8673.3|8680|8674.2|8673|8663.1|5451
1620082800000|2021-05-03 23:00:00|8674.4|8672.9|8674.2|8672.7|8675.5|8674|8672.6|8670.7|1197
1620086400000|2021-05-04 00:00:00|8674.3|8672.8|8673.5|8672|8677|8675.5|8671.6|8670.1|1661
1620090000000|2021-05-04 01:00:00|8673.6|8672.1|8677.9|8676.4|8679.4|8677.9|8673.1|8671.6|2329
1620093600000|2021-05-04 02:00:00|8677.8|8676.3|8677.8|8676.3|8678.9|8677.4|8675.8|8674.3|1901
1620097200000|2021-05-04 03:00:00|8677.7|8676.2|8675.6|8674.1|8679.2|8677.7|8674.1|8672.6|1455
1620100800000|2021-05-04 04:00:00|8675.5|8674|8678.8|8677.3|8678.9|8677.5|8674.8|8673.5|1690
1620104400000|2021-05-04 05:00:00|8678.7|8677.2|8672.8|8671.3|8678.8|8677.3|8672.3|8671.1|1941
1620108000000|2021-05-04 06:00:00|8672.9|8671.4|8666.7|8665.2|8676.2|8675.1|8663.3|8662.2|2987
1620111600000|2021-05-04 07:00:00|8666.8|8665.3|8665.3|8663.8|8677.5|8676.2|8664.7|8663.6|5058
1620115200000|2021-05-04 08:00:00|8665.1|8664.2|8654.9|8654|8665.3|8664.2|8654.4|8653.2|3826
1620118800000|2021-05-04 09:00:00|8655|8654.1|8652.1|8651.2|8655.6|8654.7|8648.5|8647.4|4175
1620122400000|2021-05-04 10:00:00|8652.2|8651.3|8655.4|8654.5|8655.5|8654.6|8647.6|8646.6|3999
1620126000000|2021-05-04 11:00:00|8655.3|8654.4|8670.7|8669.8|8671.6|8670.3|8654.7|8653.5|5248
1620129600000|2021-05-04 12:00:00|8670.6|8669.7|8683.3|8681.8|8690.1|8689.1|8668.8|8667.6|6815
1620133200000|2021-05-04 13:00:00|8682.9|8682|8680.9|8678.1|8686.1|8685.2|8673.8|8672.7|6156
1620136800000|2021-05-04 14:00:00|8680.8|8678.5|8667.4|8666.5|8683.1|8681.8|8662.6|8661.1|8230
1620140400000|2021-05-04 15:00:00|8667.5|8666.6|8661.4|8660.5|8668.3|8667.4|8657.7|8656.4|8885
1620144000000|2021-05-04 16:00:00|8661.5|8660.6|8653.9|8653|8661.8|8660.9|8651.4|8650.4|5354
1620147600000|2021-05-04 17:00:00|8654.1|8652.6|8650.6|8649.7|8654.6|8653.6|8649|8647.7|3822
1620151200000|2021-05-04 18:00:00|8650.5|8649.6|8646.6|8645.7|8654.1|8653|8646.4|8645.5|3022
1620154800000|2021-05-04 19:00:00|8646.5|8645.6|8651|8650.1|8653.2|8652.1|8646.3|8645.4|2582
1620158400000|2021-05-04 20:00:00|8650.9|8650|8657.2|8645.2|8657.5|8653.7|8650.6|8642.9|3625
1620162000000|2021-05-04 21:00:00|8658|8646|8655.8|8643.8|8660.2|8649.3|8651.1|8639.1|2099
1620165600000|2021-05-04 22:00:00|8656.1|8644.1|8650|8648.5|8658.4|8650.8|8649|8642.8|2409
1620169200000|2021-05-04 23:00:00|8649.8|8648.3|8652|8650.5|8652.1|8650.6|8649.5|8648|1191
1620172800000|2021-05-05 00:00:00|8651.9|8650.4|8648.8|8647.3|8652.1|8650.6|8648.1|8646.6|1948
1620176400000|2021-05-05 01:00:00|8648.7|8647.2|8643.8|8642.3|8650.3|8649.1|8643.2|8642.1|2221
1620180000000|2021-05-05 02:00:00|8643.7|8642.2|8644.3|8642.8|8646.5|8645.3|8642.1|8641|2180
1620183600000|2021-05-05 03:00:00|8644.4|8642.9|8644.1|8642.6|8645.2|8643.9|8642.8|8641.7|1690
1620187200000|2021-05-05 04:00:00|8644|8642.5|8644.2|8642.7|8645.2|8644.3|8643.2|8641.7|1251
1620190800000|2021-05-05 05:00:00|8644.1|8642.6|8641.1|8639.6|8647.4|8646.1|8640.8|8639.5|1663
1620194400000|2021-05-05 06:00:00|8640.8|8639.9|8629.2|8627.7|8644.9|8643.8|8627.9|8626.8|4783
1620198000000|2021-05-05 07:00:00|8628.8|8627.9|8632|8630.5|8637.7|8636.2|8625.6|8624.6|6629
1620201600000|2021-05-05 08:00:00|8631.8|8630.3|8635.2|8634.3|8635.4|8634.4|8628.1|8626.8|5045
1620205200000|2021-05-05 09:00:00|8635|8634.1|8639.6|8638.7|8643.7|8642.8|8633.8|8632.6|4048
1620208800000|2021-05-05 10:00:00|8639.5|8638.6|8637.9|8636.4|8643|8642.1|8626.9|8626|4970
1620212400000|2021-05-05 11:00:00|8638|8636.5|8636.3|8635.4|8638.6|8637.6|8632.5|8631.3|4020
1620216000000|2021-05-05 12:00:00|8636.2|8635.3|8627.8|8626.3|8637.4|8636.4|8626|8622.4|6013
1620219600000|2021-05-05 13:00:00|8627.7|8626.2|8633.6|8629.9|8638.1|8637|8627.6|8626.1|5102
1620223200000|2021-05-05 14:00:00|8632.6|8631.1|8630.3|8629.4|8637.3|8636.3|8626.8|8625.5|5221
1620226800000|2021-05-05 15:00:00|8630.4|8629.5|8627.3|8626.4|8635.1|8634.1|8624|8622.8|3775
1620230400000|2021-05-05 16:00:00|8627.2|8626.3|8627.8|8626.9|8630.6|8629.7|8624.1|8623.1|2905
1620234000000|2021-05-05 17:00:00|8627.6|8626.7|8627.5|8626.6|8631|8629.8|8625.2|8624.3|1898
1620237600000|2021-05-05 18:00:00|8627.4|8626.5|8628.5|8627.6|8629.7|8628.4|8625.4|8624.2|2039
1620241200000|2021-05-05 19:00:00|8628.6|8627.7|8629.8|8628.9|8633.1|8632.2|8627.2|8626|2831
1620244800000|2021-05-05 20:00:00|8629.7|8628.8|8637.9|8628.1|8640.7|8633.1|8629.5|8627.2|2786
1620248400000|2021-05-05 21:00:00|8639.7|8627.7|8638.3|8629|8646.5|8634.5|8634.4|8625.1|2533
1620252000000|2021-05-05 22:00:00|8638.2|8629.1|8634.8|8633.3|8638.7|8633.8|8632.4|8625.8|1584
1620255600000|2021-05-05 23:00:00|8634.7|8633.2|8633.7|8632.2|8635.4|8634.2|8633.5|8632|1095
1620259200000|2021-05-06 00:00:00|8633.8|8632.3|8634.1|8632.6|8634.3|8632.9|8629.8|8628.6|1651
1620262800000|2021-05-06 01:00:00|8634.2|8632.7|8634.9|8633.4|8634.9|8633.4|8632|8630.5|2033
1620266400000|2021-05-06 02:00:00|8634.8|8633.3|8636.7|8635.2|8640.3|8638.8|8634|8632.6|2548
1620270000000|2021-05-06 03:00:00|8636.6|8635.1|8636|8634.5|8637.5|8636|8635.4|8633.9|1791
1620273600000|2021-05-06 04:00:00|8636.1|8634.6|8636.8|8635.3|8638|8636.5|8635.4|8633.9|1302
1620277200000|2021-05-06 05:00:00|8636.7|8635.2|8638.3|8632.5|8638.3|8636|8633.9|8632.3|1639
1620280800000|2021-05-06 06:00:00|8635.6|8634.1|8642.2|8640.7|8644.7|8643.6|8632.8|8631.5|3693
1620284400000|2021-05-06 07:00:00|8641.9|8641.3|8649.8|8648.3|8651.8|8650.9|8640|8639.1|4690
1620288000000|2021-05-06 08:00:00|8649.9|8648.4|8661.9|8660.4|8664.2|8663.3|8647.7|8646.3|4130
1620291600000|2021-05-06 09:00:00|8661.8|8660.9|8656.7|8655.8|8665.2|8664|8655.5|8654.4|4518
1620295200000|2021-05-06 10:00:00|8656.9|8655.4|8672.2|8660.2|8672.7|8666.6|8655.3|8654.4|3731
1620298800000|2021-05-06 11:00:00|8672|8660|8660.6|8659.1|8696|8687.8|8639.2|8637.7|7458
1620302400000|2021-05-06 12:00:00|8660.9|8658.6|8679.5|8678|8679.5|8678.3|8656.7|8651.3|5467
1620306000000|2021-05-06 13:00:00|8679.1|8678.2|8681.5|8680.6|8688|8686.8|8670.8|8669.6|5501
1620309600000|2021-05-06 14:00:00|8681.8|8680.3|8684.4|8683.5|8699.3|8698.4|8680.9|8679.7|8006
1620313200000|2021-05-06 15:00:00|8684.3|8683.4|8681.9|8681|8688.2|8686.9|8678.5|8677.5|5621
1620316800000|2021-05-06 16:00:00|8681.8|8680.9|8677.8|8676.9|8682.3|8681.1|8673.8|8670.6|3994
1620320400000|2021-05-06 17:00:00|8677.9|8677|8682.8|8681.9|8683.5|8682.5|8675.8|8674.9|2801
1620324000000|2021-05-06 18:00:00|8682.9|8682|8681.7|8680.8|8684.1|8682.8|8679.1|8678|2720
1620327600000|2021-05-06 19:00:00|8681.9|8681|8679.7|8678.8|8683.1|8682|8679.5|8678.6|3376
1620331200000|2021-05-06 20:00:00|8679.8|8678.9|8689|8682|8690.5|8684.2|8679.1|8673.3|3844
1620334800000|2021-05-06 21:00:00|8690.5|8678.8|8689.1|8681.7|8692.9|8682.9|8678.8|8666.8|3072
1620338400000|2021-05-06 22:00:00|8690.1|8680.5|8681.2|8679.7|8690.6|8683.8|8681.1|8675.1|4148
1620342000000|2021-05-06 23:00:00|8681.1|8679.6|8683.6|8682.1|8690.8|8682.7|8680.7|8675.8|1705
1620345600000|2021-05-07 00:00:00|8683.5|8682|8681.5|8680|8686.5|8685.4|8679.6|8678.3|2359
1620349200000|2021-05-07 01:00:00|8681.4|8679.9|8677.6|8676.1|8683.1|8681.7|8676.3|8674.8|2534
1620352800000|2021-05-07 02:00:00|8677.7|8676.2|8678.7|8677.2|8680.5|8679|8676|8674.7|2201
1620356400000|2021-05-07 03:00:00|8678.5|8677|8676.6|8675.1|8679.7|8678.3|8674.8|8673.7|2351
1620360000000|2021-05-07 04:00:00|8676.5|8675|8674.6|8673.1|8677.8|8676.3|8674.2|8672.9|1283
1620363600000|2021-05-07 05:00:00|8674.5|8673|8673.8|8672.3|8678|8676.6|8672.4|8671.5|1601
1620367200000|2021-05-07 06:00:00|8673.7|8672.2|8670.6|8669.1|8676|8674.8|8668.8|8667.8|3959
1620370800000|2021-05-07 07:00:00|8670.5|8669|8675|8673.5|8680.5|8679.2|8665.8|8664.9|6034
1620374400000|2021-05-07 08:00:00|8675.1|8673.6|8681.1|8680.2|8684.2|8683.3|8670.6|8669.5|4883
1620378000000|2021-05-07 09:00:00|8680.8|8679.9|8678.1|8676.6|8689.2|8687.9|8676.9|8676|3736
1620381600000|2021-05-07 10:00:00|8678|8676.5|8677.2|8676.3|8684.3|8683.2|8674.5|8673.4|4095
1620385200000|2021-05-07 11:00:00|8677.3|8676.4|8681.2|8679.7|8689.8|8688.9|8676.7|8675.2|4328
1620388800000|2021-05-07 12:00:00|8681.4|8679.9|8693.1|8691.6|8701.6|8700.1|8678.5|8670.3|11197
1620392400000|2021-05-07 13:00:00|8692.7|8691.2|8694.7|8693.2|8701.1|8699.8|8691|8689.7|9864
1620396000000|2021-05-07 14:00:00|8694.6|8693.1|8685.7|8684.8|8698.9|8697.8|8683.9|8682.9|6470
1620399600000|2021-05-07 15:00:00|8685.9|8685|8689.6|8688.7|8691.7|8690.8|8681.8|8680.9|4777
1620403200000|2021-05-07 16:00:00|8689.9|8688.4|8691.1|8690.2|8696|8695.1|8687.6|8686.7|4051
1620406800000|2021-05-07 17:00:00|8690.9|8690|8691.8|8690.9|8695.9|8695|8688.3|8687.4|3741
1620410400000|2021-05-07 18:00:00|8691.9|8691|8691.8|8690.9|8693.1|8692.2|8688.9|8688|2872
1620414000000|2021-05-07 19:00:00|8692.1|8690.6|8690.6|8689.1|8693.2|8691.8|8688.3|8687.2|3348
1620417600000|2021-05-07 20:00:00|8690.5|8689|8696.6|8695.1|8696.9|8695.4|8686.7|8685.2|4240
1620590400000|2021-05-09 20:00:00|8701.9|8681.1|8688.5|8682|8711.3|8689.3|8688.5|8673.6|104
1620594000000|2021-05-09 21:00:00|8693.3|8678.7|8695|8686.9|8714.6|8692.6|8688.9|8673.8|1400
1620597600000|2021-05-09 22:00:00|8694.6|8687.2|8673.7|8672.2|8697.9|8690.2|8672|8669|6121
1620601200000|2021-05-09 23:00:00|8673.8|8672.3|8668.9|8667.4|8677.3|8675.8|8668.9|8667.4|2542
1620604800000|2021-05-10 00:00:00|8669|8667.5|8670.1|8668.6|8672.5|8671|8664.7|8663.2|3931
1620608400000|2021-05-10 01:00:00|8670.2|8668.7|8665.5|8664|8670.7|8669.2|8661.8|8660.3|3829
1620612000000|2021-05-10 02:00:00|8665.6|8664.1|8668.9|8667.4|8670.5|8669.4|8664.9|8663.4|3137
1620615600000|2021-05-10 03:00:00|8668.8|8667.3|8670.2|8668.7|8671.5|8670.3|8667.5|8666.3|1657
1620619200000|2021-05-10 04:00:00|8670.1|8668.6|8664.4|8663.5|8673|8671.9|8664.3|8663.3|1761
1620622800000|2021-05-10 05:00:00|8664.3|8663.4|8653.9|8652.4|8666.3|8664.9|8649.5|8648|3649
1620626400000|2021-05-10 06:00:00|8654|8652.5|8646.8|8645.9|8654.8|8653.6|8641.9|8640.8|5594
1620630000000|2021-05-10 07:00:00|8646.7|8645.8|8630.8|8629.9|8649.1|8648.1|8628|8627.1|6194
1620633600000|2021-05-10 08:00:00|8631.1|8629.6|8638.7|8637.2|8640.4|8639.4|8625.8|8624.9|6033
1620637200000|2021-05-10 09:00:00|8638.4|8637.5|8633.1|8631.6|8639|8638.1|8630.9|8629.9|4271
1620640800000|2021-05-10 10:00:00|8633|8632.1|8627.2|8626.3|8635.3|8634.1|8623.9|8623|4560
1620644400000|2021-05-10 11:00:00|8627.3|8626.4|8620.7|8619.8|8632.3|8631.3|8614.2|8613.3|4498
1620648000000|2021-05-10 12:00:00|8620.6|8619.7|8604.1|8602.6|8622.7|8621.8|8596.8|8595.9|5154
1620651600000|2021-05-10 13:00:00|8604|8602.5|8617.1|8616.2|8617.2|8616.3|8602.8|8601.9|5586
1620655200000|2021-05-10 14:00:00|8616.9|8616|8601.3|8600.4|8619.5|8618.5|8593.7|8592.6|5455
1620658800000|2021-05-10 15:00:00|8601.4|8600.5|8600.4|8598.9|8607.8|8606.7|8599.6|8598.5|3980
1620662400000|2021-05-10 16:00:00|8600.2|8598.7|8598.2|8597.3|8607.1|8606|8598|8597.1|2758
1620666000000|2021-05-10 17:00:00|8598|8597.1|8595.7|8594.2|8601.1|8599.8|8590.1|8588.9|2630
1620669600000|2021-05-10 18:00:00|8595.8|8594.3|8593.5|8592|8596.1|8595.2|8588.8|8587.9|3194
1620673200000|2021-05-10 19:00:00|8593.6|8592.1|8591.7|8590.2|8595.9|8594.4|8590.3|8589.1|2459
1620676800000|2021-05-10 20:00:00|8591.5|8590|8592.7|8588.6|8596.4|8592.8|8589.9|8587.1|3103
1620680400000|2021-05-10 21:00:00|8595.6|8587.7|8597.7|8585.9|8610.9|8598.9|8591.8|8582.3|2357
1620684000000|2021-05-10 22:00:00|8597.9|8586.1|8592.8|8591.3|8597.9|8591.8|8589.8|8583.1|2763
1620687600000|2021-05-10 23:00:00|8592.7|8591.2|8592.4|8590.9|8594.3|8592.8|8591.8|8590.3|1448
1620691200000|2021-05-11 00:00:00|8592|8590.5|8592|8590.5|8593.9|8592.4|8589.4|8587.9|2907
1620694800000|2021-05-11 01:00:00|8591.9|8590.4|8597.8|8596.3|8598.1|8596.6|8589.8|8588.3|3073
1620698400000|2021-05-11 02:00:00|8597.9|8596.4|8597.5|8596|8598.8|8597.5|8595.8|8594.3|2363
1620702000000|2021-05-11 03:00:00|8597.6|8596.1|8597.9|8596.4|8599.3|8598.1|8597|8595.5|1963
1620705600000|2021-05-11 04:00:00|8598|8596.5|8596.4|8594.9|8598|8596.5|8593.3|8591.8|1755
1620709200000|2021-05-11 05:00:00|8596.3|8594.8|8595.6|8594.1|8599.4|8598.2|8594.7|8593.5|1954
1620712800000|2021-05-11 06:00:00|8595.7|8594.2|8597.5|8596|8600.8|8599.6|8593.5|8592|4174
1620716400000|2021-05-11 07:00:00|8597.4|8595.9|8597.1|8595.6|8600.4|8599.3|8587.4|8586.2|6808
1620720000000|2021-05-11 08:00:00|8597.2|8595.7|8602|8599.2|8614.5|8613|8596.4|8594.9|6195
1620723600000|2021-05-11 09:00:00|8601.9|8599.6|8607.6|8606.1|8610.5|8609.3|8600.8|8599.5|4726
1620727200000|2021-05-11 10:00:00|8607.7|8606.2|8609.6|8608.1|8610.7|8609.5|8599.8|8598.5|4303
1620730800000|2021-05-11 11:00:00|8609.8|8608.3|8602.8|8601.3|8611.3|8610|8598.4|8597.1|4776
1620734400000|2021-05-11 12:00:00|8602.9|8601.4|8598.9|8598|8603.2|8602|8594.7|8593.4|5216
1620738000000|2021-05-11 13:00:00|8598.8|8597.9|8600.2|8598.7|8608.5|8607.3|8598|8597.1|8011
1620741600000|2021-05-11 14:00:00|8600.3|8598.8|8599.1|8597.6|8610.3|8609.4|8597.6|8596.4|7618
1620745200000|2021-05-11 15:00:00|8599.3|8597.8|8601.9|8600.4|8603.9|8602.5|8596.7|8595.3|6035
1620748800000|2021-05-11 16:00:00|8601.8|8600.3|8587.9|8587|8602.1|8600.8|8587.4|8586.5|4668
1620752400000|2021-05-11 17:00:00|8588|8587.1|8586.3|8584.8|8591.9|8590.9|8585.2|8584|3365
1620756000000|2021-05-11 18:00:00|8585.9|8585|8584.3|8583.4|8590.3|8589.1|8582.6|8581.7|3383
1620759600000|2021-05-11 19:00:00|8584.4|8583.5|8590.9|8589.4|8592.8|8591.9|8582.4|8581.1|2510
1620763200000|2021-05-11 20:00:00|8591.1|8589.6|8594.2|8584.1|8597.8|8591.8|8589.2|8583.9|2748
1620766800000|2021-05-11 21:00:00|8594.7|8584.8|8594.1|8586.1|8601.6|8589.6|8588.5|8579|4437
1620770400000|2021-05-11 22:00:00|8592.9|8586.9|8590.1|8588.6|8596.9|8591|8588.6|8580.8|7249
1620774000000|2021-05-11 23:00:00|8590.2|8588.7|8592|8590.5|8593.2|8591.7|8589.5|8588|1801
1620777600000|2021-05-12 00:00:00|8591.9|8590.4|8593.3|8591.8|8596.7|8595.2|8590.5|8589.1|2978
1620781200000|2021-05-12 01:00:00|8593.2|8591.7|8594.3|8592.8|8598.4|8596.9|8590.9|8589.4|3523
1620784800000|2021-05-12 02:00:00|8594.2|8592.7|8592.1|8590.6|8596.4|8595|8590.8|8589.3|2481
1620788400000|2021-05-12 03:00:00|8592|8590.5|8588.9|8587.4|8593.3|8591.8|8587.9|8586.4|2632
1620792000000|2021-05-12 04:00:00|8588.8|8587.3|8587.7|8586.2|8589.6|8588.1|8587.4|8585.9|2542
1620795600000|2021-05-12 05:00:00|8587.8|8586.3|8589.2|8585|8592.6|8588.1|8586.6|8579.8|2331
1620799200000|2021-05-12 06:00:00|8589.5|8584.8|8584.2|8582.7|8592.2|8587.7|8582.3|8580.8|3905
1620802800000|2021-05-12 07:00:00|8584.6|8583.1|8584.7|8583.2|8586.9|8585.6|8580.6|8579.5|5480
1620806400000|2021-05-12 08:00:00|8584.6|8583.1|8581.4|8579.9|8587.5|8586.2|8581.4|8579.9|4371
1620810000000|2021-05-12 09:00:00|8581.5|8580|8585.4|8584.5|8588.8|8587.6|8575.3|8574.4|4419
1620813600000|2021-05-12 10:00:00|8585.8|8584.3|8574.1|8573.2|8588.8|8587.9|8573.5|8572.6|4118
1620817200000|2021-05-12 11:00:00|8574|8573.1|8576.4|8575.5|8579.9|8578.8|8571.9|8571|3777
1620820800000|2021-05-12 12:00:00|8576.7|8575.8|8582.8|8581.3|8592|8590.5|8571.1|8569.5|10364
1620824400000|2021-05-12 13:00:00|8582.9|8581.4|8569|8568.1|8588.3|8587|8565.6|8564.4|9680
1620828000000|2021-05-12 14:00:00|8569.1|8568.2|8567.2|8566.3|8572|8571.1|8561.8|8560.9|8272
1620831600000|2021-05-12 15:00:00|8567.5|8566.6|8574.6|8573.7|8575.4|8574.5|8561|8560.1|6159
1620835200000|2021-05-12 16:00:00|8574.7|8573.8|8583.9|8583|8585.2|8584.2|8573.8|8572.9|5995
1620838800000|2021-05-12 17:00:00|8584.1|8583.2|8587|8585.5|8590.1|8588.9|8583.3|8582.3|5798
1620842400000|2021-05-12 18:00:00|8587.1|8585.6|8592.7|8591.8|8594.6|8593.4|8586.3|8585.4|3983
1620846000000|2021-05-12 19:00:00|8592.6|8591.7|8589.3|8588.4|8595.1|8594.2|8589.2|8588.1|3960
1620849600000|2021-05-12 20:00:00|8589.2|8588.3|8594|8585.2|8594|8592.1|8588.2|8582.1|3796
1620853200000|2021-05-12 21:00:00|8594.1|8585.1|8589.9|8584.4|8595.4|8587.1|8585.8|8579.5|2878
1620856800000|2021-05-12 22:00:00|8590|8585|8587.1|8585.6|8592.7|8589.4|8584.3|8582.8|3609
1620860400000|2021-05-12 23:00:00|8586.9|8585.4|8589.5|8588|8590.5|8589.1|8585.9|8584.4|1610
1620864000000|2021-05-13 00:00:00|8589.4|8587.9|8590.9|8589.4|8593|8591.6|8588.2|8587|3658
1620867600000|2021-05-13 01:00:00|8590.8|8589.3|8588|8586.5|8591.6|8590.3|8586.7|8585.6|3484
1620871200000|2021-05-13 02:00:00|8587.9|8586.4|8590.2|8588.7|8592.4|8591.2|8587.8|8586.3|3404
1620874800000|2021-05-13 03:00:00|8590.1|8588.6|8589.1|8587.6|8592|8590.7|8588.3|8587.1|3166
1620878400000|2021-05-13 04:00:00|8589.2|8587.7|8587.4|8585.9|8590.2|8589|8585.3|8584|2692
1620882000000|2021-05-13 05:00:00|8587.3|8585.8|8593.3|8591.8|8593.9|8592.4|8586.9|8585.8|2381
1620885600000|2021-05-13 06:00:00|8593.5|8592|8607.3|8605.8|8612.4|8610.9|8592|8590.8|6147
1620889200000|2021-05-13 07:00:00|8607.2|8605.7|8602.9|8601.4|8609.2|8608.3|8601.1|8599.9|7123
1620892800000|2021-05-13 08:00:00|8602.7|8601.2|8598|8596.5|8605.9|8604.8|8592.6|8591.6|7164
1620896400000|2021-05-13 09:00:00|8598.1|8596.6|8604.4|8602.9|8605.4|8604.5|8594.1|8592.9|5262
1620900000000|2021-05-13 10:00:00|8604.5|8603|8607.4|8606.5|8612.8|8611.9|8603.1|8601.9|5967
1620903600000|2021-05-13 11:00:00|8607.5|8606.6|8611.4|8610.5|8611.5|8610.6|8605.2|8604.1|4709
1620907200000|2021-05-13 12:00:00|8611.6|8610.7|8610.4|8609.5|8612.9|8611.4|8605.4|8604.4|6184
1620910800000|2021-05-13 13:00:00|8610.3|8609.4|8607.9|8607|8618|8617|8606.2|8605.3|5428
1620914400000|2021-05-13 14:00:00|8608|8607.1|8596.9|8596|8609.4|8608.5|8596|8595.1|6379
1620918000000|2021-05-13 15:00:00|8596.8|8595.9|8602.2|8601.3|8606.1|8605.2|8595.4|8594.5|5300
1620921600000|2021-05-13 16:00:00|8602.1|8601.2|8606.4|8604.9|8610.3|8609.4|8600.7|8599.5|4723
1620925200000|2021-05-13 17:00:00|8606.3|8604.8|8605.9|8605|8608.3|8607.4|8599.1|8598.2|4606
1620928800000|2021-05-13 18:00:00|8605.8|8604.9|8600.5|8599.6|8607.5|8606.6|8600.2|8599.3|4050
1620932400000|2021-05-13 19:00:00|8600.6|8599.7|8599.8|8598.9|8602|8601|8598.5|8597.6|3100
1620936000000|2021-05-13 20:00:00|8600.1|8598.6|8600.7|8594|8601.6|8600.3|8596.2|8590.8|2597
1620939600000|2021-05-13 21:00:00|8602.2|8592.6|8602.8|8596.2|8606.1|8599.2|8595.9|8583.9|2995
1620943200000|2021-05-13 22:00:00|8602.6|8596.6|8600|8598.5|8603.7|8599|8597.2|8594|1914
1620946800000|2021-05-13 23:00:00|8599.8|8598.3|8598.6|8597.1|8600.6|8599.1|8596.5|8595|1455
1620950400000|2021-05-14 00:00:00|8598.7|8597.2|8597.6|8596.1|8601.7|8600.4|8597.2|8596.1|2795
1620954000000|2021-05-14 01:00:00|8597.7|8596.2|8603.9|8602.4|8604.1|8602.9|8596.9|8595.7|3409
1620957600000|2021-05-14 02:00:00|8603.8|8602.3|8604.1|8602.6|8605.6|8604.4|8601.9|8600.7|3235
1620961200000|2021-05-14 03:00:00|8604.2|8602.7|8605.2|8603.7|8607.1|8606.1|8602.7|8601.6|2409
1620964800000|2021-05-14 04:00:00|8605|8604.1|8606.3|8604.8|8606.8|8605.6|8602.9|8601.7|1859
1620968400000|2021-05-14 05:00:00|8606.4|8604.9|8607.8|8606.3|8608.4|8607.2|8603.4|8602.2|2272
1620972000000|2021-05-14 06:00:00|8607.9|8606.4|8609.8|8608.3|8617.8|8616.8|8605.9|8605|5520
1620975600000|2021-05-14 07:00:00|8609.7|8608.2|8615.6|8614.1|8618.6|8617.4|8603.4|8602.3|5638
1620979200000|2021-05-14 08:00:00|8615.5|8614|8620.7|8619.2|8627.8|8626.9|8613.4|8612.4|5081
1620982800000|2021-05-14 09:00:00|8620.3|8619.4|8613.2|8612.3|8621.8|8620.8|8608.7|8607.6|4542
1620986400000|2021-05-14 10:00:00|8613.3|8612.4|8609.9|8609|8616.2|8615.1|8603.2|8602.3|3984
1620990000000|2021-05-14 11:00:00|8610.1|8608.6|8609.8|8608.9|8611.5|8610.5|8604.6|8603.4|4845
1620993600000|2021-05-14 12:00:00|8609.7|8608.8|8609.6|8608.1|8615.4|8614.1|8606.1|8603.1|6500
1620997200000|2021-05-14 13:00:00|8609.2|8608.3|8607.6|8606.1|8617.8|8616.7|8607.1|8606|5893
1621000800000|2021-05-14 14:00:00|8607.5|8606|8613.5|8612.6|8620.4|8619.5|8606.5|8605|6469
1621004400000|2021-05-14 15:00:00|8613.6|8612.7|8613.4|8612.5|8619.4|8618.4|8609.1|8608.2|4125
1621008000000|2021-05-14 16:00:00|8613.5|8612.6|8610.1|8609.2|8616.7|8615.8|8609.1|8608.2|3303
1621011600000|2021-05-14 17:00:00|8610|8609.1|8611.9|8611|8616|8615.1|8609.7|8608.8|2318
1621015200000|2021-05-14 18:00:00|8612|8611.1|8612.5|8611.6|8615.2|8614.3|8609.1|8608.1|2415
1621018800000|2021-05-14 19:00:00|8612.4|8611.5|8615.3|8613.8|8616.3|8615.2|8610.7|8609.5|2867
1621022400000|2021-05-14 20:00:00|8615.2|8613.7|8618.1|8610.8|8620.8|8617.2|8613.3|8604.5|3887
1621195200000|2021-05-16 20:00:00|8615|8606.5|8623.2|8601.2|8628.6|8609.8|8615|8597.2|108
1621198800000|2021-05-16 21:00:00|8621.9|8602.1|8612|8604.2|8627.7|8610.7|8611.8|8597.4|1318
1621202400000|2021-05-16 22:00:00|8611.9|8604.7|8617.5|8615|8620.9|8616.1|8611.9|8604.6|4508
1621206000000|2021-05-16 23:00:00|8617|8615.5|8617.2|8615.7|8618.9|8616.6|8615|8613.5|1778
1621209600000|2021-05-17 00:00:00|8617.6|8616.1|8614.5|8613|8618|8616.8|8612|8610.5|3281
1621213200000|2021-05-17 01:00:00|8614.4|8612.9|8614.6|8613.1|8615.8|8614.8|8612.5|8611.3|2704
1621216800000|2021-05-17 02:00:00|8614.7|8613.2|8615.3|8613.8|8617.5|8616.4|8613.5|8612.4|2571
1621220400000|2021-05-17 03:00:00|8615.2|8613.7|8613.1|8611.6|8615.9|8614.5|8611.7|8610.6|2289
1621224000000|2021-05-17 04:00:00|8613.2|8611.7|8613.2|8611.7|8613.6|8612.5|8610.6|8609.3|2115
1621227600000|2021-05-17 05:00:00|8612.8|8611.9|8610.7|8609.2|8614.1|8612.7|8610.1|8608.8|2652
1621231200000|2021-05-17 06:00:00|8610.6|8609.1|8604.2|8603.3|8612|8610.7|8603.2|8602.1|4479
1621234800000|2021-05-17 07:00:00|8604.3|8603.4|8610.9|8609.4|8616.4|8615.4|8601.5|8600.6|5354
1621238400000|2021-05-17 08:00:00|8611|8609.5|8612.2|8611.3|8615.5|8614.6|8606.2|8604.7|4365
1621242000000|2021-05-17 09:00:00|8612.1|8611.2|8619.7|8618.2|8623.7|8622.8|8610.6|8609.7|4441
1621245600000|2021-05-17 10:00:00|8619.6|8618.1|8632.1|8631.2|8632.1|8631.2|8618|8616.9|4424
1621249200000|2021-05-17 11:00:00|8632|8631.1|8620.4|8619.5|8632.4|8631.4|8619.5|8618.4|4490
1621252800000|2021-05-17 12:00:00|8620.3|8619.4|8616.5|8615.6|8624.4|8623.5|8613.9|8613|4916
1621256400000|2021-05-17 13:00:00|8616.8|8615.3|8615.5|8614|8618.3|8617.3|8607.9|8606.5|5122
1621260000000|2021-05-17 14:00:00|8615.4|8613.9|8602.8|8601.9|8618.3|8617.3|8601.5|8600.6|6753
1621263600000|2021-05-17 15:00:00|8602.9|8602|8604.7|8603.8|8606.9|8606|8600.5|8599.6|4556
1621267200000|2021-05-17 16:00:00|8604.8|8603.9|8598.1|8597.2|8605.8|8604.8|8597.1|8596.2|2937
1621270800000|2021-05-17 17:00:00|8598.2|8597.3|8597.5|8596|8600.8|8599.9|8595.5|8594.6|2490
1621274400000|2021-05-17 18:00:00|8597.2|8596.3|8596.5|8595.6|8599|8598.1|8595.6|8594.7|1696
1621278000000|2021-05-17 19:00:00|8596.7|8595.8|8597.4|8596.5|8599.7|8598.8|8596.5|8595.5|2235
1621281600000|2021-05-17 20:00:00|8597.9|8596.4|8600|8591.7|8600|8597.7|8594.6|8591.6|2004
1621285200000|2021-05-17 21:00:00|8599.5|8592|8598.7|8593.5|8603.5|8596.8|8596|8588.2|2624
1621288800000|2021-05-17 22:00:00|8598.6|8592.2|8597.3|8595.8|8601.1|8596.1|8595.5|8590.7|1730
1621292400000|2021-05-17 23:00:00|8597.2|8595.7|8593.3|8591.8|8597.3|8595.8|8592.9|8591.6|1433
1621296000000|2021-05-18 00:00:00|8593.2|8591.7|8591.4|8589.9|8593.8|8592.7|8588.6|8587.1|2569
1621299600000|2021-05-18 01:00:00|8591.3|8589.8|8587|8585.5|8592.2|8591|8584.4|8583.1|3559
1621303200000|2021-05-18 02:00:00|8586.9|8585.4|8585.6|8584.1|8587.1|8585.9|8583.5|8582.4|2612
1621306800000|2021-05-18 03:00:00|8585.3|8583.8|8583.8|8582.3|8586.4|8585.2|8582.9|8581.5|2347
1621310400000|2021-05-18 04:00:00|8583.9|8582.4|8584.8|8583.3|8585.9|8584.4|8582.4|8581.3|2285
1621314000000|2021-05-18 05:00:00|8584.9|8583.4|8589.4|8587.9|8589.8|8588.3|8583.5|8582|1757
1621317600000|2021-05-18 06:00:00|8589.8|8587.5|8589.8|8588.3|8594.2|8592.9|8584.8|8583.3|5282
1621321200000|2021-05-18 07:00:00|8590|8588.5|8593.4|8591.9|8597.3|8596.1|8588.6|8587.4|6246
1621324800000|2021-05-18 08:00:00|8593.5|8592|8598.7|8597.2|8606|8604.8|8590.6|8589.7|5891
1621328400000|2021-05-18 09:00:00|8598.6|8597.1|8602|8601.1|8604.3|8603.2|8590.6|8589.5|5636
1621332000000|2021-05-18 10:00:00|8601.9|8601|8604.4|8602.9|8607.1|8605.9|8599.2|8597.9|4648
1621335600000|2021-05-18 11:00:00|8604.5|8603|8602.3|8601.4|8608.2|8607|8598.9|8597.6|4538
1621339200000|2021-05-18 12:00:00|8602.4|8601.5|8605.2|8604.3|8610.2|8608.7|8599|8597.5|5547
1621342800000|2021-05-18 13:00:00|8605.1|8604.2|8603.2|8601.7|8606.4|8605.2|8596.1|8595.2|6063
1621346400000|2021-05-18 14:00:00|8603.3|8601.8|8598.5|8597.6|8608|8606.7|8592.9|8591.8|7205
1621350000000|2021-05-18 15:00:00|8598.8|8597.3|8603.9|8602.4|8606.8|8605.7|8597.9|8596.6|5457
1621353600000|2021-05-18 16:00:00|8603.5|8602.6|8608.7|8607.2|8609.8|8608.4|8602.7|8601.4|4031
1621357200000|2021-05-18 17:00:00|8608.5|8607.6|8611.6|8610.7|8613.2|8612.3|8607.3|8606.2|2232
1621360800000|2021-05-18 18:00:00|8611.8|8610.3|8617.9|8617|8620|8618.7|8611.2|8610.2|3104
1621364400000|2021-05-18 19:00:00|8618|8617.1|8617.4|8615.9|8618.8|8617.8|8615.5|8614.3|2421
1621368000000|2021-05-18 20:00:00|8617.1|8616.2|8618.7|8610.8|8625|8617.4|8615.5|8609.5|4111
1621371600000|2021-05-18 21:00:00|8619.6|8610.3|8619.3|8615.2|8628.5|8616.5|8615.4|8608.1|2531
1621375200000|2021-05-18 22:00:00|8619.4|8615.6|8616.1|8614.6|8625.5|8617|8614|8611.2|1692
1621378800000|2021-05-18 23:00:00|8616.2|8614.7|8615.7|8614.2|8617.4|8615.9|8614|8612.5|1620
1621382400000|2021-05-19 00:00:00|8615.8|8614.3|8614.9|8613.4|8617|8615.5|8613.2|8611.7|3062
1621386000000|2021-05-19 01:00:00|8614.8|8613.3|8615.6|8614.1|8617|8615.7|8613.2|8612|3229
1621389600000|2021-05-19 02:00:00|8615.5|8614|8619.7|8618.2|8620.3|8619|8614.7|8613.4|2614
1621393200000|2021-05-19 03:00:00|8619.8|8618.3|8620.5|8619|8621.3|8620|8617.6|8616.3|2107
1621396800000|2021-05-19 04:00:00|8620.6|8619.1|8622|8620.5|8623.7|8622.2|8619.4|8617.9|1955
1621400400000|2021-05-19 05:00:00|8622.1|8620.6|8620.9|8616|8624.2|8622.7|8619.2|8613.2|2375
1621404000000|2021-05-19 06:00:00|8621.9|8617|8626.4|8624.9|8634.1|8632.9|8619.9|8614.3|4679
1621407600000|2021-05-19 07:00:00|8626.5|8625|8621.8|8620.3|8630.1|8629|8614.6|8613.4|7453
1621411200000|2021-05-19 08:00:00|8621.5|8620.6|8614.6|8613.1|8624|8622.9|8610.3|8609.1|6244
1621414800000|2021-05-19 09:00:00|8614.7|8613.2|8621.1|8619.6|8623|8621.8|8611.7|8610.3|5403
1621418400000|2021-05-19 10:00:00|8621.2|8619.7|8621.7|8620.2|8627.7|8626.6|8615.3|8614.3|5169
1621422000000|2021-05-19 11:00:00|8621.8|8620.3|8624.4|8622.9|8626.6|8625.4|8618.1|8616.9|6232
1621425600000|2021-05-19 12:00:00|8624.3|8622.8|8627.8|8626.3|8630.4|8629.4|8621.5|8620.3|5839
1621429200000|2021-05-19 13:00:00|8627.9|8626.4|8627.4|8626.5|8636.9|8635.7|8624.4|8623.5|7956
1621432800000|2021-05-19 14:00:00|8627.5|8626.6|8637.3|8635.8|8644.2|8642.8|8627.4|8626|9514
1621436400000|2021-05-19 15:00:00|8637.1|8635.6|8622.7|8621.8|8638.7|8637.4|8621.5|8620.6|6216
1621440000000|2021-05-19 16:00:00|8622.5|8621.6|8625|8624.1|8626.4|8625.3|8620.4|8619.3|4261
1621443600000|2021-05-19 17:00:00|8624.9|8624|8633.4|8621.4|8634.1|8626.3|8621.9|8619.1|3636
1621447200000|2021-05-19 18:00:00|8633|8621|8629.6|8628.1|8633.8|8631.7|8619.8|8618.3|10233
1621450800000|2021-05-19 19:00:00|8629.2|8628.3|8622.7|8621.2|8629.3|8628.3|8621.6|8620.5|6367
1621454400000|2021-05-19 20:00:00|8622.6|8621.1|8630.3|8622.8|8634|8625.7|8620.5|8619.4|4769
1621458000000|2021-05-19 21:00:00|8630.4|8623.2|8630.4|8622.4|8634|8625.5|8624.7|8614.1|3116
1621461600000|2021-05-19 22:00:00|8630.5|8622.5|8628.7|8627.2|8632.9|8627.5|8625.6|8619.1|2263
1621465200000|2021-05-19 23:00:00|8628.6|8627.1|8627.9|8626.4|8629.1|8627.6|8627.1|8625.6|1738
1621468800000|2021-05-20 00:00:00|8627.8|8626.3|8629.5|8628|8630.2|8629.1|8626.7|8625.4|4059
1621472400000|2021-05-20 01:00:00|8629.4|8627.9|8630|8629.1|8630.9|8629.7|8628.5|8627.2|4093
1621476000000|2021-05-20 02:00:00|8630.3|8628.8|8633.9|8632.4|8634.9|8633.7|8628.7|8627.5|4066
1621479600000|2021-05-20 03:00:00|8634|8632.5|8631.6|8630.1|8634.4|8633.1|8631|8629.8|2352
1621483200000|2021-05-20 04:00:00|8631.7|8630.2|8630.5|8629|8633.5|8632.2|8630.3|8629|2095
1621486800000|2021-05-20 05:00:00|8630.7|8629.2|8627.5|8626|8631.1|8629.9|8626.9|8625.6|2091
1621490400000|2021-05-20 06:00:00|8627.4|8625.9|8628.6|8627.1|8634.4|8633.2|8627.4|8625.9|5056
1621494000000|2021-05-20 07:00:00|8628.5|8627|8631.6|8630.1|8635.2|8634|8624.9|8623.7|6472
1621497600000|2021-05-20 08:00:00|8631.8|8630.3|8637.7|8636.2|8640.7|8639.2|8629.5|8628.2|5857
1621501200000|2021-05-20 09:00:00|8637.9|8636.4|8630.6|8629.1|8642.1|8641|8626.9|8625.8|5387
1621504800000|2021-05-20 10:00:00|8630.4|8629.5|8631.8|8630.3|8635.1|8633.9|8627.3|8626.3|5449
1621508400000|2021-05-20 11:00:00|8631.7|8630.2|8637.3|8636.4|8637.8|8636.7|8629.5|8628.6|4759
1621512000000|2021-05-20 12:00:00|8637.6|8636.1|8633.4|8631.9|8643.3|8642.4|8632.6|8631.5|5868
1621515600000|2021-05-20 13:00:00|8633.2|8632.3|8633.1|8631.6|8636.6|8635.3|8625.1|8624|6807
1621519200000|2021-05-20 14:00:00|8633.2|8631.7|8629.6|8628.7|8635.9|8634.7|8624.1|8622.9|7345
1621522800000|2021-05-20 15:00:00|8629.8|8628.9|8621.4|8619.9|8629.9|8628.9|8618.9|8617.6|5834
1621526400000|2021-05-20 16:00:00|8621.3|8619.8|8617.1|8616.2|8621.6|8620.3|8615.4|8614|4317
1621530000000|2021-05-20 17:00:00|8617|8616.1|8616.3|8615.4|8618.4|8617.2|8615.6|8614.2|3183
1621533600000|2021-05-20 18:00:00|8616.4|8615.5|8613.9|8612.4|8616.7|8615.6|8613.2|8612|3136
1621537200000|2021-05-20 19:00:00|8613.8|8612.3|8618.5|8617|8619.1|8617.6|8612.4|8611.2|3266
1621540800000|2021-05-20 20:00:00|8618.4|8616.9|8618.8|8612.8|8622.8|8619.6|8616.2|8607.5|4917
1621544400000|2021-05-20 21:00:00|8619.1|8612.4|8619.2|8614.8|8621.6|8616.4|8616.4|8607|7714
1621548000000|2021-05-20 22:00:00|8619.3|8614.4|8618.6|8617.1|8620.1|8618|8616.3|8612.9|2144
1621551600000|2021-05-20 23:00:00|8618.5|8617|8619.3|8617.8|8620.1|8618.6|8617.7|8616.2|1303
1621555200000|2021-05-21 00:00:00|8619.2|8617.7|8627.9|8626.4|8629.4|8628.2|8618.2|8616.7|3613
1621558800000|2021-05-21 01:00:00|8627.5|8626.6|8628.5|8627|8630|8628.5|8625.9|8624.7|3658
1621562400000|2021-05-21 02:00:00|8628.6|8627.1|8626.6|8625.7|8630.5|8629.2|8626.5|8625.4|3007
1621566000000|2021-05-21 03:00:00|8626.8|8625.9|8628.9|8627.4|8628.9|8627.8|8625.2|8623.9|2429
1621569600000|2021-05-21 04:00:00|8628.8|8627.3|8626.9|8625.4|8628.9|8627.7|8625.1|8623.9|1886
1621573200000|2021-05-21 05:00:00|8626.8|8625.3|8624.2|8622.7|8628.1|8626.8|8623.7|8618|2671
1621576800000|2021-05-21 06:00:00|8624.7|8623.2|8623.9|8622.4|8627.5|8623.6|8616.8|8615.9|4941
1621580400000|2021-05-21 07:00:00|8623.8|8622.3|8617|8612.9|8630|8628.4|8613.9|8610|7281
1621584000000|2021-05-21 08:00:00|8616.3|8612.6|8605.9|8604.4|8619.2|8614.9|8605.3|8603.9|5634
1621587600000|2021-05-21 09:00:00|8605.6|8604.1|8602.2|8600.7|8607.3|8606.1|8600.3|8599.2|5507
1621591200000|2021-05-21 10:00:00|8602.1|8600.6|8596.3|8594.8|8603.6|8602.4|8594.6|8593.3|5813
1621594800000|2021-05-21 11:00:00|8596.2|8594.7|8589.2|8587.7|8604.6|8603.3|8588.8|8587.3|6874
1621598400000|2021-05-21 12:00:00|8589.3|8587.8|8594.6|8593.7|8595.3|8594.4|8584.1|8582.7|7010
1621602000000|2021-05-21 13:00:00|8594.5|8593.6|8599.7|8598.2|8600.7|8599.2|8587.1|8586.1|6695
1621605600000|2021-05-21 14:00:00|8599.5|8598|8606.8|8605.3|8608.5|8607.6|8591.9|8590.6|8098
1621609200000|2021-05-21 15:00:00|8606.7|8605.2|8603|8601.5|8607.5|8606.5|8598.2|8597.3|5342
1621612800000|2021-05-21 16:00:00|8603.1|8601.6|8600.2|8598.7|8606|8604.7|8598.9|8597.7|4086
1621616400000|2021-05-21 17:00:00|8600.1|8598.6|8605.6|8604.1|8605.6|8604.7|8598.6|8597.7|3116
1621620000000|2021-05-21 18:00:00|8605.3|8604.4|8605.6|8604.7|8607.2|8606.3|8604.4|8603.2|2276
1621623600000|2021-05-21 19:00:00|8605.7|8604.8|8610|8608.5|8610.4|8608.9|8605.5|8604|3438
1621627200000|2021-05-21 20:00:00|8609.9|8608.4|8611.5|8604.4|8618.1|8610.2|8606.8|8601.2|3617
1621800000000|2021-05-23 20:00:00|8621.8|8599.8|8618.8|8596.8|8621.8|8599.8|8612.2|8590.2|36
1621803600000|2021-05-23 21:00:00|8622.7|8600.7|8610.6|8598.6|8622.7|8607.2|8606.3|8587.9|1645
1621807200000|2021-05-23 22:00:00|8609|8597|8612.7|8611.2|8613.8|8611.7|8607.1|8596.1|3640
1621810800000|2021-05-23 23:00:00|8612.6|8611.1|8615.1|8613.6|8615.8|8614.6|8611.9|8610.4|2876
1621814400000|2021-05-24 00:00:00|8615.2|8613.7|8614.1|8612.6|8615.6|8614.1|8611|8609.6|5434
1621818000000|2021-05-24 01:00:00|8614.2|8612.7|8616.1|8614.6|8616.5|8615|8611.4|8609.9|4859
1621821600000|2021-05-24 02:00:00|8616.3|8614.8|8610.9|8609.4|8616.7|8615.5|8609.8|8608.4|4071
1621825200000|2021-05-24 03:00:00|8610.8|8609.3|8612.2|8610.7|8613.4|8611.9|8608.8|8607.6|2857
1621828800000|2021-05-24 04:00:00|8612.3|8610.8|8609.1|8607.6|8612.4|8611.1|8608.2|8606.9|1955
1621832400000|2021-05-24 05:00:00|8609|8607.5|8610.5|8609|8612.7|8611.3|8608.7|8607.5|3222
1621836000000|2021-05-24 06:00:00|8610.4|8608.9|8614.2|8613.3|8616.2|8615|8609|8607.6|4790
1621839600000|2021-05-24 07:00:00|8614.6|8613.1|8610.3|8608.8|8621.6|8620.4|8608.4|8607.2|5261
1621843200000|2021-05-24 08:00:00|8610.1|8609.2|8627.5|8626|8629.6|8628.3|8608.6|8607.6|6987
1621846800000|2021-05-24 09:00:00|8627.4|8625.9|8639.5|8638|8642.6|8641.2|8625.7|8624.5|6096
1621850400000|2021-05-24 10:00:00|8639.4|8637.9|8645.4|8644.5|8650.5|8649.3|8639.3|8637.9|5240
1621854000000|2021-05-24 11:00:00|8645.1|8644.2|8645.2|8643.7|8648.5|8647.2|8640|8638.7|5406
1621857600000|2021-05-24 12:00:00|8644.9|8644|8633.5|8632|8646.5|8645.4|8630.6|8629.4|4653
1621861200000|2021-05-24 13:00:00|8633.2|8632.3|8630.5|8629.6|8638.4|8636.9|8628.7|8627.5|5751
1621864800000|2021-05-24 14:00:00|8630.4|8629.5|8630.3|8629.4|8637.6|8636.5|8629.5|8628.3|5742
1621868400000|2021-05-24 15:00:00|8630.5|8629.6|8631.2|8630.3|8635|8634|8627.6|8626.7|4547
1621872000000|2021-05-24 16:00:00|8631.1|8630.2|8628.8|8627.9|8632|8630.9|8626.7|8625.8|3283
1621875600000|2021-05-24 17:00:00|8628.7|8627.8|8629|8628.1|8630|8629.1|8627|8626.1|2428
1621879200000|2021-05-24 18:00:00|8629.1|8628.2|8626.8|8625.9|8630.6|8629.7|8625.5|8624.6|1880
1621882800000|2021-05-24 19:00:00|8626.9|8626|8628.4|8627.5|8630|8629.1|8626.1|8625.2|2168
1621886400000|2021-05-24 20:00:00|8628.5|8627.6|8630.2|8626.6|8637.7|8630.1|8628.4|8625.7|2536
1621890000000|2021-05-24 21:00:00|8630.3|8626.4|8635.2|8627|8640|8630.3|8630.3|8621.2|2575
1621893600000|2021-05-24 22:00:00|8634.9|8626.9|8630.4|8628.9|8637.7|8629.4|8628.4|8623.8|2082
1621897200000|2021-05-24 23:00:00|8630.2|8628.7|8629.2|8628.3|8630.3|8628.8|8627.5|8626.1|1594
1621900800000|2021-05-25 00:00:00|8629.5|8628|8627.8|8626.3|8629.8|8628.6|8626|8624.7|3099
1621904400000|2021-05-25 01:00:00|8627.9|8626.4|8629.2|8628.3|8630.7|8629.6|8626|8624.9|4416
1621908000000|2021-05-25 02:00:00|8629.1|8628.2|8628.8|8627.3|8630.8|8629.5|8626.5|8625.3|2723
1621911600000|2021-05-25 03:00:00|8628.9|8627.4|8623.6|8622.1|8628.9|8627.4|8621.9|8620.7|2267
1621915200000|2021-05-25 04:00:00|8623.5|8622|8625|8623.5|8625.4|8624.3|8621.8|8620.7|2104
1621918800000|2021-05-25 05:00:00|8624.9|8623.4|8623.4|8621.9|8626.5|8625.4|8621.9|8620.6|2380
1621922400000|2021-05-25 06:00:00|8623|8621.5|8625|8623.5|8630.5|8629.5|8619.3|8618.4|6178
1621926000000|2021-05-25 07:00:00|8624.7|8623.2|8640.2|8637.3|8641.5|8640.2|8623.2|8622.3|6816
1621929600000|2021-05-25 08:00:00|8640.8|8637.5|8642.1|8641.2|8645.7|8644.4|8636.3|8634.2|6559
1621933200000|2021-05-25 09:00:00|8642|8641.1|8642.9|8642|8646.2|8645.2|8638.4|8637.3|4535
1621936800000|2021-05-25 10:00:00|8643|8642.1|8651.1|8650.2|8651.7|8650.6|8641.3|8640.4|4455
1621940400000|2021-05-25 11:00:00|8651.3|8650.4|8653.5|8652.6|8657.4|8656.5|8650.4|8649.5|4508
1621944000000|2021-05-25 12:00:00|8653.6|8652.7|8666|8664.5|8669.3|8668|8652.5|8651.6|5720
1621947600000|2021-05-25 13:00:00|8666.2|8664.7|8669.5|8667.2|8672.2|8671.2|8664.6|8663.7|6053
1621951200000|2021-05-25 14:00:00|8669.2|8667.7|8665.3|8664.4|8669.7|8667.9|8661.4|8660.5|6057
1621954800000|2021-05-25 15:00:00|8665.2|8664.3|8662.5|8661.6|8667.9|8667|8659.2|8658.2|5813
1621958400000|2021-05-25 16:00:00|8662.4|8661.5|8656.4|8655.5|8663.3|8662.4|8654.3|8653.4|3716
1621962000000|2021-05-25 17:00:00|8656.5|8655.6|8652.9|8652|8657.2|8656.3|8649.9|8649|3569
1621965600000|2021-05-25 18:00:00|8653|8652.1|8662.3|8661.4|8663.3|8662.3|8652.7|8651.8|2595
1621969200000|2021-05-25 19:00:00|8662.2|8661.3|8659.2|8658.3|8662.4|8661.5|8656.8|8655.9|2686
1621972800000|2021-05-25 20:00:00|8659.1|8658.2|8662.7|8651.3|8667.3|8659.3|8657|8648.7|3927
1621976400000|2021-05-25 21:00:00|8662.9|8651.4|8662.9|8651.9|8667|8658.9|8657.1|8649.4|3061
1621980000000|2021-05-25 22:00:00|8663.7|8651.7|8660.9|8659.4|8666.7|8659.6|8658.2|8651.1|2565
1621983600000|2021-05-25 23:00:00|8661|8659.5|8660.3|8658.8|8662.6|8661.4|8659.4|8657.9|1836
1621987200000|2021-05-26 00:00:00|8660.4|8658.9|8654.8|8653.3|8661.5|8660.2|8654.8|8653.3|2663
1621990800000|2021-05-26 01:00:00|8654.4|8653.5|8657.3|8656.4|8659.8|8658.5|8654.2|8652.7|3274
1621994400000|2021-05-26 02:00:00|8657.4|8656.5|8653.6|8652.7|8659.3|8658.2|8653.5|8652.3|4253
1621998000000|2021-05-26 03:00:00|8653.2|8652.3|8656.2|8655.3|8659|8657.7|8652.8|8651.7|3103
1622001600000|2021-05-26 04:00:00|8656.1|8655.2|8653.3|8651.8|8657.6|8656.2|8652.2|8651|2246
1622005200000|2021-05-26 05:00:00|8653.1|8652.2|8656.4|8654.9|8658.5|8657.3|8651.6|8650.5|2515
1622008800000|2021-05-26 06:00:00|8656.5|8655|8658.2|8657.3|8660.7|8659.5|8648.4|8647.5|4972
1622012400000|2021-05-26 07:00:00|8658.3|8657.4|8658|8657.1|8660.9|8660|8653.2|8652.1|5059
1622016000000|2021-05-26 08:00:00|8657.9|8657|8647|8646.1|8660|8658.8|8645.7|8644.8|4897
1622019600000|2021-05-26 09:00:00|8647.3|8645.8|8641.6|8640.7|8648.2|8647.3|8639.7|8638.8|4903
1622023200000|2021-05-26 10:00:00|8641.7|8640.8|8636.3|8634.8|8641.8|8640.9|8632.7|8631.8|4313
1622026800000|2021-05-26 11:00:00|8636.5|8635|8638.9|8638|8642|8641.1|8630.4|8629.5|4635
1622030400000|2021-05-26 12:00:00|8638.7|8637.8|8639.8|8638.9|8641.3|8640.4|8631.2|8630.3|5324
1622034000000|2021-05-26 13:00:00|8639.6|8638.7|8655.6|8654.7|8657.3|8656.1|8638.4|8637.4|5508
1622037600000|2021-05-26 14:00:00|8655.5|8654.6|8649.9|8649|8657.4|8656.5|8643.6|8642.5|6617
1622041200000|2021-05-26 15:00:00|8649.8|8648.9|8637.8|8636.9|8653.3|8652.4|8637.7|8636.5|6424
1622044800000|2021-05-26 16:00:00|8637.7|8636.8|8639.6|8638.7|8642.1|8641.1|8636.7|8635.6|4556
1622048400000|2021-05-26 17:00:00|8639.9|8638.4|8633.5|8632.6|8642.1|8641|8630.9|8629.6|3623
1622052000000|2021-05-26 18:00:00|8633.6|8632.7|8633.3|8631.8|8635.4|8634.5|8629.5|8628.6|2652
1622055600000|2021-05-26 19:00:00|8632.8|8631.9|8633.3|8632.4|8634.9|8634|8631.5|8630.6|2537
1622059200000|2021-05-26 20:00:00|8633.1|8632.2|8638.4|8633.2|8641.4|8636.1|8632.7|8630.4|3003
1622062800000|2021-05-26 21:00:00|8639.5|8631.5|8636.3|8630.8|8646.8|8635.2|8635.6|8626.3|2278
1622066400000|2021-05-26 22:00:00|8637.1|8626.4|8637.4|8635.9|8643.2|8636.6|8633.9|8626.4|4151
1622070000000|2021-05-26 23:00:00|8637.5|8636|8638.3|8636.8|8638.4|8636.9|8635.6|8634.1|1681
1622073600000|2021-05-27 00:00:00|8638.4|8636.9|8641.2|8639.7|8643|8641.7|8637.5|8636.1|3612
1622077200000|2021-05-27 01:00:00|8641.1|8640.2|8641.6|8640.1|8643.4|8642.3|8636.5|8635.4|4179
1622080800000|2021-05-27 02:00:00|8641.8|8640.3|8640.1|8639.2|8642.3|8641.3|8639.1|8637.9|2726
1622084400000|2021-05-27 03:00:00|8640.4|8638.9|8638.8|8637.9|8640.6|8639.3|8636.8|8635.5|3172
1622088000000|2021-05-27 04:00:00|8638.9|8638|8640.5|8639|8640.5|8639.2|8636.7|8635.5|2379
1622091600000|2021-05-27 05:00:00|8640.6|8639.1|8637.4|8635.9|8641|8639.7|8635.4|8633.9|2962
1622095200000|2021-05-27 06:00:00|8637.3|8635.8|8644.4|8642.9|8645.9|8644.9|8637|8635.5|5124
1622098800000|2021-05-27 07:00:00|8644.2|8642.7|8642.9|8642|8647.1|8646.2|8634.4|8633.2|5968
1622102400000|2021-05-27 08:00:00|8643|8642.1|8631.1|8629.6|8647.5|8646.3|8628.1|8627.1|6016
1622106000000|2021-05-27 09:00:00|8631.2|8629.7|8636.1|8634.6|8637.3|8636.4|8629|8628.1|4594
1622109600000|2021-05-27 10:00:00|8636|8634.5|8641.2|8640.3|8642.7|8641.6|8632.2|8630.9|5034
1622113200000|2021-05-27 11:00:00|8641.5|8640|8606|8605.1|8643.3|8642.1|8604.8|8603.8|8230
1622116800000|2021-05-27 12:00:00|8605.8|8604.9|8608.2|8607.3|8611.1|8610|8602.6|8601.7|6893
1622120400000|2021-05-27 13:00:00|8608.1|8607.2|8607.4|8605.9|8610.1|8609.2|8598.6|8597.5|5773
1622124000000|2021-05-27 14:00:00|8607.5|8606|8599.1|8598.2|8611.7|8610.8|8595.4|8594.5|7756
1622127600000|2021-05-27 15:00:00|8599.2|8598.3|8604.7|8603.8|8605.7|8604.8|8595.4|8594.2|6297
1622131200000|2021-05-27 16:00:00|8604.9|8604|8596.8|8595.9|8605.1|8604.1|8596.7|8595.8|3936
1622134800000|2021-05-27 17:00:00|8596.7|8595.8|8591.9|8590.4|8599.6|8598.7|8589.4|8588.5|3774
1622138400000|2021-05-27 18:00:00|8592|8590.5|8584|8583.1|8592.9|8592|8582.3|8580.9|3353
1622142000000|2021-05-27 19:00:00|8584.1|8583.2|8589.2|8588.3|8590.3|8589.1|8584|8583.1|2573
1622145600000|2021-05-27 20:00:00|8589.1|8588.2|8589.5|8580.2|8590.6|8588.9|8584.3|8579.8|4063
1622149200000|2021-05-27 21:00:00|8590.4|8579.1|8591.6|8584.4|8598.1|8587.8|8583.6|8574.8|2519
1622152800000|2021-05-27 22:00:00|8591.5|8584.6|8585.1|8583.6|8592.1|8585.5|8583.1|8581.3|1954
1622156400000|2021-05-27 23:00:00|8585|8583.5|8585.5|8584|8586|8584.5|8583.9|8582.5|1419
1622160000000|2021-05-28 00:00:00|8585.6|8584.1|8587.2|8585.7|8587.7|8586.5|8583.6|8582.4|2975
1622163600000|2021-05-28 01:00:00|8587.1|8585.6|8589.1|8587.6|8589.5|8588.3|8585.2|8584|3186
1622167200000|2021-05-28 02:00:00|8589.2|8587.7|8589.9|8589|8591.4|8590.1|8587.6|8586.4|2586
1622170800000|2021-05-28 03:00:00|8589.8|8588.9|8587|8586.1|8590.3|8589.1|8585.9|8584.8|2859
1622174400000|2021-05-28 04:00:00|8587.3|8586.4|8586.5|8585|8587.8|8586.7|8584.7|8583.3|1783
1622178000000|2021-05-28 05:00:00|8586.4|8584.9|8585.4|8583.9|8588|8586.5|8583.8|8582.6|2614
1622181600000|2021-05-28 06:00:00|8585.3|8583.8|8582.9|8581.4|8588.5|8587.4|8582.2|8581.3|5376
1622185200000|2021-05-28 07:00:00|8582.8|8581.3|8590.2|8589.3|8595.8|8594.6|8580.9|8579.7|6000
1622188800000|2021-05-28 08:00:00|8590.1|8589.2|8591.1|8589.6|8595.5|8594.6|8586.6|8585.7|5604
1622192400000|2021-05-28 09:00:00|8591|8589.5|8592.3|8591.4|8596.9|8595.6|8589.1|8588|5101
1622196000000|2021-05-28 10:00:00|8592.7|8591.2|8591.1|8590.2|8595.6|8594.5|8586.1|8585.2|4583
1622199600000|2021-05-28 11:00:00|8590.6|8589.7|8584.5|8583|8594.4|8593.2|8583.7|8582.6|6793
1622203200000|2021-05-28 12:00:00|8584.6|8583.1|8581.9|8580.4|8585.4|8584.5|8575.5|8574.6|7456
1622206800000|2021-05-28 13:00:00|8582|8580.5|8595.4|8593.9|8597.2|8595.9|8579|8578.1|7498
1622210400000|2021-05-28 14:00:00|8595.3|8593.8|8591.8|8590.9|8607.3|8606.4|8590.9|8589.8|8377
1622214000000|2021-05-28 15:00:00|8591.7|8590.8|8595|8594.1|8597.6|8596.7|8590.4|8589.3|5882
1622217600000|2021-05-28 16:00:00|8594.9|8594|8594.7|8593.8|8598.9|8598|8593.5|8592.6|4328
1622221200000|2021-05-28 17:00:00|8594.8|8593.9|8597.5|8596.6|8599.5|8598.5|8593.4|8592.3|3390
1622224800000|2021-05-28 18:00:00|8597.6|8596.7|8594.2|8593.3|8598.4|8597.3|8593.5|8592.6|2802
1622228400000|2021-05-28 19:00:00|8594.5|8593|8593.8|8592.3|8596.5|8595.4|8593.3|8592.1|2681
1622232000000|2021-05-28 20:00:00|8593.7|8592.2|8596.9|8588|8601.2|8593.8|8590|8584.4|5584
1622404800000|2021-05-30 20:00:00|8612.8|8590.8|8608.2|8588.7|8614.2|8592.2|8601.2|8579.2|125
1622408400000|2021-05-30 21:00:00|8606.9|8584.9|8601.4|8589.4|8614.6|8592.6|8598.2|8577.6|1523
1622412000000|2021-05-30 22:00:00|8601.3|8589.3|8596|8594.5|8603.6|8596|8594|8586.4|3623
1622415600000|2021-05-30 23:00:00|8596.3|8594.8|8597.2|8595.7|8598.2|8596.6|8595.9|8594.2|1540
1622419200000|2021-05-31 00:00:00|8597.3|8595.8|8597.5|8596|8599.2|8597.9|8594.5|8593|3203
1622422800000|2021-05-31 01:00:00|8597.3|8595.8|8594.2|8592.7|8598.4|8597.2|8592.6|8591.4|3846
1622426400000|2021-05-31 02:00:00|8594.1|8592.6|8594.9|8593.4|8595.6|8594.4|8591.5|8590.2|2298
1622430000000|2021-05-31 03:00:00|8594.8|8593.3|8593.7|8592.2|8596.6|8595.5|8593|8591.7|2211
1622433600000|2021-05-31 04:00:00|8593.6|8592.1|8594|8592.5|8594.8|8593.6|8592.4|8591.2|1718
1622437200000|2021-05-31 05:00:00|8594.1|8592.6|8595.3|8593.8|8596.6|8595.4|8593.8|8592.3|1641
1622440800000|2021-05-31 06:00:00|8595.2|8593.7|8596.8|8595.3|8597.6|8596.6|8593.4|8592.1|3498
1622444400000|2021-05-31 07:00:00|8596.7|8595.2|8599.7|8598.2|8603.3|8602.1|8595.6|8594.5|5168
1622448000000|2021-05-31 08:00:00|8599.5|8598|8609.8|8608.3|8612.7|8611.2|8598|8597|5857
1622451600000|2021-05-31 09:00:00|8610.2|8608|8598.5|8597|8610.5|8608.8|8596.7|8595.7|5060
1622455200000|2021-05-31 10:00:00|8598.6|8597.1|8600.9|8600|8603.5|8602.3|8596|8594.6|3650
1622458800000|2021-05-31 11:00:00|8601|8600.1|8601.6|8600.1|8602.8|8601.7|8596|8595|3469
1622462400000|2021-05-31 12:00:00|8601.7|8600.2|8602.5|8601.6|8603.8|8602.7|8600.5|8599.5|3088
1622466000000|2021-05-31 13:00:00|8602.4|8601.5|8611.7|8610.2|8612.6|8611.5|8602|8601|3772
1622469600000|2021-05-31 14:00:00|8612|8610.8|8603.7|8602.2|8615.3|8613.9|8600.2|8599|5110
1622473200000|2021-05-31 15:00:00|8603.8|8602.3|8605|8604.1|8608.1|8606.9|8600.2|8599.3|5164
1622476800000|2021-05-31 16:00:00|8605.3|8603.8|8608.7|8607.2|8609.9|8607.7|8604.1|8602.6|2567
1622480400000|2021-05-31 17:00:00|8609.2|8606.7|8607.5|8606|8610.5|8607.4|8606.2|8603.1|3333
1622484000000|2021-05-31 18:00:00|8607.4|8605.9|8609.6|8605.2|8612.8|8609|8606.6|8601.7|4735
1622487600000|2021-05-31 19:00:00|8609.5|8605.4|8607|8605.5|8612|8608.3|8606.3|8602.5|3670
1622491200000|2021-05-31 20:00:00|8607.1|8605.6|8607.4|8595.4|8611.4|8607.3|8603.8|8595.3|3898
1622494800000|2021-05-31 21:00:00|8607.7|8595.7|8607.6|8601.9|8613|8606.2|8604.5|8595.2|2005
1622498400000|2021-05-31 22:00:00|8607.5|8601.8|8603.4|8601.9|8609.8|8604.2|8603|8600.9|2611
1622502000000|2021-05-31 23:00:00|8603.3|8601.8|8598.9|8597.4|8603.9|8602.4|8598.7|8597.2|1439
1622505600000|2021-06-01 00:00:00|8599|8597.5|8596.1|8595.2|8600.5|8599.3|8595.8|8594.5|2927
1622509200000|2021-06-01 01:00:00|8596.4|8594.9|8589.4|8588.5|8596.7|8595.5|8585.9|8584|4460
1622512800000|2021-06-01 02:00:00|8589.7|8588.2|8588.3|8586.8|8593.7|8592.4|8587.3|8586.1|3823
1622516400000|2021-06-01 03:00:00|8588.2|8586.7|8591.1|8589.6|8591.6|8590.1|8586.8|8585.6|2728
1622520000000|2021-06-01 04:00:00|8591|8589.5|8588.1|8586.6|8591.7|8590.2|8587.2|8586.1|2313
1622523600000|2021-06-01 05:00:00|8588|8586.5|8593.4|8591.9|8594.1|8592.7|8587.5|8586.2|2755
1622527200000|2021-06-01 06:00:00|8593.2|8591.7|8593.9|8592.4|8599.7|8598.2|8592.6|8591.2|5099
1622530800000|2021-06-01 07:00:00|8594|8592.5|8608.1|8606.6|8608.5|8607|8590.7|8589.8|6550
1622534400000|2021-06-01 08:00:00|8608|8606.5|8620.1|8616.2|8622.4|8621.3|8602.1|8601.1|7846
1622538000000|2021-06-01 09:00:00|8619.4|8617.8|8625.9|8624.4|8627.3|8626.2|8617.7|8616.7|5423
1622541600000|2021-06-01 10:00:00|8625.5|8624.6|8619.6|8618.7|8630.6|8629.2|8616.2|8615.3|5667
1622545200000|2021-06-01 11:00:00|8619.7|8618.8|8625.8|8624.9|8626.3|8625.1|8616.8|8615.8|4612
1622548800000|2021-06-01 12:00:00|8625.9|8625|8634.1|8633.2|8636|8634.9|8624.6|8623.3|4907
1622552400000|2021-06-01 13:00:00|8634|8633.1|8635.1|8627.5|8636.4|8635.1|8617|8615.9|6613
1622556000000|2021-06-01 14:00:00|8634.6|8628.1|8640.7|8639.8|8645|8643.8|8630.5|8628.1|8248
1622559600000|2021-06-01 15:00:00|8640.6|8639.7|8640.6|8639.7|8646.2|8645.1|8634.9|8633.8|5043
1622563200000|2021-06-01 16:00:00|8640.5|8639.6|8639.1|8637.6|8642.2|8641.2|8634.8|8633.8|4121
1622566800000|2021-06-01 17:00:00|8639.2|8637.7|8640.5|8639.6|8640.9|8639.9|8634.9|8634|2941
1622570400000|2021-06-01 18:00:00|8640.7|8639.2|8636.2|8635.3|8641.2|8640.3|8634.5|8633.3|2464
1622574000000|2021-06-01 19:00:00|8636.3|8635.4|8635.9|8634.4|8636.7|8635.4|8632.2|8631.1|2690
1622577600000|2021-06-01 20:00:00|8635.7|8634.8|8633.8|8629.2|8637.4|8635.9|8632|8625.5|2996
1622581200000|2021-06-01 21:00:00|8634.1|8629.1|8636.6|8625.6|8643.5|8632.4|8632|8622.3|2411
1622584800000|2021-06-01 22:00:00|8636.5|8625.8|8632.6|8631.1|8638.8|8633|8631.5|8625.2|2341
1622588400000|2021-06-01 23:00:00|8632.7|8631.2|8631.7|8630.2|8634.1|8632.7|8630.7|8629.7|1597
1622592000000|2021-06-02 00:00:00|8631.6|8630.1|8632.1|8630.6|8634.6|8633.3|8631.1|8629.7|3374
1622595600000|2021-06-02 01:00:00|8632.2|8630.7|8634|8632.5|8636.5|8635.2|8632|8630.6|3571
1622599200000|2021-06-02 02:00:00|8634.1|8632.6|8633|8631.5|8635.2|8633.7|8631.3|8630.2|2946
1622602800000|2021-06-02 03:00:00|8632.6|8631.7|8633.2|8631.7|8634.5|8633.3|8631.8|8630.6|1943
1622606400000|2021-06-02 04:00:00|8632.7|8631.2|8635.8|8634.3|8636|8634.8|8631.7|8630.6|1950
1622610000000|2021-06-02 05:00:00|8635.9|8634.4|8632.2|8630.7|8636.4|8635.1|8631.4|8630.1|2490
1622613600000|2021-06-02 06:00:00|8632.1|8630.6|8631.2|8629.7|8636|8634.5|8626.7|8625.5|5043
1622617200000|2021-06-02 07:00:00|8631.7|8628.6|8628.9|8628|8640.2|8638.8|8626.6|8622.2|6737
1622620800000|2021-06-02 08:00:00|8629|8628.1|8617.9|8616.4|8630|8628.8|8617.2|8616.3|6173
1622624400000|2021-06-02 09:00:00|8617.8|8616.3|8612.2|8611.3|8623.6|8622.7|8609.1|8608.2|5820
1622628000000|2021-06-02 10:00:00|8612.1|8611.2|8619.5|8618|8620.5|8619.4|8606.9|8605.8|5137
1622631600000|2021-06-02 11:00:00|8619.6|8618.1|8614|8613.1|8622|8620.9|8612.4|8611.2|5820
1622635200000|2021-06-02 12:00:00|8614.1|8613.2|8602.1|8601.2|8615.4|8614.2|8600.6|8599.5|6178
1622638800000|2021-06-02 13:00:00|8602|8601.1|8613.7|8612.8|8617.7|8616.8|8601.5|8600.3|5985
1622642400000|2021-06-02 14:00:00|8613.5|8612.6|8618|8617.1|8619.6|8618.5|8603.3|8602.4|6338
1622646000000|2021-06-02 15:00:00|8618.1|8617.2|8615.7|8614.2|8619.4|8618.2|8612.2|8611|4696
1622649600000|2021-06-02 16:00:00|8615.4|8614.5|8616|8615.1|8622.3|8621.3|8615.4|8614.1|2993
1622653200000|2021-06-02 17:00:00|8616.1|8615.2|8613.6|8612.1|8618.6|8617.4|8613.5|8612.1|2611
1622656800000|2021-06-02 18:00:00|8613.7|8612.2|8618.7|8617.8|8621.3|8620.4|8613.5|8612.1|3170
1622660400000|2021-06-02 19:00:00|8619.1|8617.6|8617.4|8616.5|8619.1|8617.6|8615|8614|2498
1622664000000|2021-06-02 20:00:00|8617.2|8616.3|8617|8615.5|8621.3|8618.9|8615.7|8611.9|3066
1622667600000|2021-06-02 21:00:00|8618.1|8615|8621|8613|8625.7|8616.6|8616.5|8609.4|2043
1622671200000|2021-06-02 22:00:00|8620.3|8613.8|8618|8616.5|8622.4|8617.3|8617.2|8612.8|1497
1622674800000|2021-06-02 23:00:00|8617.6|8616.1|8616.7|8615.2|8620.1|8618.6|8616.5|8615|1290
1622678400000|2021-06-03 00:00:00|8616.6|8615.1|8614.3|8612.8|8616.7|8615.5|8613.9|8612.5|1791
1622682000000|2021-06-03 01:00:00|8614.4|8612.9|8613.9|8612.4|8617.6|8616.2|8613.4|8612.2|2687
1622685600000|2021-06-03 02:00:00|8613.8|8612.3|8614.3|8613.4|8614.7|8613.6|8611.3|8610.1|1953
1622689200000|2021-06-03 03:00:00|8614.2|8613.3|8615.4|8613.9|8616.7|8615.4|8613.6|8612.2|1637
1622692800000|2021-06-03 04:00:00|8615.3|8613.8|8616.2|8614.7|8617.3|8616.1|8615.2|8613.8|1547
1622696400000|2021-06-03 05:00:00|8616.3|8614.8|8618|8616.5|8620|8618.6|8615.9|8614.7|2427
1622700000000|2021-06-03 06:00:00|8618.2|8616.7|8611.4|8609.9|8618.6|8617.5|8609|8608.1|4303
1622703600000|2021-06-03 07:00:00|8611.5|8610|8611.6|8610.1|8614.2|8613.3|8605.1|8604.1|5209
1622707200000|2021-06-03 08:00:00|8611.7|8610.2|8596.7|8595.2|8611.8|8610.3|8593.7|8592.4|6253
1622710800000|2021-06-03 09:00:00|8596.4|8595.5|8594.1|8592.6|8599|8598.1|8592.2|8591.2|4211
1622714400000|2021-06-03 10:00:00|8593.7|8592.8|8596.1|8595.2|8598.3|8597.2|8589.7|8588.6|6775
1622718000000|2021-06-03 11:00:00|8596.2|8595.3|8591.5|8590|8598.6|8597.5|8589.8|8588.6|5839
1622721600000|2021-06-03 12:00:00|8591|8590.1|8589.1|8587.6|8597.9|8595.3|8586.5|8585.3|9777
1622725200000|2021-06-03 13:00:00|8589|8588.1|8609|8603.4|8610|8606.1|8588.6|8587.1|8497
1622728800000|2021-06-03 14:00:00|8609.3|8603.3|8600.2|8598.7|8609.3|8607.2|8598.2|8597|8817
1622732400000|2021-06-03 15:00:00|8600|8598.5|8597.6|8596.7|8603.3|8602|8594.9|8593.8|6100
1622736000000|2021-06-03 16:00:00|8597.5|8596.6|8597.4|8595.9|8601|8599.8|8594.6|8593.5|4594
1622739600000|2021-06-03 17:00:00|8597.5|8596|8603.7|8602.8|8604.8|8603.8|8597|8595.8|3481
1622743200000|2021-06-03 18:00:00|8603.6|8602.7|8602.8|8601.3|8603.7|8602.8|8599.7|8598.8|2434
1622746800000|2021-06-03 19:00:00|8602.5|8601.6|8599.3|8597.8|8603.5|8602.6|8599|8597.7|2775
1622750400000|2021-06-03 20:00:00|8599.6|8598.1|8599.2|8595.7|8602.1|8599.1|8595.3|8592.1|2869
1622754000000|2021-06-03 21:00:00|8599.1|8595.3|8599.4|8597.2|8605.7|8600.3|8598.1|8590.4|2536
1622757600000|2021-06-03 22:00:00|8599.5|8596.1|8598.9|8597.4|8601|8598.6|8597.7|8594.5|2628
1622761200000|2021-06-03 23:00:00|8598.8|8597.3|8598.7|8597.2|8599.2|8597.7|8597|8595.5|1421
1622764800000|2021-06-04 00:00:00|8598.6|8597.1|8599.1|8597.6|8600.4|8598.9|8594.5|8593.2|3917
1622768400000|2021-06-04 01:00:00|8599|8597.5|8598.8|8597.3|8601.2|8599.7|8595.6|8594.2|3873
1622772000000|2021-06-04 02:00:00|8598.5|8597.6|8594.5|8593|8601.3|8600.1|8594.2|8593|3451
1622775600000|2021-06-04 03:00:00|8594.2|8593.3|8594.7|8593.2|8595.8|8594.3|8592.3|8591.2|2293
1622779200000|2021-06-04 04:00:00|8594.6|8593.1|8594.9|8594|8598.2|8597|8593.8|8592.6|2715
1622782800000|2021-06-04 05:00:00|8595|8594.1|8595.2|8593.7|8597.8|8596.6|8591.9|8590.5|3401
1622786400000|2021-06-04 06:00:00|8595.1|8593.6|8587|8586.1|8596.7|8595.2|8585.8|8584.8|5270
1622790000000|2021-06-04 07:00:00|8587.2|8585.7|8581.9|8581|8592.3|8591.4|8581.5|8580.4|5655
1622793600000|2021-06-04 08:00:00|8582|8581.1|8574.3|8572.8|8583.2|8582.2|8572|8571|5323
1622797200000|2021-06-04 09:00:00|8574.4|8572.9|8576.9|8575.4|8578.1|8576.9|8573.2|8572.2|4182
1622800800000|2021-06-04 10:00:00|8577.1|8575.6|8576.6|8575.1|8579.8|8578.8|8572.9|8571.6|3736
1622804400000|2021-06-04 11:00:00|8576.7|8575.2|8573.4|8571.9|8580.3|8579.2|8573.2|8571.9|4383
1622808000000|2021-06-04 12:00:00|8573.3|8571.8|8582.4|8580.9|8584.8|8583.4|8565.9|8564.1|11096
1622811600000|2021-06-04 13:00:00|8582.3|8580.8|8585.9|8584.4|8588.2|8586.7|8574.7|8573.8|7832
1622815200000|2021-06-04 14:00:00|8585.8|8584.3|8583.5|8582.6|8586.9|8585.8|8576.6|8575.7|7118
1622818800000|2021-06-04 15:00:00|8583.4|8582.5|8588.6|8587.7|8592.5|8591.5|8581.8|8580.9|5131
1622822400000|2021-06-04 16:00:00|8588.8|8587.9|8586.8|8585.9|8590.6|8589.7|8586.3|8585.4|3462
1622826000000|2021-06-04 17:00:00|8586.7|8585.8|8589|8588.1|8590.4|8589.5|8586.7|8585.8|2376
1622829600000|2021-06-04 18:00:00|8589.1|8588.2|8590.6|8589.7|8593.3|8592.4|8588|8586.9|2059
1622833200000|2021-06-04 19:00:00|8590.7|8589.8|8590.2|8589.3|8593.3|8592.4|8589|8587.9|2362
1622836800000|2021-06-04 20:00:00|8590.4|8588.9|8592.8|8591.3|8603.1|8592.6|8586.6|8579.1|2728
1623009600000|2021-06-06 20:00:00|8595|8574.8|8607|8589.6|8607.7|8590.9|8595|8573|19
1623013200000|2021-06-06 21:00:00|8607.6|8585.6|8595.8|8583.8|8607.6|8587.3|8589.1|8567.1|2427
1623016800000|2021-06-06 22:00:00|8596.7|8584.7|8592.1|8590.6|8597.6|8591.4|8589.7|8583.3|3082
1623020400000|2021-06-06 23:00:00|8592.2|8590.7|8590.8|8587.9|8593.4|8590.9|8590.1|8585.4|2187
1623024000000|2021-06-07 00:00:00|8590.4|8588.9|8592.7|8591.2|8594.1|8591.6|8589.2|8583.9|4811
1623027600000|2021-06-07 01:00:00|8592.6|8591.1|8599.8|8598.3|8599.8|8598.4|8590.9|8589.6|3560
1623031200000|2021-06-07 02:00:00|8599.7|8598.2|8602|8601.1|8603.3|8601.8|8598.8|8597.7|3106
1623034800000|2021-06-07 03:00:00|8602.3|8600.8|8603.7|8602.2|8603.9|8602.5|8601|8599.9|2308
1623038400000|2021-06-07 04:00:00|8603.6|8602.1|8602|8601.1|8605.8|8604.5|8601.1|8599.9|2161
1623042000000|2021-06-07 05:00:00|8601.9|8601|8604.8|8598.8|8606.4|8602|8599.4|8596.3|2594
1623045600000|2021-06-07 06:00:00|8604.2|8599.3|8608|8606.5|8613.5|8612.4|8603|8596.3|4622
1623049200000|2021-06-07 07:00:00|8607.6|8606.1|8608.5|8607.6|8609.4|8608.4|8598.7|8597.8|5480
1623052800000|2021-06-07 08:00:00|8608.8|8607.9|8600.4|8599.5|8611.4|8610.5|8599.6|8598.7|4824
1623056400000|2021-06-07 09:00:00|8600.5|8599.6|8597.9|8597|8603.5|8602.6|8597.1|8596.2|3668
1623060000000|2021-06-07 10:00:00|8598|8597.1|8591.6|8590.7|8602.7|8601.7|8591.3|8590.4|3937
1623063600000|2021-06-07 11:00:00|8591.5|8590.6|8583.2|8582.3|8592.1|8591|8582.7|8581.4|4678
1623067200000|2021-06-07 12:00:00|8582.9|8582|8581.6|8580.1|8586.5|8585.6|8578.8|8577.6|4583
1623070800000|2021-06-07 13:00:00|8581.7|8580.2|8597.3|8595.8|8598.3|8597.2|8579.4|8578.4|5612
1623074400000|2021-06-07 14:00:00|8597.1|8595.6|8602.7|8601.8|8604.1|8603|8592.6|8591.6|5727
1623078000000|2021-06-07 15:00:00|8603.3|8602|8604.8|8603.9|8606.9|8605.7|8601.9|8601|4506
1623081600000|2021-06-07 16:00:00|8604.9|8604|8600.7|8599.2|8606|8605|8598.4|8597.3|2943
1623085200000|2021-06-07 17:00:00|8600.6|8599.1|8597.1|8596.2|8600.6|8599.5|8595.2|8594.3|2178
1623088800000|2021-06-07 18:00:00|8597.3|8595.8|8597.9|8597|8598.6|8597.5|8595.2|8594.1|1916
1623092400000|2021-06-07 19:00:00|8598|8597.1|8598.5|8597.6|8600.2|8599|8597.6|8596.4|1712
1623096000000|2021-06-07 20:00:00|8598.8|8597.3|8597.3|8593.6|8600.1|8598.1|8596.8|8593.3|1580
1623099600000|2021-06-07 21:00:00|8598.5|8595.8|8599.1|8594.8|8606|8597|8595.7|8587.2|3202
1623103200000|2021-06-07 22:00:00|8599.5|8595|8599|8597.5|8602.9|8598.6|8597.3|8591.7|4369
1623106800000|2021-06-07 23:00:00|8598.8|8597.3|8600.2|8598.7|8601.8|8599.3|8598.4|8596.6|1234
1623110400000|2021-06-08 00:00:00|8600.3|8598.8|8599.8|8598.3|8601.5|8600.2|8596.9|8595.6|2816
1623114000000|2021-06-08 01:00:00|8599.9|8598.4|8601.1|8599.6|8601.9|8600.4|8598.5|8597.1|2860
1623117600000|2021-06-08 02:00:00|8601.2|8599.7|8602.3|8600.8|8602.4|8601.1|8599|8597.7|3281
1623121200000|2021-06-08 03:00:00|8602.2|8600.7|8601.8|8600.3|8603.2|8602.1|8600.9|8599.7|2929
1623124800000|2021-06-08 04:00:00|8601.5|8600.6|8603.7|8602.2|8604.2|8603|8600.5|8599.3|1329
1623128400000|2021-06-08 05:00:00|8603.2|8602.3|8606.3|8604.8|8608|8606.8|8602.6|8601.2|2056
1623132000000|2021-06-08 06:00:00|8606.1|8604.6|8603.5|8602.6|8607.1|8605.8|8600.4|8599.4|3953
1623135600000|2021-06-08 07:00:00|8603.8|8602.3|8610|8608.5|8612.4|8611.5|8600.4|8599.3|5767
1623139200000|2021-06-08 08:00:00|8610.1|8608.6|8611.1|8608.4|8614|8613|8606.8|8605.9|4913
1623142800000|2021-06-08 09:00:00|8611.4|8608.6|8611.9|8611|8612.2|8611|8604.3|8603.4|3813
1623146400000|2021-06-08 10:00:00|8611.8|8610.9|8610.9|8609.4|8616.6|8615.4|8609|8607.9|5199
1623150000000|2021-06-08 11:00:00|8611.1|8609.6|8609.2|8608.3|8611.9|8611|8605.3|8604.4|4042
1623153600000|2021-06-08 12:00:00|8609.1|8608.2|8608.5|8607.6|8612.2|8611.3|8606.1|8605.2|5147
1623157200000|2021-06-08 13:00:00|8608.6|8607.7|8626.4|8624.9|8628.1|8627.1|8605.2|8604.3|5773
1623160800000|2021-06-08 14:00:00|8626.3|8624.8|8613|8612.1|8626.7|8625.3|8610.4|8609.1|6963
1623164400000|2021-06-08 15:00:00|8613.2|8612.3|8610|8609.1|8613.6|8612.7|8606.8|8605.7|4379
1623168000000|2021-06-08 16:00:00|8610.2|8609.3|8608.2|8607.3|8612|8611.1|8606.3|8605.4|2833
1623171600000|2021-06-08 17:00:00|8608.1|8607.2|8604.3|8603.4|8608.8|8607.9|8603.9|8603|2102
1623175200000|2021-06-08 18:00:00|8604.2|8603.3|8599.9|8599|8607.1|8605.8|8599.8|8598.9|2073
1623178800000|2021-06-08 19:00:00|8600|8599.1|8599.8|8598.9|8601.1|8600.2|8597.6|8596.7|2358
1623182400000|2021-06-08 20:00:00|8599.7|8598.8|8601.6|8597.6|8604.9|8603.4|8599.7|8597|2268
1623186000000|2021-06-08 21:00:00|8602.2|8596.9|8604.8|8600.8|8612.3|8603.8|8601.1|8592.4|3020
1623189600000|2021-06-08 22:00:00|8604.7|8600.7|8603.1|8601.6|8606.3|8603.4|8602.4|8598|2138
1623193200000|2021-06-08 23:00:00|8603.3|8601.8|8603.8|8602.3|8604.9|8602.7|8601.9|8599.5|1388
1623196800000|2021-06-09 00:00:00|8603.9|8602.4|8598.8|8597.3|8605.1|8603.9|8598.2|8596.9|2248
1623200400000|2021-06-09 01:00:00|8598.6|8597.1|8601.4|8599.9|8602|8600.6|8596.5|8595.2|2221
1623204000000|2021-06-09 02:00:00|8600.9|8600|8601.7|8600.2|8603.5|8602.1|8600.9|8599.7|1786
1623207600000|2021-06-09 03:00:00|8601.3|8600.4|8603|8601.5|8603.1|8602|8600.3|8599.1|1951
1623211200000|2021-06-09 04:00:00|8602.9|8601.4|8606.9|8605.4|8606.9|8605.7|8600.1|8598.9|1882
1623214800000|2021-06-09 05:00:00|8606.8|8605.3|8603|8601.5|8606.8|8605.7|8601.9|8600.7|1897
1623218400000|2021-06-09 06:00:00|8602.7|8601.2|8593.2|8591.7|8605.7|8604.6|8590.4|8589.3|3959
1623222000000|2021-06-09 07:00:00|8593.3|8591.8|8596.3|8595.4|8598.4|8597.4|8589.3|8588.3|4852
1623225600000|2021-06-09 08:00:00|8596.4|8595.5|8592.8|8591.3|8598.5|8597.4|8590.5|8589.6|5098
1623229200000|2021-06-09 09:00:00|8592.9|8591.4|8600.6|8599.7|8602.3|8601.4|8592.4|8590.9|3313
1623232800000|2021-06-09 10:00:00|8600.7|8599.8|8603|8601.5|8603.5|8602.4|8596.6|8595.6|3057
1623236400000|2021-06-09 11:00:00|8602.9|8601.4|8604.1|8603.2|8607.4|8606.5|8601.7|8600.8|3186
1623240000000|2021-06-09 12:00:00|8604.2|8603.3|8627.8|8626.9|8630.1|8629|8602.8|8601.9|5239
1623243600000|2021-06-09 13:00:00|8628|8627.1|8638.1|8636.6|8638.8|8637.9|8625.7|8624.6|5423
1623247200000|2021-06-09 14:00:00|8638.2|8636.7|8626.7|8625.8|8638.2|8637.1|8625.4|8624.5|7009
1623250800000|2021-06-09 15:00:00|8626.5|8625.6|8627.3|8626.4|8634.1|8633.2|8625.1|8624.2|4143
1623254400000|2021-06-09 16:00:00|8627.2|8626.3|8627.7|8626.8|8629.1|8628.2|8625.2|8624.3|2880
1623258000000|2021-06-09 17:00:00|8627.6|8626.7|8628.8|8627.3|8628.9|8628|8625.1|8624|2541
1623261600000|2021-06-09 18:00:00|8628.7|8627.2|8629.7|8628.8|8631|8629.8|8628.3|8627.1|1478
1623265200000|2021-06-09 19:00:00|8628.5|8627.6|8630.5|8629.6|8630.7|8629.7|8628.2|8627.2|2059
1623268800000|2021-06-09 20:00:00|8630.4|8629.5|8633.2|8621.4|8633.2|8629.7|8628.8|8620.8|1820
1623272400000|2021-06-09 21:00:00|8633.1|8621.9|8630|8625.5|8634.6|8629.8|8628.8|8620|2794
1623276000000|2021-06-09 22:00:00|8630.2|8625.6|8630.6|8629.1|8631.4|8629.8|8628.3|8623.5|1289
1623279600000|2021-06-09 23:00:00|8630.7|8629.2|8631.2|8629.7|8631.8|8630.3|8629.9|8628.4|1155
1623283200000|2021-06-10 00:00:00|8631.1|8629.6|8627.6|8626.1|8632.4|8631.2|8626.8|8625.5|2063
1623286800000|2021-06-10 01:00:00|8627.5|8626|8620.4|8618.9|8627.7|8626.4|8619.7|8618.2|3345
1623290400000|2021-06-10 02:00:00|8620.5|8619|8621.3|8619.8|8622.6|8621.4|8619.4|8618.2|2090
1623294000000|2021-06-10 03:00:00|8621.2|8619.7|8620.3|8618.8|8622.6|8621.1|8619|8617.7|1569
1623297600000|2021-06-10 04:00:00|8620.2|8618.7|8622.6|8621.7|8624.2|8623|8620.2|8618.7|1772
1623301200000|2021-06-10 05:00:00|8622.9|8621.4|8622.3|8620.8|8624.9|8623.7|8621.4|8620.2|1826
1623304800000|2021-06-10 06:00:00|8622.4|8620.9|8623.1|8622.2|8627.1|8625.9|8620.8|8619.6|3837
1623308400000|2021-06-10 07:00:00|8623.4|8621.9|8631.6|8630.1|8640.8|8639.5|8623|8621.8|6967
1623312000000|2021-06-10 08:00:00|8631.7|8630.2|8636.4|8635.5|8643.4|8642.2|8630.3|8629.2|5430
1623315600000|2021-06-10 09:00:00|8636.5|8635.6|8630.3|8628.8|8637.9|8636.7|8629|8627.8|5542
1623319200000|2021-06-10 10:00:00|8630.2|8628.7|8632.7|8631.8|8634.9|8633.7|8626.9|8625.8|4580
1623322800000|2021-06-10 11:00:00|8632.9|8631.4|8635.7|8634.2|8640.8|8638.3|8627.7|8623.3|6625
1623326400000|2021-06-10 12:00:00|8635|8633.5|8614.1|8612.6|8635|8633.5|8613.1|8611.6|10821
1623330000000|2021-06-10 13:00:00|8614|8612.5|8607.9|8607|8616|8614.5|8597.4|8595.9|9186
1623333600000|2021-06-10 14:00:00|8607.8|8606.9|8607.1|8605.6|8608.4|8607.1|8600.2|8599.1|8223
1623337200000|2021-06-10 15:00:00|8607|8606.1|8594.3|8593.4|8608.4|8607.2|8593.8|8592.8|5229
1623340800000|2021-06-10 16:00:00|8594.6|8593.1|8596.5|8595.6|8597.5|8596.6|8591.9|8590.8|4619
1623344400000|2021-06-10 17:00:00|8596.4|8595.5|8592.5|8591|8597.1|8595.8|8591.6|8590.5|2902
1623348000000|2021-06-10 18:00:00|8592.1|8591.2|8590|8588.5|8594.8|8593.7|8589.7|8588.5|2440
1623351600000|2021-06-10 19:00:00|8590.1|8588.6|8591|8589.5|8591.9|8590.8|8588.8|8587.6|2729
1623355200000|2021-06-10 20:00:00|8590.9|8589.4|8592.8|8583.7|8593.6|8591.3|8586.2|8583.7|3948
1623358800000|2021-06-10 21:00:00|8591.5|8586.3|8590|8585.9|8603.5|8592.5|8588.2|8582|2881
1623362400000|2021-06-10 22:00:00|8592.5|8583.9|8589.6|8588.1|8595.8|8588.6|8586.5|8583.1|1929
1623366000000|2021-06-10 23:00:00|8589.5|8588|8590.9|8589.4|8592|8590.5|8588.9|8587.4|1395
1623369600000|2021-06-11 00:00:00|8590.8|8589.3|8594.2|8592.7|8594.6|8593.2|8589.9|8588.4|2532
1623373200000|2021-06-11 01:00:00|8594.4|8592.9|8596.9|8595.4|8597.9|8596.4|8592|8590.7|2848
1623376800000|2021-06-11 02:00:00|8596.8|8595.3|8598.8|8597.3|8600.3|8599|8596.6|8595.2|2594
1623380400000|2021-06-11 03:00:00|8598.6|8597.7|8596.3|8594.8|8599.3|8598.1|8595.7|8594.6|1890
1623384000000|2021-06-11 04:00:00|8596.4|8594.9|8594.2|8592.7|8596.5|8595.4|8593.2|8592|1423
1623387600000|2021-06-11 05:00:00|8594.3|8592.8|8602.2|8594.9|8602.4|8598.7|8593|8591.8|1943
1623391200000|2021-06-11 06:00:00|8601.9|8596.9|8597.2|8595.7|8602.6|8601.3|8595.6|8594.4|4355
1623394800000|2021-06-11 07:00:00|8597.3|8595.8|8599.6|8598.7|8606.8|8605.6|8594.3|8593.4|5708
1623398400000|2021-06-11 08:00:00|8599.9|8598.4|8594.8|8593.3|8600.3|8599.3|8590.8|8589.9|5710
1623402000000|2021-06-11 09:00:00|8594.7|8593.2|8590.2|8588.7|8595.2|8594.2|8587.5|8586.4|4974
1623405600000|2021-06-11 10:00:00|8590.1|8588.6|8582.5|8581|8594.3|8592.8|8581.1|8580|5346
1623409200000|2021-06-11 11:00:00|8582.6|8581.1|8573.7|8572.8|8583.1|8582|8570.7|8569.6|5630
1623412800000|2021-06-11 12:00:00|8573.6|8572.7|8577.9|8577|8579|8578.1|8568.9|8567.9|5363
1623416400000|2021-06-11 13:00:00|8577.8|8576.9|8582.7|8581.2|8583.4|8581.9|8572.2|8570.8|5966
1623420000000|2021-06-11 14:00:00|8582.8|8581.3|8574.7|8573.8|8585.1|8583.6|8571.5|8570.3|6992
1623423600000|2021-06-11 15:00:00|8575|8573.5|8574.1|8573.2|8579.4|8578.2|8570.8|8569.6|5821
1623427200000|2021-06-11 16:00:00|8574.5|8573|8576.1|8575.2|8578|8576.9|8574.2|8573|3710
1623430800000|2021-06-11 17:00:00|8576.6|8575.1|8579.6|8578.7|8581.6|8580.5|8575.2|8574.1|3008
1623434400000|2021-06-11 18:00:00|8579.7|8578.8|8579.6|8578.7|8582.9|8582|8577.7|8576.8|2684
1623438000000|2021-06-11 19:00:00|8579.7|8578.8|8579|8577.5|8582.6|8581.7|8577.8|8576.7|2284
1623441600000|2021-06-11 20:00:00|8579.1|8577.6|8579.7|8578.2|8591.5|8580.9|8575.9|8570.9|2807
1623614400000|2021-06-13 20:00:00|8595.8|8574.8|8600.9|8579.9|8601.3|8580.3|8592.5|8571.5|32
1623618000000|2021-06-13 21:00:00|8601.5|8580.5|8587.1|8576.1|8610.5|8589.5|8583.4|8567.4|2107
1623621600000|2021-06-13 22:00:00|8585.6|8574.6|8580.7|8578.1|8588.6|8580.2|8577|8568.7|4231
1623625200000|2021-06-13 23:00:00|8581.1|8578.7|8578.4|8576.9|8581.1|8579.3|8577.5|8576|1421
1623628800000|2021-06-14 00:00:00|8578.5|8577|8577.5|8576|8578.8|8577.7|8575.5|8574.3|2817
1623632400000|2021-06-14 01:00:00|8577.6|8576.1|8576.5|8575|8578|8576.8|8574.7|8573.4|2944
1623636000000|2021-06-14 02:00:00|8576.4|8574.9|8574.3|8572.8|8576.7|8575.3|8573.2|8572|1849
1623639600000|2021-06-14 03:00:00|8574.4|8572.9|8575.4|8573.9|8576.1|8574.9|8573.2|8572|2053
1623643200000|2021-06-14 04:00:00|8575.7|8574.2|8577.6|8576.1|8577.7|8576.2|8572.8|8571.7|1777
1623646800000|2021-06-14 05:00:00|8577.5|8576|8578.6|8577.1|8579.2|8578.1|8576.2|8574.9|1525
1623650400000|2021-06-14 06:00:00|8578.5|8577|8580.5|8579|8580.9|8579.8|8575.6|8574.3|4385
1623654000000|2021-06-14 07:00:00|8580.4|8578.9|8593.5|8592.6|8598.8|8597.6|8579.1|8577.6|6333
1623657600000|2021-06-14 08:00:00|8593.9|8592.4|8598.8|8597.3|8606.7|8605.4|8592.7|8591.4|5453
1623661200000|2021-06-14 09:00:00|8598.7|8597.2|8596.7|8595.8|8605.1|8604.1|8594.2|8593.2|4365
1623664800000|2021-06-14 10:00:00|8597|8595.5|8592.9|8591.4|8600.1|8599.2|8591.1|8590.1|4162
1623668400000|2021-06-14 11:00:00|8592.6|8591.7|8592.5|8591.6|8597.1|8596.2|8589.8|8588.5|4062
1623672000000|2021-06-14 12:00:00|8592.4|8591.5|8590.3|8589.4|8593.5|8592.5|8584.4|8583.2|4822
1623675600000|2021-06-14 13:00:00|8590.4|8589.5|8588.8|8587.9|8593.9|8593|8584|8583.1|5395
1623679200000|2021-06-14 14:00:00|8589.2|8587.7|8589.2|8588.3|8594.3|8593.4|8586.5|8585.6|5118
1623682800000|2021-06-14 15:00:00|8589.1|8588.2|8590.4|8589.5|8594.1|8593.2|8586.8|8585.9|3831
1623686400000|2021-06-14 16:00:00|8590.5|8589.6|8590|8589.1|8591.3|8590.4|8586.2|8585.3|2950
1623690000000|2021-06-14 17:00:00|8589.9|8589|8589.9|8589|8592.2|8591.3|8587.4|8586.4|2093
1623693600000|2021-06-14 18:00:00|8589.8|8588.9|8590.4|8589.5|8591.4|8590.5|8588.4|8587.5|2139
1623697200000|2021-06-14 19:00:00|8590.3|8589.4|8591.6|8590.7|8592.3|8591.4|8588.9|8588|2093
1623700800000|2021-06-14 20:00:00|8591.7|8590.8|8594.4|8583.4|8594.5|8592.3|8590.9|8583.1|2561
1623704400000|2021-06-14 21:00:00|8593.1|8582.1|8592.2|8585.5|8597.6|8590.4|8590.6|8580.5|3931
1623708000000|2021-06-14 22:00:00|8591.9|8585.7|8592.4|8588.4|8597.5|8590.9|8590.8|8585.5|4372
1623711600000|2021-06-14 23:00:00|8591.7|8590.2|8591.8|8590.3|8594.5|8591.4|8590.3|8584.8|3678
1623715200000|2021-06-15 00:00:00|8591.7|8590.2|8589.3|8587.8|8591.8|8590.3|8586.3|8585.1|2568
1623718800000|2021-06-15 01:00:00|8589.4|8587.9|8594|8592.5|8594.6|8593.3|8587.7|8586.6|3700
1623722400000|2021-06-15 02:00:00|8594.2|8592.7|8592.8|8591.3|8596.7|8595.5|8592.1|8590.9|2595
1623726000000|2021-06-15 03:00:00|8592.9|8591.4|8592.1|8590.6|8593|8591.8|8589.8|8588.6|1476
1623729600000|2021-06-15 04:00:00|8592|8590.5|8592.1|8590.6|8592.9|8591.7|8590.7|8589.4|1437
1623733200000|2021-06-15 05:00:00|8591.8|8590.9|8591.9|8584|8594.2|8592.7|8586.3|8583.7|1945
1623736800000|2021-06-15 06:00:00|8593|8583.8|8597.8|8596.9|8601.1|8599.9|8583.7|8582.6|4703
1623740400000|2021-06-15 07:00:00|8597.5|8596.3|8603.7|8602.2|8607.2|8606|8597.4|8596.3|5015
1623744000000|2021-06-15 08:00:00|8603.8|8602.3|8611.8|8610.3|8612.9|8612|8602.3|8601.3|4711
1623747600000|2021-06-15 09:00:00|8611.4|8610.5|8613.8|8612.3|8616.6|8615.4|8607|8606.1|5506
1623751200000|2021-06-15 10:00:00|8613.7|8612.2|8604.1|8603.2|8613.9|8612.6|8603.8|8602.3|4166
1623754800000|2021-06-15 11:00:00|8604|8603.1|8623.1|8621.6|8629.1|8628.1|8603.2|8602.3|5588
1623758400000|2021-06-15 12:00:00|8623|8621.5|8609.8|8608.9|8623|8621.9|8607.8|8606.5|5773
1623762000000|2021-06-15 13:00:00|8609.7|8608.8|8614.5|8613|8615.2|8614.1|8603.2|8602.3|5733
1623765600000|2021-06-15 14:00:00|8614.6|8613.1|8609|8608.1|8615.3|8614.3|8602.9|8602|6540
1623769200000|2021-06-15 15:00:00|8608.8|8607.9|8612.4|8611.5|8614.7|8613.7|8605.4|8604.5|3907
1623772800000|2021-06-15 16:00:00|8612.8|8611.3|8612.4|8611.5|8614.2|8613.1|8608.1|8607|3256
1623776400000|2021-06-15 17:00:00|8612.5|8611.6|8610.6|8609.7|8613.3|8612.4|8609.9|8609|2353
1623780000000|2021-06-15 18:00:00|8610.7|8609.8|8610.8|8609.9|8613.3|8612.4|8608.5|8607.6|2131
1623783600000|2021-06-15 19:00:00|8610.7|8609.8|8613|8611.5|8613.3|8612.3|8610.2|8609.3|2206
1623787200000|2021-06-15 20:00:00|8612.9|8611.4|8613.8|8608|8615|8612.9|8609.9|8605.1|2925
1623790800000|2021-06-15 21:00:00|8614.9|8608.1|8616.4|8606.1|8620.2|8610.7|8610.1|8602.7|2755
1623794400000|2021-06-15 22:00:00|8616.7|8605.7|8613.6|8611.2|8618.4|8612.5|8610.7|8605.7|1829
1623798000000|2021-06-15 23:00:00|8613|8611.5|8611.6|8610.1|8613.4|8611.9|8611.2|8609.7|1413
1623801600000|2021-06-16 00:00:00|8611.5|8610|8611.1|8610.2|8612.4|8611.2|8609.5|8608.4|2030
1623805200000|2021-06-16 01:00:00|8611.3|8610.4|8610.2|8609.3|8612.4|8611.2|8608.6|8607.4|1948
1623808800000|2021-06-16 02:00:00|8610.3|8609.4|8608.7|8607.8|8610.9|8609.7|8607|8605.7|1926
1623812400000|2021-06-16 03:00:00|8608.6|8607.7|8609.2|8607.7|8611.3|8610.3|8608.4|8607.2|1849
1623816000000|2021-06-16 04:00:00|8609.3|8607.8|8609.5|8608.6|8610|8608.7|8607.7|8606.5|1812
1623819600000|2021-06-16 05:00:00|8609.9|8608.4|8613|8605.9|8615|8610.2|8607.5|8604|2062
1623823200000|2021-06-16 06:00:00|8611.7|8606.8|8594.7|8593.2|8612.4|8609.6|8591.8|8590.7|5414
1623826800000|2021-06-16 07:00:00|8594.5|8593|8594.4|8593.5|8597|8595.8|8584.6|8583.5|5266
1623830400000|2021-06-16 08:00:00|8594.7|8593.2|8600.1|8599.2|8600.8|8599.7|8593|8591.9|4272
1623834000000|2021-06-16 09:00:00|8600.2|8599.3|8591.5|8590.6|8603.2|8602.1|8588|8587.1|3832
1623837600000|2021-06-16 10:00:00|8591.8|8590.3|8583.6|8582.1|8591.8|8590.4|8583.5|8582.1|3257
1623841200000|2021-06-16 11:00:00|8583.5|8582|8584.2|8583.3|8587.4|8586.5|8581.6|8580.7|3367
1623844800000|2021-06-16 12:00:00|8584.5|8583|8588.5|8587|8589.5|8588.4|8580.7|8579.8|5009
1623848400000|2021-06-16 13:00:00|8588.4|8586.9|8585|8584.1|8589.6|8588.5|8582|8581|4863
1623852000000|2021-06-16 14:00:00|8584.8|8583.9|8592.4|8591.5|8597.1|8596.2|8584.5|8583.6|4981
1623855600000|2021-06-16 15:00:00|8592.5|8591.6|8589.4|8588.5|8595.5|8594.6|8587.6|8586.5|3852
1623859200000|2021-06-16 16:00:00|8589.3|8588.4|8592.9|8592|8593.6|8592.5|8585|8583.8|3046
1623862800000|2021-06-16 17:00:00|8592.8|8591.9|8593.9|8587.3|8595.6|8594|8588.3|8583.7|2787
1623866400000|2021-06-16 18:00:00|8594.3|8585.8|8583.9|8582.4|8594.3|8588.4|8576.2|8573.3|20514
1623870000000|2021-06-16 19:00:00|8583.5|8582|8577.5|8576|8584.9|8583.4|8573.6|8572.4|11486
1623873600000|2021-06-16 20:00:00|8577.6|8576.1|8579|8571.9|8583.8|8581.6|8576.4|8569.6|7541
1623877200000|2021-06-16 21:00:00|8577.7|8573|8576.5|8573|8583.5|8574.4|8574|8563|3429
1623880800000|2021-06-16 22:00:00|8578.1|8573.1|8574.6|8573.1|8580.6|8575.2|8571.7|8570|3703
1623884400000|2021-06-16 23:00:00|8574.5|8573|8575.4|8573.9|8575.7|8574.2|8572.1|8570.6|2337
1623888000000|2021-06-17 00:00:00|8575.3|8573.8|8578.2|8577.3|8580.9|8579.4|8574|8572.7|5070
1623891600000|2021-06-17 01:00:00|8578.3|8577.4|8576.8|8575.3|8579.9|8578.7|8573.5|8572.4|4682
1623895200000|2021-06-17 02:00:00|8576.6|8575.7|8572.9|8571.4|8576.9|8575.8|8572.6|8571.4|3647
1623898800000|2021-06-17 03:00:00|8573|8571.5|8572.2|8571.3|8575.4|8574.3|8571.6|8570.5|2368
1623902400000|2021-06-17 04:00:00|8572.5|8571|8573.4|8572.5|8574.3|8573.1|8571.1|8569.8|1923
1623906000000|2021-06-17 05:00:00|8573.5|8572.6|8569.5|8568|8574.6|8573.3|8569|8567.8|2565
1623909600000|2021-06-17 06:00:00|8569.3|8567.8|8566.8|8565.3|8574.3|8572.8|8564.1|8562.6|7763
1623913200000|2021-06-17 07:00:00|8566.7|8565.2|8555.1|8553.6|8567.2|8565.7|8547|8545.7|9262
1623916800000|2021-06-17 08:00:00|8555|8553.5|8549.3|8547.8|8555.2|8553.9|8542.6|8541.3|7990
1623920400000|2021-06-17 09:00:00|8549.1|8547.6|8552.9|8551.4|8553.5|8552.3|8545.8|8544.5|6321
1623924000000|2021-06-17 10:00:00|8552.7|8551.2|8557.4|8555.9|8563.2|8562.2|8551.8|8550.8|7410
1623927600000|2021-06-17 11:00:00|8557.5|8556|8558.7|8557.2|8558.9|8557.6|8550.3|8549|6629
1623931200000|2021-06-17 12:00:00|8558.6|8557.1|8567|8566.1|8570.4|8569.4|8551.9|8550.9|7894
1623934800000|2021-06-17 13:00:00|8567.3|8565.8|8557.5|8556|8570.8|8569.9|8556.5|8555.3|6589
1623938400000|2021-06-17 14:00:00|8557.3|8555.8|8559.6|8558.1|8562.4|8561.1|8545.3|8544.4|6245
1623942000000|2021-06-17 15:00:00|8559.5|8558.6|8560|8558.5|8562.1|8561.1|8552.3|8551.4|5829
1623945600000|2021-06-17 16:00:00|8559.9|8558.4|8560.9|8560|8561.8|8560.7|8555.2|8554|5055
1623949200000|2021-06-17 17:00:00|8561|8560.1|8558.1|8557.2|8565.5|8564.5|8557.9|8557|3898
1623952800000|2021-06-17 18:00:00|8558.2|8557.3|8554.8|8553.9|8558.6|8557.7|8554.4|8553.5|3396
1623956400000|2021-06-17 19:00:00|8554.6|8553.7|8551.4|8549.9|8556.2|8555|8548.4|8547.4|3112
1623960000000|2021-06-17 20:00:00|8551.5|8550|8557|8546|8557.5|8551.1|8548.3|8543.8|2974
1623963600000|2021-06-17 21:00:00|8556.4|8545.4|8554|8543|8561.2|8551.7|8550.9|8539.9|3079
1623967200000|2021-06-17 22:00:00|8554.2|8543.2|8550.2|8548.7|8557.8|8551.6|8548.8|8543.2|2300
1623970800000|2021-06-17 23:00:00|8550|8548.5|8548.1|8546.6|8550.9|8549.4|8546.2|8544.7|1518
1623974400000|2021-06-18 00:00:00|8548|8546.5|8546.6|8545.1|8548.4|8547.2|8543.8|8542.4|3297
1623978000000|2021-06-18 01:00:00|8546.3|8545.4|8546.4|8545.5|8549|8547.7|8544.8|8543.8|2698
1623981600000|2021-06-18 02:00:00|8546.5|8545.6|8555.1|8553.6|8555.9|8554.6|8546.1|8545|2492
1623985200000|2021-06-18 03:00:00|8555|8553.5|8561.2|8559.7|8561.8|8560.6|8554.5|8553.3|1983
1623988800000|2021-06-18 04:00:00|8561.1|8559.6|8565|8563.5|8565.1|8563.8|8558.5|8557.2|1529
1623992400000|2021-06-18 05:00:00|8564.9|8563.4|8564.3|8560.3|8567.1|8565.6|8559.6|8558.4|3763
1623996000000|2021-06-18 06:00:00|8563.8|8560.9|8579.1|8577.6|8579.3|8577.8|8562|8558.9|5390
1623999600000|2021-06-18 07:00:00|8579.2|8577.7|8579.1|8577.6|8589.4|8588.1|8578.9|8577.4|5973
1624003200000|2021-06-18 08:00:00|8579.2|8577.7|8583.7|8582.2|8586.8|8585.7|8577.3|8576.2|5083
1624006800000|2021-06-18 09:00:00|8584|8582.5|8572.3|8571.4|8587.5|8586.6|8568.7|8567.7|5035
1624010400000|2021-06-18 10:00:00|8572.6|8571.1|8571.2|8569.7|8579.8|8578.6|8568.1|8567|4245
1624014000000|2021-06-18 11:00:00|8571.3|8569.8|8575.5|8574|8580.5|8579.4|8568.8|8567.7|4211
1624017600000|2021-06-18 12:00:00|8575.7|8574.2|8584.3|8583.4|8585.1|8583.8|8568.6|8567.2|7473
1624021200000|2021-06-18 13:00:00|8584.6|8583.1|8575|8573.5|8584.6|8583.3|8568|8566.9|6756
1624024800000|2021-06-18 14:00:00|8575.2|8573.7|8588|8586.5|8591.6|8590.5|8573.6|8572.6|8133
1624028400000|2021-06-18 15:00:00|8587.7|8586.8|8593.7|8592.8|8594.2|8593.3|8584.9|8584|6151
1624032000000|2021-06-18 16:00:00|8593.8|8592.9|8593.7|8592.8|8601.1|8600.2|8590.9|8590|3900
1624035600000|2021-06-18 17:00:00|8593.8|8592.9|8594.2|8593.3|8596.6|8595.4|8589.9|8589|3249
1624039200000|2021-06-18 18:00:00|8594.5|8593.6|8591.3|8590.4|8594.9|8593.8|8584.5|8583.2|3597
1624042800000|2021-06-18 19:00:00|8591.2|8590.3|8594.7|8593.2|8596.8|8595.7|8590.7|8589.6|3453
1624046400000|2021-06-18 20:00:00|8594.8|8593.3|8600.8|8593.7|8604.2|8598.6|8589.5|8578.5|4471
1624219200000|2021-06-20 20:00:00|8589.1|8568.1|8595.6|8574.6|8601.4|8580.4|8588.4|8567.4|93
1624222800000|2021-06-20 21:00:00|8601.2|8580.2|8602.7|8591.7|8609.8|8598.2|8584.4|8571.2|1923
1624226400000|2021-06-20 22:00:00|8602|8591|8594|8591|8604.2|8597|8590.9|8585.5|5183
1624230000000|2021-06-20 23:00:00|8593.7|8590.6|8592.4|8590.9|8593.7|8591.9|8590.4|8588.9|2046
1624233600000|2021-06-21 00:00:00|8592.2|8590.7|8586.6|8585.1|8592.6|8591.1|8585.6|8584.3|3648
1624237200000|2021-06-21 01:00:00|8586.5|8585|8588.1|8586.6|8589.3|8588.2|8584.4|8583|4162
1624240800000|2021-06-21 02:00:00|8588|8586.5|8590.4|8588.9|8594.3|8592.9|8587.4|8586.3|4375
1624244400000|2021-06-21 03:00:00|8590.3|8588.8|8595.4|8593.9|8596.4|8595.3|8589.3|8588.2|4114
1624248000000|2021-06-21 04:00:00|8595.5|8594|8598.9|8597.4|8599|8597.5|8593.3|8592.1|2775
1624251600000|2021-06-21 05:00:00|8598.7|8597.2|8595.2|8593.7|8602.4|8601.1|8594|8592.7|2905
1624255200000|2021-06-21 06:00:00|8595.1|8593.6|8594|8592.5|8602.5|8601.3|8592.7|8591.3|5087
1624258800000|2021-06-21 07:00:00|8593.8|8592.3|8589.6|8588.7|8595.6|8594.6|8585.1|8584.2|6259
1624262400000|2021-06-21 08:00:00|8589.8|8588.9|8593.2|8591.7|8595.3|8594.4|8587.7|8586.3|4705
1624266000000|2021-06-21 09:00:00|8592.9|8592|8577.9|8577|8594.1|8593.1|8572.8|8571.9|5019
1624269600000|2021-06-21 10:00:00|8578|8577.1|8571.8|8570.9|8585.2|8584.2|8566.9|8566|4601
1624273200000|2021-06-21 11:00:00|8571.9|8571|8572.1|8571.2|8572.6|8571.7|8561.1|8560.1|4482
1624276800000|2021-06-21 12:00:00|8572.2|8571.3|8572.1|8571.2|8574.2|8573.3|8566|8565.1|4507
1624280400000|2021-06-21 13:00:00|8572.2|8571.3|8570.5|8569.6|8575.4|8574.5|8566.1|8565.2|5630
1624284000000|2021-06-21 14:00:00|8570.4|8569.5|8566.6|8565.7|8573.3|8572.4|8561.4|8560.3|7594
1624287600000|2021-06-21 15:00:00|8566.7|8565.8|8559.3|8558.4|8567|8566|8555.9|8555|5389
1624291200000|2021-06-21 16:00:00|8559.4|8558.5|8557.9|8557|8561.4|8560.4|8555.9|8555|3368
1624294800000|2021-06-21 17:00:00|8558|8557.1|8553.6|8552.7|8560.1|8559.2|8552.1|8551.2|3487
1624298400000|2021-06-21 18:00:00|8553.5|8552.6|8550|8549.1|8554.3|8553.3|8549.7|8548.8|2566
1624302000000|2021-06-21 19:00:00|8550.1|8549.2|8555.1|8554.2|8555.7|8554.8|8550.1|8549.2|2577
1624305600000|2021-06-21 20:00:00|8555.2|8554.3|8557|8550.1|8566.8|8556.5|8553.4|8548|3681
1624309200000|2021-06-21 21:00:00|8557.3|8549.5|8555.6|8548.2|8563.7|8552.7|8553.3|8546.1|2792
1624312800000|2021-06-21 22:00:00|8555.7|8548.3|8553.4|8551.9|8559.4|8553.5|8552.8|8546.9|2091
1624316400000|2021-06-21 23:00:00|8553.3|8551.8|8555.4|8553.9|8556.5|8555|8551.7|8550.2|1989
1624320000000|2021-06-22 00:00:00|8555.5|8554|8559.6|8558.1|8561.3|8559.8|8554.5|8553.3|2589
1624323600000|2021-06-22 01:00:00|8559.5|8558|8560.4|8559.5|8563.1|8561.7|8558.6|8557.2|3794
1624327200000|2021-06-22 02:00:00|8560.5|8559.6|8560|8559.1|8561.3|8560|8554.4|8553.4|3382
1624330800000|2021-06-22 03:00:00|8559.9|8559|8562.1|8560.6|8562.7|8561.6|8558.1|8557.1|2271
1624334400000|2021-06-22 04:00:00|8562|8560.5|8557.5|8556|8562.2|8561|8557.2|8555.9|1677
1624338000000|2021-06-22 05:00:00|8557.7|8556.2|8559.6|8558.1|8562.1|8560.6|8557.6|8556.1|2582
1624341600000|2021-06-22 06:00:00|8559.7|8558.2|8559.5|8558.6|8563|8562.1|8554.3|8552.8|5216
1624345200000|2021-06-22 07:00:00|8559.6|8558.7|8572.2|8570.7|8578.3|8577.4|8559.3|8558|6366
1624348800000|2021-06-22 08:00:00|8572.3|8570.8|8579.5|8578|8581.1|8580|8567.6|8566.5|5939
1624352400000|2021-06-22 09:00:00|8579.2|8578.3|8568.1|8566.6|8583.3|8582.1|8567.5|8566.2|5086
1624356000000|2021-06-22 10:00:00|8568.2|8566.7|8570.5|8569.6|8572.5|8571.6|8564.6|8563.4|4620
1624359600000|2021-06-22 11:00:00|8570.7|8569.2|8556.9|8556|8570.7|8569.6|8555.2|8554|4764
1624363200000|2021-06-22 12:00:00|8557|8556.1|8566|8565.1|8567.2|8566.2|8554.4|8553.5|5243
1624366800000|2021-06-22 13:00:00|8565.9|8565|8568.5|8567|8574.9|8574|8563.2|8561.9|6741
1624370400000|2021-06-22 14:00:00|8568.1|8566.6|8551.6|8550.7|8568.9|8567.9|8549.5|8548.6|6940
1624374000000|2021-06-22 15:00:00|8551.7|8550.8|8556.6|8555.7|8558|8557.1|8548.1|8547.2|4933
1624377600000|2021-06-22 16:00:00|8556.5|8555.6|8562.4|8561.5|8567.9|8565.7|8553.3|8552.4|4618
1624381200000|2021-06-22 17:00:00|8562.6|8561.7|8563.7|8562.2|8564.4|8563.2|8559.5|8558.6|3296
1624384800000|2021-06-22 18:00:00|8563.8|8562.3|8562.2|8561.3|8566.6|8565.7|8561.4|8560.3|3539
1624388400000|2021-06-22 19:00:00|8562.3|8561.4|8560.6|8559.7|8562.8|8561.8|8557.9|8557|3809
1624392000000|2021-06-22 20:00:00|8560.7|8559.8|8564.8|8558.8|8567.6|8561.8|8558.6|8552.9|4505
1624395600000|2021-06-22 21:00:00|8565.1|8557.8|8563.4|8557.8|8569.7|8560.7|8559.9|8550.4|3637
1624399200000|2021-06-22 22:00:00|8563.5|8557.4|8559.8|8558.3|8568.8|8561|8559.1|8556|2186
1624402800000|2021-06-22 23:00:00|8559.7|8558.2|8557.7|8556.2|8561|8559.5|8556.9|8555.5|1903
1624406400000|2021-06-23 00:00:00|8557.9|8556.4|8560.2|8558.7|8562.5|8561.4|8557.2|8556.2|3484
1624410000000|2021-06-23 01:00:00|8560.1|8558.6|8560.6|8559.7|8565|8564.1|8559.3|8558.3|3570
1624413600000|2021-06-23 02:00:00|8560.4|8559.5|8560.8|8559.9|8562.6|8561.5|8556.8|8555.8|2988
1624417200000|2021-06-23 03:00:00|8560.7|8559.8|8559.1|8558.2|8561.4|8560.4|8557.8|8556.9|1830
1624420800000|2021-06-23 04:00:00|8559.2|8558.3|8556.2|8555.3|8559.7|8558.6|8556.1|8555.1|1466
1624424400000|2021-06-23 05:00:00|8556.3|8555.4|8556.9|8555.4|8559.2|8557.7|8555.3|8554|2510
1624428000000|2021-06-23 06:00:00|8556.8|8555.3|8542.9|8542|8557.1|8556.2|8542.4|8541.5|4945
1624431600000|2021-06-23 07:00:00|8542.8|8541.9|8541.3|8538.3|8543.5|8542.6|8531|8529.8|7040
1624435200000|2021-06-23 08:00:00|8541.5|8538.9|8542.4|8541.5|8551.9|8549.7|8539.6|8538.2|6392
1624438800000|2021-06-23 09:00:00|8542.7|8541.2|8554.4|8552.9|8556.8|8555.8|8542.4|8541.2|4310
1624442400000|2021-06-23 10:00:00|8554|8553.1|8552.2|8550.7|8559.4|8558.5|8548.3|8547|4598
1624446000000|2021-06-23 11:00:00|8551.9|8551|8547|8546.1|8560.1|8559.2|8546.2|8545.2|5200
1624449600000|2021-06-23 12:00:00|8547.1|8546.2|8550.7|8549.8|8551.2|8549.9|8539.9|8539|5241
1624453200000|2021-06-23 13:00:00|8550.5|8549.6|8550.8|8549.3|8551.3|8550.2|8543.4|8542.3|5621
1624456800000|2021-06-23 14:00:00|8550.6|8549.1|8554.2|8553.3|8560|8558.8|8545|8544.1|4703
1624460400000|2021-06-23 15:00:00|8553.9|8553|8550.6|8549.7|8557.8|8556.9|8548.5|8547.6|3956
1624464000000|2021-06-23 16:00:00|8550.7|8549.8|8548.4|8547.5|8551|8550.1|8544.7|8543.8|3208
1624467600000|2021-06-23 17:00:00|8548.5|8547.6|8545.2|8544.3|8548.7|8547.6|8543.1|8542.2|2476
1624471200000|2021-06-23 18:00:00|8545.4|8544.5|8543.1|8542.2|8547.5|8546.6|8542.9|8542|2127
1624474800000|2021-06-23 19:00:00|8543.3|8542.4|8542.8|8541.9|8544.7|8543.5|8541.7|8540.6|2920
1624478400000|2021-06-23 20:00:00|8543.1|8541.6|8544|8538.6|8545.4|8543.5|8540.9|8536|2761
1624482000000|2021-06-23 21:00:00|8544.4|8538.8|8545.9|8540.6|8549.4|8542.2|8541.6|8531.9|1758
1624485600000|2021-06-23 22:00:00|8545.4|8540.9|8543.9|8542.4|8548|8543.5|8542.3|8535.5|1845
1624489200000|2021-06-23 23:00:00|8543.8|8542.3|8542.2|8540.7|8544.3|8542.8|8541.1|8539.6|1246
1624492800000|2021-06-24 00:00:00|8542.4|8540.9|8545.4|8544.5|8547.2|8546|8541|8539.7|2427
1624496400000|2021-06-24 01:00:00|8545.7|8544.2|8541.2|8539.7|8548.8|8547.6|8539.9|8538.9|3227
1624500000000|2021-06-24 02:00:00|8541.1|8539.6|8542.6|8541.1|8542.7|8541.5|8539.1|8537.9|2497
1624503600000|2021-06-24 03:00:00|8542.7|8541.2|8543.2|8541.7|8545.5|8544.1|8540.8|8539.5|1766
1624507200000|2021-06-24 04:00:00|8543.3|8541.8|8542.3|8540.8|8543.8|8542.7|8541.3|8540|1250
1624510800000|2021-06-24 05:00:00|8542.4|8540.9|8543.5|8542|8545.2|8544|8541.9|8540.7|1774
1624514400000|2021-06-24 06:00:00|8543.6|8542.1|8549.3|8547.8|8552.8|8551.6|8538.6|8537.3|3976
1624518000000|2021-06-24 07:00:00|8549.4|8547.9|8550.4|8548.9|8559.7|8558.8|8546.1|8545|4477
1624521600000|2021-06-24 08:00:00|8550.3|8548.8|8537|8535.5|8552|8550.9|8534.1|8533|4086
1624525200000|2021-06-24 09:00:00|8536.9|8535.4|8554.6|8553.7|8555.3|8554.4|8536.4|8535.1|3740
1624528800000|2021-06-24 10:00:00|8554.8|8553.3|8555|8544|8558.6|8557.4|8543.9|8542.1|3860
1624532400000|2021-06-24 11:00:00|8554.2|8543.2|8580.9|8579.4|8590.6|8589.4|8546.3|8538.8|6505
1624536000000|2021-06-24 12:00:00|8581.1|8579.6|8583.9|8583|8592.8|8591.8|8580.2|8579.1|5569
1624539600000|2021-06-24 13:00:00|8584|8583.1|8581|8580.1|8587.3|8586.2|8579.6|8578.7|5008
1624543200000|2021-06-24 14:00:00|8580.9|8580|8584.6|8583.1|8586.3|8585.4|8577.1|8576.2|6117
1624546800000|2021-06-24 15:00:00|8584.2|8582.7|8576.7|8575.8|8584.9|8583.4|8576.3|8575.3|5436
1624550400000|2021-06-24 16:00:00|8576.8|8575.9|8571|8570.1|8579.4|8578.2|8569.5|8568.6|3780
1624554000000|2021-06-24 17:00:00|8571.1|8570.2|8568.9|8567.4|8572.9|8572|8568.6|8567.4|2759
1624557600000|2021-06-24 18:00:00|8568.6|8567.7|8567.1|8566.2|8569.2|8568|8561.5|8560.4|3218
1624561200000|2021-06-24 19:00:00|8567|8566.1|8563.2|8562.3|8568.8|8567.7|8562.7|8561.6|3009
1624564800000|2021-06-24 20:00:00|8563.1|8562.2|8573.4|8562.4|8575.9|8569.6|8562.4|8560|4445
1624568400000|2021-06-24 21:00:00|8572.8|8566.3|8575.3|8565.9|8579.5|8571.6|8570.9|8559.9|2308
1624572000000|2021-06-24 22:00:00|8575.6|8566.1|8571.9|8570.4|8577.3|8570.5|8569.9|8563.5|2988
1624575600000|2021-06-24 23:00:00|8572|8570.5|8571.9|8570.4|8572.1|8570.6|8570.1|8568.6|1057
1624579200000|2021-06-25 00:00:00|8572|8570.5|8574|8572.5|8574.7|8573.3|8571|8569.5|2326
1624582800000|2021-06-25 01:00:00|8573.9|8572.4|8571.5|8570.6|8576.1|8574.8|8571.4|8570.2|2949
1624586400000|2021-06-25 02:00:00|8571.8|8570.3|8571.1|8569.6|8574.2|8573|8569.7|8568.3|2223
1624590000000|2021-06-25 03:00:00|8571.2|8569.7|8572.7|8571.2|8572.7|8571.2|8569|8567.7|1752
1624593600000|2021-06-25 04:00:00|8572.6|8571.1|8574.1|8572.6|8576.7|8575.5|8571.7|8570.6|1930
1624597200000|2021-06-25 05:00:00|8574.2|8572.7|8573.2|8571.7|8575.7|8574.3|8572.7|8571.3|2182
1624600800000|2021-06-25 06:00:00|8573|8571.5|8579.3|8578.4|8579.8|8578.9|8572.8|8571.3|3635
1624604400000|2021-06-25 07:00:00|8579.2|8578.3|8590.2|8588.7|8591.1|8590.2|8578.9|8578|5447
1624608000000|2021-06-25 08:00:00|8590.1|8588.6|8585.5|8584.6|8595.1|8594.1|8583.9|8583|4986
1624611600000|2021-06-25 09:00:00|8585.9|8585|8588.6|8587.1|8590.5|8589.6|8579.9|8579|4001
1624615200000|2021-06-25 10:00:00|8588.5|8587|8595|8594.1|8595.3|8594.4|8585.4|8584.5|3769
1624618800000|2021-06-25 11:00:00|8595.1|8594.2|8594.1|8593.2|8599|8598.1|8588.9|8587.9|3902
1624622400000|2021-06-25 12:00:00|8594|8593.1|8600.9|8599.4|8605.7|8604.2|8591.8|8590.9|7356
1624626000000|2021-06-25 13:00:00|8601|8599.5|8598.2|8596.7|8603.7|8602.8|8594|8592.6|5822
1624629600000|2021-06-25 14:00:00|8598.1|8596.6|8588.9|8588|8600.4|8599.5|8588.5|8587.6|6162
1624633200000|2021-06-25 15:00:00|8589|8588.1|8591.4|8590.5|8593.6|8592.7|8584.5|8583.5|5201
1624636800000|2021-06-25 16:00:00|8591.5|8590.6|8587.3|8586.4|8592.5|8591.6|8581.5|8580.6|3223
1624640400000|2021-06-25 17:00:00|8587.4|8586.5|8590.6|8589.7|8592.7|8591.8|8586.2|8585.3|2682
1624644000000|2021-06-25 18:00:00|8590.7|8589.8|8599.1|8598.2|8600|8598.9|8590.2|8589.3|2627
1624647600000|2021-06-25 19:00:00|8599.5|8598|8597.4|8595.9|8602.4|8601.2|8596.8|8595.4|2381
1624651200000|2021-06-25 20:00:00|8597.5|8596|8602.6|8595.3|8603.9|8600.2|8596.1|8588.2|3554
1624824000000|2021-06-27 20:00:00|8596.4|8575.4|8603.9|8582.9|8608.5|8587.5|8596.4|8575.4|33
1624827600000|2021-06-27 21:00:00|8603.1|8582.1|8604.5|8588.5|8609.1|8589.3|8595.6|8574.6|1147
1624831200000|2021-06-27 22:00:00|8605.2|8589.2|8596|8594.5|8605.8|8599.1|8595.8|8584|4064
1624834800000|2021-06-27 23:00:00|8596.3|8594.8|8594.2|8592.7|8597|8595|8593.1|8591.6|2230
1624838400000|2021-06-28 00:00:00|8594.1|8592.6|8593.3|8592.4|8596.9|8595.4|8589.4|8586.3|2704
1624842000000|2021-06-28 01:00:00|8593.6|8592.1|8591.8|8590.3|8595.4|8594.2|8589.4|8588.2|3566
1624845600000|2021-06-28 02:00:00|8591.9|8590.4|8589.5|8588.6|8592.4|8591.1|8588.1|8587|2787
1624849200000|2021-06-28 03:00:00|8589.6|8588.7|8588|8587.1|8590.1|8588.9|8586.6|8585.4|2456
1624852800000|2021-06-28 04:00:00|8587.9|8587|8583.4|8582.5|8588.3|8587.1|8583|8581.8|2106
1624856400000|2021-06-28 05:00:00|8583.5|8582.6|8583.8|8582.3|8584.8|8583.5|8581.1|8580|2408
1624860000000|2021-06-28 06:00:00|8583.7|8582.2|8569.7|8568.2|8586.1|8584.9|8568.5|8567.1|4252
1624863600000|2021-06-28 07:00:00|8569.8|8568.3|8575.6|8574.7|8576.4|8575.2|8566.8|8565.6|6345
1624867200000|2021-06-28 08:00:00|8575.7|8574.8|8576.2|8574.7|8584.5|8583.6|8575.1|8574|5713
1624870800000|2021-06-28 09:00:00|8576.1|8574.6|8579.1|8578.2|8584.5|8583.6|8574.5|8573.2|4551
1624874400000|2021-06-28 10:00:00|8579.4|8577.9|8582.3|8581.4|8587.1|8585.8|8574.4|8573.4|4098
1624878000000|2021-06-28 11:00:00|8582.2|8581.3|8572.6|8571.7|8584.1|8582.9|8571.4|8570.5|5426
1624881600000|2021-06-28 12:00:00|8572.9|8571.4|8576|8575.1|8577.1|8576|8567.9|8567|5692
1624885200000|2021-06-28 13:00:00|8576.2|8575.3|8572.8|8571.9|8579.5|8578.6|8569.6|8568.7|5626
1624888800000|2021-06-28 14:00:00|8573.2|8571.7|8585.4|8584.5|8592.2|8591.2|8568|8567.1|6989
1624892400000|2021-06-28 15:00:00|8585.6|8584.7|8591.1|8590.2|8595|8594.1|8584.7|8583.8|5153
1624896000000|2021-06-28 16:00:00|8591|8590.1|8588|8587.1|8593.6|8592.7|8585.9|8585|3188
1624899600000|2021-06-28 17:00:00|8588.2|8587.3|8588.9|8588|8592|8591.1|8587.4|8586.5|2735
1624903200000|2021-06-28 18:00:00|8589|8588.1|8592|8591.1|8592.6|8591.7|8588|8587.1|2521
1624906800000|2021-06-28 19:00:00|8591.9|8591|8595|8594.1|8595.3|8594.3|8591.8|8590.9|2141
1624910400000|2021-06-28 20:00:00|8595.2|8594.3|8594.6|8588|8597.5|8596.6|8590.6|8585.7|2198
1624914000000|2021-06-28 21:00:00|8596.2|8588.1|8596.1|8588.3|8600.5|8593.8|8590.8|8583.7|2621
1624917600000|2021-06-28 22:00:00|8596.2|8588.5|8593.1|8591.6|8598.8|8591.9|8591.4|8586.9|1660
1624921200000|2021-06-28 23:00:00|8593.3|8591.8|8595.8|8594.3|8595.8|8594.3|8592.8|8591.4|1283
1624924800000|2021-06-29 00:00:00|8595.9|8594.4|8598.3|8596.8|8600.8|8599.5|8594.5|8593|2782
1624928400000|2021-06-29 01:00:00|8598.2|8596.7|8594.1|8592.6|8599.9|8598.4|8593.5|8592.2|3545
1624932000000|2021-06-29 02:00:00|8594|8592.5|8591.9|8591|8596.9|8595.6|8591.1|8589.8|2495
1624935600000|2021-06-29 03:00:00|8592.2|8590.7|8591.3|8589.8|8592.9|8591.7|8589.8|8588.4|2332
1624939200000|2021-06-29 04:00:00|8591.4|8589.9|8591.1|8590.2|8592.6|8591.3|8590.1|8588.8|1913
1624942800000|2021-06-29 05:00:00|8591|8590.1|8591.7|8590.2|8592.7|8591.5|8588.2|8586.9|2431
1624946400000|2021-06-29 06:00:00|8591.9|8590.4|8594.1|8592.6|8596.9|8596|8590.5|8589.4|3701
1624950000000|2021-06-29 07:00:00|8594|8592.5|8594.7|8593.8|8598.4|8597.1|8592|8591.1|4972
1624953600000|2021-06-29 08:00:00|8594.9|8593.4|8602.1|8600.6|8602.5|8601.5|8592.3|8591.4|5614
1624957200000|2021-06-29 09:00:00|8602.3|8600.8|8596.4|8594.9|8604.8|8603.9|8590.1|8589.2|5378
1624960800000|2021-06-29 10:00:00|8596.5|8595|8597.2|8596.3|8599.7|8598.8|8593.4|8592.3|3426
1624964400000|2021-06-29 11:00:00|8602.7|8601.8|8599.7|8598.2|8609.7|8608.3|8599.4|8597.9|5321
1624968000000|2021-06-29 12:00:00|8599.9|8598.4|8596.6|8595.1|8604.5|8603.6|8594.5|8593.6|6445
1624971600000|2021-06-29 13:00:00|8596.7|8595.2|8597.5|8594.3|8601.7|8600.8|8590.6|8589.7|6027
1624975200000|2021-06-29 14:00:00|8596.8|8594.5|8605.9|8605|8609.8|8608.9|8591.9|8591|7505
1624978800000|2021-06-29 15:00:00|8606|8605.1|8600.3|8599.4|8606.3|8605.4|8598.1|8597.2|5219
1624982400000|2021-06-29 16:00:00|8600|8599.1|8595.1|8594.2|8600.5|8599.3|8594.1|8593.2|3211
1624986000000|2021-06-29 17:00:00|8595|8594.1|8592.9|8592|8596.1|8595.2|8592.6|8591.5|2007
1624989600000|2021-06-29 18:00:00|8592.8|8591.9|8593.3|8592.4|8597|8596.1|8592.2|8591.3|2234
1624993200000|2021-06-29 19:00:00|8593.2|8592.3|8591.9|8591|8594.9|8593.7|8590.8|8589.7|2209
1624996800000|2021-06-29 20:00:00|8591.8|8590.9|8603.8|8592.8|8606|8597.3|8591.7|8588.9|3672
1625000400000|2021-06-29 21:00:00|8604|8593|8603.4|8592.8|8605.7|8595.5|8596.4|8588.5|3037
1625004000000|2021-06-29 22:00:00|8603|8593.4|8596.8|8595.3|8604|8596.6|8596.4|8589.4|3484
1625007600000|2021-06-29 23:00:00|8596.7|8595.2|8599.1|8597.6|8599.3|8597.8|8595.7|8594.2|1877
1625011200000|2021-06-30 00:00:00|8599|8597.5|8590.9|8589.4|8599.2|8597.7|8590.5|8589.1|3002
1625014800000|2021-06-30 01:00:00|8591|8589.5|8593|8591.5|8593.2|8592|8589.5|8588.4|3321
1625018400000|2021-06-30 02:00:00|8593.1|8591.6|8592.6|8591.7|8594|8592.8|8591.8|8590.7|2592
1625022000000|2021-06-30 03:00:00|8592.5|8591.6|8592.9|8591.4|8595.6|8594.5|8591.4|8590.1|2539
1625025600000|2021-06-30 04:00:00|8593|8591.5|8593.2|8591.7|8594.6|8593.4|8591.3|8590|2229
1625029200000|2021-06-30 05:00:00|8592.8|8591.9|8592.1|8590.6|8594.8|8593.7|8591.5|8590.3|2352
1625032800000|2021-06-30 06:00:00|8593|8590|8603|8601.5|8603.9|8603|8591.3|8589.7|4264
1625036400000|2021-06-30 07:00:00|8602.6|8601.7|8604.5|8603.6|8609.8|8608.9|8601.9|8601|6119
1625040000000|2021-06-30 08:00:00|8604.4|8603.5|8592.3|8590.8|8605.1|8604.1|8588|8587|6726
1625043600000|2021-06-30 09:00:00|8592.4|8590.9|8583.3|8581.8|8598.6|8597.7|8581.1|8580.2|5848
1625047200000|2021-06-30 10:00:00|8583.4|8581.9|8577.9|8576.4|8584.9|8584|8571.3|8570.4|5589
1625050800000|2021-06-30 11:00:00|8578|8576.5|8577.5|8576|8580.9|8580|8569.2|8568.3|5372
1625054400000|2021-06-30 12:00:00|8577.4|8575.9|8584.1|8583.2|8586.1|8585.2|8576.5|8575.6|7062
1625058000000|2021-06-30 13:00:00|8584.2|8583.3|8579.9|8578.4|8591.2|8590.3|8578.4|8577.5|6030
1625061600000|2021-06-30 14:00:00|8580.2|8578.7|8584.5|8583.6|8586.1|8585.2|8575.9|8574.9|6060
1625065200000|2021-06-30 15:00:00|8584.6|8583.7|8582.8|8581.9|8590.3|8589|8580.1|8579.2|5293
1625068800000|2021-06-30 16:00:00|8582.7|8581.8|8586|8585.1|8587.1|8586.2|8581.9|8581|3227
1625072400000|2021-06-30 17:00:00|8585.9|8585|8582.1|8581.2|8587.9|8587|8580.9|8580|2845
1625076000000|2021-06-30 18:00:00|8582.2|8581.3|8583.6|8582.7|8585.2|8584.3|8581.1|8580.2|2228
1625079600000|2021-06-30 19:00:00|8583.5|8582.6|8573.1|8572.2|8587.1|8586.2|8571.9|8570.7|2794
1625083200000|2021-06-30 20:00:00|8573|8572.1|8573.9|8571|8575.9|8573.7|8570.6|8569.5|2696
1625086800000|2021-06-30 21:00:00|8574.1|8570.1|8578.1|8569.6|8584.1|8575.1|8571.5|8565.8|2570
1625090400000|2021-06-30 22:00:00|8578.8|8569.1|8575.7|8574.2|8580.4|8574.2|8573.3|8567.7|2370
1625094000000|2021-06-30 23:00:00|8575.5|8574|8574.4|8572.9|8575.7|8574.2|8572.6|8571.1|1488
1625097600000|2021-07-01 00:00:00|8574.3|8572.8|8579.1|8577.6|8579.7|8578.7|8573.1|8572|3423
1625101200000|2021-07-01 01:00:00|8578.9|8578|8579.3|8577.8|8581.1|8579.9|8577.5|8576.3|2967
1625104800000|2021-07-01 02:00:00|8579.4|8577.9|8577.6|8576.1|8579.4|8578.3|8576.4|8575.1|1989
1625108400000|2021-07-01 03:00:00|8577.5|8576|8576.2|8575.3|8579.4|8578.2|8576.1|8575|1805
1625112000000|2021-07-01 04:00:00|8576.1|8575.2|8575.9|8575|8576.5|8575.4|8572.9|8571.7|1407
1625115600000|2021-07-01 05:00:00|8576|8575.1|8574.4|8572.9|8578.2|8577|8572.4|8571.2|2188
1625119200000|2021-07-01 06:00:00|8574.3|8572.8|8580.3|8579.4|8581.3|8579.9|8569.8|8568.9|3552
1625122800000|2021-07-01 07:00:00|8580.7|8579.2|8574|8572.5|8581.3|8580.4|8569.9|8569|4591
1625126400000|2021-07-01 08:00:00|8573.9|8572.4|8595.5|8594|8598.3|8596.8|8564.5|8563|4852
1625130000000|2021-07-01 09:00:00|8595.8|8594.3|8604.1|8603.2|8606.1|8605.2|8592.6|8591.7|4217
1625133600000|2021-07-01 10:00:00|8603.8|8602.9|8605.1|8604.2|8616.2|8615.3|8600|8599.1|4297
1625137200000|2021-07-01 11:00:00|8605|8604.1|8601|8600.1|8606.3|8605.1|8599.9|8599|4311
1625140800000|2021-07-01 12:00:00|8600.9|8600|8601.2|8600.3|8606.1|8605.2|8597.3|8596.1|4253
1625144400000|2021-07-01 13:00:00|8601.1|8600.2|8604.5|8598.4|8604.9|8602.8|8593.1|8592.2|4596
1625148000000|2021-07-01 14:00:00|8603.2|8598|8612.4|8611.5|8614.3|8613.2|8597.2|8596.3|5558
1625151600000|2021-07-01 15:00:00|8612.2|8611.3|8604.9|8604|8615.1|8613.6|8603.2|8601.7|5089
1625155200000|2021-07-01 16:00:00|8605|8604.1|8607.9|8607|8612.5|8611.6|8603.9|8603|3152
1625158800000|2021-07-01 17:00:00|8607.8|8606.9|8608.6|8607.7|8612.5|8611.6|8606.5|8605.6|2177
1625162400000|2021-07-01 18:00:00|8608.5|8607.6|8609.2|8608.3|8611.2|8610.3|8607.8|8606.9|1954
1625166000000|2021-07-01 19:00:00|8609.1|8608.2|8611.4|8610.5|8613.8|8612.6|8609|8608.1|2073
1625169600000|2021-07-01 20:00:00|8611.2|8609.9|8613.7|8602.7|8614.9|8612.7|8610.3|8601.9|2798
1625173200000|2021-07-01 21:00:00|8615.2|8604.2|8613|8607.5|8618.6|8610.9|8611|8600.1|2394
1625176800000|2021-07-01 22:00:00|8612.7|8607.6|8610.1|8608.6|8617|8611.1|8609.4|8605|1993
1625180400000|2021-07-01 23:00:00|8609.9|8608.4|8610.1|8608.6|8610.1|8608.8|8608.3|8606.8|1235
1625184000000|2021-07-02 00:00:00|8610.2|8608.7|8606.7|8605.8|8610.8|8609.5|8601.4|8599.9|2345
1625187600000|2021-07-02 01:00:00|8607|8605.5|8606.2|8604.7|8610|8608.8|8604.3|8603|2969
1625191200000|2021-07-02 02:00:00|8605.9|8604.4|8600.9|8600|8606.3|8604.8|8600.9|8599.9|2173
1625194800000|2021-07-02 03:00:00|8601.6|8600.7|8602.5|8601|8603.7|8602.5|8600.6|8599.2|1993
1625198400000|2021-07-02 04:00:00|8602.4|8600.9|8601.9|8600.4|8602.5|8601.4|8597.7|8596.4|1890
1625202000000|2021-07-02 05:00:00|8601.6|8600.7|8602.2|8600.7|8603.9|8602.7|8600.4|8599.3|1720
1625205600000|2021-07-02 06:00:00|8602.1|8600.6|8608.1|8607.2|8610.1|8609.2|8601.8|8600.3|2966
1625209200000|2021-07-02 07:00:00|8608|8607.1|8594|8592.5|8609.5|8608.2|8593.2|8592.1|4818
1625212800000|2021-07-02 08:00:00|8593.7|8592.8|8599.6|8598.1|8601.6|8600.7|8590.6|8589.7|3687
1625216400000|2021-07-02 09:00:00|8599.5|8598|8598.8|8597.9|8602.3|8601.4|8594|8593.1|3032
1625220000000|2021-07-02 10:00:00|8598.9|8598|8608.4|8607.5|8611.2|8610.2|8598.2|8597.3|3276
1625223600000|2021-07-02 11:00:00|8608.5|8607.6|8603.8|8602.3|8609.3|8608.4|8599.9|8599|3229
1625227200000|2021-07-02 12:00:00|8603.7|8602.2|8598|8597.1|8607.9|8604.7|8594.1|8590.9|7120
1625230800000|2021-07-02 13:00:00|8598.1|8597.2|8597.9|8595.4|8602.3|8601.4|8592.7|8591.8|7532
1625234400000|2021-07-02 14:00:00|8597.6|8596.1|8593.5|8592.6|8598.6|8597.1|8588.8|8587.5|7110
1625238000000|2021-07-02 15:00:00|8593.4|8592.5|8590|8589.1|8594.4|8593.5|8588.4|8587.2|5278
1625241600000|2021-07-02 16:00:00|8589.9|8589|8580.1|8579.2|8591.6|8590.7|8579.8|8578.9|3665
1625245200000|2021-07-02 17:00:00|8579.9|8579|8581.8|8580.9|8583.3|8582.2|8579.2|8578.2|3702
1625248800000|2021-07-02 18:00:00|8581.7|8580.8|8578.1|8577.2|8582.5|8581.3|8575.8|8574.6|3216
1625252400000|2021-07-02 19:00:00|8578.2|8577.3|8576.8|8575.3|8578.7|8577.4|8575|8573.8|2183
1625256000000|2021-07-02 20:00:00|8576.9|8575.4|8581.1|8572.5|8591|8580|8575.4|8568.5|2822
1625428800000|2021-07-04 20:00:00|8587.4|8566.4|8590.6|8569.6|8599.6|8578.6|8587.4|8566.4|114
1625432400000|2021-07-04 21:00:00|8598.7|8577.7|8577.7|8576.2|8600.3|8579.3|8577.4|8563.6|1274
1625436000000|2021-07-04 22:00:00|8577.3|8575.8|8574.5|8573|8584.7|8577.9|8574.4|8571.8|2705
1625439600000|2021-07-04 23:00:00|8574.4|8572.9|8572.6|8571.1|8575.7|8574.2|8572.5|8571|2012
1625443200000|2021-07-05 00:00:00|8572.7|8571.2|8579|8577.5|8583.2|8581.7|8572.6|8571.2|3420
1625446800000|2021-07-05 01:00:00|8578.9|8577.4|8577.5|8576|8580.7|8579.3|8576.6|8575.4|3333
1625450400000|2021-07-05 02:00:00|8577.1|8576.2|8575.4|8573.9|8577.8|8576.8|8574|8572.9|2631
1625454000000|2021-07-05 03:00:00|8575.3|8573.8|8576.5|8575|8577.1|8575.9|8574.5|8573.4|1551
1625457600000|2021-07-05 04:00:00|8576.2|8575.3|8577.6|8576.1|8577.7|8576.5|8574.9|8574|1562
1625461200000|2021-07-05 05:00:00|8577.5|8576|8577.1|8575.6|8580.6|8579.4|8576.6|8575.6|1928
1625464800000|2021-07-05 06:00:00|8577.2|8575.7|8569.3|8568.4|8578.1|8577.1|8568.9|8567.8|4129
1625468400000|2021-07-05 07:00:00|8569.5|8568|8574.1|8572.6|8577.4|8576.2|8568.6|8567.7|5189
1625472000000|2021-07-05 08:00:00|8574.2|8572.7|8571|8569.5|8574.3|8572.8|8567.3|8566.2|4058
1625475600000|2021-07-05 09:00:00|8571.2|8569.7|8572.3|8571.4|8575.4|8574.5|8569.2|8568.2|3680
1625479200000|2021-07-05 10:00:00|8572.4|8571.5|8569.4|8568.5|8575.9|8575|8569.2|8568.3|3064
1625482800000|2021-07-05 11:00:00|8569.3|8568.4|8569|8568.1|8573.3|8572.4|8566.1|8565.2|3266
1625486400000|2021-07-05 12:00:00|8569.1|8568.2|8569|8567.5|8570.7|8569.8|8562.7|8561.8|3383
1625490000000|2021-07-05 13:00:00|8569.1|8567.6|8570.2|8568.7|8570.9|8570|8565.8|8564.9|2858
1625493600000|2021-07-05 14:00:00|8570.3|8568.8|8571|8570.1|8571.8|8570.6|8565.9|8564.7|2535
1625497200000|2021-07-05 15:00:00|8571.1|8570.2|8566.4|8565.5|8571.8|8570.6|8564.4|8563.5|2522
1625500800000|2021-07-05 16:00:00|8566.6|8565.1|8565.4|8563.9|8569.4|8568|8562.9|8561.8|2437
1625504400000|2021-07-05 17:00:00|8565.3|8563.8|8568.3|8566.8|8574.2|8569.1|8564.1|8560.7|8022
1625508000000|2021-07-05 18:00:00|8567.2|8565.7|8570.3|8566.3|8574.6|8568.7|8565.6|8562.9|5048
1625511600000|2021-07-05 19:00:00|8570.4|8566.2|8568.3|8565.2|8575.4|8568.7|8567.1|8562.2|5586
1625515200000|2021-07-05 20:00:00|8568.2|8565.3|8573.6|8562.6|8577.6|8567.1|8566.5|8560.2|4559
1625518800000|2021-07-05 21:00:00|8573.3|8562.3|8571|8564.1|8576.3|8567.1|8568.2|8560.1|1628
1625522400000|2021-07-05 22:00:00|8570.4|8564.5|8563|8561.5|8573.2|8566.4|8562|8560.5|2040
1625526000000|2021-07-05 23:00:00|8563.3|8561.8|8563.8|8562.3|8564.9|8563.4|8562.7|8561.2|1678
1625529600000|2021-07-06 00:00:00|8563.9|8562.4|8559.6|8558.1|8564.7|8563.6|8558.8|8557.3|2370
1625533200000|2021-07-06 01:00:00|8559.9|8558.4|8553.9|8553|8559.9|8558.7|8553.4|8552|2661
1625536800000|2021-07-06 02:00:00|8553.8|8552.9|8553.3|8552.4|8555.2|8554.1|8551.8|8550.6|2560
1625540400000|2021-07-06 03:00:00|8553.4|8552.5|8552.6|8551.7|8555.3|8554.1|8549.9|8548.7|2262
1625544000000|2021-07-06 04:00:00|8553|8551.5|8554.9|8554|8555.9|8554.8|8551.6|8550.4|2427
1625547600000|2021-07-06 05:00:00|8554.8|8553.9|8555.4|8553.9|8556.5|8555.4|8552|8550.9|2496
1625551200000|2021-07-06 06:00:00|8555.3|8553.8|8557.3|8556.4|8563|8562.1|8553.9|8552.7|4148
1625554800000|2021-07-06 07:00:00|8557.2|8556.3|8559.9|8558.4|8564.3|8563.4|8555|8553.9|4675
1625558400000|2021-07-06 08:00:00|8560|8558.5|8549.4|8547.9|8560.8|8559.9|8548.3|8547.3|5632
1625562000000|2021-07-06 09:00:00|8549.3|8547.8|8551.8|8550.9|8555.1|8554.2|8547.6|8546.5|5183
1625565600000|2021-07-06 10:00:00|8551.9|8551|8550.5|8549.6|8556.8|8555.9|8550.4|8549.5|4279
1625569200000|2021-07-06 11:00:00|8550.4|8549.5|8546.6|8545.7|8550.8|8549.9|8546.3|8545.4|3924
1625572800000|2021-07-06 12:00:00|8546.5|8545.6|8539.7|8538.8|8546.8|8545.9|8536|8535.1|5543
1625576400000|2021-07-06 13:00:00|8539.6|8538.7|8553.5|8547.2|8555.8|8554.7|8538.9|8538|7403
1625580000000|2021-07-06 14:00:00|8553.3|8547.4|8567.1|8565.6|8571.6|8570.2|8552.5|8547.4|10304
1625583600000|2021-07-06 15:00:00|8567|8566.1|8568|8566.5|8577.5|8576.1|8563.3|8561.9|7937
1625587200000|2021-07-06 16:00:00|8567.6|8566.7|8574.6|8573.7|8576.3|8575.3|8567.5|8566.2|6034
1625590800000|2021-07-06 17:00:00|8574.4|8573.5|8570|8569.1|8576.1|8575.1|8567.5|8566.6|4022
1625594400000|2021-07-06 18:00:00|8569.9|8569|8568.2|8567.3|8570.8|8569.8|8565.2|8564.2|3047
1625598000000|2021-07-06 19:00:00|8568.1|8567.2|8567.8|8566.9|8569.4|8568.5|8566.8|8565.9|2655
1625601600000|2021-07-06 20:00:00|8567.6|8566.7|8571.1|8563.8|8573|8567.3|8565.7|8560.7|3493
1625605200000|2021-07-06 21:00:00|8571.9|8562.9|8572.2|8561.2|8575.6|8565.5|8565|8556.5|3545
1625608800000|2021-07-06 22:00:00|8571.7|8560.7|8565.7|8564.2|8572.8|8565.7|8565.1|8560.7|2020
1625612400000|2021-07-06 23:00:00|8565.8|8564.3|8565.2|8563.7|8567.1|8565.6|8564.4|8562.9|1361
1625616000000|2021-07-07 00:00:00|8565.1|8563.6|8568.5|8567|8569.4|8568.1|8564.8|8563.3|3969
1625619600000|2021-07-07 01:00:00|8568.4|8566.9|8564.9|8564|8568.6|8567.3|8563.6|8562.4|4053
1625623200000|2021-07-07 02:00:00|8565|8564.1|8568.6|8567.7|8570.4|8569.3|8564.8|8563.5|2670
1625626800000|2021-07-07 03:00:00|8568.9|8567.4|8568.9|8567.4|8570.6|8569.6|8567.5|8566.3|2383
1625630400000|2021-07-07 04:00:00|8569|8567.5|8567.2|8566.3|8569.6|8568.4|8566.9|8565.7|2068
1625634000000|2021-07-07 05:00:00|8567|8566.1|8566.5|8565|8569.8|8568.6|8565.3|8564.3|2895
1625637600000|2021-07-07 06:00:00|8566.7|8565.2|8565.5|8564.6|8567.6|8566.6|8561.3|8560.4|3925
1625641200000|2021-07-07 07:00:00|8565.9|8564.4|8569.6|8568.1|8574|8573.1|8563.6|8562.6|6161
1625644800000|2021-07-07 08:00:00|8569.3|8568.4|8581.7|8580.2|8582|8581.1|8565.8|8564.9|5381
1625648400000|2021-07-07 09:00:00|8581.6|8580.1|8565.7|8564.8|8583.3|8582.4|8562.7|8561.6|4952
1625652000000|2021-07-07 10:00:00|8565.6|8564.7|8551.1|8550.2|8566.8|8565.9|8550.4|8549.5|4703
1625655600000|2021-07-07 11:00:00|8551.2|8550.3|8548.7|8547.8|8553.5|8552.6|8544.9|8544|4317
1625659200000|2021-07-07 12:00:00|8548.6|8547.7|8549.6|8548.1|8553.7|8552.3|8546.9|8545.8|6748
1625662800000|2021-07-07 13:00:00|8549.5|8548.6|8549.2|8547.7|8555.7|8554.5|8544.3|8542.8|6085
1625666400000|2021-07-07 14:00:00|8549.1|8547.6|8564.3|8562.8|8570.8|8569.5|8549.1|8547.6|9042
1625670000000|2021-07-07 15:00:00|8564.7|8563.4|8558.2|8557.3|8567|8565.9|8558|8556.9|6905
1625673600000|2021-07-07 16:00:00|8558.3|8557.4|8553.3|8552.4|8558.7|8557.6|8553.1|8552|4530
1625677200000|2021-07-07 17:00:00|8553.6|8552.1|8557|8553.3|8559.1|8557.8|8552.7|8551.3|3125
1625680800000|2021-07-07 18:00:00|8557.1|8553.4|8554.7|8553.8|8558.3|8557.2|8552.8|8551.8|6292
1625684400000|2021-07-07 19:00:00|8554.6|8553.7|8548.2|8547.3|8556.1|8555|8547.4|8546.2|4198
1625688000000|2021-07-07 20:00:00|8548.1|8547.2|8546.7|8540.9|8551|8548.5|8544.3|8538.2|4521
1625691600000|2021-07-07 21:00:00|8545.9|8541|8549.4|8543.6|8556.1|8546|8544.7|8535.7|2149
1625695200000|2021-07-07 22:00:00|8548.7|8544.2|8548|8545.6|8553.2|8546.9|8546.2|8536.2|3113
1625698800000|2021-07-07 23:00:00|8547.9|8546.1|8546.6|8545.1|8549|8546.8|8546.5|8545|1329
1625702400000|2021-07-08 00:00:00|8546.7|8545.2|8551.3|8549.8|8551.5|8550|8545.9|8544.7|3234
1625706000000|2021-07-08 01:00:00|8551.4|8549.9|8552.5|8551|8554.7|8553.5|8549.4|8548.2|3720
1625709600000|2021-07-08 02:00:00|8552.6|8551.1|8556.2|8554.7|8557.5|8556.1|8548.9|8547.5|3317
1625713200000|2021-07-08 03:00:00|8556|8554.5|8556.3|8554.8|8556.9|8555.6|8553.9|8552.7|2288
1625716800000|2021-07-08 04:00:00|8556.2|8554.7|8557.2|8555.7|8557.4|8556.2|8554.7|8553.5|1939
1625720400000|2021-07-08 05:00:00|8557.3|8555.8|8559.3|8557.8|8562.2|8561.1|8556.7|8555.5|3787
1625724000000|2021-07-08 06:00:00|8559.4|8557.9|8565.4|8563.9|8569.2|8568.1|8559|8557.5|5429
1625727600000|2021-07-08 07:00:00|8565.1|8564.2|8579.4|8577.9|8581.2|8580.3|8564.9|8563.4|9097
1625731200000|2021-07-08 08:00:00|8579|8578.1|8576.5|8575|8580.4|8579.3|8571.2|8570.2|9002
1625734800000|2021-07-08 09:00:00|8576.6|8575.1|8588.2|8586.7|8588.2|8587.1|8574.6|8573.4|6488
1625738400000|2021-07-08 10:00:00|8588.1|8586.6|8596.9|8595.4|8602|8601.1|8587.3|8586.2|7444
1625742000000|2021-07-08 11:00:00|8597|8595.5|8600.3|8599.4|8603.3|8602.1|8595.2|8594.1|7393
1625745600000|2021-07-08 12:00:00|8600.6|8599.1|8612.8|8611.3|8615.3|8614|8598.6|8597.7|8501
1625749200000|2021-07-08 13:00:00|8612.7|8611.2|8601.3|8599.8|8613.6|8612.7|8601.1|8599.8|7949
1625752800000|2021-07-08 14:00:00|8601.4|8599.9|8614.2|8613.3|8618.8|8617.6|8599|8597.5|9326
1625756400000|2021-07-08 15:00:00|8614.6|8613.1|8601|8600.1|8615.3|8614|8600.3|8599.3|7349
1625760000000|2021-07-08 16:00:00|8600.9|8600|8600.5|8599|8603.1|8601.7|8595.5|8594.4|4123
1625763600000|2021-07-08 17:00:00|8600.4|8598.9|8593.6|8592.7|8601.5|8600.1|8591.9|8590.6|3765
1625767200000|2021-07-08 18:00:00|8593.5|8592.6|8595.5|8594.6|8602.6|8601.4|8593.4|8592.4|3374
1625770800000|2021-07-08 19:00:00|8595.6|8594.7|8595.3|8594.4|8597|8596.1|8592.3|8591.2|3969
1625774400000|2021-07-08 20:00:00|8595.2|8594.3|8595.9|8588.4|8596.3|8594.8|8588.1|8586.8|5128
1625778000000|2021-07-08 21:00:00|8596|8587.5|8597.3|8586.3|8607|8596.4|8593.7|8584|2605
1625781600000|2021-07-08 22:00:00|8598.2|8587.2|8593.2|8591.7|8601.4|8592|8590.8|8586.3|2277
1625785200000|2021-07-08 23:00:00|8593.3|8591.8|8591.4|8589.9|8593.9|8592.4|8588.3|8586.8|2621
1625788800000|2021-07-09 00:00:00|8591.2|8589.7|8588.6|8587.1|8592.2|8590.8|8588.3|8586.9|3726
1625792400000|2021-07-09 01:00:00|8588.7|8587.2|8595.3|8594.4|8597.7|8596.3|8587.9|8586.7|5136
1625796000000|2021-07-09 02:00:00|8595.2|8594.3|8594.8|8593.9|8597.7|8596.4|8593.7|8592.5|3572
1625799600000|2021-07-09 03:00:00|8595.1|8593.6|8592.4|8590.9|8595.6|8594.3|8591.3|8589.8|2746
1625803200000|2021-07-09 04:00:00|8592.3|8590.8|8590.3|8588.8|8594.6|8593.4|8589.7|8588.5|2767
1625806800000|2021-07-09 05:00:00|8590.2|8588.7|8593.1|8587.6|8595.5|8590.3|8586.1|8584.7|4254
1625810400000|2021-07-09 06:00:00|8590.1|8587.4|8594.3|8592.8|8596.3|8594.8|8588.1|8586.1|5322
1625814000000|2021-07-09 07:00:00|8594.5|8593|8593.8|8592.3|8597.6|8596.1|8587.5|8586.5|7870
1625817600000|2021-07-09 08:00:00|8593.7|8592.2|8588.7|8587.2|8596.9|8595.9|8584.8|8583.5|6561
1625821200000|2021-07-09 09:00:00|8589|8587.5|8592.9|8592|8595.4|8593.9|8584.7|8583.6|6286
1625824800000|2021-07-09 10:00:00|8592.8|8591.9|8586.1|8585.2|8596.9|8595.9|8585.3|8584.3|6191
1625828400000|2021-07-09 11:00:00|8586|8585.1|8580.9|8580|8589.6|8588.4|8579.9|8578.8|5822
1625832000000|2021-07-09 12:00:00|8581.1|8579.6|8576.2|8574.7|8582|8580.8|8571|8569.9|5499
1625835600000|2021-07-09 13:00:00|8576.3|8574.8|8566.2|8564.7|8578.1|8576.9|8559.1|8557.9|5199
1625839200000|2021-07-09 14:00:00|8566.1|8564.6|8577|8576.1|8580|8578.8|8556.3|8555.2|7567
1625842800000|2021-07-09 15:00:00|8577.3|8575.8|8569.5|8568.6|8582.6|8581.4|8568.4|8567|6260
1625846400000|2021-07-09 16:00:00|8569.8|8568.3|8564.3|8563.4|8571.4|8570.4|8563.9|8562.8|3264
1625850000000|2021-07-09 17:00:00|8564.5|8563.6|8554.3|8553.4|8565.3|8564.3|8552.6|8551.5|3866
1625853600000|2021-07-09 18:00:00|8554.4|8553.5|8551.1|8550.2|8557.3|8556.2|8550.9|8549.9|2934
1625857200000|2021-07-09 19:00:00|8551.4|8549.9|8552.5|8551|8552.8|8551.6|8549.3|8548.3|2956
1625860800000|2021-07-09 20:00:00|8552.6|8551.1|8543.5|8542|8554.7|8551.1|8542.7|8533.3|5965
1626033600000|2021-07-11 20:00:00|8555.8|8534.8|8563|8542|8567.4|8546.4|8555.3|8534.5|112
1626037200000|2021-07-11 21:00:00|8560.6|8539.6|8557|8543.9|8563.4|8549.6|8551.2|8530.9|1745
1626040800000|2021-07-11 22:00:00|8556.6|8544.6|8545.1|8543.6|8556.7|8545.1|8542.6|8536.2|4963
1626044400000|2021-07-11 23:00:00|8545.2|8543.7|8543|8541.5|8545.2|8543.7|8541.6|8540.3|2702
1626048000000|2021-07-12 00:00:00|8543.1|8541.6|8543.9|8542.4|8547|8545.5|8541.7|8540.5|4009
1626051600000|2021-07-12 01:00:00|8543.8|8542.3|8539.9|8538.4|8544.7|8543.5|8539.3|8538|4308
1626055200000|2021-07-12 02:00:00|8540|8538.5|8544.5|8543|8545.8|8544.7|8536.5|8535.2|3206
1626058800000|2021-07-12 03:00:00|8544.6|8543.1|8548.1|8546.6|8548.6|8547.4|8543.4|8542.2|2110
1626062400000|2021-07-12 04:00:00|8548|8546.5|8544.2|8542.7|8548.1|8547|8544|8542.7|1939
1626066000000|2021-07-12 05:00:00|8544.1|8542.6|8545.8|8544.3|8547.9|8546.7|8543.5|8542.5|1834
1626069600000|2021-07-12 06:00:00|8545.7|8544.2|8540.9|8540|8546.4|8545.2|8540.1|8538.9|3303
1626073200000|2021-07-12 07:00:00|8541|8540.1|8560.6|8559.1|8564|8562.9|8540.7|8539.8|6561
1626076800000|2021-07-12 08:00:00|8560.7|8559.2|8565|8564.1|8567.3|8566.1|8556.9|8556|5367
1626080400000|2021-07-12 09:00:00|8565.1|8564.2|8552.9|8551.4|8566.1|8565.2|8551.9|8550.8|4692
1626084000000|2021-07-12 10:00:00|8552.8|8551.3|8552.1|8551.2|8563.5|8562.6|8550.6|8549.5|5515
1626087600000|2021-07-12 11:00:00|8552.3|8550.8|8551.7|8550.2|8560|8558.7|8548.7|8547.5|4931
1626091200000|2021-07-12 12:00:00|8551.4|8549.9|8560.8|8559.9|8564.8|8563.8|8551.1|8549.9|5409
1626094800000|2021-07-12 13:00:00|8560.9|8560|8549.2|8548.3|8565.6|8564.5|8546.7|8545.8|5515
1626098400000|2021-07-12 14:00:00|8549.3|8548.4|8542.1|8541.2|8552.1|8551.2|8537.6|8536.7|6302
1626102000000|2021-07-12 15:00:00|8542|8541.1|8540|8539.1|8546.9|8546|8539.8|8538.7|4367
1626105600000|2021-07-12 16:00:00|8539.9|8539|8542.6|8541.7|8545|8544|8539.9|8538.9|2744
1626109200000|2021-07-12 17:00:00|8542.5|8541.6|8544.6|8543.7|8545.1|8544.1|8540.8|8539.6|2307
1626112800000|2021-07-12 18:00:00|8544.7|8543.8|8548.1|8547.2|8548.4|8547.5|8541.8|8540.9|2115
1626116400000|2021-07-12 19:00:00|8547.9|8547|8542.8|8541.9|8547.9|8547|8542.4|8541.4|1642
1626120000000|2021-07-12 20:00:00|8542.9|8542|8548.1|8537.7|8548.4|8544.3|8542.2|8536.1|2768
1626123600000|2021-07-12 21:00:00|8548.8|8537.8|8545|8538.5|8549.5|8542.2|8540.7|8533.3|2318
1626127200000|2021-07-12 22:00:00|8544.9|8538.8|8544.2|8542.7|8546.2|8543.4|8542.2|8537.3|1575
1626130800000|2021-07-12 23:00:00|8544.1|8542.6|8543.5|8542|8544.8|8543.3|8542.4|8541|1394
1626134400000|2021-07-13 00:00:00|8543.6|8542.1|8542.4|8540.9|8544.2|8542.8|8541.5|8540|2132
1626138000000|2021-07-13 01:00:00|8542.6|8541.1|8543.5|8542|8546|8544.7|8540.4|8539.3|2634
1626141600000|2021-07-13 02:00:00|8543.6|8542.1|8540|8538.5|8543.6|8542.3|8539.4|8538.1|3008
1626145200000|2021-07-13 03:00:00|8540.1|8538.6|8541|8539.5|8543|8541.8|8538|8536.7|2453
1626148800000|2021-07-13 04:00:00|8541.2|8539.7|8540|8538.5|8542.6|8541.1|8537.7|8536.4|1842
1626152400000|2021-07-13 05:00:00|8540.1|8538.6|8541.9|8540.4|8544.1|8542.6|8539.9|8538.5|2443
1626156000000|2021-07-13 06:00:00|8541.8|8540.3|8544.1|8542.6|8546.2|8545.1|8540.5|8539.2|3459
1626159600000|2021-07-13 07:00:00|8544.2|8542.7|8549.4|8547.9|8551.3|8550.1|8543.9|8542.7|5189
1626163200000|2021-07-13 08:00:00|8549.3|8548.4|8549.7|8548.2|8555.2|8553.7|8544.2|8543.1|4624
1626166800000|2021-07-13 09:00:00|8549.4|8548.5|8548.5|8547|8551|8549.9|8544.7|8543.4|3684
1626170400000|2021-07-13 10:00:00|8548.4|8546.9|8550|8549.1|8550.4|8549.4|8543.9|8543|3203
1626174000000|2021-07-13 11:00:00|8549.9|8549|8549.4|8547.9|8556.7|8555.7|8548.5|8547.4|3593
1626177600000|2021-07-13 12:00:00|8549.3|8547.8|8547|8545.5|8558.9|8557|8541.7|8540.4|9590
1626181200000|2021-07-13 13:00:00|8546.6|8545.1|8544.2|8543.3|8548.8|8547.7|8540.8|8539.5|8841
1626184800000|2021-07-13 14:00:00|8544.3|8543.4|8541.2|8540.3|8550.8|8549.3|8540|8538.7|7076
1626188400000|2021-07-13 15:00:00|8541.4|8540.5|8531.5|8530.6|8542.2|8541.1|8531|8530.1|4833
1626192000000|2021-07-13 16:00:00|8531.6|8530.7|8528.5|8527.6|8532.2|8531|8526.5|8525.4|3104
1626195600000|2021-07-13 17:00:00|8528.4|8527.5|8526.6|8525.7|8530|8529.1|8526.5|8525.5|3748
1626199200000|2021-07-13 18:00:00|8526.4|8525.5|8525.8|8524.9|8529.1|8528.2|8525.5|8524.6|3415
1626202800000|2021-07-13 19:00:00|8525.9|8525|8525.1|8524.2|8531.6|8530.5|8524.3|8523.2|3421
1626206400000|2021-07-13 20:00:00|8524.9|8524|8529.2|8520.2|8529.4|8527|8524.9|8519|2245
1626210000000|2021-07-13 21:00:00|8529.3|8518.3|8530|8524.7|8533.7|8526.5|8523.9|8516.7|2779
1626213600000|2021-07-13 22:00:00|8529.8|8524.6|8528.8|8527.3|8531.7|8527.4|8526.7|8518|1757
1626217200000|2021-07-13 23:00:00|8528.6|8527.1|8530.1|8528.6|8530.1|8528.6|8527|8525.5|1576
1626220800000|2021-07-14 00:00:00|8530|8528.5|8530.5|8529|8531.3|8529.8|8527.8|8526.5|3361
1626224400000|2021-07-14 01:00:00|8530.6|8529.1|8526.5|8525|8530.7|8529.3|8524.4|8522.9|3590
1626228000000|2021-07-14 02:00:00|8526.6|8525.1|8526.5|8525|8528.1|8526.6|8523.6|8522.4|4059
1626231600000|2021-07-14 03:00:00|8526.4|8524.9|8527.4|8525.9|8528.5|8527.3|8525.3|8524.1|2174
1626235200000|2021-07-14 04:00:00|8527.5|8526|8526.9|8525.4|8529.2|8528.1|8525.9|8524.7|2052
1626238800000|2021-07-14 05:00:00|8527|8525.5|8529.2|8524.2|8531.6|8526.9|8525.4|8523.6|2281
1626242400000|2021-07-14 06:00:00|8529.5|8524.5|8516.8|8515.3|8532.2|8527.1|8515|8513.8|4924
1626246000000|2021-07-14 07:00:00|8516.7|8515.2|8516.2|8515.3|8520.8|8519.6|8513.6|8512.4|6318
1626249600000|2021-07-14 08:00:00|8516.3|8515.4|8511.1|8509.6|8517.1|8515.8|8508|8507.1|5824
1626253200000|2021-07-14 09:00:00|8511|8509.5|8518.5|8517.6|8518.5|8517.6|8507.3|8506.4|4906
1626256800000|2021-07-14 10:00:00|8518.3|8517.4|8511|8509.5|8519.4|8518.4|8504.1|8502.6|4630
1626260400000|2021-07-14 11:00:00|8511.1|8509.6|8516.8|8515.3|8521.8|8520.6|8508.9|8507.5|4873
1626264000000|2021-07-14 12:00:00|8516.7|8515.2|8514.9|8513.4|8520.2|8518.7|8509.9|8508.4|7451
1626267600000|2021-07-14 13:00:00|8515|8513.5|8517.9|8517|8518.7|8517.6|8510.8|8509.7|6039
1626271200000|2021-07-14 14:00:00|8517.8|8516.9|8522.5|8521.6|8526.9|8525.9|8511.6|8510.4|7533
1626274800000|2021-07-14 15:00:00|8522.8|8521.3|8537.4|8535.9|8538.5|8537.3|8521.9|8520.7|5529
1626278400000|2021-07-14 16:00:00|8537.1|8536.2|8541.3|8540.4|8542.2|8541.2|8536|8535|4019
1626282000000|2021-07-14 17:00:00|8541.4|8540.5|8537.3|8535.8|8542.1|8541|8533.9|8532.7|3333
1626285600000|2021-07-14 18:00:00|8536.9|8536|8540.9|8540|8542.2|8541.1|8536|8535.1|2584
1626289200000|2021-07-14 19:00:00|8540.8|8539.9|8541.2|8539.7|8544.2|8543|8540.5|8539.3|2828
1626292800000|2021-07-14 20:00:00|8541.1|8539.6|8543.6|8537.9|8546.3|8540.3|8538.8|8532.6|4911
1626296400000|2021-07-14 21:00:00|8544.1|8536.9|8545.8|8534.8|8549.6|8540.5|8542|8531.5|2896
1626300000000|2021-07-14 22:00:00|8545.6|8534.6|8541.4|8539.9|8545.6|8540.4|8538.8|8532.6|2757
1626303600000|2021-07-14 23:00:00|8541.3|8539.8|8540.5|8539|8541.9|8540.4|8539.6|8538.1|1605
1626307200000|2021-07-15 00:00:00|8540.6|8539.1|8550.5|8549|8554.1|8552.6|8540.5|8539|3517
1626310800000|2021-07-15 01:00:00|8550.4|8548.9|8552.5|8551|8553|8551.5|8548.9|8547.7|3862
1626314400000|2021-07-15 02:00:00|8552.4|8550.9|8554.4|8552.9|8555.7|8554.5|8550.8|8549.4|3306
1626318000000|2021-07-15 03:00:00|8554.3|8552.8|8553.7|8552.2|8555.2|8553.7|8551.9|8550.5|2304
1626321600000|2021-07-15 04:00:00|8553.8|8552.3|8551.7|8550.2|8555.3|8553.8|8551|8549.7|1911
1626325200000|2021-07-15 05:00:00|8551.8|8550.3|8549.1|8547.6|8554.7|8553.4|8545.6|8544.4|2903
1626328800000|2021-07-15 06:00:00|8549.2|8547.7|8539.6|8538.1|8551.3|8549.6|8537.6|8536.2|4055
1626332400000|2021-07-15 07:00:00|8539.7|8538.2|8566.7|8565.2|8567.6|8566.4|8538.9|8537.7|5849
1626336000000|2021-07-15 08:00:00|8566.8|8565.3|8559.4|8557.9|8568.9|8567.6|8552.6|8551.4|5723
1626339600000|2021-07-15 09:00:00|8559.1|8558.2|8560|8558.5|8565.3|8564.1|8555.5|8554.1|4347
1626343200000|2021-07-15 10:00:00|8560.1|8558.6|8520.2|8518.7|8560.1|8558.6|8511.2|8510.1|8308
1626346800000|2021-07-15 11:00:00|8520.1|8518.6|8514.1|8512.6|8526.6|8525.3|8513.1|8512|6168
1626350400000|2021-07-15 12:00:00|8514.2|8512.7|8528.5|8527|8529.3|8527.9|8511.8|8510.6|5674
1626354000000|2021-07-15 13:00:00|8528.6|8527.1|8531.2|8530.3|8536|8534.8|8526.7|8525.2|5889
1626357600000|2021-07-15 14:00:00|8531.5|8530.6|8525.1|8524.2|8532|8530.9|8523.3|8522.1|6517
1626361200000|2021-07-15 15:00:00|8525.2|8524.3|8525.6|8524.7|8528.7|8527.5|8518.9|8517.9|5387
1626364800000|2021-07-15 16:00:00|8525.5|8524.6|8537.5|8536.6|8539|8537.8|8524.7|8523.3|3979
1626368400000|2021-07-15 17:00:00|8537.4|8536.5|8549.4|8547.9|8551.1|8549.9|8537.4|8536.4|4135
1626372000000|2021-07-15 18:00:00|8549.5|8548|8549.6|8548.7|8550.7|8549.7|8546.9|8545.7|3753
1626375600000|2021-07-15 19:00:00|8549.8|8548.3|8545.9|8544.4|8549.9|8548.7|8544.7|8543.5|3548
1626379200000|2021-07-15 20:00:00|8545.8|8544.3|8547.5|8536.5|8548.1|8545.9|8542.4|8533.3|4526
1626382800000|2021-07-15 21:00:00|8548.4|8537.4|8547.5|8541|8550.9|8541.3|8542.1|8531.1|2099
1626386400000|2021-07-15 22:00:00|8547.7|8541.1|8542.5|8541|8549.1|8543.4|8540.6|8537.1|2940
1626390000000|2021-07-15 23:00:00|8542.8|8541.3|8542.4|8540.9|8543.5|8542|8540.9|8539.4|1562
1626393600000|2021-07-16 00:00:00|8542.3|8540.8|8540.2|8538.7|8544.1|8542.6|8538.7|8537.5|2898
1626397200000|2021-07-16 01:00:00|8540.3|8538.8|8536.3|8534.8|8541.9|8540.4|8536|8534.5|3583
1626400800000|2021-07-16 02:00:00|8536.6|8535.1|8539.5|8538|8540.2|8538.7|8536.6|8535.1|2655
1626404400000|2021-07-16 03:00:00|8539.4|8537.9|8535.8|8534.3|8541|8539.8|8534.9|8533.6|2691
1626408000000|2021-07-16 04:00:00|8535.9|8534.4|8535.4|8533.9|8537|8535.7|8534.6|8533.2|1791
1626411600000|2021-07-16 05:00:00|8535.3|8533.8|8540.3|8538.8|8540.3|8538.8|8535.2|8533.7|1812
1626415200000|2021-07-16 06:00:00|8540.2|8538.7|8550.9|8549.4|8554.7|8553.2|8539.8|8538.4|4027
1626418800000|2021-07-16 07:00:00|8551|8549.5|8547|8545.5|8556.2|8554.7|8546.2|8545|6780
1626422400000|2021-07-16 08:00:00|8547.1|8545.6|8528.1|8526.6|8548.2|8547.1|8524.4|8523.2|7084
1626426000000|2021-07-16 09:00:00|8528.2|8526.7|8548.6|8547.1|8553.9|8552.7|8527.3|8526.1|5195
1626429600000|2021-07-16 10:00:00|8548.7|8547.2|8548.9|8548|8553|8551.6|8545.3|8544.1|4993
1626433200000|2021-07-16 11:00:00|8549|8548.1|8539.5|8538|8553.8|8552.3|8539|8537.8|4442
1626436800000|2021-07-16 12:00:00|8539.4|8537.9|8547.5|8546|8549.8|8546.3|8528.8|8527.5|5920
1626440400000|2021-07-16 13:00:00|8547.6|8546.1|8550.9|8549.4|8555.1|8553.8|8544|8542.5|5920
1626444000000|2021-07-16 14:00:00|8550.8|8549.3|8563.9|8563|8570.4|8569.1|8549.2|8548|7636
1626447600000|2021-07-16 15:00:00|8564.2|8562.7|8568.2|8567.3|8573.2|8572.1|8561.1|8560|5119
1626451200000|2021-07-16 16:00:00|8568.1|8567.2|8572.8|8571.9|8573.1|8572|8566|8564.8|2926
1626454800000|2021-07-16 17:00:00|8573.1|8571.6|8574.1|8573.2|8575.4|8574.5|8571.6|8570.5|2677
1626458400000|2021-07-16 18:00:00|8574|8573.1|8577.8|8576.9|8578.8|8577.7|8573.2|8572.2|2958
1626462000000|2021-07-16 19:00:00|8577.7|8576.2|8578|8576.5|8580.4|8579.5|8577|8575.8|2932
1626465600000|2021-07-16 20:00:00|8577.9|8576.4|8577.2|8575.7|8583.6|8578.3|8575.3|8568.1|3254
1626638400000|2021-07-18 20:00:00|8580|8573.5|8580|8573.5|8580|8573.5|8580|8573.5|1
1626642000000|2021-07-18 21:00:00|8582.1|8561.1|8582.9|8570|8587.6|8574.8|8576.5|8555.5|1314
1626645600000|2021-07-18 22:00:00|8585.4|8566.7|8582.3|8580.8|8585.6|8581.2|8576.6|8566.7|2557
1626649200000|2021-07-18 23:00:00|8582.2|8580.7|8583.4|8581.9|8585.7|8584.2|8581.1|8579.6|2271
1626652800000|2021-07-19 00:00:00|8583.1|8581.6|8584|8582.5|8586.3|8585|8582.8|8581.3|3509
1626656400000|2021-07-19 01:00:00|8584.1|8582.6|8581.6|8580.1|8584.3|8582.8|8579.1|8577.6|3725
1626660000000|2021-07-19 02:00:00|8581.7|8580.2|8586.3|8584.8|8586.6|8585.2|8579.8|8578.3|3009
1626663600000|2021-07-19 03:00:00|8585.8|8584.9|8582.1|8580.6|8586.2|8585|8581.7|8580.2|2188
1626667200000|2021-07-19 04:00:00|8582.2|8580.7|8583.7|8582.2|8584.9|8583.4|8580.9|8579.6|2062
1626670800000|2021-07-19 05:00:00|8583.6|8582.1|8582.1|8580.6|8584.3|8582.8|8581.1|8579.7|2203
1626674400000|2021-07-19 06:00:00|8582.2|8580.7|8582.1|8581.2|8585.3|8583.8|8580|8579.1|3324
1626678000000|2021-07-19 07:00:00|8582|8581.1|8585.2|8584.3|8596.3|8595.1|8581.3|8580.4|7354
1626681600000|2021-07-19 08:00:00|8585|8584.1|8586.4|8585.5|8593.1|8592.2|8579|8578.1|6398
1626685200000|2021-07-19 09:00:00|8586.5|8585.6|8571.4|8570.5|8589|8588.1|8569.6|8568.1|6060
1626688800000|2021-07-19 10:00:00|8571.3|8570.4|8592|8591.1|8593.7|8592.8|8571|8569.8|6507
1626692400000|2021-07-19 11:00:00|8592.1|8591.2|8583|8582.1|8596.4|8595.5|8583|8582|5853
1626696000000|2021-07-19 12:00:00|8583.1|8582.2|8601.8|8600.9|8603|8602.1|8583.1|8582.2|7261
1626699600000|2021-07-19 13:00:00|8601.9|8601|8619|8618.1|8623|8622.1|8601.2|8600.3|7570
1626703200000|2021-07-19 14:00:00|8619.3|8617.8|8635.7|8634.8|8642.1|8641.2|8618.1|8617.2|9081
1626706800000|2021-07-19 15:00:00|8635.8|8634.9|8624|8623.1|8637.3|8636.4|8616.9|8616|7085
1626710400000|2021-07-19 16:00:00|8623.9|8623|8631.9|8631|8633.2|8632.3|8621.1|8620.2|4790
1626714000000|2021-07-19 17:00:00|8631.8|8630.9|8629.7|8628.8|8634|8633.1|8624.4|8623.5|4520
1626717600000|2021-07-19 18:00:00|8629.6|8628.7|8633.2|8632.3|8635.2|8634.2|8626.5|8625.6|4121
1626721200000|2021-07-19 19:00:00|8633.3|8632.4|8631.3|8630.4|8638.5|8637.4|8631.3|8630.4|4159
1626724800000|2021-07-19 20:00:00|8631.2|8630.3|8632.8|8623.4|8633.2|8631.1|8627.9|8622.2|4205
1626728400000|2021-07-19 21:00:00|8631.4|8624.6|8633.7|8622.7|8638.1|8627.1|8628.7|8620.3|2586
1626732000000|2021-07-19 22:00:00|8633.6|8622.6|8628.9|8627.4|8636.8|8629.2|8628.1|8622.1|2096
1626735600000|2021-07-19 23:00:00|8628.8|8627.3|8627.6|8626.1|8629.3|8627.7|8626.1|8624.7|1806
1626739200000|2021-07-20 00:00:00|8627.5|8626|8629.6|8628.1|8631.2|8629.7|8626.8|8625.5|2826
1626742800000|2021-07-20 01:00:00|8629.5|8628|8624.5|8623.6|8632.7|8631.2|8624.4|8623.2|3110
1626746400000|2021-07-20 02:00:00|8624.4|8623.5|8623.4|8621.9|8625.5|8624.5|8621.5|8620.2|3528
1626750000000|2021-07-20 03:00:00|8623|8622.1|8627.2|8625.7|8627.7|8626.5|8621.8|8620.5|3498
1626753600000|2021-07-20 04:00:00|8626.9|8626|8624.1|8622.6|8630.9|8629.6|8623.9|8622.5|2941
1626757200000|2021-07-20 05:00:00|8624|8622.5|8626|8624.5|8626.5|8625.4|8620.5|8619.3|2890
1626760800000|2021-07-20 06:00:00|8625.6|8624.7|8640.3|8639.4|8642|8640.8|8623.2|8621.7|4912
1626764400000|2021-07-20 07:00:00|8640.2|8639.3|8641.5|8640|8642.1|8640.9|8626.1|8625|7461
1626768000000|2021-07-20 08:00:00|8641.6|8640.1|8626.6|8625.7|8644.1|8643.2|8626.4|8625.4|6983
1626771600000|2021-07-20 09:00:00|8626.7|8625.8|8645.7|8644.2|8646.7|8645.8|8625|8624.1|6198
1626775200000|2021-07-20 10:00:00|8645.8|8644.3|8651.9|8651|8652.7|8651.7|8637.9|8637|6349
1626778800000|2021-07-20 11:00:00|8651.8|8650.9|8652.8|8651.9|8658.4|8657.5|8644|8643.1|6364
1626782400000|2021-07-20 12:00:00|8653.1|8651.6|8660.8|8659.9|8662.2|8661.3|8650.4|8649.3|7136
1626786000000|2021-07-20 13:00:00|8661.1|8659.6|8643.9|8643|8670.3|8669.4|8643.1|8642.2|7429
1626789600000|2021-07-20 14:00:00|8643.7|8642.8|8644.1|8643.2|8655.1|8654.2|8636.2|8635.2|7134
1626793200000|2021-07-20 15:00:00|8643.8|8642.9|8649.5|8648.6|8653.3|8652.2|8641|8640.1|6415
1626796800000|2021-07-20 16:00:00|8649.6|8648.7|8641.7|8640.8|8651.7|8650.8|8639.5|8638.6|4461
1626800400000|2021-07-20 17:00:00|8641.8|8640.9|8651|8650.1|8652.7|8651.8|8640|8639.1|3676
1626804000000|2021-07-20 18:00:00|8651.2|8650.3|8647.5|8646.6|8652.5|8651.6|8645.9|8645|2811
1626807600000|2021-07-20 19:00:00|8647.4|8646.5|8645.4|8643.9|8648.1|8646.9|8644.2|8643.3|2698
1626811200000|2021-07-20 20:00:00|8645|8643.5|8647.7|8640.2|8650.5|8646.8|8643.2|8639.7|3891
1626814800000|2021-07-20 21:00:00|8651.2|8640|8649.5|8640.8|8654.8|8648.1|8647.2|8638.3|4115
1626818400000|2021-07-20 22:00:00|8649.6|8640.7|8646.1|8644.6|8650.5|8646.1|8645.6|8638.6|2125
1626822000000|2021-07-20 23:00:00|8645.9|8644.4|8641.7|8640.2|8646.1|8644.6|8641.7|8640.2|1676
1626825600000|2021-07-21 00:00:00|8641.8|8640.3|8640.2|8639.3|8643|8641.8|8636.5|8635.3|2927
1626829200000|2021-07-21 01:00:00|8640.3|8639.4|8645|8643.5|8646|8645.1|8640|8638.9|3176
1626832800000|2021-07-21 02:00:00|8644.9|8643.4|8649.8|8648.9|8651.7|8650.6|8644.8|8643.4|2972
1626836400000|2021-07-21 03:00:00|8649.7|8648.8|8646.6|8645.7|8650.1|8649.2|8644.4|8643.3|2445
1626840000000|2021-07-21 04:00:00|8646.5|8645.6|8647.3|8646.4|8648.3|8647.1|8644.9|8643.9|1728
1626843600000|2021-07-21 05:00:00|8647.2|8646.3|8649.9|8648.4|8651.9|8650.8|8646.1|8644.9|2161
1626847200000|2021-07-21 06:00:00|8650|8648.5|8640.1|8638.6|8655.6|8654.5|8639.5|8638.4|4515
1626850800000|2021-07-21 07:00:00|8640.3|8638.8|8642.8|8641.9|8650|8648.9|8633.1|8631.8|6593
1626854400000|2021-07-21 08:00:00|8642.9|8642|8644|8642.5|8647.6|8646.5|8636.4|8635.3|6408
1626858000000|2021-07-21 09:00:00|8644.2|8642.7|8635|8633.5|8649.2|8648.3|8631.2|8630.3|5104
1626861600000|2021-07-21 10:00:00|8635.1|8633.6|8652.5|8651|8653.6|8652.6|8634.4|8633.3|4473
1626865200000|2021-07-21 11:00:00|8652.2|8651.3|8641.7|8640.8|8659.5|8658|8641.7|8640.8|5343
1626868800000|2021-07-21 12:00:00|8641.6|8640.7|8629|8628.1|8641.9|8641|8626.3|8625.3|5502
1626872400000|2021-07-21 13:00:00|8629.1|8628.2|8618.5|8617.6|8632|8631.1|8616.2|8615.3|5395
1626876000000|2021-07-21 14:00:00|8618.4|8617.5|8622.5|8621.6|8624.3|8623.2|8614.2|8613.1|5971
1626879600000|2021-07-21 15:00:00|8622.3|8621.4|8616.1|8615.2|8625|8624.1|8615.5|8614.4|5855
1626883200000|2021-07-21 16:00:00|8616.2|8615.3|8610|8609.1|8617.8|8616.6|8609.6|8608.7|3781
1626886800000|2021-07-21 17:00:00|8609.9|8609|8603.4|8602.5|8610.9|8610|8599.6|8598.4|3937
1626890400000|2021-07-21 18:00:00|8603.3|8602.4|8603.6|8602.7|8605.3|8604.4|8601.3|8600|2451
1626894000000|2021-07-21 19:00:00|8603.5|8602.6|8602.4|8600.9|8604.7|8603.8|8600.8|8599.9|2779
1626897600000|2021-07-21 20:00:00|8602.1|8601.2|8603.7|8595.4|8609.4|8601.7|8598.6|8593.8|2897
1626901200000|2021-07-21 21:00:00|8605.7|8594.7|8606.5|8598.5|8613.6|8602.6|8602|8591.7|2332
1626904800000|2021-07-21 22:00:00|8606.3|8598.6|8599.4|8597.9|8608.3|8601.2|8599.4|8595.1|1815
1626908400000|2021-07-21 23:00:00|8599.3|8597.8|8600.7|8599.2|8600.8|8599.3|8598.9|8597.4|1520
1626912000000|2021-07-22 00:00:00|8600.8|8599.3|8606.2|8604.7|8606.9|8605.6|8599.9|8598.4|2396
1626915600000|2021-07-22 01:00:00|8606.1|8604.6|8605.8|8604.3|8610.8|8609.3|8604.9|8603.4|2908
1626919200000|2021-07-22 02:00:00|8605.7|8604.2|8606.9|8605.4|8608.1|8606.6|8605.4|8603.9|1849
1626922800000|2021-07-22 03:00:00|8607|8605.5|8605.2|8603.7|8608|8606.7|8604.8|8603.3|1993
1626926400000|2021-07-22 04:00:00|8605.3|8603.8|8601.5|8600|8605.8|8604.6|8600.7|8599.5|1792
1626930000000|2021-07-22 05:00:00|8601.6|8600.1|8598.6|8597.1|8603.3|8601.9|8596.1|8594.8|2133
1626933600000|2021-07-22 06:00:00|8598.7|8597.2|8586.8|8585.9|8600|8599.1|8586|8585.1|4238
1626937200000|2021-07-22 07:00:00|8586.9|8586|8583.9|8582.4|8587.5|8586.6|8577|8575.7|6626
1626940800000|2021-07-22 08:00:00|8583.8|8582.3|8591.4|8589.9|8594.6|8593.4|8573.3|8572.3|6301
1626944400000|2021-07-22 09:00:00|8591.3|8589.8|8578.2|8577.3|8594.2|8593.2|8578|8576.8|4427
1626948000000|2021-07-22 10:00:00|8578.1|8577.2|8570.3|8568.8|8580.6|8579.4|8566.2|8565.1|4650
1626951600000|2021-07-22 11:00:00|8570.4|8568.9|8563.7|8562.2|8583.7|8581.7|8557.6|8556.1|7104
1626955200000|2021-07-22 12:00:00|8563.6|8562.1|8570.9|8569.4|8572.5|8571|8551.1|8549.6|8869
1626958800000|2021-07-22 13:00:00|8570.8|8569.3|8583.6|8582.1|8589.1|8588.2|8569.7|8568.2|8528
1626962400000|2021-07-22 14:00:00|8583.4|8581.9|8572.6|8571.1|8586.1|8584.9|8567.3|8565.8|8436
1626966000000|2021-07-22 15:00:00|8572.8|8571.3|8560.6|8559.7|8572.8|8571.7|8560.3|8559.3|6319
1626969600000|2021-07-22 16:00:00|8560.7|8559.8|8545.3|8544.4|8563.9|8562.7|8544.9|8543.7|4426
1626973200000|2021-07-22 17:00:00|8545.2|8544.3|8542.7|8541.8|8546.5|8545.4|8542.4|8541.4|2921
1626976800000|2021-07-22 18:00:00|8542.6|8541.7|8546.9|8545.4|8547|8546|8541.2|8540.2|3003
1626980400000|2021-07-22 19:00:00|8546.6|8545.7|8550.1|8548.6|8553.7|8552.5|8545.9|8544.7|2522
1626984000000|2021-07-22 20:00:00|8550.2|8548.7|8551.2|8546.1|8552.3|8550.1|8548.3|8546.1|2419
1626987600000|2021-07-22 21:00:00|8551.1|8546.4|8557.4|8546.4|8560.1|8549.1|8549.7|8540.1|3275
1626991200000|2021-07-22 22:00:00|8557.5|8546.5|8550.9|8549.4|8559.6|8553.8|8550.9|8542.7|3009
1626994800000|2021-07-22 23:00:00|8550.8|8549.3|8548.2|8546.7|8551.9|8550.4|8547.7|8546.3|1389
1626998400000|2021-07-23 00:00:00|8548.3|8546.8|8551.4|8549.9|8554.8|8551.2|8547.9|8544.1|2378
1627002000000|2021-07-23 01:00:00|8551.5|8550|8554.5|8553|8555.7|8554.5|8551.2|8549.7|2576
1627005600000|2021-07-23 02:00:00|8554.6|8553.1|8555.3|8553.8|8558.2|8557.1|8553.9|8552.4|2452
1627009200000|2021-07-23 03:00:00|8554.9|8554|8553.7|8552.2|8556.3|8555|8552.4|8551.2|2361
1627012800000|2021-07-23 04:00:00|8553.8|8552.3|8554|8553.1|8555.5|8554.3|8553.2|8552|2331
1627016400000|2021-07-23 05:00:00|8554.2|8552.7|8554.1|8547.8|8559|8554.2|8549.3|8542.4|1907
1627020000000|2021-07-23 06:00:00|8559|8548|8563|8562.1|8563.5|8562.1|8549.8|8546.1|4190
1627023600000|2021-07-23 07:00:00|8562.9|8561.4|8571.2|8567|8573.9|8572.8|8557.2|8555.8|6959
1627027200000|2021-07-23 08:00:00|8570|8568.5|8575.6|8574.1|8585.3|8583.9|8569.1|8567.8|6499
1627030800000|2021-07-23 09:00:00|8575.7|8574.2|8569.1|8567.6|8576.9|8575.7|8563.2|8561.9|5026
1627034400000|2021-07-23 10:00:00|8569|8567.5|8565|8563.5|8571.3|8569.9|8563.9|8562.4|4481
1627038000000|2021-07-23 11:00:00|8564.8|8563.9|8563.5|8562.6|8572.8|8571.4|8562.6|8561.3|4953
1627041600000|2021-07-23 12:00:00|8563.8|8562.3|8557|8555.5|8565.2|8564|8552.2|8551.3|5451
1627045200000|2021-07-23 13:00:00|8557.1|8555.6|8556.4|8554.9|8557.4|8556.2|8550|8548.8|6309
1627048800000|2021-07-23 14:00:00|8556.5|8555|8554.2|8553.3|8558.5|8557.3|8550.4|8549.2|6475
1627052400000|2021-07-23 15:00:00|8554|8553.1|8553.8|8552.3|8555.3|8554.3|8548.4|8547.3|4582
1627056000000|2021-07-23 16:00:00|8553.9|8552.4|8553.8|8552.9|8557.1|8556.1|8551.6|8550.2|3340
1627059600000|2021-07-23 17:00:00|8553.9|8553|8554.9|8553.4|8557|8556.1|8553.3|8552.2|2297
1627063200000|2021-07-23 18:00:00|8555|8553.5|8559.3|8558.4|8560.6|8559.3|8554.3|8553.1|1796
1627066800000|2021-07-23 19:00:00|8559.2|8558.3|8562.5|8561|8564.2|8562.9|8559|8557.8|1966
1627070400000|2021-07-23 20:00:00|8562.4|8560.9|8564|8562.5|8574|8563.6|8560.6|8553.8|2894
1627243200000|2021-07-25 20:00:00|8557.9|8539|8561.5|8540.5|8567.1|8546.1|8556.5|8535.5|68
1627246800000|2021-07-25 21:00:00|8563.5|8542.5|8564.1|8553.1|8571.1|8555.7|8556.9|8540.6|2551
1627250400000|2021-07-25 22:00:00|8563.1|8552.1|8558.2|8555.7|8565.2|8557.5|8554.4|8550.6|4202
1627254000000|2021-07-25 23:00:00|8558.1|8555.8|8558.5|8557|8559.3|8557.6|8556.5|8555|1361
1627257600000|2021-07-26 00:00:00|8558.6|8557.1|8559.8|8558.3|8562.5|8561.3|8557.9|8556.4|3856
1627261200000|2021-07-26 01:00:00|8559.6|8558.7|8561.1|8559.6|8564.5|8563|8559.3|8558|3810
1627264800000|2021-07-26 02:00:00|8561|8559.5|8564.7|8563.2|8565.4|8564.2|8558.8|8557.6|2638
1627268400000|2021-07-26 03:00:00|8564.6|8563.1|8568.2|8566.7|8568.6|8567.4|8564.2|8563|2076
1627272000000|2021-07-26 04:00:00|8567.9|8566.4|8564.5|8563|8568.4|8567|8564|8562.8|1734
1627275600000|2021-07-26 05:00:00|8564.4|8562.9|8564.5|8563|8567.5|8566.4|8562|8560.7|2879
1627279200000|2021-07-26 06:00:00|8564.4|8562.9|8562.5|8561.6|8573.9|8572.7|8561.8|8560.5|4912
1627282800000|2021-07-26 07:00:00|8562.7|8561.2|8566.1|8564.6|8574.2|8573.1|8562.1|8561.1|7354
1627286400000|2021-07-26 08:00:00|8565.8|8564.3|8559.8|8558.3|8569|8567.9|8554.1|8553.1|6798
1627290000000|2021-07-26 09:00:00|8559.9|8558.4|8553.6|8552.1|8561.1|8559.9|8548.3|8544.9|5726
1627293600000|2021-07-26 10:00:00|8553.4|8552.5|8555.1|8553.6|8556.3|8555|8547.3|8546.2|4868
1627297200000|2021-07-26 11:00:00|8555.2|8553.7|8549.3|8548.4|8559.9|8558.6|8548.5|8547.6|4795
1627300800000|2021-07-26 12:00:00|8549|8548.1|8551.9|8551|8556.1|8554.9|8546|8545.1|4618
1627304400000|2021-07-26 13:00:00|8551.8|8550.9|8546.4|8544.9|8553|8551.8|8537.1|8535.7|5642
1627308000000|2021-07-26 14:00:00|8546.3|8544.8|8542.4|8540.9|8550|8549.1|8540.8|8539.6|6757
1627311600000|2021-07-26 15:00:00|8542.1|8541.2|8540.4|8539.5|8546.8|8545.9|8538.9|8537.7|4381
1627315200000|2021-07-26 16:00:00|8540.3|8539.4|8543|8542.1|8544.1|8543.2|8537.6|8536.7|3088
1627318800000|2021-07-26 17:00:00|8543.1|8542.2|8545.6|8544.7|8546.6|8545.7|8541.9|8541|2432
1627322400000|2021-07-26 18:00:00|8545.5|8544.6|8542.5|8541.6|8548.8|8547.9|8542.4|8541.4|2301
1627326000000|2021-07-26 19:00:00|8542.6|8541.7|8541.1|8540.2|8546|8544.9|8540.6|8539.4|2371
1627329600000|2021-07-26 20:00:00|8541.2|8540.3|8544.3|8538.6|8544.3|8542.6|8540.2|8535.9|3710
1627333200000|2021-07-26 21:00:00|8544.8|8538.3|8542.8|8531.8|8551.1|8540.5|8540.3|8529.6|3871
1627336800000|2021-07-26 22:00:00|8542.4|8531.4|8539.5|8538|8545.5|8538.9|8538.2|8531.3|4136
1627340400000|2021-07-26 23:00:00|8539.4|8537.9|8538.6|8537.1|8540|8538.5|8537.3|8535.8|1645
1627344000000|2021-07-27 00:00:00|8538.7|8537.2|8542.1|8540.6|8543.8|8542.3|8538.5|8537.1|2357
1627347600000|2021-07-27 01:00:00|8542.2|8540.7|8539.5|8538|8543.1|8541.6|8539.1|8537.8|3051
1627351200000|2021-07-27 02:00:00|8539.2|8538.3|8541.5|8540|8541.7|8540.2|8537.8|8536.6|2410
1627354800000|2021-07-27 03:00:00|8541.4|8539.9|8537.9|8536.4|8541.8|8540.4|8537|8535.5|2522
1627358400000|2021-07-27 04:00:00|8538|8536.5|8535.6|8534.1|8539.1|8537.6|8534.5|8533.2|1755
1627362000000|2021-07-27 05:00:00|8535.5|8534|8537.2|8535.7|8538.4|8537.3|8533.8|8532.3|2530
1627365600000|2021-07-27 06:00:00|8537.3|8535.8|8534.3|8533.4|8541.3|8540.1|8532.6|8531.4|3886
1627369200000|2021-07-27 07:00:00|8534.4|8533.5|8542.7|8541.8|8550.5|8549|8534|8532.8|8591
1627372800000|2021-07-27 08:00:00|8542.6|8541.7|8547.9|8547|8551.3|8550.4|8539.8|8538.3|6433
1627376400000|2021-07-27 09:00:00|8548|8547.1|8551.1|8550.2|8551.4|8550.5|8540.5|8539.6|5128
1627380000000|2021-07-27 10:00:00|8551|8550.1|8547.5|8546.6|8553.7|8552.6|8547.5|8546.2|3865
1627383600000|2021-07-27 11:00:00|8547.3|8546.4|8549.3|8547.8|8555|8554.1|8546.7|8545.8|3951
1627387200000|2021-07-27 12:00:00|8549.4|8547.9|8550.3|8548.8|8555.6|8554.1|8547.8|8546.9|5646
1627390800000|2021-07-27 13:00:00|8549.9|8549|8550.8|8549.3|8557|8555.9|8547|8546|7145
1627394400000|2021-07-27 14:00:00|8551.3|8548.8|8520|8519.1|8554.7|8553.8|8519|8517.5|8450
1627398000000|2021-07-27 15:00:00|8519.9|8519|8521.4|8520.5|8529.4|8528.5|8514.3|8513.4|7249
1627401600000|2021-07-27 16:00:00|8521.5|8520.6|8525|8524.1|8525.8|8524.9|8518.3|8517.3|4490
1627405200000|2021-07-27 17:00:00|8524.9|8524|8520.6|8519.7|8525.3|8524.4|8519.3|8518.3|3242
1627408800000|2021-07-27 18:00:00|8520.7|8519.8|8514|8513.1|8521|8519.9|8513.7|8512.8|3716
1627412400000|2021-07-27 19:00:00|8514.1|8513.2|8514.3|8513.4|8518.3|8517.1|8513.2|8512.2|2601
1627416000000|2021-07-27 20:00:00|8514.2|8513.3|8515.6|8512.7|8517.5|8516.3|8512.2|8507|3695
1627419600000|2021-07-27 21:00:00|8516.9|8510.2|8518.3|8510.4|8528|8517|8513.9|8504.5|2302
1627423200000|2021-07-27 22:00:00|8518.1|8510.1|8514.5|8513|8520.8|8514.6|8512.5|8505.7|2666
1627426800000|2021-07-27 23:00:00|8514.7|8513.2|8515.9|8514.4|8517.2|8515.7|8513.9|8512.4|1586
1627430400000|2021-07-28 00:00:00|8516|8514.5|8514.4|8512.9|8516.1|8514.6|8512.2|8510.7|3435
1627434000000|2021-07-28 01:00:00|8514.5|8513|8515.8|8514.3|8516.4|8515.1|8511.3|8510.1|3270
1627437600000|2021-07-28 02:00:00|8515.7|8514.2|8517|8515.5|8518.2|8516.9|8514.7|8513.6|3010
1627441200000|2021-07-28 03:00:00|8517.1|8515.6|8520.5|8519.6|8521.6|8520.3|8517|8515.5|2350
1627444800000|2021-07-28 04:00:00|8520.6|8519.7|8521.6|8520.7|8522.2|8521.1|8519.8|8518.4|1827
1627448400000|2021-07-28 05:00:00|8521.7|8520.8|8518.5|8517|8523.7|8522.3|8517.9|8516.7|2789
1627452000000|2021-07-28 06:00:00|8518.8|8517.3|8509.6|8508.1|8520.6|8519.4|8509.2|8508|3682
1627455600000|2021-07-28 07:00:00|8509.7|8508.2|8511.8|8510.9|8513.2|8512.1|8500.3|8499.1|5243
1627459200000|2021-07-28 08:00:00|8511.7|8510.8|8513.8|8512.9|8518.5|8517.3|8510.7|8509.6|5553
1627462800000|2021-07-28 09:00:00|8513.9|8513|8516.1|8515.2|8518.7|8517.2|8509.7|8508.5|4696
1627466400000|2021-07-28 10:00:00|8516.3|8515.4|8504.4|8502.9|8518.3|8517.2|8504.3|8502.9|4103
1627470000000|2021-07-28 11:00:00|8504.3|8502.8|8509.7|8508.2|8516.1|8514.7|8502.8|8501.6|4977
1627473600000|2021-07-28 12:00:00|8509.5|8508.6|8508.1|8507.2|8511.4|8510.3|8502.8|8501.9|4566
1627477200000|2021-07-28 13:00:00|8508|8507.1|8511|8510.1|8514.7|8513.8|8502.4|8501.5|5363
1627480800000|2021-07-28 14:00:00|8511.1|8510.2|8508|8507.1|8512.2|8511.3|8501.9|8500.7|6442
1627484400000|2021-07-28 15:00:00|8508.1|8507.2|8506.4|8505.5|8513.3|8512.2|8503.9|8503|4811
1627488000000|2021-07-28 16:00:00|8506.5|8505.6|8509.3|8508.4|8510.7|8509.8|8505|8503.8|3280
1627491600000|2021-07-28 17:00:00|8509.4|8508.5|8513.4|8506.5|8515|8512.3|8509.2|8500.7|2968
1627495200000|2021-07-28 18:00:00|8513.3|8507|8514.6|8513.1|8517.1|8515.6|8500.7|8499|12952
1627498800000|2021-07-28 19:00:00|8514.7|8513.2|8519.2|8517.7|8520.8|8519.7|8510.9|8509.4|5501
1627502400000|2021-07-28 20:00:00|8518.7|8517.8|8522.8|8513.1|8524.8|8519|8516.8|8511.5|4662
1627506000000|2021-07-28 21:00:00|8523.3|8513.4|8519.8|8513.6|8524.5|8516.3|8517|8509.4|2223
1627509600000|2021-07-28 22:00:00|8519.7|8513.9|8517.3|8515.8|8520.5|8517.5|8516.7|8513.3|1990
1627513200000|2021-07-28 23:00:00|8517.1|8515.6|8518.9|8517.4|8520.2|8518.8|8516.8|8515.3|1889
1627516800000|2021-07-29 00:00:00|8519|8517.5|8518.2|8517.3|8521|8519.7|8517.4|8516.1|2892
1627520400000|2021-07-29 01:00:00|8518.1|8517.2|8517.1|8515.6|8519.2|8517.9|8516|8514.9|3145
1627524000000|2021-07-29 02:00:00|8517.2|8515.7|8514.7|8513.2|8517.2|8515.9|8512|8510.6|3500
1627527600000|2021-07-29 03:00:00|8514.6|8513.1|8512.6|8511.1|8515.4|8514.2|8511.2|8510.1|2402
1627531200000|2021-07-29 04:00:00|8512.5|8511|8512.9|8511.4|8514.8|8513.6|8512|8510.7|1822
1627534800000|2021-07-29 05:00:00|8512.8|8511.3|8509.1|8507.6|8513.3|8512|8506.9|8505.5|2703
1627538400000|2021-07-29 06:00:00|8508.8|8507.3|8509.9|8508.4|8512.8|8511.7|8506.3|8505.2|4573
1627542000000|2021-07-29 07:00:00|8510|8508.5|8515.3|8514.4|8515.5|8514.6|8502.5|8501.3|5808
1627545600000|2021-07-29 08:00:00|8515.4|8514.5|8509|8507.5|8515.7|8514.8|8502.7|8501.7|4961
1627549200000|2021-07-29 09:00:00|8509.1|8507.6|8511.9|8511|8513.6|8512.5|8506.5|8505.4|4636
1627552800000|2021-07-29 10:00:00|8512|8511.1|8507.7|8506.8|8513.9|8513|8505.8|8504.9|3793
1627556400000|2021-07-29 11:00:00|8507.8|8506.9|8502.7|8501.2|8509.3|8508.2|8502.3|8500.9|3914
1627560000000|2021-07-29 12:00:00|8502.8|8501.3|8517.1|8515.6|8518.6|8517.7|8501.8|8500.7|5827
1627563600000|2021-07-29 13:00:00|8516.5|8515.7|8503.1|8501.6|8517.8|8516.7|8500.4|8499.3|5182
1627567200000|2021-07-29 14:00:00|8503.3|8501.8|8504.1|8503.2|8508.2|8507.3|8501.4|8500.5|5972
1627570800000|2021-07-29 15:00:00|8504|8503.1|8511|8510.1|8512.4|8511.4|8503.4|8502.5|4296
1627574400000|2021-07-29 16:00:00|8511.1|8510.2|8511|8510.1|8512.9|8512|8508.9|8508|3245
1627578000000|2021-07-29 17:00:00|8510.8|8509.9|8510.9|8510|8512.3|8511.4|8509.1|8508.2|2364
1627581600000|2021-07-29 18:00:00|8510.8|8509.9|8512.1|8511.2|8513.7|8512.8|8509.4|8508.5|1939
1627585200000|2021-07-29 19:00:00|8512.2|8511.3|8513.9|8513|8515.7|8514.8|8512|8511.1|2094
1627588800000|2021-07-29 20:00:00|8513.8|8512.9|8519.7|8510.9|8520.1|8514.4|8512|8508.3|3053
1627592400000|2021-07-29 21:00:00|8519.8|8511.1|8521.1|8510.3|8524.1|8514.6|8518.4|8507.4|1976
1627596000000|2021-07-29 22:00:00|8520.7|8510.1|8513.3|8511.8|8520.9|8513.8|8510.9|8508.7|1905
1627599600000|2021-07-29 23:00:00|8513.1|8511.6|8515.9|8514.4|8516.1|8515|8512|8510.5|1688
1627603200000|2021-07-30 00:00:00|8516|8514.5|8518.7|8517.2|8520.2|8519|8515.8|8514.4|3963
1627606800000|2021-07-30 01:00:00|8518.8|8517.3|8517.4|8516.5|8520.5|8519.1|8517.2|8516|3636
1627610400000|2021-07-30 02:00:00|8517.8|8516.3|8514.6|8513.1|8517.9|8516.7|8514.2|8513|2940
1627614000000|2021-07-30 03:00:00|8514.5|8513|8520.2|8518.7|8520.8|8519.6|8514|8512.7|3077
1627617600000|2021-07-30 04:00:00|8519.9|8519|8516.7|8515.2|8520.2|8519|8516.1|8514.9|1596
1627621200000|2021-07-30 05:00:00|8516.8|8515.3|8522.6|8521.1|8522.8|8521.6|8516|8514.9|2652
1627624800000|2021-07-30 06:00:00|8522.7|8521.2|8520.4|8518.9|8524.5|8523.2|8518.2|8516.8|3535
1627628400000|2021-07-30 07:00:00|8520.3|8518.8|8518.2|8516.7|8521.7|8520.5|8512.3|8511.4|4345
1627632000000|2021-07-30 08:00:00|8518.3|8516.8|8519.8|8518.3|8521.5|8520.5|8512.1|8511.2|3962
1627635600000|2021-07-30 09:00:00|8519.6|8518.1|8514.3|8512.8|8520.7|8519.5|8512.2|8510.9|4776
1627639200000|2021-07-30 10:00:00|8514.4|8512.9|8519|8518.1|8519.9|8518.9|8510.7|8509.4|4665
1627642800000|2021-07-30 11:00:00|8519.1|8518.2|8515.5|8514|8525|8523.8|8513.9|8512.7|4698
1627646400000|2021-07-30 12:00:00|8515.3|8514.4|8517|8515.5|8520.5|8519|8512.4|8511.5|5246
1627650000000|2021-07-30 13:00:00|8516.8|8515.9|8514|8512.5|8522.8|8521.9|8513.6|8512.3|5196
1627653600000|2021-07-30 14:00:00|8514.1|8512.6|8528.1|8527.2|8531.1|8529.8|8512.4|8511.2|6491
1627657200000|2021-07-30 15:00:00|8528.2|8526.7|8528.3|8526.8|8537.5|8536|8525.7|8524.7|6484
1627660800000|2021-07-30 16:00:00|8528.2|8526.7|8532.9|8531.4|8533|8531.8|8525.8|8524.7|3765
1627664400000|2021-07-30 17:00:00|8532.2|8531.3|8535.9|8535|8536.6|8535.4|8529.8|8528.9|3369
1627668000000|2021-07-30 18:00:00|8536.3|8534.8|8535.7|8534.2|8538.2|8536.9|8533.9|8532.7|2829
1627671600000|2021-07-30 19:00:00|8535.6|8534.1|8535.8|8534.3|8537.4|8536.2|8533.8|8532.6|2919
1627675200000|2021-07-30 20:00:00|8535.9|8534.4|8538.4|8531.4|8543.2|8537.3|8533.5|8522.5|5082
1627848000000|2021-08-01 20:00:00|8544.8|8528.8|8544.2|8523.2|8553.6|8532.6|8531.9|8510.9|64
1627851600000|2021-08-01 21:00:00|8544.9|8523.9|8544.1|8533.1|8559.2|8538.2|8535.8|8514.8|1168
1627855200000|2021-08-01 22:00:00|8544.8|8533.8|8538.2|8536.7|8544.8|8539.2|8536.8|8532.2|2862
1627858800000|2021-08-01 23:00:00|8538.3|8536.8|8540.1|8538.6|8540.2|8538.7|8536.3|8534.8|1745
1627862400000|2021-08-02 00:00:00|8540.2|8538.7|8539.3|8537.8|8541.1|8539.6|8537.7|8536.3|3704
1627866000000|2021-08-02 01:00:00|8539.4|8537.9|8540|8538.5|8540.8|8539.5|8537.1|8535.7|3548
1627869600000|2021-08-02 02:00:00|8539.9|8538.4|8542.5|8541.6|8543.7|8542.2|8539.3|8538|2907
1627873200000|2021-08-02 03:00:00|8542.6|8541.7|8542.2|8540.7|8544.6|8543.4|8541.7|8540.2|1940
1627876800000|2021-08-02 04:00:00|8542.3|8540.8|8541.2|8539.7|8542.5|8541.2|8540|8538.8|1347
1627880400000|2021-08-02 05:00:00|8541|8540.1|8536.7|8535.2|8541.8|8540.6|8536.4|8535.2|2170
1627884000000|2021-08-02 06:00:00|8536.9|8535.4|8539.9|8538.4|8540.9|8539.7|8530.8|8529.9|4459
1627887600000|2021-08-02 07:00:00|8540|8538.5|8537.9|8536.4|8540.5|8539|8531.1|8530.1|4457
1627891200000|2021-08-02 08:00:00|8537.8|8536.3|8537.5|8536.6|8543.7|8542.6|8531.9|8530.8|4256
1627894800000|2021-08-02 09:00:00|8537.8|8536.9|8546.6|8545.7|8546.9|8545.8|8535.8|8534.5|3264
1627898400000|2021-08-02 10:00:00|8546.5|8545.6|8555.1|8554.2|8556.4|8555.4|8544.1|8543.2|3273
1627902000000|2021-08-02 11:00:00|8554.8|8553.9|8554.3|8553.4|8555.9|8554.8|8549.8|8548.9|3245
1627905600000|2021-08-02 12:00:00|8554.4|8553.5|8548.2|8547.3|8558.5|8557.6|8547|8546.1|4204
1627909200000|2021-08-02 13:00:00|8548.3|8547.4|8543.2|8540.9|8552.9|8552|8540.1|8538.5|5483
1627912800000|2021-08-02 14:00:00|8543.1|8540.6|8547.1|8546.2|8550.9|8550|8539.4|8537.7|7449
1627916400000|2021-08-02 15:00:00|8547.3|8546.4|8551.5|8550.6|8554.1|8553.2|8546.6|8545.7|4994
1627920000000|2021-08-02 16:00:00|8551.4|8550.5|8542.6|8541.7|8555|8554.1|8541|8540.1|4480
1627923600000|2021-08-02 17:00:00|8542.5|8541.6|8545.9|8545|8547.7|8546.8|8540.5|8539.5|2736
1627927200000|2021-08-02 18:00:00|8545.8|8544.9|8546.3|8545.4|8548.7|8547.8|8544.5|8543.6|2411
1627930800000|2021-08-02 19:00:00|8546.4|8545.5|8546.1|8545.2|8550.2|8548.7|8545.5|8544.6|2782
1627934400000|2021-08-02 20:00:00|8546.2|8545.3|8551.2|8548.4|8556.2|8551|8545.6|8540.3|3059
1627938000000|2021-08-02 21:00:00|8554.1|8545.5|8555.7|8544.7|8561|8550|8551.2|8542.5|2848
1627941600000|2021-08-02 22:00:00|8555.6|8544.6|8549.1|8547.6|8556.6|8549.2|8548.2|8542.4|2147
1627945200000|2021-08-02 23:00:00|8549|8547.5|8548.8|8547.3|8550.1|8548.6|8548.1|8546.9|1257
1627948800000|2021-08-03 00:00:00|8548.9|8547.4|8544.7|8543.8|8549.6|8548.1|8543.6|8542.1|2255
1627952400000|2021-08-03 01:00:00|8544.6|8543.7|8545.4|8543.9|8547.3|8545.8|8543.9|8542.4|2878
1627956000000|2021-08-03 02:00:00|8545.5|8544|8545.7|8544.2|8548.9|8547.8|8545.2|8543.9|2862
1627959600000|2021-08-03 03:00:00|8545.8|8544.3|8547.9|8546.4|8547.9|8546.6|8545.2|8544.1|2157
1627963200000|2021-08-03 04:00:00|8548|8546.5|8550.5|8549|8550.6|8549.1|8545.3|8543.9|3107
1627966800000|2021-08-03 05:00:00|8550.6|8549.1|8548.2|8546.7|8551.6|8550.3|8546.2|8545.2|3030
1627970400000|2021-08-03 06:00:00|8548.1|8546.6|8543.6|8542.1|8549.7|8548.5|8543|8542|3860
1627974000000|2021-08-03 07:00:00|8543.5|8542|8538|8536.5|8545.1|8543.9|8535.8|8534.7|5210
1627977600000|2021-08-03 08:00:00|8538.1|8536.6|8542.2|8540.7|8543.3|8542.1|8533.7|8532.4|3781
1627981200000|2021-08-03 09:00:00|8542.1|8540.6|8541.5|8540.6|8544.9|8544|8537.6|8536.4|3482
1627984800000|2021-08-03 10:00:00|8541.6|8540.7|8531|8530.1|8542.1|8541|8530.8|8529.9|3370
1627988400000|2021-08-03 11:00:00|8531.1|8530.2|8536.2|8535.3|8536.8|8535.6|8529.1|8527.9|3957
1627992000000|2021-08-03 12:00:00|8536.3|8535.4|8538|8537.1|8540.4|8539.5|8533.9|8532.9|5059
1627995600000|2021-08-03 13:00:00|8537.8|8536.9|8547.8|8546.3|8548.2|8546.7|8536.1|8535|7107
1627999200000|2021-08-03 14:00:00|8547.9|8546.4|8536.6|8535.7|8548.5|8547.5|8535.2|8534.3|6759
1628002800000|2021-08-03 15:00:00|8536.7|8535.8|8528.6|8527.7|8540.5|8539.5|8528.1|8527.2|4742
1628006400000|2021-08-03 16:00:00|8528.5|8527.6|8528.2|8527.3|8531.8|8530.8|8526.2|8525.2|3119
1628010000000|2021-08-03 17:00:00|8528.3|8527.4|8529.8|8528.9|8530.6|8529.6|8526.3|8525.4|2392
1628013600000|2021-08-03 18:00:00|8529.6|8528.7|8525.4|8524.5|8530.1|8529.2|8525|8524|1969
1628017200000|2021-08-03 19:00:00|8525.5|8524.6|8525.5|8524.6|8529.5|8528.6|8525.4|8524.3|1951
1628020800000|2021-08-03 20:00:00|8525.7|8524.8|8531|8521.8|8537.8|8528.5|8524.8|8521.6|3099
1628024400000|2021-08-03 21:00:00|8531.6|8521.5|8531|8524.9|8540.6|8529.6|8527.1|8518.8|1941
1628028000000|2021-08-03 22:00:00|8531.6|8524.7|8529.9|8528.4|8532.6|8529.3|8526.6|8522.2|2414
1628031600000|2021-08-03 23:00:00|8529.8|8528.3|8529.4|8527.9|8531.1|8529.3|8529|8527.5|1267
1628035200000|2021-08-04 00:00:00|8529.3|8527.8|8532.6|8531.1|8533.4|8531.9|8527.9|8526.7|2605
1628038800000|2021-08-04 01:00:00|8532.5|8531|8526.2|8524.7|8532.7|8531.5|8525.7|8524.6|2803
1628042400000|2021-08-04 02:00:00|8526.1|8524.6|8525.8|8524.3|8526.6|8525.4|8522.9|8521.6|2464
1628046000000|2021-08-04 03:00:00|8525.9|8524.4|8527.2|8526.3|8527.6|8526.6|8523.2|8522|2063
1628049600000|2021-08-04 04:00:00|8527.3|8526.4|8524.4|8523.5|8528.1|8526.9|8524.1|8522.8|1811
1628053200000|2021-08-04 05:00:00|8524.5|8523.6|8525.7|8524.2|8527.3|8526.1|8524.3|8523|1656
1628056800000|2021-08-04 06:00:00|8525.9|8524.4|8520.8|8519.3|8527.9|8526.6|8516.2|8515|3054
1628060400000|2021-08-04 07:00:00|8520.9|8519.4|8519.5|8518|8524.7|8523.5|8513.4|8512.1|4770
1628064000000|2021-08-04 08:00:00|8519.9|8518.4|8506.9|8506|8520.3|8518.8|8505.3|8504.1|4929
1628067600000|2021-08-04 09:00:00|8506.8|8505.9|8510|8508.5|8516.2|8515.2|8506.5|8505.3|3445
1628071200000|2021-08-04 10:00:00|8509.9|8508.4|8514.9|8513.4|8515.7|8514.7|8507.6|8506.5|3547
1628074800000|2021-08-04 11:00:00|8514.8|8513.3|8518.2|8517.3|8520.7|8519.8|8511.7|8510.7|4113
1628078400000|2021-08-04 12:00:00|8518.1|8517.2|8529.7|8528.8|8530.3|8529.4|8515.3|8510.5|6140
1628082000000|2021-08-04 13:00:00|8529.8|8528.9|8527.7|8524.2|8533.1|8532.2|8523.1|8522.2|5432
1628085600000|2021-08-04 14:00:00|8526.6|8524|8515.4|8514.5|8527.8|8525.1|8510.2|8509.2|10147
1628089200000|2021-08-04 15:00:00|8515.5|8514.6|8512.7|8511.8|8518|8517.1|8511.6|8510.5|5531
1628092800000|2021-08-04 16:00:00|8512.8|8511.9|8518.7|8517.2|8520.3|8518.6|8510.9|8509.9|3719
1628096400000|2021-08-04 17:00:00|8518.3|8517.4|8516.4|8515.5|8519.4|8518.3|8516|8515.1|2598
1628100000000|2021-08-04 18:00:00|8516.5|8515.6|8524|8523.1|8524.6|8523.6|8515.2|8514.3|2521
1628103600000|2021-08-04 19:00:00|8524.1|8523.2|8524.6|8523.7|8525.6|8524.4|8522.5|8521.5|2314
1628107200000|2021-08-04 20:00:00|8524.7|8523.8|8523.8|8521.1|8525.9|8524.9|8521.9|8518.6|2884
1628110800000|2021-08-04 21:00:00|8523.7|8520.3|8524.8|8520.6|8528.3|8522.3|8523.4|8516.8|1787
1628114400000|2021-08-04 22:00:00|8524.7|8519.7|8524.9|8523.4|8526.9|8524.9|8524.1|8517.4|2334
1628118000000|2021-08-04 23:00:00|8525|8523.5|8523.2|8521.7|8525.5|8524|8522.9|8521.4|1081
1628121600000|2021-08-05 00:00:00|8523.3|8521.8|8520.8|8519.3|8523.3|8521.8|8518.3|8517.1|2827
1628125200000|2021-08-05 01:00:00|8520.7|8519.2|8522.1|8520.6|8523.1|8521.8|8520.5|8519.1|2358
1628128800000|2021-08-05 02:00:00|8522|8520.5|8524.9|8524|8527.3|8525.8|8521.6|8520.3|2338
1628132400000|2021-08-05 03:00:00|8524.8|8523.9|8520.1|8518.6|8525.3|8524|8518.5|8517.4|2115
1628136000000|2021-08-05 04:00:00|8520.2|8518.7|8521.4|8520.5|8521.9|8520.6|8518.6|8517.4|1473
1628139600000|2021-08-05 05:00:00|8521.3|8520.4|8519.4|8517.9|8521.8|8520.4|8518.5|8517.2|1817
1628143200000|2021-08-05 06:00:00|8519.3|8517.8|8517.8|8516.9|8528.9|8527.7|8517.2|8516.2|4136
1628146800000|2021-08-05 07:00:00|8517.6|8516.7|8510.2|8509.3|8517.8|8516.7|8509|8508|5402
1628150400000|2021-08-05 08:00:00|8510.4|8509.5|8507.2|8505.7|8512.4|8511.1|8505.6|8504.5|4088
1628154000000|2021-08-05 09:00:00|8507.3|8505.8|8502.1|8500.6|8513.8|8512.6|8500.7|8499.6|4577
1628157600000|2021-08-05 10:00:00|8502.2|8500.7|8513|8504.6|8515.7|8510.3|8500.4|8499.5|4626
1628161200000|2021-08-05 11:00:00|8515.7|8505|8514.4|8512.9|8521.9|8518.9|8496.1|8494.6|7345
1628164800000|2021-08-05 12:00:00|8514.3|8512.8|8512|8510.5|8516.7|8515.3|8500.5|8499.5|6265
1628168400000|2021-08-05 13:00:00|8512.5|8511|8510.6|8509.1|8516.2|8515|8507.1|8506.1|6366
1628172000000|2021-08-05 14:00:00|8510.5|8509|8497.9|8497|8511.2|8509.9|8491.2|8490.3|7243
1628175600000|2021-08-05 15:00:00|8497.8|8496.9|8499.2|8498.3|8504.1|8503.2|8494.5|8493.6|4493
1628179200000|2021-08-05 16:00:00|8499.1|8498.2|8498.6|8497.7|8502|8501.1|8497.3|8496.3|2916
1628182800000|2021-08-05 17:00:00|8498.4|8497.5|8493.3|8492.4|8499.5|8498.6|8492.5|8491.6|2300
1628186400000|2021-08-05 18:00:00|8493.4|8492.5|8496|8494.5|8497.7|8496.8|8492.4|8491.5|2343
1628190000000|2021-08-05 19:00:00|8496.1|8494.6|8496.6|8495.1|8497.4|8496.3|8494.9|8493.7|3266
1628193600000|2021-08-05 20:00:00|8496.7|8495.2|8499.1|8491.6|8499.5|8497|8494.9|8489.2|2935
1628197200000|2021-08-05 21:00:00|8499.2|8491|8500.3|8491.4|8503.5|8494.3|8496.1|8486.7|2951
1628200800000|2021-08-05 22:00:00|8500.5|8491.3|8495.4|8493.9|8500.5|8495.3|8494.1|8489.8|1764
1628204400000|2021-08-05 23:00:00|8495.5|8494|8497.2|8495.7|8497.6|8496.1|8494.4|8493.1|1048
1628208000000|2021-08-06 00:00:00|8497.1|8495.6|8497|8495.5|8497.6|8496.4|8494.4|8493.4|1556
1628211600000|2021-08-06 01:00:00|8496.6|8495.1|8497.3|8495.8|8498.1|8497|8495.8|8494.5|1795
1628215200000|2021-08-06 02:00:00|8497.2|8495.7|8493.3|8491.8|8497.5|8496.5|8492.5|8491.2|2011
1628218800000|2021-08-06 03:00:00|8493.4|8491.9|8493.2|8492.3|8494.3|8493|8491.7|8490.6|1424
1628222400000|2021-08-06 04:00:00|8493.7|8492.2|8495.2|8494.3|8495.8|8494.7|8492.5|8491.3|1237
1628226000000|2021-08-06 05:00:00|8495.1|8494.2|8494.9|8493.4|8497.3|8496.4|8494.4|8493.2|1516
1628229600000|2021-08-06 06:00:00|8495|8493.5|8492.5|8491.6|8498.5|8497.4|8492.2|8491|2573
1628233200000|2021-08-06 07:00:00|8492.4|8491.5|8494.4|8492.9|8499.9|8498.8|8490.4|8489.2|4521
1628236800000|2021-08-06 08:00:00|8494.2|8492.7|8487|8485.5|8497.1|8495.8|8481.5|8480.1|4064
1628240400000|2021-08-06 09:00:00|8486.9|8485.4|8490.2|8488.7|8490.9|8489.8|8479.5|8478.4|3457
1628244000000|2021-08-06 10:00:00|8489.8|8488.9|8488.2|8486.7|8491.3|8490|8486.4|8485.1|3171
1628247600000|2021-08-06 11:00:00|8488.1|8486.6|8484.1|8483.2|8490.3|8489.4|8480.8|8479.9|3067
1628251200000|2021-08-06 12:00:00|8483.9|8483|8477.4|8475.9|8489.2|8484.8|8470.6|8469.5|8948
1628254800000|2021-08-06 13:00:00|8477.2|8475.7|8478.9|8477.4|8482.4|8481.1|8474.7|8473.5|7420
1628258400000|2021-08-06 14:00:00|8479|8477.5|8481.4|8479.9|8482.4|8481.5|8473.9|8472.7|6561
1628262000000|2021-08-06 15:00:00|8481.8|8480.3|8478.9|8477.4|8485.5|8484.3|8476.9|8475.8|5138
1628265600000|2021-08-06 16:00:00|8479|8477.5|8478.9|8478|8480.3|8479.1|8475.9|8475|2435
1628269200000|2021-08-06 17:00:00|8478.8|8477.9|8476.3|8475.4|8480.2|8479|8475.6|8474.7|2091
1628272800000|2021-08-06 18:00:00|8476.4|8475.5|8474.8|8473.9|8478.5|8477.4|8473.5|8472.6|1613
1628276400000|2021-08-06 19:00:00|8474.9|8474|8474.3|8472.8|8476.3|8475.3|8472.4|8471|2253
1628280000000|2021-08-06 20:00:00|8474.6|8473.1|8478.4|8476.9|8483.7|8477.5|8473|8471.5|3515
1628452800000|2021-08-08 20:00:00|8486|8471.7|8491.8|8475.8|8493.5|8477.5|8481.6|8465.6|57
1628456400000|2021-08-08 21:00:00|8484.2|8468.2|8479.5|8467.9|8492|8476|8479|8463|1568
1628460000000|2021-08-08 22:00:00|8480.5|8467.6|8476.4|8474.9|8485.5|8476.9|8473|8466.5|5986
1628463600000|2021-08-08 23:00:00|8476.6|8475.1|8472.5|8471|8477.6|8475.9|8471.7|8470|5360
1628467200000|2021-08-09 00:00:00|8472.8|8471.3|8478.1|8477.2|8478.6|8477.3|8472.6|8471.1|3706
1628470800000|2021-08-09 01:00:00|8478.2|8477.3|8482.2|8481.3|8483.7|8482.3|8477|8475.6|3769
1628474400000|2021-08-09 02:00:00|8482.4|8481.5|8481.9|8481|8482.9|8481.8|8478.7|8477.4|2381
1628478000000|2021-08-09 03:00:00|8481.8|8480.9|8479.5|8478.6|8482|8481.1|8479|8478.1|1547
1628481600000|2021-08-09 04:00:00|8479.6|8478.7|8481.5|8480.6|8481.6|8480.7|8478|8476.9|1454
1628485200000|2021-08-09 05:00:00|8481.4|8480.5|8479.8|8478.3|8481.8|8480.8|8479.5|8478.1|2001
1628488800000|2021-08-09 06:00:00|8479.6|8478.1|8472.4|8470.9|8481.6|8480.3|8470.2|8469|4097
1628492400000|2021-08-09 07:00:00|8472.5|8471|8480.2|8479.3|8481.6|8480.4|8469.8|8468.3|5018
1628496000000|2021-08-09 08:00:00|8480.8|8479.6|8483.5|8482|8487|8486.1|8480.4|8479.4|5129
1628499600000|2021-08-09 09:00:00|8483.4|8481.9|8467.1|8465.6|8483.7|8482.6|8461.5|8460.4|5051
1628503200000|2021-08-09 10:00:00|8467.2|8465.7|8469.2|8467.7|8469.4|8468.3|8463.9|8462.8|3987
1628506800000|2021-08-09 11:00:00|8469.1|8467.6|8478.5|8477|8480.9|8480|8465.5|8464.6|4196
1628510400000|2021-08-09 12:00:00|8478.4|8476.9|8471.9|8470.4|8479|8478.1|8471.3|8470.2|4376
1628514000000|2021-08-09 13:00:00|8472|8470.5|8481.4|8479.9|8482.4|8481.3|8469.2|8468.3|5930
1628517600000|2021-08-09 14:00:00|8481.5|8480|8481.6|8480.7|8486.5|8485.6|8476.8|8475.7|6229
1628521200000|2021-08-09 15:00:00|8481.5|8480.6|8482.6|8481.1|8483.3|8482.4|8477.3|8476.1|4921
1628524800000|2021-08-09 16:00:00|8482.2|8481.3|8480.1|8479.2|8484.2|8483|8478.6|8477.4|3390
1628528400000|2021-08-09 17:00:00|8480.2|8479.3|8478.8|8477.9|8481.3|8480.1|8477|8476.1|2373
1628532000000|2021-08-09 18:00:00|8478.9|8478|8475.4|8474.5|8479.3|8478.3|8475.1|8473.9|2366
1628535600000|2021-08-09 19:00:00|8475.3|8474.4|8476|8474.5|8477.3|8476.1|8473.5|8472.4|2435
1628539200000|2021-08-09 20:00:00|8475.6|8474.7|8478.8|8472.4|8480.2|8475.5|8474.5|8470.4|2675
1628542800000|2021-08-09 21:00:00|8480.4|8472.2|8478.4|8467.4|8483|8473.4|8474.5|8463.5|2351
1628546400000|2021-08-09 22:00:00|8478.2|8467.2|8476.8|8475.3|8479.9|8475.5|8475.2|8466|2003
1628550000000|2021-08-09 23:00:00|8476.9|8475.4|8476.4|8474.9|8477.9|8476.4|8476|8474.5|884
1628553600000|2021-08-10 00:00:00|8476.5|8475|8474.9|8473.4|8477.4|8475.9|8474.5|8473.2|1937
1628557200000|2021-08-10 01:00:00|8475|8473.5|8478.6|8477.1|8479.9|8478.8|8474.9|8473.4|2385
1628560800000|2021-08-10 02:00:00|8478.7|8477.7|8480.5|8479|8481.3|8480|8478.5|8477.2|1865
1628564400000|2021-08-10 03:00:00|8480.4|8478.9|8478.1|8476.6|8480.6|8479.3|8477.6|8476.1|1608
1628568000000|2021-08-10 04:00:00|8478|8476.5|8479.2|8477.7|8479.3|8478.1|8475.8|8474.7|1256
1628571600000|2021-08-10 05:00:00|8479.1|8477.6|8477.4|8475.9|8479.7|8478.3|8476.6|8475.2|1473
1628575200000|2021-08-10 06:00:00|8477.2|8475.7|8475.9|8474.4|8480.5|8479.4|8474.1|8473.1|3158
1628578800000|2021-08-10 07:00:00|8475.6|8474.7|8469.2|8468.3|8480.2|8479.2|8463.3|8462.2|4657
1628582400000|2021-08-10 08:00:00|8469.3|8468.4|8462.6|8461.1|8469.8|8468.9|8460.4|8459.5|3805
1628586000000|2021-08-10 09:00:00|8462.4|8460.9|8459.1|8457.6|8465.7|8464|8458.4|8457.4|3934
1628589600000|2021-08-10 10:00:00|8458.6|8457.7|8460.7|8459.8|8462.5|8461.3|8455.6|8454.6|3090
1628593200000|2021-08-10 11:00:00|8460.6|8459.7|8457.7|8456.2|8461.8|8460.7|8455.7|8454.5|3604
1628596800000|2021-08-10 12:00:00|8457.6|8456.1|8458.5|8457|8462.2|8461.1|8456|8455.1|3715
1628600400000|2021-08-10 13:00:00|8458.2|8457.3|8463.5|8462.6|8466.7|8465.8|8457.6|8456.7|5354
1628604000000|2021-08-10 14:00:00|8463.6|8462.7|8463.5|8462.6|8466.3|8465.4|8450.7|8449.6|6573
1628607600000|2021-08-10 15:00:00|8463.3|8462.4|8470.1|8469.2|8470.7|8469.5|8463.3|8462.4|4051
1628611200000|2021-08-10 16:00:00|8470|8469.1|8470.1|8469.2|8475.2|8474.3|8465.7|8464.8|3172
1628614800000|2021-08-10 17:00:00|8470.2|8469.3|8468.6|8467.7|8471.8|8470.6|8467.4|8466.5|2324
1628618400000|2021-08-10 18:00:00|8468.7|8467.8|8470.4|8469.5|8471.8|8470.9|8467.7|8466.8|2233
1628622000000|2021-08-10 19:00:00|8470.5|8469.6|8470.7|8469.8|8470.9|8470|8469|8468|1661
1628625600000|2021-08-10 20:00:00|8470.6|8469.7|8473.5|8462.5|8474.9|8470|8467.3|8461.8|2436
1628629200000|2021-08-10 21:00:00|8474|8463|8471.7|8462.7|8476.7|8466|8470.6|8459.6|2582
1628632800000|2021-08-10 22:00:00|8472|8461.4|8471.5|8470|8475.2|8470.1|8469.3|8460.6|2427
1628636400000|2021-08-10 23:00:00|8471.4|8469.9|8471.5|8470|8472.3|8470.8|8470.3|8468.8|1155
1628640000000|2021-08-11 00:00:00|8471.4|8469.9|8473.7|8472.8|8477.4|8476.2|8469.9|8468.4|1973
1628643600000|2021-08-11 01:00:00|8473.6|8472.7|8476.9|8475.4|8477.7|8476.3|8473.3|8472.2|2507
1628647200000|2021-08-11 02:00:00|8476.8|8475.3|8477.2|8475.7|8478.2|8477.1|8475.4|8474.5|1709
1628650800000|2021-08-11 03:00:00|8477.3|8475.8|8475|8473.5|8477.4|8476.3|8473.6|8472.5|1519
1628654400000|2021-08-11 04:00:00|8475.1|8473.6|8474.5|8473|8475.9|8474.8|8473.2|8472.1|1303
1628658000000|2021-08-11 05:00:00|8474.4|8472.9|8474.7|8473.2|8474.9|8473.5|8472.1|8470.9|1426
1628661600000|2021-08-11 06:00:00|8474.8|8473.3|8469.8|8468.9|8476.5|8475.2|8469.2|8468.3|3380
1628665200000|2021-08-11 07:00:00|8470|8468.5|8478|8476.5|8478.8|8477.6|8468.8|8467.7|4479
1628668800000|2021-08-11 08:00:00|8478.1|8476.6|8482.2|8481.3|8483.4|8482.4|8474.3|8473.4|3486
1628672400000|2021-08-11 09:00:00|8482.1|8481.2|8477.8|8476.3|8484.1|8483.1|8477.3|8476|3279
1628676000000|2021-08-11 10:00:00|8477.7|8476.2|8478.9|8477.4|8484.5|8483.6|8477.3|8476|2915
1628679600000|2021-08-11 11:00:00|8478.8|8477.3|8472.2|8470.7|8482.1|8481.2|8471.5|8470.5|2992
1628683200000|2021-08-11 12:00:00|8472|8471.1|8468.5|8467.6|8478.5|8473.5|8464.4|8463.1|8777
1628686800000|2021-08-11 13:00:00|8468.4|8467.5|8469.6|8468.7|8473.7|8472.8|8463.2|8462|7235
1628690400000|2021-08-11 14:00:00|8469.5|8468.6|8465.9|8465|8472.5|8471.3|8464.4|8463.1|5976
1628694000000|2021-08-11 15:00:00|8466|8465.1|8465.3|8464.4|8468.8|8467.5|8464.4|8463.4|3482
1628697600000|2021-08-11 16:00:00|8465.4|8464.5|8465.1|8464.2|8467.7|8466.8|8462.8|8461.9|2849
1628701200000|2021-08-11 17:00:00|8465.2|8464.3|8465.8|8464.9|8466.8|8465.9|8461.5|8460.2|3800
1628704800000|2021-08-11 18:00:00|8465.7|8464.8|8466.9|8466|8468.2|8467.1|8465.6|8464.6|2077
1628708400000|2021-08-11 19:00:00|8467|8466.1|8465.8|8464.9|8468|8466.8|8465.4|8464.4|1929
1628712000000|2021-08-11 20:00:00|8465.9|8465|8469.6|8462.8|8471.8|8467.8|8465.9|8461|1994
1628715600000|2021-08-11 21:00:00|8469.3|8464.2|8470.4|8459.8|8475.5|8464.5|8465|8454|2652
1628719200000|2021-08-11 22:00:00|8470|8459.7|8466.9|8465.4|8474.4|8467.7|8465.7|8459.7|2297
1628722800000|2021-08-11 23:00:00|8466.8|8465.3|8468.6|8467.1|8468.7|8467.5|8465.7|8464.2|1246
1628726400000|2021-08-12 00:00:00|8468.7|8467.2|8464.4|8463.5|8468.7|8467.2|8463.3|8462.2|1846
1628730000000|2021-08-12 01:00:00|8464.3|8463.4|8464.7|8463.2|8467.4|8466.2|8463|8461.9|1901
1628733600000|2021-08-12 02:00:00|8464.8|8463.3|8464.6|8463.1|8466.3|8465.1|8463.6|8462.4|1830
1628737200000|2021-08-12 03:00:00|8464.5|8463|8465.6|8464.1|8466.7|8465.5|8464.5|8463|1741
1628740800000|2021-08-12 04:00:00|8465.5|8464|8465.8|8464.3|8467.5|8466.3|8464.5|8463.4|1247
1628744400000|2021-08-12 05:00:00|8465.9|8464.4|8473.7|8462.7|8475.1|8468.9|8464.9|8460.3|1743
1628748000000|2021-08-12 06:00:00|8466.7|8462.6|8468.8|8467.3|8475.5|8469.3|8464.2|8460.8|2785
1628751600000|2021-08-12 07:00:00|8468.9|8467.4|8461.3|8460.4|8470.4|8469.4|8460.8|8459.9|3834
1628755200000|2021-08-12 08:00:00|8461.6|8460.1|8474.5|8473|8475.3|8474.3|8461.3|8460.1|3640
1628758800000|2021-08-12 09:00:00|8474.4|8473.5|8469.4|8468.5|8476.1|8475.1|8469.3|8467.8|3147
1628762400000|2021-08-12 10:00:00|8469.7|8468.2|8473.7|8472.2|8475.5|8474.3|8468.2|8467|2988
1628766000000|2021-08-12 11:00:00|8473.5|8472.6|8477.6|8476.1|8480.5|8479.4|8473.1|8471.8|2856
1628769600000|2021-08-12 12:00:00|8477.5|8476|8478.8|8477.9|8479.3|8478.2|8473.6|8471.4|4633
1628773200000|2021-08-12 13:00:00|8478.6|8477.7|8476.1|8475.2|8481|8480.1|8473.2|8472|4996
1628776800000|2021-08-12 14:00:00|8476.2|8475.3|8479.4|8478.5|8484.3|8483.4|8476|8474.9|4451
1628780400000|2021-08-12 15:00:00|8479.5|8478.6|8484.2|8483.3|8484.9|8483.9|8479.3|8478.2|3265
1628784000000|2021-08-12 16:00:00|8484.3|8483.4|8496.1|8495.2|8496.6|8495.7|8483.3|8482.1|2734
1628787600000|2021-08-12 17:00:00|8496|8495.1|8497.5|8496.6|8500.3|8499.4|8494.2|8493.3|2505
1628791200000|2021-08-12 18:00:00|8497.4|8496.5|8500.5|8499.6|8505.3|8504|8496.9|8495.6|2491
1628794800000|2021-08-12 19:00:00|8500.7|8499.8|8500.6|8499.7|8503.9|8502.6|8500.1|8498.9|3290
1628798400000|2021-08-12 20:00:00|8500.5|8499.6|8500|8491.3|8502.3|8500.8|8494.3|8489.1|2800
1628802000000|2021-08-12 21:00:00|8499.7|8491.7|8500|8489|8504|8493.7|8495|8484|2438
1628805600000|2021-08-12 22:00:00|8500.4|8489.4|8498.2|8496.7|8504.1|8497.2|8495.1|8487.1|2922
1628809200000|2021-08-12 23:00:00|8498.1|8496.6|8498.2|8496.7|8499.6|8498.1|8497.7|8496.1|1069
1628812800000|2021-08-13 00:00:00|8498.3|8496.8|8498.8|8497.3|8499.1|8497.6|8496.5|8495.3|1659
1628816400000|2021-08-13 01:00:00|8498.9|8497.4|8501.4|8499.9|8502.7|8501.3|8498.7|8497.3|1857
1628820000000|2021-08-13 02:00:00|8501.5|8500|8500.7|8499.2|8501.5|8500|8497.2|8495.9|1398
1628823600000|2021-08-13 03:00:00|8500.8|8499.3|8499.1|8497.6|8501.8|8500.4|8498.8|8497.6|1566
1628827200000|2021-08-13 04:00:00|8499.2|8497.7|8498.6|8497.1|8499.7|8498.6|8497.5|8496.2|1087
1628830800000|2021-08-13 05:00:00|8498.7|8497.2|8499.6|8498.1|8500.6|8499.4|8497.8|8496.6|1115
1628834400000|2021-08-13 06:00:00|8499.4|8497.9|8500.5|8499|8508.1|8507|8498.1|8496.7|2548
1628838000000|2021-08-13 07:00:00|8500.2|8498.7|8499.1|8497.6|8507|8505.8|8498.3|8497.1|3338
1628841600000|2021-08-13 08:00:00|8499|8497.5|8509.5|8508.6|8512.9|8511.4|8498.9|8497.4|3105
1628845200000|2021-08-13 09:00:00|8509.6|8508.7|8512.2|8511.3|8513.2|8512|8504.9|8503.5|3235
1628848800000|2021-08-13 10:00:00|8512.6|8511.1|8514.5|8513.6|8520.3|8517.8|8512.1|8510.9|2610
1628852400000|2021-08-13 11:00:00|8514.8|8513.3|8510.7|8509.2|8515.2|8514.2|8508.7|8507.6|3915
1628856000000|2021-08-13 12:00:00|8510.8|8509.3|8507.9|8507|8511.8|8510.7|8504.6|8503.3|3356
1628859600000|2021-08-13 13:00:00|8508|8507.1|8502.8|8501.3|8509.8|8508.4|8501.5|8500.3|4416
1628863200000|2021-08-13 14:00:00|8503.2|8501.7|8512.6|8511.7|8515.9|8515|8501.3|8500|6202
1628866800000|2021-08-13 15:00:00|8512.8|8511.9|8513.3|8512.4|8514.9|8513.7|8511|8510|3960
1628870400000|2021-08-13 16:00:00|8513.4|8512.5|8510.1|8509.2|8514.3|8513.4|8509.3|8508.1|2898
1628874000000|2021-08-13 17:00:00|8510.2|8509.3|8504.5|8503.6|8510.5|8509.6|8504.3|8503.2|2426
1628877600000|2021-08-13 18:00:00|8504.6|8503.7|8505.7|8504.8|8507.6|8506.7|8504.6|8503.7|2289
1628881200000|2021-08-13 19:00:00|8505.8|8504.9|8506.6|8505.1|8508.4|8507.2|8504.1|8502.9|2197
1628884800000|2021-08-13 20:00:00|8506.5|8505|8509.3|8500.8|8513.9|8508.9|8501.7|8490.7|3823
1629057600000|2021-08-15 20:00:00|8509|8498|8513|8492|8519.4|8500|8509|8491.5|30
1629061200000|2021-08-15 21:00:00|8507.2|8486.2|8514.4|8498.5|8523|8502|8507.2|8486.2|1366
1629064800000|2021-08-15 22:00:00|8514.8|8498.4|8506.6|8502.7|8516.8|8505.6|8503.9|8495.4|4327
1629068400000|2021-08-15 23:00:00|8506.4|8503|8507.8|8506.3|8507.9|8506.4|8505.3|8498.8|1679
1629072000000|2021-08-16 00:00:00|8507.7|8506.2|8512.5|8511|8512.6|8511.4|8506.9|8505.4|2483
1629075600000|2021-08-16 01:00:00|8512.1|8511.2|8510.9|8509.4|8512.8|8511.6|8509.7|8508.6|2316
1629079200000|2021-08-16 02:00:00|8510.8|8509.3|8508.9|8508|8511.7|8510.8|8507.7|8506.6|2041
1629082800000|2021-08-16 03:00:00|8508.8|8507.9|8511.3|8510.4|8513|8511.8|8508.8|8507.7|2017
1629086400000|2021-08-16 04:00:00|8511.4|8510.5|8512|8511.1|8512.1|8511.1|8509.9|8508.7|1478
1629090000000|2021-08-16 05:00:00|8512.1|8511.2|8513.2|8511.7|8515.7|8514.5|8512.1|8511|1570
1629093600000|2021-08-16 06:00:00|8513.4|8511.9|8513|8512.1|8515.4|8514.4|8510.2|8509.3|3043
1629097200000|2021-08-16 07:00:00|8512.9|8512|8503.3|8502.4|8516|8515.1|8502.5|8501.5|4395
1629100800000|2021-08-16 08:00:00|8503.4|8502.5|8504.3|8503.4|8507|8506.1|8499.5|8498.6|3720
1629104400000|2021-08-16 09:00:00|8504.4|8503.5|8503|8502.1|8507.8|8506.6|8501.5|8500.6|2939
1629108000000|2021-08-16 10:00:00|8503.1|8502.2|8500.3|8499.4|8507.6|8506.5|8496.8|8495.7|3058
1629111600000|2021-08-16 11:00:00|8500.5|8499.6|8488.2|8486.7|8501.7|8500.7|8484.6|8483.1|3701
1629115200000|2021-08-16 12:00:00|8488.3|8486.8|8494.8|8493.9|8495.2|8494.1|8486|8485.1|4457
1629118800000|2021-08-16 13:00:00|8494.7|8493.8|8513|8512.1|8514.9|8513.7|8493.9|8492.7|5812
1629122400000|2021-08-16 14:00:00|8513.1|8512.2|8506.1|8505.2|8515.1|8514.2|8505.2|8504.1|5817
1629126000000|2021-08-16 15:00:00|8506.2|8505.3|8503.8|8502.9|8509.1|8508.2|8502.2|8501.1|4094
1629129600000|2021-08-16 16:00:00|8503.7|8502.8|8505|8504.1|8506.1|8505.2|8502.7|8501.8|2464
1629133200000|2021-08-16 17:00:00|8504.9|8504|8507.6|8506.7|8508.6|8507.7|8504.9|8503.9|1829
1629136800000|2021-08-16 18:00:00|8507.5|8506.6|8510.3|8509.4|8510.6|8509.7|8507.3|8506.2|1654
1629140400000|2021-08-16 19:00:00|8510.4|8509.5|8511.1|8510.2|8512.1|8510.9|8509.2|8508.3|1655
1629144000000|2021-08-16 20:00:00|8511.2|8510.3|8508.4|8505.4|8514.3|8510.9|8508.4|8499.6|3168
1629147600000|2021-08-16 21:00:00|8511.1|8500.1|8511.4|8504|8515.8|8507.1|8508.2|8497.2|3170
1629151200000|2021-08-16 22:00:00|8511.6|8503.8|8510.3|8508.8|8514.1|8508.9|8508.3|8500.3|2028
1629154800000|2021-08-16 23:00:00|8510.4|8508.9|8509.9|8509|8511.4|8509.9|8509|8507.8|966
1629158400000|2021-08-17 00:00:00|8510.1|8508.6|8510.8|8509.3|8511.7|8510.8|8508.5|8507.3|1882
1629162000000|2021-08-17 01:00:00|8510.7|8509.2|8514.6|8513.1|8516.1|8514.6|8509.7|8508.5|2276
1629165600000|2021-08-17 02:00:00|8514.5|8513|8516.2|8515.3|8517.2|8515.9|8512.9|8511.8|1750
1629169200000|2021-08-17 03:00:00|8516.3|8515.4|8518.5|8517.6|8518.8|8517.8|8514.8|8513.8|1980
1629172800000|2021-08-17 04:00:00|8518.6|8517.7|8516.9|8515.4|8519.7|8518.6|8516.3|8515.2|1504
1629176400000|2021-08-17 05:00:00|8517|8515.5|8515.6|8512.8|8518.4|8517.3|8512.2|8511.2|1723
1629180000000|2021-08-17 06:00:00|8514.9|8513.4|8523.3|8522.4|8525.1|8524.1|8512.3|8511|4609
1629183600000|2021-08-17 07:00:00|8523.2|8522.3|8530.9|8530|8533.7|8532.8|8521.5|8520.6|5333
1629187200000|2021-08-17 08:00:00|8531|8530.1|8529.2|8527.7|8536.2|8535.1|8527.8|8526.9|4054
1629190800000|2021-08-17 09:00:00|8529.3|8527.8|8529.9|8529|8531.9|8530.7|8524.1|8522.9|3001
1629194400000|2021-08-17 10:00:00|8529.8|8528.9|8531.4|8530.5|8537.3|8536|8529.8|8528.6|3325
1629198000000|2021-08-17 11:00:00|8531.5|8530.6|8531.1|8530.2|8536|8535|8530.2|8529.3|3149
1629201600000|2021-08-17 12:00:00|8531|8530.1|8526.8|8525.9|8536.1|8535.2|8524.7|8523.6|5544
1629205200000|2021-08-17 13:00:00|8526.6|8525.7|8533.4|8531.9|8535.4|8534.5|8525.5|8524.3|6110
1629208800000|2021-08-17 14:00:00|8533.5|8532|8529.4|8528.5|8533.9|8532.6|8522.9|8522|5662
1629212400000|2021-08-17 15:00:00|8529.3|8528.4|8526.5|8525.6|8530.1|8529|8521|8520.1|4757
1629216000000|2021-08-17 16:00:00|8526.4|8525.5|8530.2|8529.3|8530.9|8530|8525|8524|2921
1629219600000|2021-08-17 17:00:00|8530.3|8529.4|8531.4|8530.5|8533.1|8532.2|8528.8|8527.6|2605
1629223200000|2021-08-17 18:00:00|8531.5|8530.6|8526.1|8525.2|8531.9|8530.7|8525.5|8524.6|2409
1629226800000|2021-08-17 19:00:00|8526|8525.1|8525.3|8524.4|8527.8|8526.9|8523.9|8522.8|2002
1629230400000|2021-08-17 20:00:00|8525.2|8524.3|8524.3|8517.3|8530|8526|8520.8|8514.9|3429
1629234000000|2021-08-17 21:00:00|8523.7|8518.2|8528.5|8518.9|8535.3|8524.3|8523.2|8513.7|2526
1629237600000|2021-08-17 22:00:00|8528.3|8518.8|8520.7|8519.2|8528.6|8521.7|8519.9|8516.8|2331
1629241200000|2021-08-17 23:00:00|8521|8519.5|8522.8|8521.3|8522.9|8521.5|8520|8518.5|1348
1629244800000|2021-08-18 00:00:00|8522.7|8521.2|8524|8522.5|8525.6|8524.5|8521.3|8520|2171
1629248400000|2021-08-18 01:00:00|8523.9|8522.4|8520.6|8519.1|8524.6|8523.1|8519.8|8518.6|2415
1629252000000|2021-08-18 02:00:00|8520.7|8519.2|8521.2|8520.3|8524.2|8522.9|8520.2|8519|2989
1629255600000|2021-08-18 03:00:00|8521.1|8520.2|8519.8|8518.9|8521.6|8520.5|8518.5|8517.2|1949
1629259200000|2021-08-18 04:00:00|8520.2|8518.7|8527.3|8526.4|8527.9|8526.7|8518.8|8517.7|1577
1629262800000|2021-08-18 05:00:00|8527.2|8526.3|8526.9|8519.9|8528.9|8526.5|8523.4|8517.9|1940
1629266400000|2021-08-18 06:00:00|8526.7|8521|8525.5|8524.6|8532.3|8531.1|8524.2|8519.9|3068
1629270000000|2021-08-18 07:00:00|8525.6|8524.7|8531.8|8530.9|8533.7|8532.7|8525|8524.1|3437
1629273600000|2021-08-18 08:00:00|8531.9|8531|8520|8518.5|8533.4|8532.5|8517.3|8516.3|3605
1629277200000|2021-08-18 09:00:00|8519.7|8518.2|8522.4|8521.5|8524.8|8523.9|8518|8517|3056
1629280800000|2021-08-18 10:00:00|8522.5|8521.6|8517.1|8515.6|8523|8522.1|8514.3|8513.4|2701
1629284400000|2021-08-18 11:00:00|8517|8515.5|8513.9|8513|8517.9|8516.6|8512.4|8511.2|2890
1629288000000|2021-08-18 12:00:00|8513.8|8512.9|8512.1|8511.2|8522.5|8521.6|8511.9|8510.9|4127
1629291600000|2021-08-18 13:00:00|8512.2|8511.3|8510.3|8509.4|8514.7|8513.8|8507.2|8506.2|4280
1629295200000|2021-08-18 14:00:00|8510.4|8509.5|8513.4|8512.5|8517|8516.1|8509.6|8508.7|4105
1629298800000|2021-08-18 15:00:00|8513.3|8512.4|8512.4|8511.5|8515.1|8514|8506.6|8505.4|4575
1629302400000|2021-08-18 16:00:00|8512.5|8511.6|8509.7|8508.8|8512.9|8511.7|8506.2|8505.2|2657
1629306000000|2021-08-18 17:00:00|8509.8|8508.9|8510.7|8509.2|8512.2|8510.7|8507.8|8506.7|2503
1629309600000|2021-08-18 18:00:00|8510.8|8508.9|8511.1|8510.2|8520.8|8519.3|8508.7|8506.7|8612
1629313200000|2021-08-18 19:00:00|8511.2|8510.3|8514.3|8513.4|8515.7|8514.5|8509.9|8509|3557
1629316800000|2021-08-18 20:00:00|8514.2|8513.3|8517.5|8510.2|8519.4|8514.4|8512.6|8509.2|3702
1629320400000|2021-08-18 21:00:00|8516.2|8509.1|8520.2|8509.2|8524.2|8514.1|8516.2|8506.9|2538
1629324000000|2021-08-18 22:00:00|8519.9|8508.9|8515.8|8514.3|8522|8515.6|8515|8508.7|2657
1629327600000|2021-08-18 23:00:00|8515.6|8514.1|8516|8515.1|8518.4|8516.9|8515.2|8513.7|1901
1629331200000|2021-08-19 00:00:00|8516.3|8514.8|8510.5|8509.6|8517|8515.5|8506.2|8504.7|3235
1629334800000|2021-08-19 01:00:00|8510.4|8509.5|8512.5|8511.6|8513.1|8511.8|8509.8|8508.4|2740
1629338400000|2021-08-19 02:00:00|8512.4|8511.5|8511.7|8510.2|8516.6|8515.4|8511.3|8510.2|3255
1629342000000|2021-08-19 03:00:00|8511.4|8510.5|8510|8509.1|8512.2|8511|8507.6|8506.1|2755
1629345600000|2021-08-19 04:00:00|8509.9|8509|8510.6|8509.7|8511.9|8510.8|8509.3|8508.1|1690
1629349200000|2021-08-19 05:00:00|8510.5|8509.6|8513|8511.5|8514.8|8513.9|8510.2|8508.9|2865
1629352800000|2021-08-19 06:00:00|8512.9|8511.4|8519.2|8518.3|8524.5|8523.4|8512.4|8511.4|5067
1629356400000|2021-08-19 07:00:00|8519.1|8518.2|8530|8528.5|8531.8|8530.9|8518.2|8517.3|5825
1629360000000|2021-08-19 08:00:00|8530.1|8528.6|8545.3|8544.4|8545.7|8544.8|8530|8528.6|5296
1629363600000|2021-08-19 09:00:00|8545.4|8544.5|8542.5|8541.6|8551.9|8551|8538.4|8537.5|5107
1629367200000|2021-08-19 10:00:00|8542.4|8541.5|8543.7|8542.8|8544.1|8543.2|8536.6|8535.7|3641
1629370800000|2021-08-19 11:00:00|8543.6|8542.7|8551.4|8550.5|8552.2|8551.3|8542.7|8541.8|3720
1629374400000|2021-08-19 12:00:00|8551.5|8550.6|8551.6|8550.7|8556.2|8555.3|8548.6|8547.7|4487
1629378000000|2021-08-19 13:00:00|8551.7|8550.8|8546.6|8545.1|8556.6|8555.7|8544.8|8543.9|5504
1629381600000|2021-08-19 14:00:00|8546.5|8545|8552.4|8551.5|8559.4|8558.5|8545|8543.9|6177
1629385200000|2021-08-19 15:00:00|8552.5|8551.6|8553.4|8552.5|8557.3|8556.4|8550.5|8549.3|5089
1629388800000|2021-08-19 16:00:00|8553.3|8552.4|8561.2|8560.3|8561.4|8560.5|8551.3|8550.4|3227
1629392400000|2021-08-19 17:00:00|8561.1|8560.2|8557.4|8556.5|8562.1|8561.2|8556.6|8555.2|2613
1629396000000|2021-08-19 18:00:00|8557.3|8556.4|8561.5|8560.6|8561.5|8560.6|8556.9|8555.7|3850
1629399600000|2021-08-19 19:00:00|8561.4|8560.5|8564.9|8563.4|8565.7|8564.4|8558.9|8557.7|3527
1629403200000|2021-08-19 20:00:00|8564.5|8563.6|8567.7|8557.3|8568.5|8564.6|8561.6|8554.4|3980
1629406800000|2021-08-19 21:00:00|8566.6|8555.6|8569.4|8558.4|8573.3|8564.9|8563.3|8552.3|2972
1629410400000|2021-08-19 22:00:00|8569.6|8558.6|8565.6|8564.1|8572|8565.1|8564.9|8555.5|2481
1629414000000|2021-08-19 23:00:00|8565.7|8564.2|8567.2|8565.7|8568.8|8567.3|8565.3|8563.8|1272
1629417600000|2021-08-20 00:00:00|8567.3|8565.8|8565.3|8563.8|8569|8567.7|8565.2|8563.7|2062
1629421200000|2021-08-20 01:00:00|8565.2|8563.7|8573.4|8571.9|8577.3|8575.8|8564.9|8563.6|2838
1629424800000|2021-08-20 02:00:00|8573.6|8572.1|8574.2|8573.3|8574.6|8573.4|8571.1|8569.8|2340
1629428400000|2021-08-20 03:00:00|8574.1|8573.2|8574|8572.5|8576.1|8574.6|8572.2|8570.9|2540
1629432000000|2021-08-20 04:00:00|8573.8|8572.9|8572|8571.1|8574.1|8572.9|8571.1|8569.9|1626
1629435600000|2021-08-20 05:00:00|8571.9|8571|8574.3|8563.3|8579|8577.5|8571.7|8561.3|2943
1629439200000|2021-08-20 06:00:00|8575.9|8567.7|8579.1|8578.2|8580.3|8579.1|8572.5|8565.3|3893
1629442800000|2021-08-20 07:00:00|8579.4|8578.5|8576.9|8576|8583.4|8582.1|8574.7|8573.6|6124
1629446400000|2021-08-20 08:00:00|8577|8576.1|8570.5|8569.6|8578.8|8577.6|8567.4|8566.3|4587
1629450000000|2021-08-20 09:00:00|8570.4|8569.5|8573.9|8573|8577.4|8576.3|8570|8569.1|3646
1629453600000|2021-08-20 10:00:00|8574|8573.1|8576.4|8575.5|8580.6|8579.5|8573.4|8572.4|3150
1629457200000|2021-08-20 11:00:00|8576.5|8575.6|8573|8571.5|8579.8|8578.6|8572.1|8570.6|3475
1629460800000|2021-08-20 12:00:00|8572.8|8571.3|8576.7|8575.8|8578.7|8577.6|8572.3|8571.2|4308
1629464400000|2021-08-20 13:00:00|8576.6|8575.7|8569.8|8568.3|8579.1|8578.2|8567|8566|6436
1629468000000|2021-08-20 14:00:00|8569.9|8568.4|8579.1|8578.2|8579.7|8578.8|8565.3|8564.3|5382
1629471600000|2021-08-20 15:00:00|8579.2|8578.3|8580.3|8578.8|8583.6|8582.3|8574.4|8573.5|4243
1629475200000|2021-08-20 16:00:00|8579.9|8579|8587.9|8587|8589.4|8588.5|8579.3|8578.2|3835
1629478800000|2021-08-20 17:00:00|8588|8587.1|8585.9|8585|8588.4|8587.3|8583.3|8582.2|2486
1629482400000|2021-08-20 18:00:00|8586|8585.1|8586.6|8585.7|8588.6|8587.6|8584.1|8582.9|1997
1629486000000|2021-08-20 19:00:00|8586.9|8585.4|8589.2|8587.7|8589.4|8588|8585.9|8584.7|2049
1629489600000|2021-08-20 20:00:00|8589.3|8587.8|8590.7|8584.1|8593.5|8589.4|8586.1|8578.2|5280
1629662400000|2021-08-22 20:00:00|8589|8568|8591.1|8570.1|8597.1|8576.1|8589|8568|45
1629666000000|2021-08-22 21:00:00|8589.2|8568.2|8589.6|8578.6|8602.6|8582.3|8585.2|8564.2|2079
1629669600000|2021-08-22 22:00:00|8591.6|8580.6|8584.8|8582.5|8595.2|8585.8|8582.6|8571.6|4948
1629673200000|2021-08-22 23:00:00|8584.9|8582.6|8585.9|8584.4|8586.3|8584.8|8583.5|8582|1564
1629676800000|2021-08-23 00:00:00|8586|8584.5|8577|8575.5|8586|8584.5|8575.6|8574.4|2940
1629680400000|2021-08-23 01:00:00|8577.1|8575.6|8582.1|8581.2|8585.3|8583.8|8575.2|8574|3421
1629684000000|2021-08-23 02:00:00|8582.2|8581.3|8589|8587.5|8589.3|8588|8580.9|8579.7|2712
1629687600000|2021-08-23 03:00:00|8588.9|8587.4|8587.6|8586.7|8591.4|8590.1|8586.8|8585.7|2554
1629691200000|2021-08-23 04:00:00|8587.7|8586.8|8586.8|8585.3|8588.5|8587.3|8585.9|8584.9|2076
1629694800000|2021-08-23 05:00:00|8586.7|8585.2|8581.9|8580.4|8587.1|8585.8|8581.8|8580.4|2149
1629698400000|2021-08-23 06:00:00|8582.1|8580.6|8580.9|8579.4|8584.3|8583.1|8575.1|8573.6|3896
1629702000000|2021-08-23 07:00:00|8580.6|8579.1|8589|8587.5|8590.4|8589.2|8579.7|8578.5|5706
1629705600000|2021-08-23 08:00:00|8588.8|8587.3|8592.5|8591|8594.4|8593.2|8583.9|8582.8|4981
1629709200000|2021-08-23 09:00:00|8592.4|8590.9|8578.4|8576.9|8593|8592|8577.9|8576.4|4093
1629712800000|2021-08-23 10:00:00|8578.3|8576.8|8575.4|8574.5|8579.4|8578.1|8572.3|8571.3|3181
1629716400000|2021-08-23 11:00:00|8575.7|8574.2|8565.3|8563.8|8577|8575.7|8564.3|8563.1|3353
1629720000000|2021-08-23 12:00:00|8564.8|8563.9|8566.2|8565.3|8570.5|8569.2|8562|8560.9|4115
1629723600000|2021-08-23 13:00:00|8566.1|8565.2|8564.7|8563.2|8576.3|8575.1|8564.2|8562.7|6018
1629727200000|2021-08-23 14:00:00|8564.6|8563.1|8558.4|8557.5|8565.9|8565|8555.6|8554.4|5630
1629730800000|2021-08-23 15:00:00|8558.5|8557.6|8553.7|8552.8|8558.6|8557.7|8551|8549.7|4375
1629734400000|2021-08-23 16:00:00|8553.6|8552.7|8555.6|8554.7|8558.2|8557.2|8552.3|8551.1|3142
1629738000000|2021-08-23 17:00:00|8555.4|8554.5|8555.1|8553.6|8558.6|8557.2|8552.8|8551.7|1940
1629741600000|2021-08-23 18:00:00|8555.2|8553.7|8557.1|8556.2|8557.8|8556.7|8554.3|8553.2|1876
1629745200000|2021-08-23 19:00:00|8557|8556.1|8557.1|8555.6|8558.7|8557.2|8554.2|8553|2186
1629748800000|2021-08-23 20:00:00|8557.2|8555.7|8565.8|8554.8|8571.1|8560.1|8556.1|8553.9|3826
1629752400000|2021-08-23 21:00:00|8565.6|8554.6|8561.7|8555.5|8569.5|8558.5|8561.3|8552.2|2751
1629756000000|2021-08-23 22:00:00|8561.6|8555.6|8558.1|8556.6|8566.5|8559.2|8557.5|8552.9|1924
1629759600000|2021-08-23 23:00:00|8558.2|8556.7|8558.6|8557.1|8559.2|8557.7|8557.4|8556.1|1161
1629763200000|2021-08-24 00:00:00|8558.7|8557.2|8559.2|8558.3|8561.3|8560.1|8558|8556.7|2059
1629766800000|2021-08-24 01:00:00|8559.4|8558.5|8557.6|8556.1|8561|8559.7|8556.2|8555|2323
1629770400000|2021-08-24 02:00:00|8557.5|8556|8558.4|8556.9|8559.4|8558.2|8556.7|8555.5|2085
1629774000000|2021-08-24 03:00:00|8558.5|8557|8557.9|8556.4|8559.2|8557.9|8556.6|8555.2|1323
1629777600000|2021-08-24 04:00:00|8558|8556.5|8554.6|8553.1|8558|8556.8|8554.3|8552.8|1088
1629781200000|2021-08-24 05:00:00|8554.5|8553|8545.2|8543.7|8554.9|8553.5|8545.2|8543.7|2533
1629784800000|2021-08-24 06:00:00|8545.3|8543.8|8547.8|8546.9|8549.6|8548.5|8543|8542|3582
1629788400000|2021-08-24 07:00:00|8547.7|8546.8|8558.2|8557.3|8559.5|8558.4|8546.3|8545|4210
1629792000000|2021-08-24 08:00:00|8558.7|8557.2|8556.4|8555.5|8570.7|8569.5|8554.4|8553.3|4960
1629795600000|2021-08-24 09:00:00|8556.5|8555.6|8556.8|8555.3|8560.9|8559.7|8551.3|8550.4|3375
1629799200000|2021-08-24 10:00:00|8556.9|8555.4|8554.5|8553.6|8558.5|8557.3|8548.2|8547|3438
1629802800000|2021-08-24 11:00:00|8554.4|8553.5|8554|8553.1|8562.2|8561.3|8553.3|8552|2920
1629806400000|2021-08-24 12:00:00|8554.3|8552.8|8569.8|8568.9|8573.7|8572.2|8550.3|8549.1|4700
1629810000000|2021-08-24 13:00:00|8570.1|8568.6|8563.6|8562.1|8571.7|8570.5|8559.9|8558.6|5847
1629813600000|2021-08-24 14:00:00|8563.7|8562.2|8565.2|8563.7|8568.1|8566.9|8556.7|8555.5|5934
1629817200000|2021-08-24 15:00:00|8564.7|8563.8|8565.5|8564|8566.3|8565.3|8558.3|8557|4370
1629820800000|2021-08-24 16:00:00|8565.2|8564.3|8561.5|8560.6|8567.1|8566|8561.3|8560.1|2602
1629824400000|2021-08-24 17:00:00|8561.6|8560.7|8557.7|8556.2|8562.1|8560.8|8555.4|8554.2|2017
1629828000000|2021-08-24 18:00:00|8557.8|8556.3|8561.8|8560.3|8563.4|8562.1|8556.4|8555.2|2009
1629831600000|2021-08-24 19:00:00|8561.7|8560.2|8563.2|8561.7|8564.1|8562.9|8561|8559.7|1837
1629835200000|2021-08-24 20:00:00|8563.3|8561.8|8566.5|8560.2|8567.5|8564.1|8562.2|8558.1|1560
1629838800000|2021-08-24 21:00:00|8567.2|8559.7|8565.7|8555.7|8568.8|8561.5|8561.6|8550.6|2368
1629842400000|2021-08-24 22:00:00|8565.5|8556.3|8564.7|8563.2|8566.4|8563.9|8562.6|8555.2|2245
1629846000000|2021-08-24 23:00:00|8564.8|8563.3|8564|8562.5|8565.8|8564.6|8563.9|8562.5|1218
1629849600000|2021-08-25 00:00:00|8564.1|8562.6|8558.5|8557.6|8564.7|8563.2|8557.8|8556.6|2143
1629853200000|2021-08-25 01:00:00|8558.6|8557.7|8554.9|8553.4|8559.5|8558.3|8552.6|8551.4|2596
1629856800000|2021-08-25 02:00:00|8554.8|8553.3|8556.9|8555.4|8557.9|8556.7|8554.1|8553|2094
1629860400000|2021-08-25 03:00:00|8557|8555.5|8557|8555.5|8558.1|8556.7|8555.5|8554.3|1348
1629864000000|2021-08-25 04:00:00|8556.6|8555.7|8559.2|8558.3|8560.3|8559.1|8556.2|8555|1376
1629867600000|2021-08-25 05:00:00|8559.1|8558.2|8557.9|8556.4|8559.8|8558.6|8556.4|8555.3|1867
1629871200000|2021-08-25 06:00:00|8558|8556.5|8559.6|8558.1|8561.6|8560.4|8555.3|8554.1|2732
1629874800000|2021-08-25 07:00:00|8559.5|8558|8556.8|8555.3|8561.9|8560.8|8553.9|8552.6|4084
1629878400000|2021-08-25 08:00:00|8556.9|8555.4|8559.8|8558.3|8559.8|8558.8|8553.1|8551.8|4471
1629882000000|2021-08-25 09:00:00|8559.9|8558.4|8559.7|8558.8|8565|8563.8|8559.1|8557.9|3210
1629885600000|2021-08-25 10:00:00|8559.6|8558.7|8561.8|8560.3|8564.6|8563.5|8555|8553.9|2769
1629889200000|2021-08-25 11:00:00|8561.9|8560.4|8560.9|8559.4|8562.3|8561|8556.9|8555.7|2823
1629892800000|2021-08-25 12:00:00|8560.8|8559.3|8562.4|8560.9|8563.9|8562.6|8558.8|8557.5|3854
1629896400000|2021-08-25 13:00:00|8562.3|8560.8|8568|8567.1|8570.1|8569.2|8560.2|8559.1|4826
1629900000000|2021-08-25 14:00:00|8567.9|8567|8559.1|8558.2|8568.8|8567.9|8556.9|8555.7|6181
1629903600000|2021-08-25 15:00:00|8559|8558.1|8568.3|8567.4|8568.7|8567.5|8558.5|8557.2|4381
1629907200000|2021-08-25 16:00:00|8568.2|8567.3|8561.2|8559.7|8569.2|8567.9|8560.2|8559.1|2922
1629910800000|2021-08-25 17:00:00|8561.3|8559.8|8552.2|8551.3|8561.5|8560.2|8552|8550.9|2823
1629914400000|2021-08-25 18:00:00|8552.3|8551.4|8554.1|8553.2|8556.5|8555.4|8551.1|8549.8|3381
1629918000000|2021-08-25 19:00:00|8554|8553.1|8555.1|8553.6|8556|8554.8|8551.8|8550.5|2276
1629921600000|2021-08-25 20:00:00|8555|8553.5|8555.8|8550.3|8557.2|8554.7|8552.7|8547.6|2415
1629925200000|2021-08-25 21:00:00|8555.6|8548.5|8559.8|8548.8|8565.2|8554.2|8554.1|8545.5|3410
1629928800000|2021-08-25 22:00:00|8559.7|8548.7|8554|8552.5|8561.4|8553.7|8552.8|8548.7|2458
1629932400000|2021-08-25 23:00:00|8553.9|8552.4|8553.3|8551.8|8555.1|8553.6|8553.1|8551.7|1505
1629936000000|2021-08-26 00:00:00|8553.2|8551.7|8552.1|8550.6|8553.9|8552.4|8550.6|8549.1|1867
1629939600000|2021-08-26 01:00:00|8552|8550.5|8553.3|8551.8|8554.6|8553.4|8551.4|8550.1|2178
1629943200000|2021-08-26 02:00:00|8553.1|8551.6|8553.7|8552.8|8555.3|8553.8|8552.2|8550.7|2028
1629946800000|2021-08-26 03:00:00|8554|8552.5|8554|8553.1|8556.1|8554.8|8552.9|8551.4|1341
1629950400000|2021-08-26 04:00:00|8553.9|8553|8552.9|8551.4|8554.9|8553.7|8552.1|8550.8|1267
1629954000000|2021-08-26 05:00:00|8552.8|8551.3|8554.2|8552.7|8556.3|8555.1|8552.7|8551.2|1581
1629957600000|2021-08-26 06:00:00|8554.6|8553.1|8556.7|8555.8|8559.7|8558.7|8554.2|8552.7|3013
1629961200000|2021-08-26 07:00:00|8557.1|8555.6|8562.1|8560.6|8565.8|8564.7|8554.7|8553.5|4662
1629964800000|2021-08-26 08:00:00|8562.2|8560.7|8562.1|8560.6|8565.4|8564.1|8557.1|8555.8|3841
1629968400000|2021-08-26 09:00:00|8561.7|8560.8|8562.7|8561.8|8566.5|8565.6|8561.2|8560|3428
1629972000000|2021-08-26 10:00:00|8562.8|8561.9|8571.5|8570.6|8572.5|8571.2|8562.7|8561.5|3007
1629975600000|2021-08-26 11:00:00|8571.6|8570.7|8570.2|8569.3|8575.6|8574.6|8566.4|8565.2|3309
1629979200000|2021-08-26 12:00:00|8570.5|8569|8569.6|8568.7|8579.3|8574.8|8565.7|8564.5|5741
1629982800000|2021-08-26 13:00:00|8569.9|8568.4|8570.7|8569.2|8573.2|8572|8563.5|8562.3|6057
1629986400000|2021-08-26 14:00:00|8570.2|8568.7|8570.7|8569.2|8571.8|8570.6|8563.7|8562.5|6533
1629990000000|2021-08-26 15:00:00|8570.8|8569.3|8579.1|8577.6|8579.2|8577.9|8569.2|8567.8|5570
1629993600000|2021-08-26 16:00:00|8579|8577.5|8577.4|8576.5|8581.7|8580.8|8575.6|8574.7|3174
1629997200000|2021-08-26 17:00:00|8577.5|8576.6|8580.8|8579.9|8581.2|8580.1|8575.6|8574.6|3510
1630000800000|2021-08-26 18:00:00|8580.7|8579.8|8581.6|8580.7|8583.2|8581.9|8579.6|8578.7|2363
1630004400000|2021-08-26 19:00:00|8581.8|8580.9|8581.1|8579.6|8584.8|8583.5|8578.3|8577.2|2497
1630008000000|2021-08-26 20:00:00|8580.9|8580|8581.1|8575.3|8582.9|8580.9|8577.5|8572.2|2650
1630011600000|2021-08-26 21:00:00|8580.8|8574.8|8585.5|8577|8588.7|8579.7|8580.5|8570.9|3296
1630015200000|2021-08-26 22:00:00|8586.1|8575.2|8580.8|8578.6|8586.1|8579.7|8579.5|8571.5|3010
1630018800000|2021-08-26 23:00:00|8580.9|8579|8580|8578.5|8581.8|8580.4|8579.9|8578.4|1085
1630022400000|2021-08-27 00:00:00|8580.3|8578.8|8585.1|8583.6|8586.1|8584.2|8580.3|8576.1|3460
1630026000000|2021-08-27 01:00:00|8585|8583.5|8585.4|8583.9|8586.3|8585.1|8584|8582.7|1782
1630029600000|2021-08-27 02:00:00|8585.2|8583.7|8584.4|8582.9|8585.5|8584.4|8583.5|8582|1950
1630033200000|2021-08-27 03:00:00|8584.3|8582.8|8586.2|8584.7|8586.6|8585.4|8583.9|8582.7|1701
1630036800000|2021-08-27 04:00:00|8586.3|8584.8|8586.3|8585.4|8589.3|8588.1|8585.3|8584|1650
1630040400000|2021-08-27 05:00:00|8586.2|8585.3|8586.4|8584.9|8589.5|8588.4|8585.3|8584.1|1825
1630044000000|2021-08-27 06:00:00|8586.3|8584.8|8585.6|8584.7|8588.1|8586.8|8583.1|8582|3285
1630047600000|2021-08-27 07:00:00|8586.1|8584.6|8575.8|8574.3|8588.7|8587.7|8571.3|8569.8|3715
1630051200000|2021-08-27 08:00:00|8575.9|8574.4|8576.8|8575.3|8583.2|8582.2|8571.4|8570.2|3449
1630054800000|2021-08-27 09:00:00|8576.7|8575.2|8578|8576.5|8582.4|8581.4|8575.3|8574|2874
1630058400000|2021-08-27 10:00:00|8577.8|8576.3|8580|8579.1|8583.2|8581.7|8573.3|8572.2|2970
1630062000000|2021-08-27 11:00:00|8579.9|8579|8574.4|8572.9|8581.1|8579.8|8573.8|8572.7|3006
1630065600000|2021-08-27 12:00:00|8573.8|8573.1|8566.6|8565.1|8575.8|8574.8|8565.6|8564.4|4394
1630069200000|2021-08-27 13:00:00|8566.7|8565.2|8563.8|8560.6|8568.6|8567.4|8560.3|8559.2|7234
1630072800000|2021-08-27 14:00:00|8563.5|8560.8|8575.1|8573.6|8579|8577.9|8559.5|8556|10912
1630076400000|2021-08-27 15:00:00|8575.2|8573.7|8566.6|8565.7|8578|8576.8|8565.5|8564.1|5556
1630080000000|2021-08-27 16:00:00|8567|8565.5|8565.5|8564.6|8569.9|8568.8|8563.6|8562.4|3824
1630083600000|2021-08-27 17:00:00|8565.6|8564.7|8567.9|8567|8568.5|8567.6|8563.8|8562.7|2514
1630087200000|2021-08-27 18:00:00|8567.8|8566.9|8567|8566.1|8568.8|8567.6|8566.5|8565.3|2179
1630090800000|2021-08-27 19:00:00|8567.4|8565.9|8571.4|8569.9|8571.6|8570.4|8566.2|8565|2118
1630094400000|2021-08-27 20:00:00|8571.5|8570|8576.8|8568|8580.2|8574.1|8570.7|8561.8|3536
1630267200000|2021-08-29 20:00:00|8575.6|8554.6|8578.1|8557.1|8583.8|8567|8575.1|8554.1|74
1630270800000|2021-08-29 21:00:00|8571.6|8550.6|8583.8|8570|8592.7|8574.1|8571.6|8550.6|1483
1630274400000|2021-08-29 22:00:00|8583.9|8570.2|8572.4|8569.8|8586.1|8575.5|8571.6|8564|5751
1630278000000|2021-08-29 23:00:00|8572.7|8569.7|8573.5|8572|8577|8572.9|8571|8568|4354
1630281600000|2021-08-30 00:00:00|8573.6|8572.1|8577.8|8576.3|8578.1|8576.6|8573.2|8571.8|2445
1630285200000|2021-08-30 01:00:00|8578|8576.5|8577.2|8575.7|8579.4|8578.1|8574.6|8573.3|2429
1630288800000|2021-08-30 02:00:00|8577.1|8575.6|8574.7|8573.2|8577.7|8576.4|8573|8571.6|2170
1630292400000|2021-08-30 03:00:00|8574.8|8573.3|8573.3|8571.8|8575.4|8574|8571.5|8570.2|1733
1630296000000|2021-08-30 04:00:00|8573.4|8571.9|8572.4|8570.9|8575.4|8573.9|8572.1|8570.9|1416
1630299600000|2021-08-30 05:00:00|8572.1|8571.2|8572.2|8570.7|8575.2|8574.1|8571.9|8570.7|1856
1630303200000|2021-08-30 06:00:00|8572.3|8570.8|8570.6|8569.1|8573.3|8572.2|8567.9|8566.6|2823
1630306800000|2021-08-30 07:00:00|8570.5|8569|8573.6|8572.1|8579|8577.9|8570.2|8568.7|3776
1630310400000|2021-08-30 08:00:00|8573.7|8572.2|8573.7|8572.2|8577.4|8575.9|8571.2|8569.9|3500
1630314000000|2021-08-30 09:00:00|8573.6|8572.1|8579.8|8578.3|8581|8579.8|8572.8|8571.6|2816
1630317600000|2021-08-30 10:00:00|8579.5|8578.6|8577.7|8576.2|8582.5|8581.3|8575.8|8574.7|2544
1630321200000|2021-08-30 11:00:00|8577.3|8576.4|8576|8574.5|8579.5|8578.3|8574.3|8572.9|2515
1630324800000|2021-08-30 12:00:00|8576.1|8574.6|8578.2|8576.7|8578.3|8577.4|8570.3|8569|3358
1630328400000|2021-08-30 13:00:00|8577.9|8577|8577.4|8575.9|8581.2|8580.1|8574.9|8573.6|4757
1630332000000|2021-08-30 14:00:00|8577.5|8576|8576.6|8575.1|8580.9|8579.7|8570.5|8569.6|4355
1630335600000|2021-08-30 15:00:00|8576.5|8575|8573.6|8572.7|8579.5|8578.2|8573.6|8572.5|2809
1630339200000|2021-08-30 16:00:00|8573.7|8572.8|8577.1|8576.2|8577.9|8577|8573.2|8572.2|1838
1630342800000|2021-08-30 17:00:00|8577.2|8576.3|8576.1|8575.2|8577.6|8576.7|8574.1|8572.9|1551
1630346400000|2021-08-30 18:00:00|8576|8575.1|8574.2|8573.3|8576.3|8575.1|8573.1|8571.9|1687
1630350000000|2021-08-30 19:00:00|8574.3|8573.4|8575.8|8574.3|8576.6|8575.3|8573.3|8572.2|1827
1630353600000|2021-08-30 20:00:00|8575.7|8574.2|8576.1|8569.4|8582.3|8576.4|8574.3|8564.6|3079
1630357200000|2021-08-30 21:00:00|8576.4|8569.3|8581|8570|8582.4|8574.3|8572.5|8561.5|3037
1630360800000|2021-08-30 22:00:00|8581.4|8570.4|8575.5|8574|8582.2|8575.7|8575.5|8568.2|1744
1630364400000|2021-08-30 23:00:00|8575.6|8574.1|8574.2|8572.7|8576.2|8574.7|8573.5|8572|1082
1630368000000|2021-08-31 00:00:00|8574.1|8572.6|8576.1|8574.6|8577.2|8576|8573.6|8572.5|2276
1630371600000|2021-08-31 01:00:00|8576|8574.5|8574.5|8573|8576.9|8575.6|8573.1|8571.7|2458
1630375200000|2021-08-31 02:00:00|8574.4|8572.9|8577.7|8576.2|8578.9|8577.6|8574|8572.9|1719
1630378800000|2021-08-31 03:00:00|8578.1|8576.6|8580.2|8578.7|8580.8|8579.3|8576.4|8575.1|2527
1630382400000|2021-08-31 04:00:00|8579.8|8578.9|8576.8|8575.3|8581.2|8580|8575.8|8574.6|2147
1630386000000|2021-08-31 05:00:00|8576.7|8575.2|8573.7|8572.2|8576.7|8575.5|8572.5|8571.2|2577
1630389600000|2021-08-31 06:00:00|8573.6|8572.1|8577.1|8575.6|8577.6|8576.6|8571.1|8570|3117
1630393200000|2021-08-31 07:00:00|8577|8575.5|8581.3|8579.8|8582.5|8581.3|8572.4|8571.4|3835
1630396800000|2021-08-31 08:00:00|8581.4|8579.9|8585.3|8583.8|8587.3|8586.4|8581.3|8579.9|4076
1630400400000|2021-08-31 09:00:00|8585.4|8583.9|8587.3|8586.4|8592.5|8591.4|8583.6|8582.2|4316
1630404000000|2021-08-31 10:00:00|8587.4|8586.5|8594.5|8593.6|8599.7|8598.5|8586.4|8585.3|4545
1630407600000|2021-08-31 11:00:00|8594.8|8593.9|8587.3|8585.8|8598|8596.8|8586.2|8584.9|4561
1630411200000|2021-08-31 12:00:00|8587.4|8585.9|8587.9|8586.4|8592.5|8591.4|8585.7|8584.8|4739
1630414800000|2021-08-31 13:00:00|8587.8|8586.3|8579.2|8576.8|8593|8592.1|8576|8574.8|6478
1630418400000|2021-08-31 14:00:00|8579.1|8577.2|8578.5|8577|8582|8580.8|8566|8565|8487
1630422000000|2021-08-31 15:00:00|8578.7|8577.2|8583.7|8582.8|8585.4|8584.5|8576.5|8575.4|6857
1630425600000|2021-08-31 16:00:00|8583.8|8582.9|8586.6|8585.1|8589.5|8588.4|8582.4|8581.4|3092
1630429200000|2021-08-31 17:00:00|8586.5|8585|8585|8584.1|8588|8586.8|8583.3|8582.3|2577
1630432800000|2021-08-31 18:00:00|8584.9|8584|8586.5|8585.6|8587.7|8586.5|8582.1|8581.1|2715
1630436400000|2021-08-31 19:00:00|8586.6|8585.7|8588.7|8587.2|8589.5|8588.1|8584.2|8582.8|2481
1630440000000|2021-08-31 20:00:00|8588.6|8587.1|8588.1|8582.2|8589.2|8587.8|8584.7|8582.1|3012
1630443600000|2021-08-31 21:00:00|8590|8582|8587.5|8581.8|8593.7|8584.7|8587.1|8578.4|1951
1630447200000|2021-08-31 22:00:00|8587.8|8580.3|8587.1|8585.6|8592.9|8586.6|8585.7|8578.8|2508
1630450800000|2021-08-31 23:00:00|8587.2|8585.7|8588.4|8586.9|8588.6|8587.1|8584.6|8583.1|1501
1630454400000|2021-09-01 00:00:00|8588.5|8587|8592.3|8591.4|8593.3|8592.2|8585.1|8583.8|2829
1630458000000|2021-09-01 01:00:00|8592.2|8591.3|8592.1|8590.6|8593.6|8592.3|8590.7|8589.3|2855
1630461600000|2021-09-01 02:00:00|8591.8|8590.9|8593.1|8592.2|8595|8593.7|8591.7|8590.5|2313
1630465200000|2021-09-01 03:00:00|8593|8592.1|8593.5|8592|8594.7|8593.4|8592.5|8591.2|1791
1630468800000|2021-09-01 04:00:00|8593.6|8592.1|8591.2|8589.7|8593.7|8592.5|8589.9|8588.6|1557
1630472400000|2021-09-01 05:00:00|8591.1|8589.6|8586.9|8585.4|8592.8|8591.4|8586.7|8585.2|2193
1630476000000|2021-09-01 06:00:00|8586.8|8585.3|8584.3|8583.4|8587.1|8585.6|8574.3|8573.2|4452
1630479600000|2021-09-01 07:00:00|8584.1|8583.2|8582.7|8581.2|8588.3|8587.1|8576.5|8575|4762
1630483200000|2021-09-01 08:00:00|8582.8|8581.3|8588.9|8587.4|8589.9|8588.7|8581.4|8580.2|3693
1630486800000|2021-09-01 09:00:00|8589|8587.5|8591.4|8589.9|8596.2|8594.9|8587.4|8586.3|3434
1630490400000|2021-09-01 10:00:00|8591.3|8589.8|8591.5|8590|8595.7|8594.5|8588.9|8587.8|2791
1630494000000|2021-09-01 11:00:00|8591.4|8589.9|8587.8|8586.9|8594.7|8593.8|8587.2|8586|3263
1630497600000|2021-09-01 12:00:00|8587.9|8587|8586.5|8585.6|8591|8588.1|8583.4|8581.4|5500
1630501200000|2021-09-01 13:00:00|8586.7|8585.8|8589.6|8585.3|8593.2|8589.8|8584.6|8583.5|5399
1630504800000|2021-09-01 14:00:00|8589.5|8586.7|8599.4|8598.5|8603.6|8602.2|8584.6|8583.4|6397
1630508400000|2021-09-01 15:00:00|8599.5|8598.6|8593.9|8593|8599.7|8598.8|8593|8591.9|4313
1630512000000|2021-09-01 16:00:00|8594|8593.1|8595.9|8595|8598.8|8597.6|8593.9|8593|2383
1630515600000|2021-09-01 17:00:00|8596|8595.1|8594.8|8593.3|8601.1|8600.2|8594.4|8593.3|1903
1630519200000|2021-09-01 18:00:00|8594.5|8593.6|8597.9|8597|8598.5|8597.3|8593.8|8592.6|2136
1630522800000|2021-09-01 19:00:00|8597.7|8596.8|8598|8597.1|8600|8598.9|8597.2|8596|2273
1630526400000|2021-09-01 20:00:00|8598.3|8596.8|8600.7|8597|8601.4|8599.1|8598|8592.7|2079
1630530000000|2021-09-01 21:00:00|8601|8596.5|8601.5|8594.4|8604.4|8597|8597|8588.1|2321
1630533600000|2021-09-01 22:00:00|8601.3|8594.9|8598.5|8597|8601.9|8598.6|8597.6|8594.7|1800
1630537200000|2021-09-01 23:00:00|8598.6|8597.1|8598.9|8597.4|8600.1|8598.6|8598.5|8597|844
1630540800000|2021-09-02 00:00:00|8599|8597.5|8599.5|8598|8601.7|8600.4|8598.2|8597|2291
1630544400000|2021-09-02 01:00:00|8599.6|8598.1|8596.4|8595.5|8599.6|8598.2|8594.3|8593.1|1875
1630548000000|2021-09-02 02:00:00|8596.3|8595.4|8596|8594.5|8596.7|8595.5|8594.1|8592.8|1245
1630551600000|2021-09-02 03:00:00|8595.7|8594.2|8595|8593.5|8596.7|8595.5|8594.4|8593.1|1376
1630555200000|2021-09-02 04:00:00|8595.1|8593.6|8594.7|8593.2|8595.6|8594.2|8593.9|8592.7|1007
1630558800000|2021-09-02 05:00:00|8594.6|8593.1|8595.1|8593.6|8597.4|8596.1|8593.8|8592.7|1540
1630562400000|2021-09-02 06:00:00|8595.2|8593.7|8597.5|8596|8597.6|8596.5|8591.9|8590.6|2580
1630566000000|2021-09-02 07:00:00|8597.7|8596.2|8592.6|8591.1|8599.2|8598.1|8591.2|8589.8|3902
1630569600000|2021-09-02 08:00:00|8592.5|8591.6|8592.9|8591.4|8598.7|8597.5|8591.8|8590.6|3692
1630573200000|2021-09-02 09:00:00|8592.8|8591.3|8591.5|8590.6|8594.9|8593.8|8587.2|8586|3050
1630576800000|2021-09-02 10:00:00|8591.6|8590.7|8594.9|8594|8596.3|8595.1|8590.9|8589.6|2422
1630580400000|2021-09-02 11:00:00|8595|8594.1|8591.4|8590.5|8596.5|8595.6|8591.2|8590.3|2606
1630584000000|2021-09-02 12:00:00|8591.5|8590.6|8593.9|8593|8594.1|8593.2|8587|8585.9|3665
1630587600000|2021-09-02 13:00:00|8593.6|8592.7|8583.4|8581.9|8599.2|8598|8582.3|8581.1|4311
1630591200000|2021-09-02 14:00:00|8583.5|8582|8578.3|8577.4|8585.7|8584.4|8577.3|8576.1|5437
1630594800000|2021-09-02 15:00:00|8578.4|8577.5|8578.1|8577.2|8582.7|8581.5|8577.5|8576.5|3602
1630598400000|2021-09-02 16:00:00|8578|8577.1|8578.3|8577.4|8582.1|8581|8577.2|8576.1|2186
1630602000000|2021-09-02 17:00:00|8578.5|8577|8583.4|8582.5|8583.8|8582.6|8577.7|8576.5|2337
1630605600000|2021-09-02 18:00:00|8583.5|8582.6|8580.8|8579.9|8585.7|8584.4|8580.5|8579.5|2159
1630609200000|2021-09-02 19:00:00|8580.7|8579.8|8582.1|8581.2|8586.3|8585.3|8580.4|8579.5|2009
1630612800000|2021-09-02 20:00:00|8582.4|8580.9|8586.6|8581.5|8591.4|8584.2|8581.5|8578.1|2633
1630616400000|2021-09-02 21:00:00|8587.8|8581.1|8586.9|8580.4|8590.8|8583.2|8583.8|8575.6|2544
1630620000000|2021-09-02 22:00:00|8587|8580.2|8582.6|8581.1|8587.3|8581.9|8581.6|8578.3|1555
1630623600000|2021-09-02 23:00:00|8582.5|8581|8582.4|8580.9|8583.8|8582.5|8581.7|8580.2|911
1630627200000|2021-09-03 00:00:00|8582.5|8581|8583.4|8581.9|8583.6|8582.3|8580.1|8579.1|2189
1630630800000|2021-09-03 01:00:00|8583.5|8582|8585.3|8583.8|8585.7|8584.5|8583|8581.8|1967
1630634400000|2021-09-03 02:00:00|8585.2|8583.7|8584.9|8584|8585.7|8584.5|8583.1|8581.9|2188
1630638000000|2021-09-03 03:00:00|8584.8|8583.9|8586.9|8585.4|8587.9|8586.7|8584.8|8583.7|1894
1630641600000|2021-09-03 04:00:00|8586.6|8585.7|8586.6|8585.1|8588.1|8587|8585.5|8584.2|1295
1630645200000|2021-09-03 05:00:00|8586.5|8585|8586.1|8584.6|8587.5|8586.4|8585|8583.5|1447
1630648800000|2021-09-03 06:00:00|8586|8584.5|8589.3|8588.4|8589.8|8588.4|8584.1|8582.9|2272
1630652400000|2021-09-03 07:00:00|8589.5|8588|8589.9|8588.4|8593|8592.1|8585.7|8584.8|3242
1630656000000|2021-09-03 08:00:00|8589.8|8588.3|8584|8582.5|8590.9|8590|8582.1|8581.1|2926
1630659600000|2021-09-03 09:00:00|8583.8|8582.3|8578.9|8578|8584.2|8583.1|8576.5|8575.6|3030
1630663200000|2021-09-03 10:00:00|8578.8|8577.9|8589.8|8588.9|8591.3|8590.3|8576.9|8576|2724
1630666800000|2021-09-03 11:00:00|8589.9|8589|8584.1|8583.2|8590|8589.1|8581|8579.9|2910
1630670400000|2021-09-03 12:00:00|8584.2|8583.3|8586.4|8584.9|8598.5|8593.3|8581.4|8579.5|7915
1630674000000|2021-09-03 13:00:00|8586.5|8585|8584.9|8581.4|8593.8|8592.6|8581.9|8578.7|7635
1630677600000|2021-09-03 14:00:00|8584.8|8581.3|8565.9|8565|8584.8|8583.1|8562.6|8561.5|7023
1630681200000|2021-09-03 15:00:00|8566|8565.1|8573.6|8572.7|8574.1|8572.9|8565.7|8564.8|4024
1630684800000|2021-09-03 16:00:00|8573.5|8572.6|8570|8569.1|8574.1|8572.8|8569.5|8568.4|1940
1630688400000|2021-09-03 17:00:00|8569.8|8568.9|8564.3|8563.4|8571.6|8570.5|8564|8562.9|2481
1630692000000|2021-09-03 18:00:00|8564.2|8563.3|8568.1|8567.2|8568.1|8567.2|8563.3|8562.3|2125
1630695600000|2021-09-03 19:00:00|8568.2|8567.3|8570.5|8569|8570.9|8569.4|8565.7|8564.4|2265
1630699200000|2021-09-03 20:00:00|8570.6|8569.1|8574.9|8566.3|8584.2|8573.2|8567|8562.7|3839
1630872000000|2021-09-05 20:00:00|8576.5|8560.5|8585|8564|8586.1|8567.7|8573.2|8557.2|51
1630875600000|2021-09-05 21:00:00|8585.1|8564.1|8580.3|8564.3|8585.7|8566.2|8573.7|8552.7|1888
1630879200000|2021-09-05 22:00:00|8581|8565|8571.3|8569.8|8581|8571|8569.9|8561.8|2758
1630882800000|2021-09-05 23:00:00|8571.2|8569.7|8577.5|8576|8577.9|8576.4|8570.5|8569|1666
1630886400000|2021-09-06 00:00:00|8577.6|8576.1|8574.1|8572.6|8577.8|8576.3|8573.4|8572.2|2254
1630890000000|2021-09-06 01:00:00|8574|8572.5|8571.9|8571|8574.9|8573.7|8570.9|8569.7|1779
1630893600000|2021-09-06 02:00:00|8571.8|8570.9|8570.7|8569.2|8572.3|8571.2|8569.5|8568.3|1681
1630897200000|2021-09-06 03:00:00|8570.8|8569.3|8568.3|8566.8|8570.9|8569.6|8567.3|8566.2|1529
1630900800000|2021-09-06 04:00:00|8568.2|8566.7|8574.3|8572.8|8574.7|8573.2|8567.7|8566.2|1199
1630904400000|2021-09-06 05:00:00|8574.2|8572.7|8570.2|8568.7|8576.1|8574.6|8568.8|8567.3|1786
1630908000000|2021-09-06 06:00:00|8570.4|8568.9|8575.4|8573.9|8576|8574.7|8569.8|8568.3|2096
1630911600000|2021-09-06 07:00:00|8575.2|8573.7|8572.2|8571.3|8577.4|8576.5|8568.9|8567.7|3391
1630915200000|2021-09-06 08:00:00|8572.5|8571|8571.7|8570.2|8573.8|8572.5|8568.6|8567.6|3116
1630918800000|2021-09-06 09:00:00|8571.8|8570.3|8569.4|8568.5|8574.4|8573.4|8568.7|8567.8|3263
1630922400000|2021-09-06 10:00:00|8569.3|8568.4|8575.5|8574.6|8577.2|8576.2|8568.8|8567.9|2463
1630926000000|2021-09-06 11:00:00|8575.8|8574.9|8567.4|8566.5|8578.8|8577.6|8566.8|8565.9|2290
1630929600000|2021-09-06 12:00:00|8567.3|8566.4|8575.4|8574.5|8576|8574.8|8567|8566|2285
1630933200000|2021-09-06 13:00:00|8575.3|8574.4|8579.8|8578.3|8582|8580.8|8574.9|8574|2512
1630936800000|2021-09-06 14:00:00|8579.9|8578.4|8579.6|8578.7|8586.7|8585.5|8578.9|8577.7|2772
1630940400000|2021-09-06 15:00:00|8579.7|8578.8|8582|8581.1|8583.2|8582.3|8579.6|8578.4|2185
1630944000000|2021-09-06 16:00:00|8582.1|8580.6|8584.8|8578.7|8586.3|8581.3|8578.6|8574.2|2507
1630947600000|2021-09-06 17:00:00|8584.3|8579.5|8582.7|8575.3|8588|8583.1|8579.4|8571.2|11758
1630951200000|2021-09-06 18:00:00|8582.3|8575.6|8581.2|8576.9|8586.5|8579.9|8579.4|8570.1|6856
1630954800000|2021-09-06 19:00:00|8581.4|8577|8580.4|8577.3|8585|8579.5|8579.3|8575.6|7607
1630958400000|2021-09-06 20:00:00|8580.3|8577.5|8583.9|8573.2|8585.8|8579.2|8579.6|8571.5|11171
1630962000000|2021-09-06 21:00:00|8583.8|8573.1|8584.4|8571.1|8592.4|8577|8580.8|8566.1|3191
1630965600000|2021-09-06 22:00:00|8584.6|8570.8|8580.9|8579.4|8587.4|8579.7|8579.6|8570.8|2358
1630969200000|2021-09-06 23:00:00|8580.7|8579.2|8580.5|8579|8581.2|8579.7|8578.8|8577.4|1189
1630972800000|2021-09-07 00:00:00|8580.6|8579.1|8579.1|8577.6|8581.2|8579.7|8577.3|8575.8|2372
1630976400000|2021-09-07 01:00:00|8579.2|8577.7|8578.4|8576.9|8579.9|8578.4|8577.5|8576.1|2172
1630980000000|2021-09-07 02:00:00|8578.3|8576.8|8576.8|8575.3|8578.7|8577.3|8576.3|8574.8|1618
1630983600000|2021-09-07 03:00:00|8576.9|8575.4|8578.7|8577.2|8580.2|8578.9|8576.7|8575.2|1815
1630987200000|2021-09-07 04:00:00|8578.9|8577.4|8582.2|8580.7|8582.3|8580.9|8577.8|8576.3|2371
1630990800000|2021-09-07 05:00:00|8582.3|8580.8|8584|8582.5|8586.9|8585.6|8581.5|8580.2|2862
1630994400000|2021-09-07 06:00:00|8583.9|8582.4|8583.5|8582|8585.8|8584.7|8581.2|8580.1|3076
1630998000000|2021-09-07 07:00:00|8583.6|8582.1|8586.7|8585.8|8587.6|8586.6|8579.3|8578.2|4619
1631001600000|2021-09-07 08:00:00|8586.6|8585.7|8595.4|8593.9|8596.6|8595.5|8585.3|8584.1|4800
1631005200000|2021-09-07 09:00:00|8595.5|8594|8591.3|8589.8|8597.4|8596.3|8587.3|8586.4|4482
1631008800000|2021-09-07 10:00:00|8591|8590.1|8609.9|8609|8611.9|8610.6|8590.2|8589.1|4589
1631012400000|2021-09-07 11:00:00|8609.8|8608.9|8611.5|8610.6|8614.3|8613.4|8602.8|8601.9|4088
1631016000000|2021-09-07 12:00:00|8611.4|8610.5|8599.9|8599|8613.1|8611.9|8599.4|8598.5|4364
1631019600000|2021-09-07 13:00:00|8600|8599.1|8593.1|8591.6|8604.6|8603.6|8592.7|8591.6|5130
1631023200000|2021-09-07 14:00:00|8593|8591.5|8594.5|8593.6|8600.4|8599.2|8592.5|8591.3|5732
1631026800000|2021-09-07 15:00:00|8594.6|8593.7|8592.3|8591.4|8597.6|8596.4|8589.7|8588.6|4130
1631030400000|2021-09-07 16:00:00|8592.4|8591.5|8590.7|8589.8|8592.8|8591.7|8590.1|8589.1|2464
1631034000000|2021-09-07 17:00:00|8590.8|8589.9|8591.3|8590.4|8593.7|8592.8|8589.6|8588.7|2311
1631037600000|2021-09-07 18:00:00|8591.4|8590.5|8592.1|8591.2|8594.2|8593.2|8590.9|8590|2164
1631041200000|2021-09-07 19:00:00|8592.2|8591.3|8592|8590.5|8593.4|8592.4|8590.3|8589.1|2088
1631044800000|2021-09-07 20:00:00|8591.5|8590.6|8594.2|8583.6|8596.2|8591.7|8589.6|8583.6|3053
1631048400000|2021-09-07 21:00:00|8595.2|8583.4|8597.2|8583.3|8604.6|8590.6|8592.7|8577.9|3397
1631052000000|2021-09-07 22:00:00|8597.1|8585.3|8592.4|8590.9|8598|8591.5|8591.7|8582.1|2053
1631055600000|2021-09-07 23:00:00|8592.5|8591|8595.7|8594.2|8595.8|8594.3|8592.4|8590.9|1452
1631059200000|2021-09-08 00:00:00|8595.8|8594.3|8594.6|8593.1|8597.3|8595.8|8593.1|8591.8|2093
1631062800000|2021-09-08 01:00:00|8594.5|8593|8595.5|8594.6|8596.3|8595.1|8592.4|8591.2|1880
1631066400000|2021-09-08 02:00:00|8595.4|8594.5|8593.6|8592.1|8596.8|8595.5|8593.2|8592|1600
1631070000000|2021-09-08 03:00:00|8593.5|8592|8594.7|8593.2|8595.9|8594.6|8592|8590.8|1916
1631073600000|2021-09-08 04:00:00|8594.8|8593.3|8595.8|8594.3|8595.8|8594.4|8592.9|8591.6|1330
1631077200000|2021-09-08 05:00:00|8595.7|8594.2|8596.9|8595.4|8597.2|8596|8594.5|8593.2|1796
1631080800000|2021-09-08 06:00:00|8596.8|8595.3|8599.5|8598|8601.1|8600|8596.3|8595.2|3273
1631084400000|2021-09-08 07:00:00|8599.4|8597.9|8595.2|8593.7|8603.4|8602.5|8594.4|8593.5|4844
1631088000000|2021-09-08 08:00:00|8595.3|8593.8|8589.8|8588.3|8598.7|8597.6|8588.8|8587.8|5446
1631091600000|2021-09-08 09:00:00|8590|8588.5|8590|8589.1|8592.1|8591.2|8584.7|8583.6|3612
1631095200000|2021-09-08 10:00:00|8589.9|8589|8586.1|8584.6|8591.2|8590.3|8585|8583.9|3168
1631098800000|2021-09-08 11:00:00|8586.2|8584.7|8586.9|8586|8590.6|8589.6|8579.5|8578.6|3408
1631102400000|2021-09-08 12:00:00|8587.1|8586.2|8587.6|8586.7|8589.9|8589|8585.2|8584.3|3426
1631106000000|2021-09-08 13:00:00|8587.7|8586.8|8587|8585.5|8590.4|8589.2|8585.3|8584.4|4932
1631109600000|2021-09-08 14:00:00|8587.1|8585.6|8598.8|8597.9|8602|8600.9|8583.6|8582.7|6325
1631113200000|2021-09-08 15:00:00|8598.9|8598|8587.3|8586.4|8600.8|8599.8|8585|8583.7|5294
1631116800000|2021-09-08 16:00:00|8587.2|8586.3|8582.7|8581.8|8589.3|8588.2|8580.9|8580|3482
1631120400000|2021-09-08 17:00:00|8582.8|8581.9|8582.5|8581|8585.1|8584|8581.9|8580.7|2644
1631124000000|2021-09-08 18:00:00|8582.4|8580.9|8581.1|8579.6|8583.8|8582.7|8580.4|8579.5|2451
1631127600000|2021-09-08 19:00:00|8581.2|8579.7|8580.3|8578.8|8582.7|8581.5|8579.5|8578.3|1998
1631131200000|2021-09-08 20:00:00|8580.4|8578.9|8583.8|8576.5|8591.3|8580|8578.7|8573.4|3686
1631134800000|2021-09-08 21:00:00|8588.9|8574.3|8585.9|8573.5|8593.2|8580.7|8581.7|8569.7|5195
1631138400000|2021-09-08 22:00:00|8584.6|8574.5|8581.5|8580|8587.5|8581.5|8581.2|8573.5|2221
1631142000000|2021-09-08 23:00:00|8581.4|8579.9|8585.8|8584.3|8586.7|8585.5|8581.1|8579.6|1123
1631145600000|2021-09-09 00:00:00|8585.7|8584.2|8585.9|8584.4|8587.5|8586|8584.2|8582.7|1870
1631149200000|2021-09-09 01:00:00|8585.8|8584.3|8588|8586.5|8588.7|8587.5|8583.6|8582.1|1823
1631152800000|2021-09-09 02:00:00|8588.1|8586.6|8588.1|8586.6|8588.3|8587.1|8585.8|8584.5|1786
1631156400000|2021-09-09 03:00:00|8587.8|8586.9|8587.3|8585.8|8588.8|8587.3|8586.2|8584.8|1979
1631160000000|2021-09-09 04:00:00|8587.4|8585.9|8588.1|8586.6|8588.8|8587.6|8585.3|8584.1|1809
1631163600000|2021-09-09 05:00:00|8588.2|8586.7|8588|8586.5|8589.3|8588.3|8586.1|8584.8|1736
1631167200000|2021-09-09 06:00:00|8587.9|8586.4|8582.8|8581.9|8588.1|8586.6|8580.3|8579.4|3418
1631170800000|2021-09-09 07:00:00|8582.9|8582|8575.3|8574.4|8584.7|8583.8|8574.2|8573.2|4482
1631174400000|2021-09-09 08:00:00|8575.4|8574.5|8569|8567.5|8575.7|8574.7|8568.2|8567.1|4682
1631178000000|2021-09-09 09:00:00|8568.9|8567.4|8563.7|8562.2|8569.7|8568.8|8558.1|8557|4241
1631181600000|2021-09-09 10:00:00|8563.2|8562.3|8567.3|8566.4|8569.4|8568.5|8560|8559|3130
1631185200000|2021-09-09 11:00:00|8567.2|8566.3|8557.4|8555.9|8569.6|8567.7|8556.5|8555.1|4770
1631188800000|2021-09-09 12:00:00|8557.5|8556|8545|8544.1|8558.6|8557.3|8540.7|8539.4|6879
1631192400000|2021-09-09 13:00:00|8545.3|8543.8|8537.6|8536.7|8549|8547.8|8533|8531.8|7210
1631196000000|2021-09-09 14:00:00|8537.5|8536.6|8535.4|8534.5|8540.6|8539.4|8524.2|8523.3|6030
1631199600000|2021-09-09 15:00:00|8535.5|8534.6|8537.9|8536.4|8542.4|8541.1|8533.1|8532.2|4106
1631203200000|2021-09-09 16:00:00|8538|8536.5|8538.9|8538|8542.5|8541.4|8536.1|8534.9|3023
1631206800000|2021-09-09 17:00:00|8538.8|8537.9|8546.3|8545.4|8547.3|8546.3|8538.8|8537.7|3838
1631210400000|2021-09-09 18:00:00|8546.4|8545.5|8548.8|8547.9|8550|8548.9|8545.9|8544.7|2585
1631214000000|2021-09-09 19:00:00|8548.9|8548|8546.3|8545.4|8549.1|8548.1|8545.1|8543.9|2159
1631217600000|2021-09-09 20:00:00|8546.5|8545.6|8548.4|8541.5|8551.3|8546.8|8543.3|8539|3830
1631221200000|2021-09-09 21:00:00|8549.9|8540.2|8548.8|8540.5|8557.7|8545.3|8547.3|8531.6|5105
1631224800000|2021-09-09 22:00:00|8549.1|8540.9|8546.2|8544.7|8553.1|8545.3|8545|8536.1|2656
1631228400000|2021-09-09 23:00:00|8546|8544.5|8544.6|8543.1|8548|8546.5|8544.3|8542.8|1269
1631232000000|2021-09-10 00:00:00|8544.5|8543|8543|8542.1|8544.8|8543.5|8542.2|8541|1561
1631235600000|2021-09-10 01:00:00|8543.3|8541.8|8543.3|8541.8|8545.4|8544.2|8542.2|8541|1776
1631239200000|2021-09-10 02:00:00|8543.2|8541.7|8543.9|8542.4|8543.9|8542.7|8540.4|8538.9|2252
1631242800000|2021-09-10 03:00:00|8543.8|8542.3|8541.8|8540.3|8544.8|8543.6|8541.2|8539.9|2118
1631246400000|2021-09-10 04:00:00|8541.9|8540.4|8542.6|8541.1|8543.2|8542.1|8540.4|8539.2|2153
1631250000000|2021-09-10 05:00:00|8542.7|8541.2|8542.5|8539.8|8546|8544.8|8541.6|8537.2|2390
1631253600000|2021-09-10 06:00:00|8542.3|8540|8535.4|8533.9|8545|8543.8|8533.7|8532.2|3468
1631257200000|2021-09-10 07:00:00|8535.3|8533.8|8536.4|8534.9|8542.8|8541.5|8532.2|8531.2|4567
1631260800000|2021-09-10 08:00:00|8536.5|8535|8537.5|8536|8538|8537.1|8532.2|8531.3|3782
1631264400000|2021-09-10 09:00:00|8537.4|8535.9|8533.2|8531.7|8541.9|8540.6|8532.3|8531.4|2886
1631268000000|2021-09-10 10:00:00|8533.3|8531.8|8528|8527.1|8535.1|8534|8527.3|8526.4|3100
1631271600000|2021-09-10 11:00:00|8527.9|8527|8523.4|8522.5|8530|8528.8|8522.7|8521.8|3763
1631275200000|2021-09-10 12:00:00|8523.6|8522.7|8521.9|8521|8531.5|8530.6|8521.5|8520.4|3781
1631278800000|2021-09-10 13:00:00|8521.7|8520.8|8533.1|8531.6|8533.3|8532.3|8520.7|8519.8|4568
1631282400000|2021-09-10 14:00:00|8533.2|8531.7|8541.1|8540.2|8545.4|8543.9|8532.3|8531.1|5344
1631286000000|2021-09-10 15:00:00|8541.5|8540|8538.4|8536.9|8544.3|8543.2|8536.8|8535.7|4412
1631289600000|2021-09-10 16:00:00|8538.3|8536.8|8531.4|8530.5|8538.3|8537|8530.4|8529.5|2894
1631293200000|2021-09-10 17:00:00|8531.5|8530.6|8534.6|8533.7|8535.3|8534.2|8529.7|8528.6|1853
1631296800000|2021-09-10 18:00:00|8534.7|8533.8|8534.5|8533.6|8537.3|8536.4|8534.3|8533|1884
1631300400000|2021-09-10 19:00:00|8534.4|8533.5|8540.7|8539.2|8541.4|8539.9|8533.6|8532.5|2428
1631304000000|2021-09-10 20:00:00|8540.6|8539.1|8540.2|8538.7|8552|8542.6|8538.3|8530.2|3421
1631476800000|2021-09-12 20:00:00|8548.8|8523.1|8542.5|8516.5|8551|8525|8538.1|8512.1|70
1631480400000|2021-09-12 21:00:00|8540.9|8514.9|8542.9|8533.7|8557.1|8535.3|8540.7|8514.7|1491
1631484000000|2021-09-12 22:00:00|8543|8531.3|8538.2|8536.7|8549.4|8537.5|8536.1|8525.8|4594
1631487600000|2021-09-12 23:00:00|8538.3|8536.8|8535.8|8534.3|8538.8|8537.3|8534.7|8533.2|1491
1631491200000|2021-09-13 00:00:00|8535.7|8534.2|8533.9|8532.4|8537.8|8536.3|8532.8|8531.6|2209
1631494800000|2021-09-13 01:00:00|8534|8532.5|8535.3|8533.8|8538.3|8537.2|8533.2|8531.9|2442
1631498400000|2021-09-13 02:00:00|8535.4|8533.9|8531.6|8530.1|8536|8534.9|8530.1|8528.9|2572
1631502000000|2021-09-13 03:00:00|8531.5|8530|8530.3|8528.8|8531.5|8530.2|8527.2|8526.2|1853
1631505600000|2021-09-13 04:00:00|8530.2|8528.7|8532.3|8530.8|8533.6|8532.4|8529.9|8528.6|2123
1631509200000|2021-09-13 05:00:00|8532.2|8530.7|8532.6|8531.1|8535.3|8534.1|8531.2|8530|2986
1631512800000|2021-09-13 06:00:00|8532.2|8530.7|8533.4|8531.9|8535.2|8534.1|8526.6|8525.7|4168
1631516400000|2021-09-13 07:00:00|8533.3|8531.8|8531.6|8530.1|8536.2|8534.9|8529.6|8528.4|4262
1631520000000|2021-09-13 08:00:00|8531.7|8530.2|8533.6|8532.1|8537.3|8536.1|8529.3|8528.1|3628
1631523600000|2021-09-13 09:00:00|8533.5|8532|8530.6|8529.7|8535|8533.9|8529|8527.8|2520
1631527200000|2021-09-13 10:00:00|8530.5|8529.6|8516.9|8516|8530.7|8529.6|8515.8|8514.9|3592
1631530800000|2021-09-13 11:00:00|8517|8516.1|8517|8516.1|8524|8522.7|8516.3|8515.4|3103
1631534400000|2021-09-13 12:00:00|8516.9|8516|8516.2|8515.3|8518.1|8516.9|8510.8|8509.9|4117
1631538000000|2021-09-13 13:00:00|8516.3|8515.4|8526.1|8524.6|8528.9|8527.7|8516.3|8515.4|4691
1631541600000|2021-09-13 14:00:00|8525.8|8524.9|8528.2|8527.3|8539.1|8538.2|8525.8|8524.9|6369
1631545200000|2021-09-13 15:00:00|8528.3|8527.4|8530.8|8529.9|8534.6|8533.4|8527.1|8526.2|4826
1631548800000|2021-09-13 16:00:00|8530.7|8529.8|8534.4|8533.5|8534.6|8533.7|8529.5|8528.5|2633
1631552400000|2021-09-13 17:00:00|8534.5|8533.6|8532.9|8532|8537.2|8536.3|8532.4|8531.5|2206
1631556000000|2021-09-13 18:00:00|8532.7|8531.8|8534.4|8532.9|8535.1|8534.2|8531.9|8531|2119
1631559600000|2021-09-13 19:00:00|8534|8533.1|8535.2|8533.7|8537.3|8536.3|8533.9|8532.8|2351
1631563200000|2021-09-13 20:00:00|8535.1|8533.6|8538.9|8531.2|8540.4|8534.8|8533.3|8527|3020
1631566800000|2021-09-13 21:00:00|8540.3|8529.3|8541|8530.2|8543.9|8532.9|8537.7|8527|1980
1631570400000|2021-09-13 22:00:00|8540.5|8530.5|8535.3|8533.8|8540.9|8534|8534.3|8529.2|5131
1631574000000|2021-09-13 23:00:00|8535.2|8533.7|8535.3|8533.8|8536.8|8534|8534.3|8531.3|1029
1631577600000|2021-09-14 00:00:00|8535.1|8533.6|8532.9|8531.4|8535.2|8533.7|8531.7|8530.3|1683
1631581200000|2021-09-14 01:00:00|8532.6|8531.7|8532.4|8530.9|8533.8|8532.7|8530.7|8529.3|1880
1631584800000|2021-09-14 02:00:00|8532.3|8530.8|8533.9|8532.4|8535.3|8534.1|8532.3|8530.8|2276
1631588400000|2021-09-14 03:00:00|8533.8|8532.3|8534.7|8533.2|8535.9|8534.7|8533.2|8532|1723
1631592000000|2021-09-14 04:00:00|8534.8|8533.3|8536.6|8535.1|8536.9|8535.6|8533|8531.8|1840
1631595600000|2021-09-14 05:00:00|8536.5|8535|8537.9|8534.5|8539.6|8536.2|8532.9|8531.6|2141
1631599200000|2021-09-14 06:00:00|8538.4|8534.6|8529.8|8528.3|8539.5|8538.2|8528.5|8527.5|4030
1631602800000|2021-09-14 07:00:00|8529.9|8528.4|8521.9|8521|8535.1|8534|8520.2|8519|5586
1631606400000|2021-09-14 08:00:00|8521.8|8520.9|8525.3|8524.4|8525.8|8524.7|8519|8517.9|3767
1631610000000|2021-09-14 09:00:00|8525.5|8524|8523.7|8522.2|8526.6|8525.5|8518|8516.9|3333
1631613600000|2021-09-14 10:00:00|8523.6|8522.1|8512|8510.5|8523.9|8522.7|8511.2|8510.1|3018
1631617200000|2021-09-14 11:00:00|8511.9|8510.4|8525.1|8524.2|8526.1|8525|8511.5|8510.3|3374
1631620800000|2021-09-14 12:00:00|8525.2|8524.3|8518.1|8516.6|8528.6|8526.5|8515.8|8514.7|7619
1631624400000|2021-09-14 13:00:00|8518.2|8516.7|8521.9|8520.4|8523.5|8522.5|8511.5|8510.2|6360
1631628000000|2021-09-14 14:00:00|8521.8|8520.3|8536.7|8535.2|8538|8536.9|8520.3|8519|6930
1631631600000|2021-09-14 15:00:00|8536.2|8535.3|8538.4|8537.5|8541.5|8540.4|8532.9|8531.7|4696
1631635200000|2021-09-14 16:00:00|8538.7|8537.8|8536.8|8535.9|8539.8|8538.6|8534.7|8533.7|2701
1631638800000|2021-09-14 17:00:00|8537.2|8535.7|8544.2|8543.3|8545.3|8544.1|8536.4|8535.3|2413
1631642400000|2021-09-14 18:00:00|8544.5|8543|8548.5|8547|8549.8|8548.6|8543.4|8542.3|2901
1631646000000|2021-09-14 19:00:00|8548.6|8547.1|8550.5|8549|8552.5|8551.3|8546.5|8545.2|3312
1631649600000|2021-09-14 20:00:00|8550.4|8548.9|8552.8|8544|8554.7|8551.2|8549.2|8543.6|2346
1631653200000|2021-09-14 21:00:00|8553.3|8542.3|8553.6|8542.6|8560.8|8549.8|8548.6|8537.6|3773
1631656800000|2021-09-14 22:00:00|8554.7|8543.7|8548.7|8547.2|8556.3|8549|8548.5|8542|3384
1631660400000|2021-09-14 23:00:00|8548.6|8547.1|8548.2|8546.7|8549.9|8548.4|8546.9|8545.5|1036
1631664000000|2021-09-15 00:00:00|8548.1|8546.6|8553|8552.1|8554.1|8552.9|8545.9|8544.5|2299
1631667600000|2021-09-15 01:00:00|8553.3|8551.8|8554.7|8553.2|8555.6|8554.3|8552.2|8550.9|2099
1631671200000|2021-09-15 02:00:00|8554.6|8553.1|8557.5|8556|8560.9|8559.7|8554.4|8552.9|2282
1631674800000|2021-09-15 03:00:00|8557.6|8556.1|8552.7|8551.2|8557.9|8556.5|8551.7|8550.5|1874
1631678400000|2021-09-15 04:00:00|8552.4|8551.5|8550.3|8548.8|8553.6|8552.5|8549.5|8548.3|1558
1631682000000|2021-09-15 05:00:00|8550.2|8548.7|8552.9|8544.1|8553.4|8552.2|8545.2|8543.5|2836
1631685600000|2021-09-15 06:00:00|8550.3|8544.3|8539.7|8538.2|8552.9|8545.8|8537.5|8536.4|4752
1631689200000|2021-09-15 07:00:00|8539.8|8538.3|8547|8545.5|8548.7|8547.5|8535.1|8534|4751
1631692800000|2021-09-15 08:00:00|8547.1|8545.6|8548.8|8547.3|8548.9|8547.5|8541.8|8540.6|4137
1631696400000|2021-09-15 09:00:00|8548.9|8547.4|8552.1|8550.6|8555.6|8554.5|8546.7|8545.7|4114
1631700000000|2021-09-15 10:00:00|8552.2|8550.7|8555.9|8554.4|8557.4|8556.3|8551.6|8550.5|2932
1631703600000|2021-09-15 11:00:00|8555.8|8554.3|8552|8551.1|8563.4|8562.2|8550.4|8549.3|3681
1631707200000|2021-09-15 12:00:00|8551.9|8551|8545.6|8544.1|8558.6|8557.5|8544.3|8543.4|5581
1631710800000|2021-09-15 13:00:00|8545.4|8543.9|8533.2|8532.3|8549.7|8548.5|8529.2|8528.1|6119
1631714400000|2021-09-15 14:00:00|8533.3|8532.4|8546.2|8545.3|8549.7|8548.7|8531.5|8530.4|6479
1631718000000|2021-09-15 15:00:00|8546|8545.1|8537.7|8536.8|8546.6|8545.7|8535.4|8534.4|4676
1631721600000|2021-09-15 16:00:00|8537.9|8536.4|8537.2|8536.3|8540.4|8539.3|8535.9|8534.7|2559
1631725200000|2021-09-15 17:00:00|8537.1|8536.2|8536.8|8535.9|8539.8|8538.5|8534.4|8533.2|2116
1631728800000|2021-09-15 18:00:00|8536.7|8535.8|8536.5|8535.6|8537.7|8536.4|8532.9|8531.8|2254
1631732400000|2021-09-15 19:00:00|8536.9|8535.4|8535.2|8534.3|8538.7|8537.5|8533.6|8532.4|1779
1631736000000|2021-09-15 20:00:00|8535.6|8534.1|8541.7|8531|8543.6|8536.1|8534.6|8530.3|3084
1631739600000|2021-09-15 21:00:00|8541.9|8530.9|8541.1|8530.1|8547.3|8536.3|8539.6|8529.6|2484
1631743200000|2021-09-15 22:00:00|8541.9|8530.9|8533.7|8532.2|8542.8|8535.9|8533|8529.9|2345
1631746800000|2021-09-15 23:00:00|8533.6|8532.1|8535.2|8533.7|8536.4|8535.1|8533.5|8532.1|1021
1631750400000|2021-09-16 00:00:00|8535.3|8533.8|8535.3|8533.8|8537.1|8535.7|8534.4|8532.9|1792
1631754000000|2021-09-16 01:00:00|8535.4|8533.9|8538.5|8537|8539.1|8538|8535.3|8533.8|1978
1631757600000|2021-09-16 02:00:00|8538.4|8536.9|8540.2|8538.7|8540.6|8539.1|8537.8|8536.3|1834
1631761200000|2021-09-16 03:00:00|8540.3|8538.8|8539|8537.5|8540.9|8539.4|8538|8536.8|1343
1631764800000|2021-09-16 04:00:00|8538.9|8537.4|8537.3|8535.8|8539.1|8537.8|8536.9|8535.7|1151
1631768400000|2021-09-16 05:00:00|8537.2|8535.7|8538.1|8536.6|8538.5|8537.2|8534.8|8533.6|1735
1631772000000|2021-09-16 06:00:00|8538.2|8536.7|8536.4|8535.5|8540.8|8539.5|8536|8534.9|3748
1631775600000|2021-09-16 07:00:00|8536.3|8535.4|8524|8522.5|8536.5|8535.4|8519.3|8518.1|4869
1631779200000|2021-09-16 08:00:00|8524.2|8522.7|8517.7|8516.2|8527.1|8526|8517.5|8516|4023
1631782800000|2021-09-16 09:00:00|8517.6|8516.1|8517.7|8516.8|8524.5|8523.3|8517|8515.6|4180
1631786400000|2021-09-16 10:00:00|8518|8516.5|8512.7|8511.2|8520.8|8519.9|8508.6|8507.3|3651
1631790000000|2021-09-16 11:00:00|8512.4|8511.5|8505.3|8504.4|8514.6|8513.7|8505.3|8504.2|3424
1631793600000|2021-09-16 12:00:00|8505.2|8504.3|8514.8|8513.3|8517.7|8516.4|8501.2|8500.3|6598
1631797200000|2021-09-16 13:00:00|8514.7|8513.2|8534.1|8532.6|8535.7|8534.7|8514.5|8513|6177
1631800800000|2021-09-16 14:00:00|8533.8|8532.9|8543.6|8542.7|8548.2|8547.1|8533.7|8532.4|5610
1631804400000|2021-09-16 15:00:00|8543.7|8542.8|8534.6|8533.7|8545.4|8544.2|8529.5|8526.8|4594
1631808000000|2021-09-16 16:00:00|8534.7|8533.8|8532.7|8531.8|8536.8|8535.7|8530.4|8529.5|2186
1631811600000|2021-09-16 17:00:00|8532.8|8531.9|8527.2|8526.3|8535.2|8534.1|8526.8|8525.9|1874
1631815200000|2021-09-16 18:00:00|8527.3|8526.4|8524|8523.1|8528.1|8527|8523.6|8522.6|1806
1631818800000|2021-09-16 19:00:00|8523.9|8523|8533.4|8531.9|8533.6|8532.4|8523.9|8523|3517
1631822400000|2021-09-16 20:00:00|8533.1|8531.6|8535.6|8525.6|8539.2|8532.4|8529.6|8525.2|4810
1631826000000|2021-09-16 21:00:00|8535.5|8524.5|8536.1|8526.1|8540.4|8530.5|8531.5|8520.5|5437
1631829600000|2021-09-16 22:00:00|8536.2|8526.2|8527.6|8526.1|8539.1|8530.9|8527|8524.6|4034
1631833200000|2021-09-16 23:00:00|8527.3|8525.8|8527.5|8526|8528.2|8526.7|8526.5|8525|1164
1631836800000|2021-09-17 00:00:00|8527.4|8525.9|8531.8|8530.3|8532.8|8531.6|8525.8|8524.6|2275
1631840400000|2021-09-17 01:00:00|8531.9|8530.4|8532.4|8530.9|8532.5|8531.5|8529|8527.7|2372
1631844000000|2021-09-17 02:00:00|8532.5|8531|8532.8|8531.3|8534|8532.5|8530.9|8529.6|2016
1631847600000|2021-09-17 03:00:00|8532.9|8531.4|8531|8529.5|8534|8532.7|8530.4|8529.2|1530
1631851200000|2021-09-17 04:00:00|8531.1|8529.6|8527.9|8526.4|8531.8|8530.7|8527.4|8526.1|1453
1631854800000|2021-09-17 05:00:00|8527.8|8526.3|8530.6|8522.2|8533.4|8527.2|8523|8521.7|1995
1631858400000|2021-09-17 06:00:00|8531.4|8523.8|8534.1|8532.6|8536.3|8535.2|8526.6|8521|3284
1631862000000|2021-09-17 07:00:00|8533.9|8532.4|8537.1|8535.6|8541.1|8540|8531.3|8530.3|4355
1631865600000|2021-09-17 08:00:00|8537.2|8535.7|8538|8536.5|8540.1|8538.9|8527.7|8526.5|4175
1631869200000|2021-09-17 09:00:00|8538.1|8536.6|8546.8|8545.9|8551.4|8549.9|8533.8|8529.1|4688
1631872800000|2021-09-17 10:00:00|8546.9|8546|8543.2|8541.7|8554|8552.8|8539.4|8538.2|3763
1631876400000|2021-09-17 11:00:00|8542.9|8542|8544.2|8543.3|8544.4|8543.4|8538.4|8537.4|3623
1631880000000|2021-09-17 12:00:00|8544.1|8543.2|8533.6|8532.7|8544.2|8543.3|8533|8532|3885
1631883600000|2021-09-17 13:00:00|8533.7|8532.8|8534|8532.5|8536.8|8535.3|8526.5|8525.5|5619
1631887200000|2021-09-17 14:00:00|8533.9|8532.4|8539|8538.1|8542.6|8541.7|8533.1|8532.2|6436
1631890800000|2021-09-17 15:00:00|8539.1|8538.2|8530.9|8530|8539.2|8538.3|8528.4|8527.4|5245
1631894400000|2021-09-17 16:00:00|8531|8530.1|8530.4|8528.9|8534.1|8533.1|8525.8|8524.8|2796
1631898000000|2021-09-17 17:00:00|8530.3|8528.8|8533.8|8532.9|8534.8|8533.6|8528.7|8527.6|2438
1631901600000|2021-09-17 18:00:00|8533.9|8533|8538.1|8537.2|8538.8|8537.7|8533.5|8532.6|2459
1631905200000|2021-09-17 19:00:00|8538|8537.1|8540.5|8539|8541|8539.6|8536.2|8534.8|2181
1631908800000|2021-09-17 20:00:00|8540.7|8539.2|8540|8529|8546.7|8541.6|8538.3|8528.9|3591
1632081600000|2021-09-19 20:00:00|8548|8527|8552.7|8531.7|8552.7|8531.7|8543.8|8522.8|54
1632085200000|2021-09-19 21:00:00|8552.6|8531.6|8545.5|8529.5|8553.2|8534.9|8534.9|8513.9|1856
1632088800000|2021-09-19 22:00:00|8546|8530|8543.6|8542.1|8552.5|8543.7|8541.5|8525.5|4003
1632092400000|2021-09-19 23:00:00|8543.3|8541.8|8544.3|8542.8|8545.3|8543.8|8542|8540.5|1607
1632096000000|2021-09-20 00:00:00|8544.4|8542.9|8542.5|8541|8545.7|8544.4|8541.9|8540.7|1967
1632099600000|2021-09-20 01:00:00|8542.4|8540.9|8546.8|8545.3|8547.4|8546|8542|8540.9|2313
1632103200000|2021-09-20 02:00:00|8546.6|8545.1|8545.3|8543.8|8550.1|8548.9|8543.9|8542.6|2922
1632106800000|2021-09-20 03:00:00|8545.2|8543.7|8542.2|8541.3|8546.3|8545|8541.4|8540.1|2039
1632110400000|2021-09-20 04:00:00|8542.5|8541|8548.2|8547.3|8549|8547.5|8542.1|8540.9|1493
1632114000000|2021-09-20 05:00:00|8548.4|8546.9|8546.1|8544.6|8548.6|8547.3|8543.7|8542.4|1831
1632117600000|2021-09-20 06:00:00|8546.3|8544.8|8557.7|8556.2|8558.6|8557.4|8545.4|8544.2|3842
1632121200000|2021-09-20 07:00:00|8557.6|8556.1|8567.7|8566.2|8568.3|8566.8|8557.1|8555.6|5980
1632124800000|2021-09-20 08:00:00|8567.6|8566.1|8563.8|8562.9|8571.4|8570.2|8558.6|8557.6|4807
1632128400000|2021-09-20 09:00:00|8563.7|8562.8|8563.9|8562.4|8567.6|8566.4|8554|8552.9|4647
1632132000000|2021-09-20 10:00:00|8563.8|8562.3|8554.4|8553.5|8566.5|8565.4|8551.9|8550.8|4886
1632135600000|2021-09-20 11:00:00|8554.3|8553.4|8570.9|8569.4|8571.1|8570|8552.8|8551.6|3998
1632139200000|2021-09-20 12:00:00|8571|8570.1|8569.7|8568.2|8579.9|8578.6|8565.9|8564.7|4934
1632142800000|2021-09-20 13:00:00|8569.8|8568.3|8565.3|8563.8|8572|8570.8|8562|8560.5|5341
1632146400000|2021-09-20 14:00:00|8565.2|8563.7|8580.1|8579.2|8585.8|8584.9|8564.8|8563.6|6404
1632150000000|2021-09-20 15:00:00|8580|8579.1|8588.8|8587.9|8590.6|8589.4|8576.9|8575.8|4961
1632153600000|2021-09-20 16:00:00|8588.7|8587.8|8592.3|8591.4|8595.2|8594.2|8587.1|8586.2|4041
1632157200000|2021-09-20 17:00:00|8592.4|8591.5|8587|8586.1|8595|8593.8|8585.6|8584.5|2696
1632160800000|2021-09-20 18:00:00|8586.9|8586|8592.3|8591.4|8593|8591.8|8585.3|8584.1|2951
1632164400000|2021-09-20 19:00:00|8592.4|8591.5|8584.5|8583.6|8594.3|8593.1|8583.8|8582.5|3602
1632168000000|2021-09-20 20:00:00|8584.4|8583.5|8591.2|8580.2|8592.9|8587.2|8584.4|8578.4|4874
1632171600000|2021-09-20 21:00:00|8591.9|8580.9|8588.8|8577.8|8595.7|8584.7|8586|8576.6|2565
1632175200000|2021-09-20 22:00:00|8588.7|8577.7|8583.7|8582.2|8594.2|8585.6|8583.4|8577.7|2278
1632178800000|2021-09-20 23:00:00|8583.9|8582.4|8584.2|8582.7|8587.1|8585.6|8583.3|8582|1890
1632182400000|2021-09-21 00:00:00|8584.1|8582.6|8588.6|8587.1|8590.4|8589.1|8583.9|8582.5|2833
1632186000000|2021-09-21 01:00:00|8588.7|8587.2|8588.6|8587.1|8590|8588.8|8583.4|8582.1|2962
1632189600000|2021-09-21 02:00:00|8588.5|8587|8583.3|8581.8|8588.7|8587.3|8582.8|8581.6|2353
1632193200000|2021-09-21 03:00:00|8583.4|8581.9|8582.9|8581.4|8586.6|8585.2|8582.5|8581.1|2116
1632196800000|2021-09-21 04:00:00|8582.7|8581.8|8580.3|8578.8|8583.6|8582.2|8579.6|8578.1|1579
1632200400000|2021-09-21 05:00:00|8580.2|8578.7|8585.8|8584.3|8586.7|8585.5|8578.9|8577.7|2034
1632204000000|2021-09-21 06:00:00|8585.6|8584.1|8582.9|8582|8587|8585.5|8577.8|8576.9|3605
1632207600000|2021-09-21 07:00:00|8583|8582.1|8570.5|8569.6|8583|8582.1|8563.9|8562.6|5879
1632211200000|2021-09-21 08:00:00|8570.7|8569.2|8574.8|8573.9|8576.6|8575.3|8565.9|8564.7|4684
1632214800000|2021-09-21 09:00:00|8574.7|8573.8|8574.4|8572.9|8577.1|8575.9|8570|8568.6|3927
1632218400000|2021-09-21 10:00:00|8574.5|8573|8575.6|8574.7|8580.2|8579.1|8572.5|8571.4|3392
1632222000000|2021-09-21 11:00:00|8576|8574.5|8586.4|8585.5|8587.1|8586|8575.5|8574.3|3559
1632225600000|2021-09-21 12:00:00|8586.3|8585.4|8589.1|8588.2|8590.8|8589.5|8581.1|8580.2|5577
1632229200000|2021-09-21 13:00:00|8588.9|8588|8584.5|8583.6|8594|8593.1|8580.7|8579.5|6749
1632232800000|2021-09-21 14:00:00|8584.8|8583.3|8593.8|8592.9|8595.8|8594.7|8583.5|8582.4|7381
1632236400000|2021-09-21 15:00:00|8593.7|8592.8|8581.8|8580.3|8594.8|8593.6|8580.2|8579.1|5337
1632240000000|2021-09-21 16:00:00|8581.9|8580.4|8585.7|8584.2|8588|8586.8|8579.6|8578.4|4089
1632243600000|2021-09-21 17:00:00|8585.4|8584.5|8586|8584.5|8588.1|8587.2|8583.2|8582.1|3751
1632247200000|2021-09-21 18:00:00|8585.8|8584.9|8582.4|8581.5|8588|8586.9|8582.3|8581.1|3207
1632250800000|2021-09-21 19:00:00|8582.5|8581.6|8585.1|8583.6|8585.4|8584.2|8578|8576.7|3389
1632254400000|2021-09-21 20:00:00|8585|8583.5|8588.5|8577.5|8589|8584.7|8582.9|8576.8|4611
1632258000000|2021-09-21 21:00:00|8587.7|8576.7|8588.6|8577.6|8591.4|8583.4|8584.3|8573.8|3044
1632261600000|2021-09-21 22:00:00|8588.3|8577.3|8583.7|8582.2|8589.6|8583|8582.2|8576.9|2662
1632265200000|2021-09-21 23:00:00|8583.9|8582.4|8584.2|8582.7|8585|8583.5|8582.6|8581.1|1225
1632268800000|2021-09-22 00:00:00|8584.1|8582.6|8582.5|8581|8586.4|8585.1|8580.9|8579.6|2630
1632272400000|2021-09-22 01:00:00|8582.4|8580.9|8583|8581.5|8583.1|8581.6|8574.5|8573|4417
1632276000000|2021-09-22 02:00:00|8582.9|8581.4|8583.6|8582.1|8585.7|8584.2|8582.5|8581.1|1970
1632279600000|2021-09-22 03:00:00|8583.7|8582.2|8586.3|8585.4|8587.5|8586.2|8582.7|8581.2|2451
1632283200000|2021-09-22 04:00:00|8586.6|8585.1|8586.8|8585.3|8588.6|8587.3|8584.4|8583.2|2132
1632286800000|2021-09-22 05:00:00|8586.9|8585.4|8587.4|8585.9|8587.4|8586.2|8583.8|8582.4|2080
1632290400000|2021-09-22 06:00:00|8587.3|8585.8|8591.2|8589.7|8592|8590.7|8584.9|8583.4|3040
1632294000000|2021-09-22 07:00:00|8590.9|8590|8602|8600.5|8603.7|8602.2|8589.2|8588.1|5238
1632297600000|2021-09-22 08:00:00|8601.8|8600.3|8604.4|8602.9|8604.9|8603.9|8594.1|8593.2|4153
1632301200000|2021-09-22 09:00:00|8604.3|8602.8|8602.9|8601.4|8609.1|8607.9|8601.1|8600.2|3651
1632304800000|2021-09-22 10:00:00|8602.6|8601.7|8604.8|8603.3|8605.4|8604.1|8595.5|8594.5|2972
1632308400000|2021-09-22 11:00:00|8604.3|8603.4|8597.3|8596.4|8604.8|8603.8|8596.3|8595|2853
1632312000000|2021-09-22 12:00:00|8597.4|8596.5|8607.8|8606.9|8613.8|8612.3|8596.1|8594.9|4177
1632315600000|2021-09-22 13:00:00|8607.9|8607|8605.2|8603.7|8612.3|8611.1|8603.1|8601.9|4668
1632319200000|2021-09-22 14:00:00|8605.1|8603.6|8601.5|8600|8605.6|8604.4|8597.9|8596.8|5642
1632322800000|2021-09-22 15:00:00|8601.2|8600.3|8588.6|8587.7|8603.3|8602.1|8588.2|8587.1|4174
1632326400000|2021-09-22 16:00:00|8588.7|8587.8|8596.1|8594.6|8597|8595.9|8588.4|8587.4|3255
1632330000000|2021-09-22 17:00:00|8596|8595.1|8598.2|8587.2|8599.6|8596.6|8588.6|8586.3|3107
1632333600000|2021-09-22 18:00:00|8598|8587|8590.3|8588.8|8600.6|8595.4|8582.4|8580.9|13008
1632337200000|2021-09-22 19:00:00|8590.1|8588.6|8588.3|8586.8|8590.4|8588.9|8579.8|8578.3|7274
1632340800000|2021-09-22 20:00:00|8588.2|8586.7|8586.6|8575.6|8589|8587.2|8583.2|8575.2|4928
1632344400000|2021-09-22 21:00:00|8586.7|8575.7|8589|8581.2|8593.2|8583.7|8579.9|8568.9|8475
1632348000000|2021-09-22 22:00:00|8588.6|8580|8585|8583.5|8591.1|8584.4|8583.6|8573.5|4233
1632351600000|2021-09-22 23:00:00|8585.1|8583.6|8584|8582.5|8586.8|8585|8582.3|8580.8|1834
1632355200000|2021-09-23 00:00:00|8584.1|8582.6|8584.4|8582.9|8584.6|8583.2|8580.4|8579.2|2078
1632358800000|2021-09-23 01:00:00|8584.5|8583|8581.1|8579.6|8585.8|8584.5|8580.8|8579.3|1936
1632362400000|2021-09-23 02:00:00|8581.2|8579.7|8586.3|8584.8|8586.3|8585.1|8580.1|8578.9|2378
1632366000000|2021-09-23 03:00:00|8586.2|8584.7|8582.4|8580.9|8587.9|8586.7|8581.3|8579.9|2333
1632369600000|2021-09-23 04:00:00|8582.3|8580.8|8581.2|8580.3|8584|8582.8|8581.2|8579.9|1630
1632373200000|2021-09-23 05:00:00|8581.1|8580.2|8583.9|8582.4|8584.4|8582.9|8580.7|8579.7|1776
1632376800000|2021-09-23 06:00:00|8584|8582.5|8581.9|8580.4|8590.6|8589.3|8579.7|8578.7|4322
1632380400000|2021-09-23 07:00:00|8582.1|8580.6|8580|8577.4|8588.8|8587.2|8577.3|8575.8|6544
1632384000000|2021-09-23 08:00:00|8579.9|8577.6|8584.3|8582.8|8585.9|8584.8|8576.5|8573|5230
1632387600000|2021-09-23 09:00:00|8584.2|8582.7|8572|8571.1|8584.2|8583|8571.5|8570.1|5516
1632391200000|2021-09-23 10:00:00|8572.1|8571.2|8566.7|8555.7|8579.3|8577.8|8561.9|8555.6|7510
1632394800000|2021-09-23 11:00:00|8566.1|8556.1|8540.2|8539.3|8569.9|8568.4|8540.1|8538.8|8163
1632398400000|2021-09-23 12:00:00|8540.6|8539.1|8546.7|8545.2|8553.8|8552.8|8540.2|8539|5982
1632402000000|2021-09-23 13:00:00|8546.8|8545.3|8547.9|8546.4|8557.6|8556.5|8540.7|8539.2|6686
1632405600000|2021-09-23 14:00:00|8547.8|8546.3|8548.9|8547.4|8550.2|8549|8541.4|8540.2|5809
1632409200000|2021-09-23 15:00:00|8549.1|8547.6|8538.1|8536.6|8555.5|8554.3|8537.2|8536|5384
1632412800000|2021-09-23 16:00:00|8538|8536.5|8545.2|8543.7|8545.2|8543.9|8537.1|8535.9|3271
1632416400000|2021-09-23 17:00:00|8545.1|8543.6|8552.1|8550.6|8552.2|8551.3|8544|8542.8|2752
1632420000000|2021-09-23 18:00:00|8551.8|8550.9|8554.4|8553.5|8555.7|8554.4|8551|8549.9|2445
1632423600000|2021-09-23 19:00:00|8554.3|8553.4|8556.3|8554.8|8557.2|8556|8553.3|8552.4|2469
1632427200000|2021-09-23 20:00:00|8556.5|8555|8556.4|8553.1|8560.8|8556.4|8554.8|8548.3|4459
1632430800000|2021-09-23 21:00:00|8556.8|8552.8|8559.9|8551.6|8562.5|8555.1|8552.4|8541.4|2854
1632434400000|2021-09-23 22:00:00|8559.8|8551.7|8556.2|8554.7|8563.8|8556.1|8555.6|8550.5|1970
1632438000000|2021-09-23 23:00:00|8556.3|8554.8|8556.9|8555.4|8557.8|8556.3|8555.3|8553.9|1462
1632441600000|2021-09-24 00:00:00|8557|8555.5|8552.3|8550.8|8558.1|8556.6|8551.6|8550.3|3600
1632445200000|2021-09-24 01:00:00|8552.4|8550.9|8556.8|8555.3|8557.3|8556|8551.3|8549.8|2572
1632448800000|2021-09-24 02:00:00|8556.7|8555.2|8557.6|8556.1|8558.3|8557|8555|8553.5|2216
1632452400000|2021-09-24 03:00:00|8557.2|8556.3|8555.7|8554.8|8558.1|8556.8|8553.7|8552.5|2285
1632456000000|2021-09-24 04:00:00|8555.6|8554.7|8554|8552.5|8556.4|8555.1|8552.9|8551.7|1686
1632459600000|2021-09-24 05:00:00|8553.9|8552.4|8557.6|8556.1|8558|8556.8|8553.1|8552|2549
1632463200000|2021-09-24 06:00:00|8557.7|8556.2|8553.8|8552.9|8560.1|8558.9|8550|8548.7|3724
1632466800000|2021-09-24 07:00:00|8553.9|8553|8563.5|8562|8563.5|8562.1|8553.6|8552.5|5860
1632470400000|2021-09-24 08:00:00|8563.4|8561.9|8556.7|8555.2|8567.8|8566.3|8554|8552.7|5040
1632474000000|2021-09-24 09:00:00|8556.4|8555.5|8563.9|8563|8564.4|8563.1|8556|8554.8|3985
1632477600000|2021-09-24 10:00:00|8563.8|8562.9|8567.9|8567|8568.1|8567.1|8559.2|8558|4109
1632481200000|2021-09-24 11:00:00|8568|8567.1|8566.2|8564.7|8573|8571.9|8563.9|8562.8|5149
1632484800000|2021-09-24 12:00:00|8566.5|8565|8566.6|8565.7|8573.1|8571.9|8565.6|8564.7|4790
1632488400000|2021-09-24 13:00:00|8566.7|8565.8|8557.1|8555.6|8570.3|8568.9|8554.1|8553.1|5935
1632492000000|2021-09-24 14:00:00|8556.9|8555.4|8567.4|8565.9|8567.9|8567|8554|8553.1|5423
1632495600000|2021-09-24 15:00:00|8567.3|8565.8|8563.2|8561.7|8570.3|8569.4|8562.9|8561.7|3738
1632499200000|2021-09-24 16:00:00|8563.1|8561.6|8565.5|8564|8567.4|8566.2|8560|8559|3645
1632502800000|2021-09-24 17:00:00|8565.6|8564.1|8574.6|8573.7|8574.9|8573.8|8565|8563.9|2363
1632506400000|2021-09-24 18:00:00|8574.7|8573.8|8577|8576.1|8577.7|8576.5|8571.1|8570.2|1972
1632510000000|2021-09-24 19:00:00|8576.9|8576|8571.2|8569.7|8577.3|8576.1|8570.2|8569|1702
1632513600000|2021-09-24 20:00:00|8571.1|8569.6|8575.5|8567.9|8581.6|8573.1|8569.9|8559.5|3540
1632686400000|2021-09-26 20:00:00|8588.7|8576.7|8588.5|8574.4|8593.1|8578.7|8581.3|8568.5|76
1632690000000|2021-09-26 21:00:00|8588|8573.8|8583.2|8563.5|8593.9|8576.4|8571.6|8550.6|2467
1632693600000|2021-09-26 22:00:00|8584.3|8563.3|8574.7|8573.2|8585|8575.1|8572.5|8563.3|3781
1632697200000|2021-09-26 23:00:00|8574.8|8573.3|8577.2|8575.7|8578.4|8576.9|8574.8|8573.3|1466
1632700800000|2021-09-27 00:00:00|8577.1|8575.6|8572.2|8571.3|8577.2|8575.7|8570.3|8569.2|2895
1632704400000|2021-09-27 01:00:00|8572.3|8571.4|8572.6|8571.1|8576.1|8574.9|8571.1|8569.8|3376
1632708000000|2021-09-27 02:00:00|8572.5|8571|8575.3|8573.8|8576.8|8575.6|8570.8|8569.8|2310
1632711600000|2021-09-27 03:00:00|8575.4|8573.9|8573.5|8572.6|8576.8|8575.5|8572.6|8571.3|1836
1632715200000|2021-09-27 04:00:00|8573.4|8572.5|8571.8|8570.3|8574.3|8573|8570.8|8569.5|1364
1632718800000|2021-09-27 05:00:00|8571.9|8570.4|8568.9|8567.4|8572.9|8571.8|8567.8|8566.3|1835
1632722400000|2021-09-27 06:00:00|8568.8|8567.3|8564.2|8562.7|8578.3|8577|8563.8|8562.7|3985
1632726000000|2021-09-27 07:00:00|8563.9|8563|8548.9|8547.4|8568|8567|8545.2|8543.8|6168
1632729600000|2021-09-27 08:00:00|8548.8|8547.3|8531.7|8530.8|8548.9|8547.6|8528.1|8526.9|5501
1632733200000|2021-09-27 09:00:00|8531.8|8530.9|8538.9|8537.4|8547.8|8546.9|8531.6|8530.6|4700
1632736800000|2021-09-27 10:00:00|8538.5|8537.6|8547|8546.1|8547.4|8546.2|8538.5|8537.3|4029
1632740400000|2021-09-27 11:00:00|8546.7|8545.8|8543.2|8542.3|8549.2|8548.1|8534.9|8533.9|4716
1632744000000|2021-09-27 12:00:00|8543.7|8542.2|8541.2|8539.7|8548.9|8547.6|8534.4|8533.3|7245
1632747600000|2021-09-27 13:00:00|8540.8|8539.9|8530.6|8529.7|8542.3|8541.2|8530.6|8529.7|6867
1632751200000|2021-09-27 14:00:00|8530.7|8529.8|8536.6|8535.1|8538.2|8537|8528.1|8526.6|6331
1632754800000|2021-09-27 15:00:00|8536.5|8535|8534.2|8533.3|8544|8542.5|8532.2|8531.1|5505
1632758400000|2021-09-27 16:00:00|8534.3|8533.4|8538.3|8537.4|8540.8|8539.6|8534.2|8533.1|3147
1632762000000|2021-09-27 17:00:00|8538.4|8537.5|8541.9|8540.4|8542.5|8541.5|8538.1|8537.1|2201
1632765600000|2021-09-27 18:00:00|8541.6|8540.7|8534.9|8534|8542.8|8541.6|8534.1|8532.9|2197
1632769200000|2021-09-27 19:00:00|8534.7|8533.8|8537.1|8535.6|8537.6|8536.4|8533.9|8532.6|1728
1632772800000|2021-09-27 20:00:00|8536.9|8535.4|8541|8533.8|8541|8536.1|8535.1|8530.2|2339
1632776400000|2021-09-27 21:00:00|8541.5|8532.3|8542.7|8531.7|8545|8534.8|8536.6|8527.2|2061
1632780000000|2021-09-27 22:00:00|8542.8|8531.8|8536.9|8535.4|8543.2|8536|8535.3|8529.6|1681
1632783600000|2021-09-27 23:00:00|8537|8535.5|8537.2|8535.7|8537.3|8535.8|8534|8532.5|1219
1632787200000|2021-09-28 00:00:00|8537.3|8535.8|8535.2|8534.3|8538.4|8537.2|8535|8533.9|1708
1632790800000|2021-09-28 01:00:00|8535.3|8534.4|8535.3|8533.8|8537.9|8536.8|8533.9|8532.9|1937
1632794400000|2021-09-28 02:00:00|8535.2|8533.7|8533.4|8531.9|8536.4|8535.2|8532.2|8531.1|1847
1632798000000|2021-09-28 03:00:00|8533.5|8532|8532.1|8530.6|8535.2|8533.7|8531.1|8529.6|1339
1632801600000|2021-09-28 04:00:00|8532.2|8530.7|8531.1|8529.6|8533.3|8531.8|8530|8528.8|1272
1632805200000|2021-09-28 05:00:00|8530.9|8529.4|8531.5|8530|8534.7|8533.2|8530.5|8529.3|1702
1632808800000|2021-09-28 06:00:00|8531.4|8529.9|8530|8528.5|8534.4|8533|8526|8524.8|4147
1632812400000|2021-09-28 07:00:00|8530.1|8528.6|8545.3|8543.8|8547.1|8545.6|8528.7|8527.3|6056
1632816000000|2021-09-28 08:00:00|8545.2|8543.7|8544.1|8542.6|8551.6|8550.4|8543.5|8542.5|5779
1632819600000|2021-09-28 09:00:00|8544|8542.5|8560|8558.5|8560.4|8559.1|8541.4|8540.2|4863
1632823200000|2021-09-28 10:00:00|8560.1|8558.6|8589.8|8588.3|8592.7|8590.7|8559.9|8558.4|6382
1632826800000|2021-09-28 11:00:00|8589.6|8588.1|8595.9|8594.4|8599.5|8598|8582.6|8581.1|6859
1632830400000|2021-09-28 12:00:00|8596|8594.5|8624.1|8622.6|8629.6|8628.1|8593|8591.5|8351
1632834000000|2021-09-28 13:00:00|8623.9|8622.4|8622.5|8621|8627.3|8626.2|8613.5|8612.3|8024
1632837600000|2021-09-28 14:00:00|8622.9|8621.4|8624.9|8624|8641.6|8640.1|8622.7|8620.7|10847
1632841200000|2021-09-28 15:00:00|8624.8|8623.9|8630.5|8629|8631.7|8630.3|8622.6|8621.4|6462
1632844800000|2021-09-28 16:00:00|8630.2|8628.7|8635|8633.5|8635.6|8634.2|8626.2|8625.1|4628
1632848400000|2021-09-28 17:00:00|8635.2|8633.7|8634.4|8633.5|8637|8635.7|8629.2|8627.8|3846
1632852000000|2021-09-28 18:00:00|8634.3|8633.4|8629.7|8628.2|8636.8|8635.6|8628.1|8626.8|3570
1632855600000|2021-09-28 19:00:00|8629.6|8628.1|8631.2|8629.7|8633.1|8631.6|8627|8625.8|3199
1632859200000|2021-09-28 20:00:00|8631.1|8629.6|8636.3|8625.3|8638.3|8632|8629|8624.6|4021
1632862800000|2021-09-28 21:00:00|8637|8626|8636|8625.4|8642.9|8631.9|8631.3|8620.3|6176
1632866400000|2021-09-28 22:00:00|8635.7|8625.5|8632.6|8631.1|8638|8631.5|8631.4|8625.3|2676
1632870000000|2021-09-28 23:00:00|8632.8|8631.3|8630.5|8629|8633|8631.5|8630.2|8628.7|1778
1632873600000|2021-09-29 00:00:00|8630.6|8629.1|8630.9|8629.4|8631.8|8630.3|8628.5|8627|3014
1632877200000|2021-09-29 01:00:00|8630.7|8629.2|8630.9|8629.4|8633|8631.5|8628.4|8626.9|3612
1632880800000|2021-09-29 02:00:00|8631|8629.5|8627.2|8625.7|8631.9|8630.5|8626.9|8625.4|2284
1632884400000|2021-09-29 03:00:00|8627.1|8625.6|8626.8|8625.3|8628.7|8627.2|8625.3|8623.8|1955
1632888000000|2021-09-29 04:00:00|8626.7|8625.2|8626|8624.5|8627.6|8626.1|8624|8622.8|1766
1632891600000|2021-09-29 05:00:00|8625.7|8624.8|8623.8|8622.3|8626.9|8625.6|8623.6|8622.3|2595
1632895200000|2021-09-29 06:00:00|8623.9|8622.4|8626|8624.5|8628.6|8627.1|8618|8616.9|5150
1632898800000|2021-09-29 07:00:00|8626.1|8624.6|8627.6|8626.1|8637.9|8636.7|8613.5|8612|7499
1632902400000|2021-09-29 08:00:00|8627.5|8626|8639|8637.5|8642.5|8641.2|8623.6|8622.4|6034
1632906000000|2021-09-29 09:00:00|8639.1|8637.6|8625.9|8624.4|8641.2|8639.7|8623.4|8622.2|4472
1632909600000|2021-09-29 10:00:00|8625.8|8624.3|8634.8|8633.3|8636.7|8635.3|8620.8|8619.6|4723
1632913200000|2021-09-29 11:00:00|8634.9|8633.4|8636.4|8634.9|8645.1|8643.8|8631|8629.5|6175
1632916800000|2021-09-29 12:00:00|8636.3|8634.8|8651|8649.5|8656.8|8655.3|8636.3|8634.8|6572
1632920400000|2021-09-29 13:00:00|8651.2|8649.7|8653.4|8651.9|8657.6|8656.5|8645.2|8644.1|7321
1632924000000|2021-09-29 14:00:00|8653.3|8651.8|8651.7|8650.2|8659.1|8657.6|8641.8|8640.3|8900
1632927600000|2021-09-29 15:00:00|8651.6|8650.1|8641.8|8640.9|8653.6|8652.2|8639.2|8637.7|6039
1632931200000|2021-09-29 16:00:00|8641.9|8640.4|8642.7|8641.2|8651.5|8650.4|8640.6|8639.4|4711
1632934800000|2021-09-29 17:00:00|8642.8|8641.3|8638.6|8637.1|8648.9|8647.5|8638.3|8636.8|4008
1632938400000|2021-09-29 18:00:00|8638.5|8637|8635.7|8634.2|8639.5|8638.2|8634|8632.5|3766
1632942000000|2021-09-29 19:00:00|8635.8|8634.3|8642|8640.5|8642.5|8641.2|8633.5|8632.2|2470
1632945600000|2021-09-29 20:00:00|8641.6|8640.1|8641.2|8632.6|8647|8640.6|8636.7|8629.5|4752
1632949200000|2021-09-29 21:00:00|8643.2|8632.2|8641.3|8633.7|8645.4|8636|8637|8626|1907
1632952800000|2021-09-29 22:00:00|8641.4|8633.8|8636.5|8635|8642.5|8637.3|8635|8630.4|2523
1632956400000|2021-09-29 23:00:00|8636.6|8635.1|8641.1|8639.6|8641.3|8639.8|8636.2|8634.7|1699
1632960000000|2021-09-30 00:00:00|8641|8639.5|8633.4|8631.9|8642|8640.5|8632.9|8631.4|2570
1632963600000|2021-09-30 01:00:00|8633.3|8631.8|8632.9|8631.4|8635.8|8634.3|8631.3|8629.8|2451
1632967200000|2021-09-30 02:00:00|8632.7|8631.2|8630.2|8628.7|8633.1|8631.6|8628.8|8627.3|2083
1632970800000|2021-09-30 03:00:00|8629.9|8629|8624.7|8623.2|8631.4|8629.9|8623.5|8622|2020
1632974400000|2021-09-30 04:00:00|8624.9|8623.4|8632.1|8630.6|8632.2|8630.7|8622.6|8621.3|1673
1632978000000|2021-09-30 05:00:00|8632.2|8630.7|8632.2|8627.5|8636.7|8632.4|8628.8|8624.1|2516
1632981600000|2021-09-30 06:00:00|8632.6|8627|8628|8626.5|8633.6|8631.5|8621.9|8620.7|4561
1632985200000|2021-09-30 07:00:00|8627.9|8626.4|8633.5|8632|8643.7|8642.4|8626|8624.5|6567
1632988800000|2021-09-30 08:00:00|8633.4|8631.9|8635.7|8634.2|8641|8640|8632|8630.5|4757
1632992400000|2021-09-30 09:00:00|8635.6|8634.1|8620.3|8618.8|8636.2|8634.7|8612.3|8611.2|4941
1632996000000|2021-09-30 10:00:00|8620.4|8618.9|8614.3|8612.8|8620.4|8618.9|8605.5|8604.1|5579
1632999600000|2021-09-30 11:00:00|8614.5|8613|8607.2|8605.7|8616.3|8615.1|8607|8605.5|4367
1633003200000|2021-09-30 12:00:00|8607.3|8605.8|8603.1|8601.6|8608.5|8607.4|8592.5|8591|7039
1633006800000|2021-09-30 13:00:00|8603.2|8601.7|8594.6|8593.1|8605.2|8603.7|8590.7|8589.2|8135
1633010400000|2021-09-30 14:00:00|8594.7|8593.2|8595.6|8594.1|8601.1|8599.8|8584.2|8582.7|9146
1633014000000|2021-09-30 15:00:00|8596.1|8594.6|8596.3|8594.8|8598.8|8597.6|8578.4|8576.9|9346
1633017600000|2021-09-30 16:00:00|8596.4|8594.9|8596.5|8595|8604.6|8603.1|8592.7|8591.5|6126
1633021200000|2021-09-30 17:00:00|8596.6|8595.1|8596.1|8595.2|8599.8|8598.6|8594.6|8593.4|4281
1633024800000|2021-09-30 18:00:00|8596|8595.1|8598|8596.5|8598.1|8596.8|8585.9|8585|4291
1633028400000|2021-09-30 19:00:00|8597.9|8596.4|8598.4|8596.9|8598.7|8597.5|8591.4|8590.1|4402
1633032000000|2021-09-30 20:00:00|8598.6|8597.1|8597.9|8586.9|8600.6|8597.6|8591.4|8585.7|5922
1633035600000|2021-09-30 21:00:00|8598.6|8587.6|8596.9|8592.3|8603.7|8594.4|8594.4|8583.4|5693
1633039200000|2021-09-30 22:00:00|8597.3|8592.5|8591.4|8589.9|8600.6|8593.2|8591.4|8586.6|2504
1633042800000|2021-09-30 23:00:00|8591.2|8589.7|8593.8|8592.3|8594.9|8593.4|8591.2|8589.7|1511
1633046400000|2021-10-01 00:00:00|8593.9|8592.4|8596.8|8595.3|8598.6|8596.1|8589.9|8588.4|3577
1633050000000|2021-10-01 01:00:00|8596.9|8595.4|8600.1|8598.6|8603.9|8602.4|8596.2|8594.7|4172
1633053600000|2021-10-01 02:00:00|8600.2|8598.7|8605.8|8604.3|8606.2|8604.7|8597.5|8596|2416
1633057200000|2021-10-01 03:00:00|8605.7|8604.2|8604.2|8602.7|8605.8|8604.4|8602.5|8601|2303
1633060800000|2021-10-01 04:00:00|8604.1|8602.6|8604.9|8603.4|8606.9|8605.5|8603|8601.5|2271
1633064400000|2021-10-01 05:00:00|8604.8|8603.3|8606.3|8604.8|8608.1|8606.6|8603.4|8602|2760
1633068000000|2021-10-01 06:00:00|8606.2|8604.7|8612.7|8611.2|8615|8613.8|8603|8601.8|5545
1633071600000|2021-10-01 07:00:00|8612.6|8611.1|8602.2|8600.7|8624.8|8623.5|8599.6|8598.2|7337
1633075200000|2021-10-01 08:00:00|8602.4|8600.9|8593.9|8592.4|8608.8|8607.9|8589.6|8588.3|6844
1633078800000|2021-10-01 09:00:00|8594|8592.5|8579.4|8577.9|8594|8592.8|8577.2|8575.7|5091
1633082400000|2021-10-01 10:00:00|8579.6|8578.1|8572|8570.5|8583.2|8581.7|8565.9|8564.6|5860
1633086000000|2021-10-01 11:00:00|8572.2|8570.7|8566.2|8564.7|8574.8|8573.6|8565.2|8563.7|6400
1633089600000|2021-10-01 12:00:00|8566.3|8564.8|8569.1|8567.6|8578.7|8577.2|8563.5|8562.6|6720
1633093200000|2021-10-01 13:00:00|8569|8567.5|8556.3|8553.7|8570.1|8568.9|8550|8548.8|7794
1633096800000|2021-10-01 14:00:00|8556|8553.6|8564.9|8563.4|8568.2|8566.7|8547.2|8545.7|9067
1633100400000|2021-10-01 15:00:00|8564.8|8563.3|8546.6|8545.1|8566.7|8565.5|8545.6|8544.4|7356
1633104000000|2021-10-01 16:00:00|8546.7|8545.2|8552.5|8551|8553.6|8552.1|8544.9|8543.6|4771
1633107600000|2021-10-01 17:00:00|8552.4|8550.9|8554.3|8552.8|8554.8|8553.6|8550.2|8548.8|3082
1633111200000|2021-10-01 18:00:00|8554.2|8552.7|8556.5|8555|8559|8558|8552.3|8551|2325
1633114800000|2021-10-01 19:00:00|8556.3|8555.4|8559.1|8557.6|8560.1|8558.8|8554.5|8553|2878
1633118400000|2021-10-01 20:00:00|8559.2|8557.7|8559.6|8558.1|8565.7|8559.8|8557.6|8552.5|3506
1633291200000|2021-10-03 20:00:00|8571.3|8550.3|8565.2|8544.2|8572.7|8551.7|8562|8541|79
1633294800000|2021-10-03 21:00:00|8569.5|8548.5|8567.6|8556.6|8583.1|8563.3|8561.1|8540.1|2139
1633298400000|2021-10-03 22:00:00|8568.1|8557.1|8555.1|8552.9|8571.1|8560.1|8553.6|8551.1|5400
1633302000000|2021-10-03 23:00:00|8554.9|8553.4|8554.1|8552.6|8555.7|8554.2|8553.2|8551.7|2230
1633305600000|2021-10-04 00:00:00|8553.9|8552.4|8558.6|8557.1|8558.7|8557.2|8553.4|8551.9|3135
1633309200000|2021-10-04 01:00:00|8558.5|8557|8566|8564.5|8566.8|8565.3|8558.2|8556.7|2976
1633312800000|2021-10-04 02:00:00|8566.1|8564.6|8565.5|8564|8569.6|8568.2|8564.8|8563.3|2701
1633316400000|2021-10-04 03:00:00|8565.4|8563.9|8563.2|8561.7|8565.5|8564|8561|8559.8|2022
1633320000000|2021-10-04 04:00:00|8563.3|8561.8|8559.9|8558.4|8565.7|8564.5|8559.3|8557.8|1944
1633323600000|2021-10-04 05:00:00|8559.8|8558.3|8566.8|8565.3|8567.1|8565.6|8557.9|8556.6|2082
1633327200000|2021-10-04 06:00:00|8566.7|8565.2|8566.6|8565.1|8568.1|8566.8|8561.2|8559.7|4225
1633330800000|2021-10-04 07:00:00|8566.7|8565.2|8560.3|8558.8|8574.4|8572.9|8557.7|8556.2|7058
1633334400000|2021-10-04 08:00:00|8560.4|8558.9|8565|8563.5|8572.9|8571.5|8558.8|8557.5|5442
1633338000000|2021-10-04 09:00:00|8564.9|8563.4|8546.6|8545.1|8566.9|8565.7|8545|8543.5|5468
1633341600000|2021-10-04 10:00:00|8547.3|8545.8|8550.5|8549.6|8556.5|8555.3|8545.2|8543.7|4557
1633345200000|2021-10-04 11:00:00|8550.7|8549.8|8551.4|8549.9|8560.5|8559.1|8547.8|8546.5|5902
1633348800000|2021-10-04 12:00:00|8551.3|8549.8|8550.7|8549.2|8562.4|8561.1|8548.7|8547.2|5107
1633352400000|2021-10-04 13:00:00|8550.6|8549.1|8538.4|8536.9|8553.7|8552.4|8537.1|8535.8|6361
1633356000000|2021-10-04 14:00:00|8538.3|8536.8|8544.7|8543.8|8545.3|8544.4|8532|8530.5|7939
1633359600000|2021-10-04 15:00:00|8544.8|8543.9|8544.4|8543.5|8552.2|8551.1|8538.5|8537.3|6593
1633363200000|2021-10-04 16:00:00|8544.5|8543.6|8539.2|8537.7|8545.1|8544|8535.7|8534.2|4396
1633366800000|2021-10-04 17:00:00|8539.1|8537.6|8537.9|8536.4|8540.3|8539.1|8532.8|8531.5|3508
1633370400000|2021-10-04 18:00:00|8537.8|8536.3|8538.3|8537.4|8542.3|8541.1|8536.7|8535.5|3831
1633374000000|2021-10-04 19:00:00|8538.5|8537|8537.5|8536|8540.7|8539.3|8536.9|8535.5|3063
1633377600000|2021-10-04 20:00:00|8537.3|8535.8|8544|8535.9|8545.3|8539.3|8536.5|8534.2|3225
1633381200000|2021-10-04 21:00:00|8545.8|8535.4|8541.5|8530.5|8546.1|8536.4|8539.9|8529.4|2484
1633384800000|2021-10-04 22:00:00|8541.7|8530.7|8536.7|8535.2|8544.6|8538.1|8535.9|8530.7|2348
1633388400000|2021-10-04 23:00:00|8536.6|8535.1|8538|8536.5|8539.3|8537.8|8535.6|8534.1|1371
1633392000000|2021-10-05 00:00:00|8537.8|8536.3|8541.7|8540.2|8543|8541.5|8536|8534.5|3042
1633395600000|2021-10-05 01:00:00|8541.8|8540.3|8537.3|8536.4|8545.8|8544.3|8535.8|8534.5|2996
1633399200000|2021-10-05 02:00:00|8537.5|8536|8532.7|8531.2|8538.4|8536.9|8531.4|8529.9|2139
1633402800000|2021-10-05 03:00:00|8532.8|8531.3|8532|8530.5|8534.8|8533.3|8530.6|8529.1|1834
1633406400000|2021-10-05 04:00:00|8532.2|8530.7|8532.6|8531.7|8535.6|8534.1|8532.1|8530.6|1676
1633410000000|2021-10-05 05:00:00|8532.7|8531.8|8531.3|8529.8|8533.8|8532.5|8529.9|8528.6|2232
1633413600000|2021-10-05 06:00:00|8531.2|8529.7|8528.7|8527.2|8536|8534.5|8525.8|8524.5|4480
1633417200000|2021-10-05 07:00:00|8528.6|8527.1|8523.3|8521.8|8532.3|8531.3|8516.9|8515.9|6580
1633420800000|2021-10-05 08:00:00|8523.2|8521.7|8516.6|8515.1|8524.2|8523|8513.1|8511.9|5291
1633424400000|2021-10-05 09:00:00|8516.5|8515|8516.8|8515.3|8521.1|8519.9|8516|8514.9|3819
1633428000000|2021-10-05 10:00:00|8516.7|8515.2|8510.2|8508.7|8522.2|8520.7|8508.5|8507.2|4130
1633431600000|2021-10-05 11:00:00|8510.3|8508.8|8516.1|8515.2|8518.2|8516.9|8507|8505.8|5261
1633435200000|2021-10-05 12:00:00|8516.4|8515.5|8515.9|8514.4|8518.2|8516.8|8509.3|8508.2|4138
1633438800000|2021-10-05 13:00:00|8516.1|8514.6|8511.7|8510.2|8522.3|8521.2|8508.2|8506.9|7366
1633442400000|2021-10-05 14:00:00|8511.3|8509.8|8509.7|8508.2|8513.5|8512.1|8503.6|8502.6|6797
1633446000000|2021-10-05 15:00:00|8509.4|8508.5|8511.6|8510.1|8515.1|8513.6|8508.4|8507.5|5264
1633449600000|2021-10-05 16:00:00|8511.7|8510.2|8508|8506.5|8515.1|8513.7|8506.6|8505.6|3679
1633453200000|2021-10-05 17:00:00|8508.1|8506.6|8508.6|8507.1|8511.5|8510.3|8507.3|8506.1|2711
1633456800000|2021-10-05 18:00:00|8508.5|8507|8509.3|8508.4|8510.7|8509.5|8506.7|8505.3|2410
1633460400000|2021-10-05 19:00:00|8509.7|8508.2|8512.4|8510.9|8512.7|8511.4|8508.7|8507.8|2001
1633464000000|2021-10-05 20:00:00|8512.2|8510.7|8514.6|8505.6|8514.9|8512.7|8510.8|8505.1|2625
1633467600000|2021-10-05 21:00:00|8514.9|8503.9|8516|8506.8|8520.7|8511.4|8511.2|8503.1|5998
1633471200000|2021-10-05 22:00:00|8515.6|8506.4|8511.6|8510.1|8516.3|8511.8|8510.5|8506.1|2325
1633474800000|2021-10-05 23:00:00|8511.5|8510|8510.5|8509|8511.8|8510.3|8509.2|8507.8|1335
1633478400000|2021-10-06 00:00:00|8510.6|8509.1|8510.3|8508.8|8512|8510.5|8506.6|8505.5|2548
1633482000000|2021-10-06 01:00:00|8510.4|8508.9|8513.8|8512.3|8515.6|8514.2|8508.8|8507.3|3071
1633485600000|2021-10-06 02:00:00|8513.9|8512.4|8515.7|8514.2|8517|8515.6|8510.1|8508.7|1955
1633489200000|2021-10-06 03:00:00|8515.6|8514.1|8516.6|8515.1|8518.2|8517|8515.6|8514.1|1659
1633492800000|2021-10-06 04:00:00|8516.3|8515.4|8515.3|8513.8|8518.6|8517.1|8514.8|8513.5|1982
1633496400000|2021-10-06 05:00:00|8515.4|8513.9|8515.3|8513.8|8516.1|8515.1|8511.9|8510.6|2192
1633500000000|2021-10-06 06:00:00|8515.1|8513.6|8513.3|8512.4|8515.3|8513.8|8506.1|8505|4420
1633503600000|2021-10-06 07:00:00|8513.1|8512.2|8520.8|8519.3|8527.7|8526.2|8510.5|8509.3|7736
1633507200000|2021-10-06 08:00:00|8520.9|8519.4|8525.5|8524|8526.6|8525.4|8512.9|8511.7|6386
1633510800000|2021-10-06 09:00:00|8525.6|8524.1|8517.8|8516.9|8526.3|8525.3|8514|8512.7|6460
1633514400000|2021-10-06 10:00:00|8517.7|8516.8|8500.8|8499.3|8518.9|8517.8|8500.8|8499.3|5860
1633518000000|2021-10-06 11:00:00|8500.9|8499.4|8502.4|8500.9|8511.8|8510.7|8498.9|8498|5489
1633521600000|2021-10-06 12:00:00|8502.5|8501|8500.6|8499.1|8502.7|8501.4|8495.4|8492|6859
1633525200000|2021-10-06 13:00:00|8500.7|8499.2|8509.5|8508|8511.4|8509.9|8497.3|8496|6976
1633528800000|2021-10-06 14:00:00|8509.6|8508.1|8507.2|8506.3|8515.3|8514|8501.2|8499.7|8716
1633532400000|2021-10-06 15:00:00|8507.3|8506.4|8510.2|8508.7|8515.1|8513.9|8502.7|8501.2|5731
1633536000000|2021-10-06 16:00:00|8510.3|8508.8|8516.7|8515.8|8517.1|8515.8|8507.5|8506.6|4430
1633539600000|2021-10-06 17:00:00|8516.6|8515.7|8511.2|8509.7|8517.8|8516.8|8507.2|8504.8|3570
1633543200000|2021-10-06 18:00:00|8511.1|8509.6|8503.7|8502.8|8511.7|8510.4|8502.8|8501.7|3773
1633546800000|2021-10-06 19:00:00|8506|8505.1|8506.8|8505.3|8508.1|8506.8|8503.2|8502.1|3144
1633550400000|2021-10-06 20:00:00|8506.9|8505.4|8511.7|8505.1|8511.7|8507.8|8504.8|8500.4|3520
1633554000000|2021-10-06 21:00:00|8512.4|8505|8508.6|8502.1|8513.5|8505|8507|8496.9|2600
1633557600000|2021-10-06 22:00:00|8508.7|8502|8504.1|8502.6|8511.4|8505.5|8504|8499.5|2842
1633561200000|2021-10-06 23:00:00|8504.3|8502.8|8502.2|8500.7|8504.8|8503.3|8501.8|8500.3|1473
1633564800000|2021-10-07 00:00:00|8502.1|8500.6|8503.6|8502.1|8506.1|8504.7|8500.4|8499|2582
1633568400000|2021-10-07 01:00:00|8503.7|8502.2|8507|8505.5|8507.1|8505.9|8502.8|8501.4|2129
1633572000000|2021-10-07 02:00:00|8507.1|8505.6|8508|8506.5|8509.4|8508.3|8506.5|8505.2|1419
1633575600000|2021-10-07 03:00:00|8507.9|8506.4|8507.5|8506|8509.3|8508.2|8507|8505.6|1331
1633579200000|2021-10-07 04:00:00|8507.4|8505.9|8508.6|8507.1|8508.8|8507.3|8505.4|8504.3|1232
1633582800000|2021-10-07 05:00:00|8508.7|8507.2|8508|8506.5|8511.3|8510|8506.9|8505.7|1781
1633586400000|2021-10-07 06:00:00|8507.9|8506.4|8504.7|8503.2|8510|8508.9|8503.7|8501|3788
1633590000000|2021-10-07 07:00:00|8504.8|8503.3|8518.3|8516.8|8518.4|8516.9|8502.7|8501.5|6083
1633593600000|2021-10-07 08:00:00|8518.5|8517|8508.4|8507.5|8523.3|8522|8506.3|8505.1|5163
1633597200000|2021-10-07 09:00:00|8508.6|8507.7|8506.1|8505.2|8512.5|8511.5|8494.1|8492.7|5318
1633600800000|2021-10-07 10:00:00|8506|8505.1|8505.1|8503.6|8510.7|8509.8|8501.4|8500.5|3993
1633604400000|2021-10-07 11:00:00|8505|8503.5|8500.1|8498.6|8505.2|8504|8494.4|8493.2|5045
1633608000000|2021-10-07 12:00:00|8499.4|8498.5|8500.6|8499.7|8504.4|8502.9|8496.8|8495.8|4744
1633611600000|2021-10-07 13:00:00|8501|8499.5|8492.3|8491.4|8503.2|8502.3|8491.4|8490.4|6160
1633615200000|2021-10-07 14:00:00|8492.4|8491.5|8487.2|8485.7|8494.7|8493.8|8482.5|8481|6308
1633618800000|2021-10-07 15:00:00|8487.3|8485.8|8480.7|8479.8|8490.1|8488.9|8480.5|8479.5|4454
1633622400000|2021-10-07 16:00:00|8480.5|8479.6|8483.9|8482.4|8484|8482.9|8475.6|8474.1|3500
1633626000000|2021-10-07 17:00:00|8484|8482.5|8487.1|8485.6|8490.3|8489.3|8483.4|8482.2|2530
1633629600000|2021-10-07 18:00:00|8487.2|8485.7|8481.5|8480|8487.6|8486.7|8480.9|8479.9|2616
1633633200000|2021-10-07 19:00:00|8481.4|8480.5|8485.9|8484.4|8487.2|8486|8480.8|8479.8|2577
1633636800000|2021-10-07 20:00:00|8485.7|8484.2|8487.9|8478.9|8490.8|8486.8|8484.4|8477.9|3742
1633640400000|2021-10-07 21:00:00|8489.6|8478.6|8493.2|8483.6|8497.2|8486.2|8486.1|8476.4|3764
1633644000000|2021-10-07 22:00:00|8493.1|8483.7|8486.3|8484.8|8493.9|8487.1|8486|8482.3|2396
1633647600000|2021-10-07 23:00:00|8486.2|8484.7|8488.2|8486.7|8490.1|8488.6|8486.1|8484.6|1466
1633651200000|2021-10-08 00:00:00|8488.1|8486.6|8488.1|8486.6|8490.8|8489.3|8485.8|8484.3|2408
1633654800000|2021-10-08 01:00:00|8488.2|8486.7|8487|8486.1|8488.9|8487.6|8485.6|8484.1|2536
1633658400000|2021-10-08 02:00:00|8487.1|8486.2|8487.4|8485.9|8488.3|8487.3|8484.5|8483.2|1938
1633662000000|2021-10-08 03:00:00|8487.3|8485.8|8489|8487.5|8490.3|8488.8|8486.9|8485.6|1813
1633665600000|2021-10-08 04:00:00|8488.9|8487.4|8490.5|8489|8490.7|8489.2|8487.4|8486|1461
1633669200000|2021-10-08 05:00:00|8490.6|8489.1|8489.4|8487.9|8493|8492|8488.9|8487.6|2374
1633672800000|2021-10-08 06:00:00|8489.7|8488.2|8493.5|8492|8494.4|8493.3|8487.1|8485.9|3840
1633676400000|2021-10-08 07:00:00|8493|8492.1|8496.3|8495.4|8500.2|8499.3|8492.4|8491|5948
1633680000000|2021-10-08 08:00:00|8496.6|8495.1|8495.7|8494.8|8499.2|8498|8491.5|8490.5|4388
1633683600000|2021-10-08 09:00:00|8495.6|8494.7|8491|8490.1|8498.4|8497|8490.6|8489.5|4790
1633687200000|2021-10-08 10:00:00|8490.9|8490|8485.7|8484.2|8491.2|8490.1|8481.9|8480.7|3877
1633690800000|2021-10-08 11:00:00|8485.6|8484.1|8487.5|8486.6|8488.7|8487.5|8479.6|8478.5|3447
1633694400000|2021-10-08 12:00:00|8487.6|8486.7|8483.5|8482|8499.8|8491.9|8479.5|8477.4|9145
1633698000000|2021-10-08 13:00:00|8483.6|8482.1|8486.6|8485.1|8494|8492.8|8482.9|8481.4|8567
1633701600000|2021-10-08 14:00:00|8486.5|8485|8486.8|8485.9|8487.7|8486.8|8479.5|8478.5|7494
1633705200000|2021-10-08 15:00:00|8487|8486.1|8491.3|8489.8|8491.6|8490.6|8483.1|8482.2|5431
1633708800000|2021-10-08 16:00:00|8491|8490.1|8493.3|8491.8|8496|8494.8|8489.8|8488.9|3411
1633712400000|2021-10-08 17:00:00|8493.2|8491.7|8494.3|8492.8|8496.7|8495.5|8492|8490.8|2540
1633716000000|2021-10-08 18:00:00|8494.2|8492.7|8500.1|8498.6|8500.7|8499.5|8493|8491.9|2387
1633719600000|2021-10-08 19:00:00|8500.2|8498.7|8496.4|8494.9|8500.2|8499|8494.6|8493.5|2158
1633723200000|2021-10-08 20:00:00|8496.5|8495|8507.5|8496.5|8509.6|8500.5|8493.6|8482.6|2501
1633896000000|2021-10-10 20:00:00|8495.6|8477.9|8505.2|8490|8510.5|8490.9|8486.4|8471|297
1633899600000|2021-10-10 21:00:00|8492|8471|8501.4|8495.4|8510.3|8499|8492|8471|1975
1633903200000|2021-10-10 22:00:00|8501.6|8495.6|8496.5|8495|8501.7|8497.2|8494.7|8489.8|4813
1633906800000|2021-10-10 23:00:00|8496.6|8495.1|8494.8|8493.3|8497.7|8496.2|8494.5|8493|1707
1633910400000|2021-10-11 00:00:00|8494.7|8493.2|8487.2|8485.7|8495|8493.5|8486.6|8485.2|2500
1633914000000|2021-10-11 01:00:00|8487.3|8485.8|8483.8|8482.9|8487.4|8485.9|8478.9|8477.7|2479
1633917600000|2021-10-11 02:00:00|8483.7|8482.8|8482.4|8480.9|8484.1|8482.8|8481.1|8479.6|1614
1633921200000|2021-10-11 03:00:00|8482.3|8480.8|8486.9|8485.4|8487.7|8486.5|8480.9|8479.6|1955
1633924800000|2021-10-11 04:00:00|8486.8|8485.3|8484.8|8483.3|8487.3|8486|8484.4|8482.9|1361
1633928400000|2021-10-11 05:00:00|8484.9|8483.4|8476.7|8475.2|8485.3|8484.1|8476.2|8474.7|2214
1633932000000|2021-10-11 06:00:00|8476.6|8475.1|8477.2|8475.7|8484|8482.8|8472.9|8471.6|4841
1633935600000|2021-10-11 07:00:00|8477.1|8475.6|8480.9|8479.4|8487.6|8486.6|8473.7|8472.6|6211
1633939200000|2021-10-11 08:00:00|8480.8|8479.3|8478.3|8477.4|8486.8|8485.6|8475.2|8474.2|5151
1633942800000|2021-10-11 09:00:00|8478.4|8477.5|8486|8484.5|8489.1|8488.2|8476.6|8475.4|4516
1633946400000|2021-10-11 10:00:00|8486.1|8484.6|8485.7|8484.8|8489.3|8488.4|8484.1|8483|3635
1633950000000|2021-10-11 11:00:00|8485.8|8484.9|8488.5|8487|8492.2|8491.2|8482.6|8481.7|3460
1633953600000|2021-10-11 12:00:00|8488.3|8487.4|8488.7|8487.8|8489.1|8488|8484.9|8483.7|3877
1633957200000|2021-10-11 13:00:00|8488.5|8487.6|8485.1|8484.2|8492.7|8491.5|8484.1|8482.9|4820
1633960800000|2021-10-11 14:00:00|8485|8484.1|8493|8492.1|8496.8|8495.7|8483.3|8482.1|4681
1633964400000|2021-10-11 15:00:00|8492.9|8492|8494.3|8493.4|8495.2|8494.2|8489.4|8488.1|3354
1633968000000|2021-10-11 16:00:00|8494.2|8493.3|8496.8|8495.3|8497.7|8496.6|8494.1|8492.9|2704
1633971600000|2021-10-11 17:00:00|8496.5|8495.6|8494.2|8492.7|8500.2|8499.1|8493.4|8492.3|2774
1633975200000|2021-10-11 18:00:00|8494.3|8492.8|8494.6|8493.7|8496.1|8494.8|8492.3|8491.2|2073
1633978800000|2021-10-11 19:00:00|8494.4|8493.5|8502|8500.5|8502.8|8501.3|8492.6|8491.3|2624
1633982400000|2021-10-11 20:00:00|8502.1|8500.6|8501|8495|8502.9|8501.4|8497.9|8493.4|2746
1633986000000|2021-10-11 21:00:00|8502.3|8496.3|8501.3|8495.3|8504.2|8498.2|8499.5|8493.5|2804
1633989600000|2021-10-11 22:00:00|8501.4|8495.4|8501.8|8500.3|8502.5|8501|8498.7|8492.9|2282
1633993200000|2021-10-11 23:00:00|8501.6|8500.1|8501.4|8499.9|8503.5|8502|8500|8498.5|1463
1633996800000|2021-10-12 00:00:00|8501.2|8499.7|8501.8|8500.9|8504.3|8502.9|8499.1|8497.6|2657
1634000400000|2021-10-12 01:00:00|8501.9|8501|8499.6|8498.1|8504.3|8502.9|8499.5|8498|2683
1634004000000|2021-10-12 02:00:00|8499.5|8498|8498.1|8497.2|8499.7|8498.6|8497|8495.6|2118
1634007600000|2021-10-12 03:00:00|8498|8497.1|8502.4|8500.9|8502.6|8501.3|8498|8497|1875
1634011200000|2021-10-12 04:00:00|8502.5|8501|8500.1|8498.6|8502.6|8501.1|8499.4|8498.2|1184
1634014800000|2021-10-12 05:00:00|8500.2|8498.7|8497.5|8495.2|8501.2|8499.9|8496.4|8493.6|2164
1634018400000|2021-10-12 06:00:00|8497.7|8495|8502.7|8501.2|8505.7|8504.2|8496|8494.5|4050
1634022000000|2021-10-12 07:00:00|8502.6|8501.1|8507.2|8505.7|8509.5|8508.3|8501.2|8500|5034
1634025600000|2021-10-12 08:00:00|8507.1|8505.6|8501.9|8500.4|8519.2|8517.7|8501|8499.9|5150
1634029200000|2021-10-12 09:00:00|8502|8500.5|8499.6|8498.1|8502.4|8501|8489.3|8487.9|4910
1634032800000|2021-10-12 10:00:00|8499.3|8497.8|8485.2|8483.7|8499.4|8497.9|8483.4|8482.3|4307
1634036400000|2021-10-12 11:00:00|8485.3|8483.8|8482.2|8480.7|8487.4|8486.3|8477|8476.1|3610
1634040000000|2021-10-12 12:00:00|8482.4|8480.9|8482.3|8480.8|8484.3|8483.1|8474|8473|5678
1634043600000|2021-10-12 13:00:00|8482.2|8480.7|8491.7|8490.2|8493.5|8492|8477.8|8476.6|7121
1634047200000|2021-10-12 14:00:00|8491.6|8490.1|8491.9|8490.4|8501|8500.1|8489.7|8488.8|7278
1634050800000|2021-10-12 15:00:00|8491.7|8490.8|8484|8483.1|8494.1|8492.9|8481.2|8480|5727
1634054400000|2021-10-12 16:00:00|8484.1|8483.2|8485.2|8484.3|8489.7|8488.4|8481.4|8480.4|3396
1634058000000|2021-10-12 17:00:00|8485.3|8484.4|8484.8|8483.9|8489.2|8488.3|8484|8482.8|2909
1634061600000|2021-10-12 18:00:00|8484.7|8483.8|8482.1|8481.2|8486.1|8484.8|8481.2|8480.1|3158
1634065200000|2021-10-12 19:00:00|8482|8481.1|8485|8483.5|8487.8|8486.5|8481.2|8480.2|2251
1634068800000|2021-10-12 20:00:00|8484.9|8483.4|8488.8|8479.9|8493.6|8485.8|8483.7|8476.5|3631
1634072400000|2021-10-12 21:00:00|8488.9|8478.9|8490.3|8483.1|8492.5|8484.8|8485.1|8474.1|4716
1634076000000|2021-10-12 22:00:00|8490|8481.4|8487.7|8486.2|8490.7|8486.5|8485.3|8477.9|2363
1634079600000|2021-10-12 23:00:00|8487.6|8486.1|8493.8|8492.3|8494.3|8492.8|8487.6|8486.1|1338
1634083200000|2021-10-13 00:00:00|8493.7|8492.2|8489.2|8487.7|8494.1|8492.6|8488.8|8487.4|2238
1634086800000|2021-10-13 01:00:00|8488.6|8487.5|8487.1|8485.6|8490|8488.8|8486.2|8484.7|2518
1634090400000|2021-10-13 02:00:00|8487.2|8485.7|8486|8485.1|8489.4|8488.2|8484.9|8483.4|2144
1634094000000|2021-10-13 03:00:00|8486.1|8485.2|8485.3|8484.4|8486.8|8485.7|8484.8|8483.3|1823
1634097600000|2021-10-13 04:00:00|8485.4|8484.5|8483.9|8482.4|8486|8485|8483.8|8482.4|1397
1634101200000|2021-10-13 05:00:00|8483.8|8482.3|8488.7|8484.7|8493.1|8487.7|8483.7|8480.5|1419
1634104800000|2021-10-13 06:00:00|8487.5|8486|8483.8|8482.9|8491.8|8490.5|8482.9|8481.6|3829
1634108400000|2021-10-13 07:00:00|8483.9|8483|8481.2|8479.7|8489.5|8488.1|8478.2|8477|5447
1634112000000|2021-10-13 08:00:00|8481.1|8479.6|8481|8479.5|8482|8481.1|8475|8473.7|4679
1634115600000|2021-10-13 09:00:00|8480.8|8479.3|8479|8478.1|8484.7|8483.5|8473.5|8472.5|4585
1634119200000|2021-10-13 10:00:00|8479.1|8478.2|8488|8486.5|8488.7|8487.4|8476.3|8475.1|4200
1634122800000|2021-10-13 11:00:00|8487.9|8486.4|8490.7|8489.8|8492.4|8491.2|8481.3|8480.3|4806
1634126400000|2021-10-13 12:00:00|8490.8|8489.9|8490.6|8489.7|8496.5|8495.4|8487|8482.3|7153
1634130000000|2021-10-13 13:00:00|8490.5|8489.6|8479.8|8478.9|8491.1|8489.9|8477.9|8477|8196
1634133600000|2021-10-13 14:00:00|8479.9|8479|8490.1|8489.2|8490.6|8489.7|8478.6|8477.7|7107
1634137200000|2021-10-13 15:00:00|8490|8489.1|8478.8|8477.3|8490.5|8489.6|8478.5|8477.1|5075
1634140800000|2021-10-13 16:00:00|8478.5|8477.6|8487.5|8486.6|8487.7|8486.6|8476.9|8475.7|3367
1634144400000|2021-10-13 17:00:00|8487.4|8486.5|8494.2|8491|8494.2|8492|8483.9|8482.6|3597
1634148000000|2021-10-13 18:00:00|8494|8491.1|8495.5|8494.6|8498.8|8497.5|8492.2|8490.7|4391
1634151600000|2021-10-13 19:00:00|8495.6|8494.7|8487.2|8485.7|8496.5|8495.4|8485.5|8484.3|3031
1634155200000|2021-10-13 20:00:00|8487.1|8485.6|8492.3|8484.3|8492.5|8488.5|8485.7|8480.8|2414
1634158800000|2021-10-13 21:00:00|8491.7|8480.7|8494.3|8487.5|8495.8|8487.8|8487.4|8478.5|4841
1634162400000|2021-10-13 22:00:00|8495.2|8486.2|8486.9|8485.4|8495.3|8488|8485.4|8482.5|2056
1634166000000|2021-10-13 23:00:00|8486.5|8485|8485.3|8483.8|8487.8|8486.3|8485.1|8483.6|1403
1634169600000|2021-10-14 00:00:00|8485.2|8483.7|8487.5|8486|8488|8486.5|8484.9|8483.4|1985
1634173200000|2021-10-14 01:00:00|8487.4|8485.9|8485.2|8483.7|8488.4|8486.9|8485|8483.5|1776
1634176800000|2021-10-14 02:00:00|8485.3|8483.8|8484.3|8482.8|8485.7|8484.2|8483.3|8482|1467
1634180400000|2021-10-14 03:00:00|8484.2|8482.7|8482.3|8480.8|8484.7|8483.2|8480.1|8478.9|1724
1634184000000|2021-10-14 04:00:00|8481.9|8481|8482.7|8481.2|8485.1|8484|8481.4|8480.1|1564
1634187600000|2021-10-14 05:00:00|8482.6|8481.1|8480.6|8479.1|8484|8482.9|8480.4|8478.9|1675
1634191200000|2021-10-14 06:00:00|8480.5|8479|8476.7|8475.2|8485|8483.8|8475.2|8473.9|4157
1634194800000|2021-10-14 07:00:00|8476.8|8475.3|8475|8474.1|8481.2|8479.9|8473.3|8472.1|5086
1634198400000|2021-10-14 08:00:00|8474.9|8474|8472|8470.5|8479.7|8478.8|8468|8467|4784
1634202000000|2021-10-14 09:00:00|8471.9|8470.4|8461.7|8460.2|8476.8|8475.7|8461.3|8460.2|4467
1634205600000|2021-10-14 10:00:00|8461.5|8460|8468.8|8467.9|8469.7|8468.8|8455|8454.1|4082
1634209200000|2021-10-14 11:00:00|8468.9|8468|8460.1|8459.2|8469.8|8468.9|8459.8|8458.9|3807
1634212800000|2021-10-14 12:00:00|8460.2|8459.3|8462.3|8461.4|8469.5|8467.3|8459.1|8458.1|5329
1634216400000|2021-10-14 13:00:00|8462.4|8461.5|8464.5|8463.6|8466.8|8465.8|8458.4|8457.2|5938
1634220000000|2021-10-14 14:00:00|8464.6|8463.7|8470.3|8469.4|8471.7|8470.8|8456.2|8455.3|4663
1634223600000|2021-10-14 15:00:00|8470.2|8469.3|8470.8|8469.3|8474.1|8473.2|8468.5|8467.3|4650
1634227200000|2021-10-14 16:00:00|8470.7|8469.2|8468.2|8467.3|8472.7|8471.5|8467.8|8466.7|3058
1634230800000|2021-10-14 17:00:00|8468.1|8467.2|8472.9|8472|8473.8|8472.8|8468|8467.1|2087
1634234400000|2021-10-14 18:00:00|8472.8|8471.9|8475.5|8474.6|8475.6|8474.7|8471.3|8470.4|1731
1634238000000|2021-10-14 19:00:00|8475.8|8474.3|8483.6|8482.1|8484|8482.9|8475|8473.9|2388
1634241600000|2021-10-14 20:00:00|8483.5|8482|8484.5|8477.5|8485.9|8483.7|8479.4|8472|3157
1634245200000|2021-10-14 21:00:00|8486.3|8476.4|8485.8|8476|8489.2|8479.2|8480.1|8469.1|2165
1634248800000|2021-10-14 22:00:00|8485.4|8476.1|8482.2|8480.7|8487.8|8482|8480.4|8475|2652
1634252400000|2021-10-14 23:00:00|8482.3|8480.8|8480.6|8479.1|8482.5|8481|8479.6|8478.1|1441
1634256000000|2021-10-15 00:00:00|8480.5|8479|8477.6|8476.1|8481|8479.5|8476.8|8475.6|2265
1634259600000|2021-10-15 01:00:00|8477.7|8476.2|8483.7|8482.2|8484.3|8482.8|8477.5|8476|2356
1634263200000|2021-10-15 02:00:00|8483.9|8482.4|8483|8481.5|8484.5|8483.3|8481.2|8479.7|2159
1634266800000|2021-10-15 03:00:00|8482.9|8481.4|8482.8|8481.3|8484.3|8482.9|8482|8480.7|1662
1634270400000|2021-10-15 04:00:00|8482.5|8481|8482.4|8480.9|8483.2|8481.9|8481.3|8479.8|1223
1634274000000|2021-10-15 05:00:00|8482.3|8480.8|8485.7|8484.2|8487|8485.7|8481.1|8479.7|1945
1634277600000|2021-10-15 06:00:00|8485.6|8484.1|8479.3|8477.8|8487.6|8486.1|8478.1|8476.9|3744
1634281200000|2021-10-15 07:00:00|8479.2|8477.7|8464|8462.5|8480.5|8479|8458.1|8457|5756
1634284800000|2021-10-15 08:00:00|8464.1|8462.6|8457.1|8455.6|8464.8|8463.5|8453|8451.8|4922
1634288400000|2021-10-15 09:00:00|8457.2|8455.7|8453.4|8451.9|8458.4|8457.1|8450.8|8449.8|4196
1634292000000|2021-10-15 10:00:00|8453.3|8451.8|8447.3|8446.4|8455.6|8454.5|8446.7|8445.5|4012
1634295600000|2021-10-15 11:00:00|8447.2|8446.3|8438.5|8437.6|8448.4|8447.4|8435.8|8434.6|4224
1634299200000|2021-10-15 12:00:00|8438.4|8437.5|8441.1|8439.6|8442.3|8441.1|8434.3|8433.1|5918
1634302800000|2021-10-15 13:00:00|8441|8439.5|8429.3|8427.8|8445.6|8444.4|8429.2|8427.7|5863
1634306400000|2021-10-15 14:00:00|8429.2|8427.7|8429|8428.1|8434.3|8433.4|8425.8|8424.8|6382
1634310000000|2021-10-15 15:00:00|8429.1|8428.2|8428.5|8427.6|8433.6|8432.4|8427|8425.9|5191
1634313600000|2021-10-15 16:00:00|8428.6|8427.7|8428.3|8427.4|8429.9|8428.7|8424.1|8423.1|3257
1634317200000|2021-10-15 17:00:00|8428.2|8427.3|8431|8430.1|8432.5|8431.3|8427.8|8426.7|2121
1634320800000|2021-10-15 18:00:00|8430.9|8430|8442|8440.5|8442.2|8440.8|8428.1|8427|2631
1634324400000|2021-10-15 19:00:00|8441.9|8440.4|8443.3|8442.4|8445.7|8444.4|8440.1|8439|2562
1634328000000|2021-10-15 20:00:00|8443.7|8442.2|8442.3|8435.3|8445.8|8443.3|8438.1|8428.8|3935
1634500800000|2021-10-17 20:00:00|8436.7|8418.1|8436.1|8418.2|8442.1|8422.6|8428.1|8410.6|101
1634504400000|2021-10-17 21:00:00|8437|8418.6|8438.7|8427.7|8442.2|8434|8429.4|8412.8|2484
1634508000000|2021-10-17 22:00:00|8437.9|8427|8429.9|8428.4|8439.4|8433|8429.9|8426.2|8228
1634511600000|2021-10-17 23:00:00|8430|8428.5|8427.9|8426.4|8433.3|8430.3|8427.6|8426.1|2817
1634515200000|2021-10-18 00:00:00|8428|8426.5|8429.5|8428|8431.4|8430.2|8425.7|8424.2|2997
1634518800000|2021-10-18 01:00:00|8429.6|8428.1|8439.2|8437.7|8439.8|8438.5|8429.5|8428|2666
1634522400000|2021-10-18 02:00:00|8439.3|8437.8|8436.2|8434.7|8439.7|8438.5|8436.1|8434.6|1852
1634526000000|2021-10-18 03:00:00|8436.3|8434.8|8436.3|8434.8|8440.3|8439|8435.3|8433.8|2214
1634529600000|2021-10-18 04:00:00|8436.2|8434.7|8433.2|8432.3|8436.3|8435.1|8432.8|8431.7|1482
1634533200000|2021-10-18 05:00:00|8433.3|8432.4|8435.6|8434.1|8438.8|8437.5|8432.9|8431.6|1923
1634536800000|2021-10-18 06:00:00|8435.7|8434.2|8428.2|8426.7|8439.6|8438.5|8426.9|8425.4|3830
1634540400000|2021-10-18 07:00:00|8428.1|8426.6|8433.5|8432.6|8435.4|8434.5|8426|8424.7|4990
1634544000000|2021-10-18 08:00:00|8433.6|8432.7|8441.8|8440.3|8444.6|8443.6|8433.5|8432.6|4894
1634547600000|2021-10-18 09:00:00|8441.9|8440.4|8434.8|8433.9|8442.7|8441.6|8430|8428.9|4279
1634551200000|2021-10-18 10:00:00|8434.7|8433.8|8444.2|8442.7|8445.3|8444.1|8433.3|8431.9|3993
1634554800000|2021-10-18 11:00:00|8444.3|8442.8|8444.3|8443.4|8445.6|8444.7|8438.4|8437.3|3972
1634558400000|2021-10-18 12:00:00|8444.4|8443.5|8448.7|8447.2|8452.3|8451.4|8442.6|8441.4|6402
1634562000000|2021-10-18 13:00:00|8448.5|8447|8449.6|8448.7|8456.6|8455.7|8445.7|8444.5|6400
1634565600000|2021-10-18 14:00:00|8449.7|8448.8|8456.5|8455.6|8457.8|8456.8|8448.3|8447.4|5551
1634569200000|2021-10-18 15:00:00|8456.4|8455.5|8457.4|8456.5|8464|8463.1|8455.2|8454.2|4258
1634572800000|2021-10-18 16:00:00|8457.3|8456.4|8463.1|8462.2|8464.5|8463.3|8457.3|8456.3|3140
1634576400000|2021-10-18 17:00:00|8463.4|8461.9|8454.5|8453.6|8463.8|8462.8|8454.1|8453.2|2462
1634580000000|2021-10-18 18:00:00|8454.4|8453.5|8457.1|8456.2|8457.2|8456.3|8454.4|8453.3|2041
1634583600000|2021-10-18 19:00:00|8457|8456.1|8456.4|8454.9|8459.2|8458|8455.4|8454.3|2553
1634587200000|2021-10-18 20:00:00|8456.3|8454.8|8462.8|8453.1|8464.4|8458.2|8456.1|8449.1|3362
1634590800000|2021-10-18 21:00:00|8463.2|8452.2|8460.7|8453.9|8468.4|8457.4|8459.1|8448.7|4323
1634594400000|2021-10-18 22:00:00|8460.8|8453.7|8456.6|8455.1|8466|8457.6|8456.1|8451.4|2354
1634598000000|2021-10-18 23:00:00|8456.7|8455.2|8455.6|8454.1|8458.6|8457.1|8455.1|8453.6|1267
1634601600000|2021-10-19 00:00:00|8455.5|8454|8454.1|8453.2|8457.2|8455.8|8453.2|8452.1|2483
1634605200000|2021-10-19 01:00:00|8454.2|8453.3|8457|8455.5|8457|8455.7|8452.5|8451.3|3134
1634608800000|2021-10-19 02:00:00|8456.9|8455.4|8459.5|8458|8460|8458.6|8454.6|8453.1|1860
1634612400000|2021-10-19 03:00:00|8459.3|8458.4|8461.4|8459.9|8461.9|8460.6|8457.8|8456.3|2051
1634616000000|2021-10-19 04:00:00|8461.5|8460|8458.3|8456.8|8464|8463.1|8457.7|8456.4|2249
1634619600000|2021-10-19 05:00:00|8458.2|8456.7|8458.6|8457.1|8461.3|8460|8456.4|8455.2|2070
1634623200000|2021-10-19 06:00:00|8458.7|8457.2|8460|8459.1|8463.1|8461.6|8454.3|8453.3|4463
1634626800000|2021-10-19 07:00:00|8460.3|8459.4|8457.4|8456.5|8462.4|8460.9|8451.4|8450.2|5954
1634630400000|2021-10-19 08:00:00|8457.5|8456.6|8453.9|8452.4|8457.7|8456.8|8449.2|8448.3|4577
1634634000000|2021-10-19 09:00:00|8454|8452.5|8444.8|8443.3|8456.9|8456|8444|8442.8|4805
1634637600000|2021-10-19 10:00:00|8444.5|8443.6|8433.8|8432.9|8448.6|8447.5|8430|8428.8|5399
1634641200000|2021-10-19 11:00:00|8433.9|8433|8432.4|8430.9|8436.8|8435.5|8429.3|8428|4362
1634644800000|2021-10-19 12:00:00|8432.3|8430.8|8431.1|8430.2|8436.2|8435|8423.6|8422.7|5080
1634648400000|2021-10-19 13:00:00|8431.4|8429.9|8438.4|8436.9|8439.7|8438.7|8429|8427.8|5864
1634652000000|2021-10-19 14:00:00|8438.3|8436.8|8438.3|8437.4|8445.3|8444.2|8432.1|8430.9|6234
1634655600000|2021-10-19 15:00:00|8438.7|8437.2|8425.7|8424.8|8438.8|8437.8|8425.1|8424.2|4711
1634659200000|2021-10-19 16:00:00|8426.1|8424.6|8434.3|8433.4|8435.8|8434.6|8425.1|8424|3061
1634662800000|2021-10-19 17:00:00|8434.2|8433.3|8431|8430.1|8434.2|8433.3|8429.3|8428.4|2504
1634666400000|2021-10-19 18:00:00|8431.1|8430.2|8435.8|8434.9|8437.3|8436.4|8430.3|8429.4|2233
1634670000000|2021-10-19 19:00:00|8435.7|8434.8|8437.7|8436.2|8437.9|8436.7|8433.5|8432.2|2518
1634673600000|2021-10-19 20:00:00|8437.1|8436.4|8437.1|8426.1|8442.9|8436.6|8434.4|8426.1|3403
1634677200000|2021-10-19 21:00:00|8437.8|8426.8|8436.3|8427.9|8443.2|8432.2|8433.8|8422.8|2735
1634680800000|2021-10-19 22:00:00|8436.4|8428|8435.2|8433.7|8439.6|8434.6|8433.9|8426.5|1950
1634684400000|2021-10-19 23:00:00|8435.4|8433.9|8433.9|8432.4|8435.5|8434|8433.3|8431.8|1484
1634688000000|2021-10-20 00:00:00|8433.8|8432.3|8432.4|8430.9|8435.7|8434.3|8430.9|8429.4|3329
1634691600000|2021-10-20 01:00:00|8432.5|8431|8432.7|8431.2|8435.8|8434.5|8431|8429.5|3091
1634695200000|2021-10-20 02:00:00|8432.8|8431.3|8431|8429.5|8433|8431.8|8430.7|8429.4|2317
1634698800000|2021-10-20 03:00:00|8431.1|8429.6|8433.7|8432.2|8434|8432.7|8431.1|8429.6|1701
1634702400000|2021-10-20 04:00:00|8433.8|8432.3|8438.4|8436.9|8438.5|8437.3|8432.9|8431.4|1745
1634706000000|2021-10-20 05:00:00|8438.5|8437|8435.8|8432.6|8439.8|8438.6|8435.3|8431.6|1880
1634709600000|2021-10-20 06:00:00|8435.2|8433.7|8445.4|8443.9|8447|8445.8|8434.9|8432.5|4274
1634713200000|2021-10-20 07:00:00|8445.2|8444.3|8440.4|8438.9|8450.3|8448.8|8431.3|8430.2|6403
1634716800000|2021-10-20 08:00:00|8440.5|8439|8438.6|8437.1|8441.3|8440|8433.6|8432.4|4274
1634720400000|2021-10-20 09:00:00|8438.8|8437.3|8441.3|8439.8|8447.2|8446.3|8437.7|8436.6|3258
1634724000000|2021-10-20 10:00:00|8441.2|8439.7|8454.6|8453.1|8455.1|8453.9|8440.4|8439.2|4212
1634727600000|2021-10-20 11:00:00|8454.5|8453|8457.8|8456.9|8461.3|8460.4|8452.6|8451.4|3756
1634731200000|2021-10-20 12:00:00|8458.1|8456.6|8445.7|8444.2|8458.2|8457.1|8443.8|8442.5|6321
1634734800000|2021-10-20 13:00:00|8445.8|8444.3|8449.9|8449|8451.9|8451|8441.6|8440.5|5848
1634738400000|2021-10-20 14:00:00|8449.8|8448.9|8430.9|8430|8450.9|8450|8427.4|8426.4|5857
1634742000000|2021-10-20 15:00:00|8431|8430.1|8425.2|8423.7|8433.7|8432.8|8423.4|8422.2|5009
1634745600000|2021-10-20 16:00:00|8424.8|8423.9|8429.3|8427.8|8432.2|8431.3|8424.8|8423.7|3204
1634749200000|2021-10-20 17:00:00|8429.2|8427.7|8426.9|8425.4|8431.4|8430.5|8426.3|8424.9|3370
1634752800000|2021-10-20 18:00:00|8426.8|8425.3|8427.1|8426.2|8429.1|8428.1|8425.2|8424|2298
1634756400000|2021-10-20 19:00:00|8427|8426.1|8428.4|8427.5|8428.6|8427.5|8424.4|8423.3|2282
1634760000000|2021-10-20 20:00:00|8428.6|8427.1|8431|8424.2|8431|8428.4|8426.3|8424.2|2554
1634763600000|2021-10-20 21:00:00|8431.2|8423.9|8430.3|8419.3|8441.8|8430.8|8428.5|8417.6|2939
1634767200000|2021-10-20 22:00:00|8430.2|8419.2|8429.4|8427.9|8434.3|8428|8427.2|8419.2|2300
1634770800000|2021-10-20 23:00:00|8429.5|8428|8431.1|8429.6|8431.9|8430.4|8429.1|8427.8|1130
1634774400000|2021-10-21 00:00:00|8431|8429.5|8431|8429.5|8432.8|8431.6|8429|8427.5|2184
1634778000000|2021-10-21 01:00:00|8431.1|8429.6|8434|8433.1|8435.3|8434.2|8429.8|8428.5|2231
1634781600000|2021-10-21 02:00:00|8433.9|8433|8436.3|8434.8|8437.4|8436.1|8433.8|8432.5|2139
1634785200000|2021-10-21 03:00:00|8436.2|8434.7|8433.9|8432.4|8437.2|8436|8432.3|8430.8|1807
1634788800000|2021-10-21 04:00:00|8434|8432.5|8434.1|8432.6|8437.4|8436|8433.4|8431.9|3150
1634792400000|2021-10-21 05:00:00|8434.2|8432.7|8439.1|8437.6|8439.5|8438|8432.6|8431.1|2715
1634796000000|2021-10-21 06:00:00|8439|8437.5|8437|8435.5|8444.6|8443.2|8434.1|8433|4643
1634799600000|2021-10-21 07:00:00|8436.5|8435.6|8426.7|8425.2|8441|8439.8|8426.2|8424.9|5024
1634803200000|2021-10-21 08:00:00|8426.8|8425.3|8434.7|8433.2|8435.2|8433.8|8423.6|8422.4|3882
1634806800000|2021-10-21 09:00:00|8434.6|8433.1|8437|8435.5|8444|8443.1|8430.7|8429.5|3415
1634810400000|2021-10-21 10:00:00|8436.9|8435.4|8433.2|8431.7|8441.8|8440.8|8432.1|8431.2|3692
1634814000000|2021-10-21 11:00:00|8433.1|8431.6|8430|8428.5|8435.8|8434.6|8427.1|8426|4050
1634817600000|2021-10-21 12:00:00|8429.9|8429|8433|8431.5|8437.1|8436.2|8426.9|8425.8|5856
1634821200000|2021-10-21 13:00:00|8433.1|8431.6|8429.4|8427.9|8439.6|8438.7|8427.3|8426.3|5671
1634824800000|2021-10-21 14:00:00|8429.6|8428.1|8426.7|8425.8|8435.9|8434.7|8422.8|8421.8|6774
1634828400000|2021-10-21 15:00:00|8426.5|8425.6|8430.1|8429.2|8432.7|8431.8|8426.4|8425.3|4540
1634832000000|2021-10-21 16:00:00|8430|8429.1|8432.9|8432|8433.9|8433|8429|8428.1|2878
1634835600000|2021-10-21 17:00:00|8433|8432.1|8436.9|8436|8439.4|8438.3|8431.9|8430.9|3037
1634839200000|2021-10-21 18:00:00|8437|8436.1|8433.4|8431.9|8439.4|8438.5|8432.5|8431.4|2951
1634842800000|2021-10-21 19:00:00|8433.6|8432.1|8430.2|8428.7|8434.6|8433.3|8429.7|8428.2|2807
1634846400000|2021-10-21 20:00:00|8430.3|8428.8|8431.7|8424|8433.3|8430.5|8426.8|8422.3|4356
1634850000000|2021-10-21 21:00:00|8433.2|8423.1|8431.9|8423.9|8436.2|8425.5|8425|8414|4695
1634853600000|2021-10-21 22:00:00|8432|8424.1|8428.3|8426.8|8432.1|8427.3|8426.7|8421|2109
1634857200000|2021-10-21 23:00:00|8428.4|8426.9|8430|8428.5|8430.3|8429|8427.2|8425.7|1565
1634860800000|2021-10-22 00:00:00|8430.1|8428.6|8430.7|8429.2|8433.5|8432.1|8428.3|8427.1|3272
1634864400000|2021-10-22 01:00:00|8430.6|8429.1|8426.8|8425.3|8430.7|8429.6|8422.2|8420.7|3770
1634868000000|2021-10-22 02:00:00|8426.7|8425.2|8431.4|8429.9|8432.6|8431.1|8426.5|8425|2374
1634871600000|2021-10-22 03:00:00|8431.5|8430|8428.5|8427|8431.7|8430.4|8427.8|8426.4|1953
1634875200000|2021-10-22 04:00:00|8428.6|8427.1|8426.2|8424.7|8430.6|8429.2|8424.8|8423.5|2011
1634878800000|2021-10-22 05:00:00|8426.1|8424.6|8429.7|8426.9|8433|8428|8424.7|8423.2|2040
1634882400000|2021-10-22 06:00:00|8429.5|8427.2|8436.7|8435.2|8438.4|8436.9|8427.2|8425.1|4739
1634886000000|2021-10-22 07:00:00|8436.8|8435.3|8451.1|8449.6|8451.5|8450|8435.4|8433.9|6305
1634889600000|2021-10-22 08:00:00|8450.8|8449.3|8430.2|8428.7|8455.1|8453.6|8429.2|8428.3|6222
1634893200000|2021-10-22 09:00:00|8430.3|8428.8|8435|8433.5|8435.6|8434.4|8423.8|8422.5|4832
1634896800000|2021-10-22 10:00:00|8434.7|8433.8|8442.5|8441|8444.5|8443.2|8433.4|8432.4|3965
1634900400000|2021-10-22 11:00:00|8442.3|8441.4|8439.4|8437.9|8445.3|8444.2|8437.1|8436|4258
1634904000000|2021-10-22 12:00:00|8439.2|8438.3|8441.2|8439.7|8441.5|8440.4|8432.6|8431.5|5341
1634907600000|2021-10-22 13:00:00|8441.1|8439.6|8446.6|8445.7|8449.9|8448.7|8439.5|8438.2|5735
1634911200000|2021-10-22 14:00:00|8446.5|8445.6|8458|8457.1|8461.2|8460|8446.2|8445.3|5665
1634914800000|2021-10-22 15:00:00|8457.7|8456.8|8464.8|8463.3|8470.4|8467.7|8445.9|8444.8|8929
1634918400000|2021-10-22 16:00:00|8464.9|8463.4|8457.2|8456.3|8468.2|8466.7|8456.2|8455|5792
1634922000000|2021-10-22 17:00:00|8457.6|8456.1|8463|8462.1|8464.2|8463|8455.7|8454.5|3901
1634925600000|2021-10-22 18:00:00|8462.9|8462|8459.6|8458.1|8464.6|8463.4|8458.6|8457.5|2714
1634929200000|2021-10-22 19:00:00|8459.3|8458.4|8461.4|8459.9|8464.7|8463.4|8459.2|8458.1|2928
1634932800000|2021-10-22 20:00:00|8461.5|8460|8468.4|8457.4|8481.9|8470.9|8461.3|8450.4|3570
1635105600000|2021-10-24 20:00:00|8490.6|8469.6|8470.1|8456|8490.6|8469.6|8467.1|8446.1|91
1635109200000|2021-10-24 21:00:00|8478.6|8457.6|8467.7|8459.8|8480.1|8465.5|8465|8451.8|2145
1635112800000|2021-10-24 22:00:00|8468.9|8460.2|8461.3|8458.9|8470.3|8462.9|8460.4|8455.7|4077
1635116400000|2021-10-24 23:00:00|8461.4|8458.8|8458.3|8456.8|8462.7|8460.7|8458|8456.5|2139
1635120000000|2021-10-25 00:00:00|8458.2|8456.7|8456.6|8455.1|8461.1|8459.6|8454.4|8453.1|3440
1635123600000|2021-10-25 01:00:00|8456.5|8455|8457.3|8455.8|8460|8458.8|8454.2|8452.7|3639
1635127200000|2021-10-25 02:00:00|8457.4|8455.9|8457.6|8456.1|8458.2|8457.1|8455|8453.6|2779
1635130800000|2021-10-25 03:00:00|8457.8|8456.3|8463.9|8463|8464.6|8463.5|8457.2|8455.7|2698
1635134400000|2021-10-25 04:00:00|8463.8|8462.9|8460.5|8459|8464.9|8463.8|8459.4|8458.2|1724
1635138000000|2021-10-25 05:00:00|8460.2|8459.3|8459.6|8458.1|8463.8|8462.6|8458.5|8457.2|1952
1635141600000|2021-10-25 06:00:00|8459.5|8458|8457.1|8456.2|8466.5|8465.3|8456.1|8454.8|4146
1635145200000|2021-10-25 07:00:00|8457|8456.1|8456.3|8454.8|8462.4|8461.5|8449|8447.9|5703
1635148800000|2021-10-25 08:00:00|8456.2|8454.7|8460.7|8459.2|8461.2|8459.7|8450.3|8449.1|5149
1635152400000|2021-10-25 09:00:00|8460.6|8459.1|8455.5|8454.6|8460.6|8459.3|8451.5|8450.1|5187
1635156000000|2021-10-25 10:00:00|8455.6|8454.7|8441.7|8440.2|8455.8|8454.7|8440.5|8439.3|4361
1635159600000|2021-10-25 11:00:00|8441.6|8440.1|8440.2|8438.7|8443.6|8442.4|8434.4|8432.9|4343
1635163200000|2021-10-25 12:00:00|8440.3|8438.8|8434.4|8432.9|8440.9|8439.4|8430.8|8429.3|5069
1635166800000|2021-10-25 13:00:00|8434.3|8432.8|8440.1|8438.6|8444.5|8443|8432|8430.6|6708
1635170400000|2021-10-25 14:00:00|8440|8438.5|8435.1|8433.6|8441.4|8440.2|8433|8431.6|6685
1635174000000|2021-10-25 15:00:00|8435.2|8433.7|8430.3|8428.8|8437.3|8435.9|8428.1|8426.9|4414
1635177600000|2021-10-25 16:00:00|8430.4|8428.9|8435.8|8434.3|8437.7|8436.4|8429.1|8427.9|3491
1635181200000|2021-10-25 17:00:00|8435.5|8434.6|8433.7|8432.8|8436|8434.7|8432.4|8431.1|2488
1635184800000|2021-10-25 18:00:00|8434|8432.5|8433.3|8432.4|8434.9|8433.7|8432|8430.8|2025
1635188400000|2021-10-25 19:00:00|8433.4|8432.5|8436.1|8434.6|8436.7|8435.5|8433.3|8432.1|2117
1635192000000|2021-10-25 20:00:00|8436.2|8434.7|8438.8|8429.8|8439.4|8435.2|8432.5|8428.9|2002
1635195600000|2021-10-25 21:00:00|8438|8427.4|8438.5|8429.8|8440|8431.6|8435.9|8425.1|2292
1635199200000|2021-10-25 22:00:00|8439.3|8429.2|8435.2|8433.7|8439.3|8435.3|8434.5|8429.2|1800
1635202800000|2021-10-25 23:00:00|8435.1|8433.6|8435.2|8433.7|8437|8435.5|8434.6|8433.1|1195
1635206400000|2021-10-26 00:00:00|8435.1|8433.6|8434.2|8432.7|8435.3|8433.8|8429.6|8428.1|2668
1635210000000|2021-10-26 01:00:00|8434.1|8432.6|8430.9|8429.4|8434.6|8433.1|8430.2|8428.7|2610
1635213600000|2021-10-26 02:00:00|8431|8429.5|8428.5|8427|8431.6|8430.3|8427.3|8426|2108
1635217200000|2021-10-26 03:00:00|8428.6|8427.1|8428.1|8426.6|8429.1|8427.8|8426.7|8425.5|1430
1635220800000|2021-10-26 04:00:00|8428|8426.5|8433.3|8431.8|8433.7|8432.5|8427.9|8426.5|1808
1635224400000|2021-10-26 05:00:00|8433.4|8431.9|8434.1|8432.6|8435.1|8433.7|8431.3|8429.8|1874
1635228000000|2021-10-26 06:00:00|8434.2|8432.7|8422.1|8420.6|8435.4|8434.2|8421|8419.6|3879
1635231600000|2021-10-26 07:00:00|8422|8420.5|8423.1|8421.6|8429|8427.5|8413|8411.5|5765
1635235200000|2021-10-26 08:00:00|8423|8421.5|8422.3|8420.8|8430|8428.8|8418.8|8417.6|5250
1635238800000|2021-10-26 09:00:00|8422.2|8420.7|8423|8421.5|8426.4|8425.1|8417.7|8416.6|4294
1635242400000|2021-10-26 10:00:00|8423.1|8421.6|8407.4|8405.9|8423.4|8422.1|8404.2|8402.8|4882
1635246000000|2021-10-26 11:00:00|8407.3|8405.8|8413.7|8412.8|8416.4|8415.1|8403.3|8402.2|4701
1635249600000|2021-10-26 12:00:00|8413.8|8412.9|8415.8|8414.3|8421.9|8421|8413.5|8412.1|5544
1635253200000|2021-10-26 13:00:00|8415.9|8414.4|8416.7|8414.4|8424.4|8423.2|8411.9|8410.8|6019
1635256800000|2021-10-26 14:00:00|8416.9|8414.5|8407.4|8405.9|8417.9|8416.4|8406.6|8405.4|6173
1635260400000|2021-10-26 15:00:00|8407.3|8406.5|8417.9|8416.4|8419.7|8418.3|8405.2|8404.2|5770
1635264000000|2021-10-26 16:00:00|8417.8|8416.3|8421.4|8419.9|8423.1|8421.9|8417|8415.6|3780
1635267600000|2021-10-26 17:00:00|8421.3|8419.8|8424.2|8422.7|8424.9|8423.6|8421|8419.7|3115
1635271200000|2021-10-26 18:00:00|8424.1|8422.6|8424.9|8424|8427|8425.8|8423.4|8422.1|2183
1635274800000|2021-10-26 19:00:00|8425.3|8423.8|8427.5|8426|8428.3|8427|8424.9|8423.7|2595
1635278400000|2021-10-26 20:00:00|8427.6|8426.1|8429.2|8418.2|8429.6|8427.9|8424.7|8417.8|2599
1635282000000|2021-10-26 21:00:00|8429.5|8418.5|8426.5|8419.1|8435.2|8424.2|8416.5|8405.5|5149
1635285600000|2021-10-26 22:00:00|8426.4|8419.2|8424.5|8423|8428|8423.4|8422.9|8418.3|2239
1635289200000|2021-10-26 23:00:00|8424.6|8423.1|8424.8|8423.3|8425.3|8423.8|8423|8421.9|1236
1635292800000|2021-10-27 00:00:00|8424.7|8423.2|8427.8|8426.3|8427.9|8426.4|8422.7|8421.2|3506
1635296400000|2021-10-27 01:00:00|8428|8426.5|8426.2|8424.7|8429.2|8428|8423.4|8421.9|2163
1635300000000|2021-10-27 02:00:00|8426.3|8424.8|8421.8|8420.3|8426.3|8425.1|8421|8419.6|2260
1635303600000|2021-10-27 03:00:00|8421.7|8420.2|8426.2|8424.7|8426.4|8425.1|8421.5|8420.1|1550
1635307200000|2021-10-27 04:00:00|8426.1|8424.6|8424.5|8423|8427.1|8425.7|8424.1|8422.8|1392
1635310800000|2021-10-27 05:00:00|8424.6|8423.1|8427.8|8426.3|8431.5|8430.2|8423.9|8422.9|1844
1635314400000|2021-10-27 06:00:00|8427.7|8426.2|8427.1|8425.6|8430.4|8429.1|8422.1|8420.9|3487
1635318000000|2021-10-27 07:00:00|8427|8425.5|8443.2|8441.7|8444.6|8443.4|8425.1|8424|6473
1635321600000|2021-10-27 08:00:00|8443.1|8441.6|8449.5|8448|8450.3|8448.8|8434.9|8433.8|6507
1635325200000|2021-10-27 09:00:00|8449.6|8448.1|8440.9|8440|8451.5|8450.3|8437.1|8435.9|5706
1635328800000|2021-10-27 10:00:00|8440.8|8439.9|8456.1|8454.6|8456.3|8455.1|8438.2|8436.9|4817
1635332400000|2021-10-27 11:00:00|8456|8454.5|8450.9|8450|8460.8|8459.7|8450.5|8449.3|5737
1635336000000|2021-10-27 12:00:00|8451.3|8449.8|8457.2|8455.7|8459.3|8458.1|8447.9|8446.5|6723
1635339600000|2021-10-27 13:00:00|8457.1|8455.6|8454.5|8453|8465.6|8464.2|8451.8|8450.5|7346
1635343200000|2021-10-27 14:00:00|8454.4|8452.9|8456.8|8455.3|8465|8463.6|8448.5|8447.2|10534
1635346800000|2021-10-27 15:00:00|8456.7|8455.2|8444.3|8442.8|8457.7|8456.2|8440.2|8438.9|7046
1635350400000|2021-10-27 16:00:00|8444.2|8442.7|8445|8443.5|8446.2|8445.1|8437.5|8436.2|5128
1635354000000|2021-10-27 17:00:00|8444.9|8443.4|8444.7|8443.2|8445.8|8444.6|8441.8|8440.5|3981
1635357600000|2021-10-27 18:00:00|8444.6|8443.1|8446.3|8444.8|8446.5|8445.3|8442.4|8440.9|3177
1635361200000|2021-10-27 19:00:00|8446.1|8444.6|8444.7|8443.8|8448.7|8447.2|8444.2|8442.7|4041
1635364800000|2021-10-27 20:00:00|8445|8443.5|8447.4|8436.4|8453.1|8444.6|8443.1|8436.2|3245
1635368400000|2021-10-27 21:00:00|8447.8|8436.8|8448.1|8437.1|8453.9|8442.9|8442|8431|2132
1635372000000|2021-10-27 22:00:00|8448.3|8437.3|8445.5|8444|8450.1|8446.2|8444.9|8434.8|2342
1635375600000|2021-10-27 23:00:00|8445.6|8444.1|8447.3|8445.8|8448.3|8446.8|8444.9|8443.4|1882
1635379200000|2021-10-28 00:00:00|8447.2|8445.7|8445.2|8443.7|8447.9|8446.4|8444.5|8443|2844
1635382800000|2021-10-28 01:00:00|8445.1|8443.6|8448.7|8447.2|8449|8447.7|8444.5|8443.3|3017
1635386400000|2021-10-28 02:00:00|8448.6|8447.1|8448.4|8446.9|8450.2|8448.9|8446|8444.5|3377
1635390000000|2021-10-28 03:00:00|8448.3|8446.8|8443.6|8442.1|8448.7|8447.2|8442.8|8441.6|2398
1635393600000|2021-10-28 04:00:00|8443.7|8442.2|8444.9|8443.4|8447.8|8446.6|8442.6|8441.3|1956
1635397200000|2021-10-28 05:00:00|8444.8|8443.3|8442.1|8440.6|8445.8|8444.6|8441.8|8440.3|1888
1635400800000|2021-10-28 06:00:00|8441.9|8440.4|8435.5|8434|8447.1|8445.6|8432.8|8431.3|5004
1635404400000|2021-10-28 07:00:00|8435.6|8434.1|8437.7|8436.2|8439.2|8437.8|8429.7|8428.4|6507
1635408000000|2021-10-28 08:00:00|8437.6|8436.1|8429.9|8428.4|8441.7|8440.3|8425.7|8424.2|6223
1635411600000|2021-10-28 09:00:00|8429.8|8428.3|8428.3|8426.8|8433.7|8432.2|8423.6|8422.1|5727
1635415200000|2021-10-28 10:00:00|8428.4|8426.9|8435.2|8433.7|8438.5|8437.6|8426.2|8424.7|4890
1635418800000|2021-10-28 11:00:00|8435.5|8434|8434.7|8433.2|8446.3|8444.8|8430.7|8429.2|5824
1635422400000|2021-10-28 12:00:00|8435|8433.5|8453.4|8451.9|8458.2|8456.7|8432.5|8427.9|9936
1635426000000|2021-10-28 13:00:00|8453.3|8451.8|8458.8|8457.3|8462.4|8461.2|8447.9|8446.8|10536
1635429600000|2021-10-28 14:00:00|8459.5|8458|8461.7|8460.8|8467.4|8465.9|8456.7|8455.2|9273
1635433200000|2021-10-28 15:00:00|8462.1|8460.6|8465.4|8463.9|8466.9|8465.6|8458.5|8457.1|6825
1635436800000|2021-10-28 16:00:00|8465.1|8464.2|8468.3|8466.8|8471.1|8470.2|8463.3|8462.2|4869
1635440400000|2021-10-28 17:00:00|8468.4|8466.9|8475.2|8474.3|8475.6|8474.4|8466.1|8464.9|4351
1635444000000|2021-10-28 18:00:00|8475.5|8474|8474.4|8473.5|8476.6|8475.4|8472.6|8471.7|3364
1635447600000|2021-10-28 19:00:00|8474.3|8473.4|8471.8|8470.3|8474.8|8473.6|8469.8|8468.9|3561
1635451200000|2021-10-28 20:00:00|8471.7|8470.2|8475.7|8464.7|8476.2|8471.2|8468.1|8462.2|4164
1635454800000|2021-10-28 21:00:00|8475.6|8464.6|8473.8|8462.8|8478.2|8468.1|8470.4|8460.6|3381
1635458400000|2021-10-28 22:00:00|8473.7|8462.7|8467.9|8466.4|8475.8|8468.8|8467|8461|4958
1635462000000|2021-10-28 23:00:00|8467.8|8466.3|8467|8465.5|8469.8|8468.3|8466.9|8465.4|1938
1635465600000|2021-10-29 00:00:00|8467.1|8465.6|8470.7|8469.2|8472.1|8470.7|8467.1|8465.6|3800
1635469200000|2021-10-29 01:00:00|8470.6|8469.1|8466.8|8465.3|8473.6|8472.4|8465.3|8464|3459
1635472800000|2021-10-29 02:00:00|8466.7|8465.2|8464|8462.5|8467.9|8466.6|8463.9|8462.4|2477
1635476400000|2021-10-29 03:00:00|8464.1|8462.6|8464.9|8464|8465.6|8464.7|8462.4|8461.2|2082
1635480000000|2021-10-29 04:00:00|8464.8|8463.9|8460.5|8459|8465.6|8464.7|8459.8|8458.3|1950
1635483600000|2021-10-29 05:00:00|8460.6|8459.1|8462.5|8461|8465.5|8464.4|8460|8458.8|3024
1635487200000|2021-10-29 06:00:00|8462.4|8460.9|8464.3|8462.8|8465.1|8463.7|8457.1|8455.6|4299
1635490800000|2021-10-29 07:00:00|8464.6|8463.1|8463.9|8462.4|8467.4|8465.9|8456.2|8454.8|6077
1635494400000|2021-10-29 08:00:00|8464|8462.5|8460.4|8458.9|8466.3|8465.1|8454.8|8453.6|5915
1635498000000|2021-10-29 09:00:00|8461.7|8459.3|8450.3|8448.8|8463.6|8462.6|8450.3|8448.8|6007
1635501600000|2021-10-29 10:00:00|8450.1|8448.6|8453.9|8453|8455.6|8454.2|8446.2|8445.2|5666
1635505200000|2021-10-29 11:00:00|8453.8|8452.9|8446.7|8445.8|8457.5|8456.6|8442.7|8441.6|4138
1635508800000|2021-10-29 12:00:00|8447|8445.5|8450.3|8448.8|8451.6|8450.1|8443.5|8442.4|7184
1635512400000|2021-10-29 13:00:00|8450.2|8448.7|8449.2|8447.7|8453.8|8452.8|8445.6|8444.4|7430
1635516000000|2021-10-29 14:00:00|8449.1|8447.6|8443.1|8441.6|8451.5|8450.2|8437.3|8435.8|10405
1635519600000|2021-10-29 15:00:00|8443.2|8441.7|8440.2|8439.3|8446.9|8445.4|8435|8433.9|9665
1635523200000|2021-10-29 16:00:00|8440.3|8439.4|8439.5|8438|8441.6|8440.5|8433.7|8432.7|6327
1635526800000|2021-10-29 17:00:00|8439.4|8438.5|8439.5|8438|8444|8442.8|8439.2|8438|3887
1635530400000|2021-10-29 18:00:00|8439.6|8438.1|8444.7|8443.2|8445.1|8444|8437.9|8436.8|3726
1635534000000|2021-10-29 19:00:00|8444.6|8443.1|8447.4|8445.9|8449.2|8447.9|8443.5|8442.2|4466
1635537600000|2021-10-29 20:00:00|8447.3|8445.8|8448.2|8439|8461.1|8450.1|8443|8437.3|5564
1635714000000|2021-10-31 21:00:00|8459.9|8438.9|8455.8|8443.8|8464|8447.5|8450.1|8436.6|2192
1635717600000|2021-10-31 22:00:00|8453.1|8446.6|8448.1|8446.6|8458.1|8448.9|8446.9|8438.6|3746
1635721200000|2021-10-31 23:00:00|8449|8445.8|8446.8|8445.3|8450|8448.5|8446.7|8445.2|1734
1635724800000|2021-11-01 00:00:00|8446.6|8445.1|8450.5|8449|8454.5|8453|8443.7|8442.2|3040
1635728400000|2021-11-01 01:00:00|8450.6|8449.1|8447.5|8446|8452.3|8450.9|8447.3|8445.8|3019
1635732000000|2021-11-01 02:00:00|8447.4|8445.9|8444.3|8442.8|8449|8447.7|8443.9|8442.4|2695
1635735600000|2021-11-01 03:00:00|8444.2|8442.7|8444.4|8442.9|8447.4|8446.1|8442.8|8441.6|2216
1635739200000|2021-11-01 04:00:00|8444.3|8442.8|8448.4|8446.9|8448.8|8447.4|8443.4|8442.1|1753
1635742800000|2021-11-01 05:00:00|8448.2|8446.7|8449.1|8448.2|8450.1|8448.6|8445.6|8444.2|2710
1635746400000|2021-11-01 06:00:00|8449.2|8448.3|8455.9|8454.4|8457.1|8455.6|8449.1|8447.9|4151
1635750000000|2021-11-01 07:00:00|8456.3|8454.8|8471.6|8470.1|8472.4|8470.9|8456.2|8454.7|5587
1635753600000|2021-11-01 08:00:00|8471.3|8470.4|8473.6|8472.1|8474.5|8473|8456.1|8454.6|6536
1635757200000|2021-11-01 09:00:00|8473.4|8471.9|8469.8|8468.3|8479.7|8478.5|8465.5|8464.2|5207
1635760800000|2021-11-01 10:00:00|8469.7|8468.2|8475.4|8473.9|8480.3|8478.8|8467|8465.9|4480
1635764400000|2021-11-01 11:00:00|8475.3|8473.8|8461.8|8460.3|8478.6|8477.2|8461.6|8460.2|4081
1635768000000|2021-11-01 12:00:00|8461.9|8460.4|8460.4|8458.9|8467.7|8466.4|8457.3|8455.9|5935
1635771600000|2021-11-01 13:00:00|8460.5|8459|8464.2|8461.5|8467.3|8465.9|8456.2|8454.9|6239
1635775200000|2021-11-01 14:00:00|8465.3|8461|8466.2|8465.3|8469.1|8468|8460.5|8459.2|6967
1635778800000|2021-11-01 15:00:00|8466.4|8465.5|8475.1|8473.6|8475.7|8474.6|8460.4|8459.2|5571
1635782400000|2021-11-01 16:00:00|8474.8|8473.9|8486.2|8485.3|8487|8485.6|8471.9|8470.7|4653
1635786000000|2021-11-01 17:00:00|8486.3|8485.4|8488.8|8487.3|8491.3|8490.2|8485|8483.7|3260
1635789600000|2021-11-01 18:00:00|8488.9|8487.4|8497.9|8497|8500.1|8499.2|8487.6|8486.4|3658
1635793200000|2021-11-01 19:00:00|8498.1|8497.2|8495.7|8494.2|8498.7|8497.5|8492.5|8491.3|2983
1635796800000|2021-11-01 20:00:00|8495.5|8494|8499.6|8489|8500.2|8498.7|8494.6|8485.9|2737
1635800400000|2021-11-01 21:00:00|8500.2|8489.3|8497.6|8486.6|8500.6|8490|8492.8|8482.4|6107
1635804000000|2021-11-01 22:00:00|8498.1|8487.1|8494.4|8492.9|8500.5|8494.1|8493|8487|2897
1635807600000|2021-11-01 23:00:00|8494.3|8492.8|8495.7|8494.2|8495.7|8494.2|8492.7|8491.2|1513
1635811200000|2021-11-02 00:00:00|8495.8|8494.3|8496.4|8494.9|8497.3|8495.9|8493.4|8491.9|2779
1635814800000|2021-11-02 01:00:00|8496.3|8494.8|8496.1|8494.6|8497.1|8495.7|8494.3|8493|2812
1635818400000|2021-11-02 02:00:00|8496.2|8494.7|8494.7|8493.2|8497.2|8496.1|8493.2|8491.8|2227
1635822000000|2021-11-02 03:00:00|8494.8|8493.3|8497.5|8496|8500.4|8498.9|8494.1|8492.7|3571
1635825600000|2021-11-02 04:00:00|8497.6|8496.1|8495.4|8494.5|8501.5|8500|8495.1|8493.9|2362
1635829200000|2021-11-02 05:00:00|8495.6|8494.1|8501|8499.5|8501.4|8500|8494.9|8493.7|2705
1635832800000|2021-11-02 06:00:00|8501.1|8499.6|8500.4|8498.9|8506.4|8504.9|8498.4|8497.1|4438
1635836400000|2021-11-02 07:00:00|8500.9|8499.4|8499.2|8498.3|8505.6|8504.1|8495.5|8494.4|5247
1635840000000|2021-11-02 08:00:00|8499.3|8498.4|8501.1|8499.6|8504.8|8503.6|8493.1|8491.6|6680
1635843600000|2021-11-02 09:00:00|8501.2|8499.7|8503.3|8501.8|8505.3|8503.8|8493.8|8492.7|5375
1635847200000|2021-11-02 10:00:00|8503.2|8501.7|8510.7|8509.2|8514.5|8513.2|8499.1|8498|4434
1635850800000|2021-11-02 11:00:00|8510.8|8509.3|8502.1|8500.6|8510.8|8509.8|8501.6|8500.3|4931
1635854400000|2021-11-02 12:00:00|8502|8500.5|8496.9|8496|8503|8501.5|8495.4|8494.2|5470
1635858000000|2021-11-02 13:00:00|8496.8|8495.9|8503.2|8501.7|8504.9|8504|8493.3|8492.4|5966
1635861600000|2021-11-02 14:00:00|8503.3|8501.8|8507.9|8507|8513.4|8512.1|8499.3|8498.3|6302
1635865200000|2021-11-02 15:00:00|8507.7|8506.8|8508.7|8507.8|8514.6|8513.2|8505.3|8504|5529
1635868800000|2021-11-02 16:00:00|8508.6|8507.7|8509.5|8508.6|8511.5|8510.1|8505.3|8504|4125
1635872400000|2021-11-02 17:00:00|8509.8|8508.3|8505.8|8504.3|8510|8508.7|8505|8503.6|2554
1635876000000|2021-11-02 18:00:00|8505.7|8504.2|8505.4|8504.5|8507.8|8506.6|8501.3|8500|3273
1635879600000|2021-11-02 19:00:00|8505.1|8504.2|8507.7|8506.2|8507.8|8506.6|8503.2|8501.9|2525
1635883200000|2021-11-02 20:00:00|8507.6|8506.1|8510.3|8501.5|8510.3|8506.3|8504.6|8500.5|2676
1635886800000|2021-11-02 21:00:00|8510.5|8500.1|8508.7|8497.7|8513.1|8503.9|8506.5|8495.5|3621
1635890400000|2021-11-02 22:00:00|8509.2|8498.2|8505|8503.5|8511.2|8504.8|8504|8497.3|2411
1635894000000|2021-11-02 23:00:00|8505.1|8503.6|8504.5|8503|8506.7|8505.2|8504.4|8502.9|1243
1635897600000|2021-11-03 00:00:00|8504.6|8503.1|8503.5|8502|8505.3|8504|8502.4|8501.2|1694
1635901200000|2021-11-03 01:00:00|8503.6|8502.1|8498.9|8497.4|8503.6|8502.4|8498.2|8496.7|2103
1635904800000|2021-11-03 02:00:00|8498.8|8497.3|8502.5|8501|8504.5|8503.3|8498.8|8497.3|1956
1635908400000|2021-11-03 03:00:00|8502.4|8500.9|8497.5|8496|8502.4|8500.9|8496.5|8495|1752
1635912000000|2021-11-03 04:00:00|8497.4|8495.9|8499.1|8497.6|8499.5|8498|8496.3|8494.8|1425
1635915600000|2021-11-03 05:00:00|8499|8497.5|8500.4|8498.9|8500.5|8499.1|8498|8496.7|1797
1635919200000|2021-11-03 06:00:00|8500.3|8498.8|8497.3|8495.8|8500.3|8499.2|8496.4|8495.3|2532
1635922800000|2021-11-03 07:00:00|8497.6|8496.1|8503.3|8501.8|8503.7|8502.4|8496.9|8495.7|3533
1635926400000|2021-11-03 08:00:00|8503.5|8502|8506.9|8505.4|8513.6|8512.1|8503.4|8501.9|4925
1635930000000|2021-11-03 09:00:00|8507|8505.5|8508.4|8506.9|8512.9|8511.7|8503.8|8502.4|4774
1635933600000|2021-11-03 10:00:00|8508.5|8507|8508.2|8506.7|8510|8508.5|8500.8|8499.3|4462
1635937200000|2021-11-03 11:00:00|8508|8506.5|8487.1|8486.2|8508.3|8506.8|8486.3|8485|4046
1635940800000|2021-11-03 12:00:00|8487.2|8486.3|8482.5|8481|8489|8487.8|8478.7|8477.1|6549
1635944400000|2021-11-03 13:00:00|8482.4|8480.9|8482.4|8478.9|8486.4|8485.2|8480.1|8475.8|5860
1635948000000|2021-11-03 14:00:00|8481|8479.5|8476.8|8475.3|8483|8481.8|8473|8471.7|7085
1635951600000|2021-11-03 15:00:00|8476.6|8475.1|8481.6|8480.7|8482.1|8480.8|8475.3|8473.9|5474
1635955200000|2021-11-03 16:00:00|8481.7|8480.8|8477.9|8476.4|8482|8480.8|8475.8|8474.5|4566
1635958800000|2021-11-03 17:00:00|8478|8476.5|8484.1|8476.3|8486.6|8481.8|8474.7|8473.3|3337
1635962400000|2021-11-03 18:00:00|8483.3|8477.6|8489|8487.5|8489.7|8487.9|8479|8475|17955
1635966000000|2021-11-03 19:00:00|8488.8|8487.3|8484.2|8482.7|8488.9|8487.4|8481.5|8480|12898
1635969600000|2021-11-03 20:00:00|8484.6|8483.1|8490.9|8480.2|8492.4|8485.3|8482.4|8478.9|5648
1635973200000|2021-11-03 21:00:00|8491|8480|8489.3|8483.8|8494.6|8485.2|8484.6|8473.7|4162
1635976800000|2021-11-03 22:00:00|8489.7|8483|8481.7|8480.2|8492.2|8485.7|8480.4|8478.9|2841
1635980400000|2021-11-03 23:00:00|8481.9|8480.4|8482.9|8481.4|8484.2|8482.7|8480.4|8478.9|3311
1635984000000|2021-11-04 00:00:00|8483|8481.5|8489|8487.5|8489.2|8487.9|8481.1|8479.6|4584
1635987600000|2021-11-04 01:00:00|8489.1|8487.6|8487.5|8486|8489.4|8488.1|8485.9|8484.7|2551
1635991200000|2021-11-04 02:00:00|8487.4|8485.9|8487.5|8486.6|8489.1|8487.6|8484.8|8483.4|2132
1635994800000|2021-11-04 03:00:00|8487.4|8486.5|8486.6|8485.1|8491.8|8490.4|8486|8484.7|2351
1635998400000|2021-11-04 04:00:00|8486.7|8485.2|8487.8|8486.3|8490.8|8489.5|8486.1|8485|1884
1636002000000|2021-11-04 05:00:00|8487.9|8486.4|8486.4|8484.9|8488|8486.5|8484.4|8482.9|2138
1636005600000|2021-11-04 06:00:00|8486.3|8484.8|8480.1|8478.6|8486.5|8485.1|8477.9|8476.5|3481
1636009200000|2021-11-04 07:00:00|8480|8478.5|8472.7|8471.2|8482.4|8481.2|8470.9|8469.6|4936
1636012800000|2021-11-04 08:00:00|8472.8|8471.3|8467.9|8466.4|8474.6|8473.4|8466.1|8464.8|7753
1636016400000|2021-11-04 09:00:00|8468.1|8466.6|8477.7|8476.8|8479|8477.6|8467.4|8465.9|5189
1636020000000|2021-11-04 10:00:00|8477.8|8476.2|8469.3|8467.8|8480.1|8479|8469|8467.7|4923
1636023600000|2021-11-04 11:00:00|8469.2|8467.7|8474.2|8468.6|8479.4|8478.2|8463.1|8460.1|5282
1636027200000|2021-11-04 12:00:00|8474.6|8467.9|8537.1|8535.6|8542|8540.5|8474.6|8465.1|13801
1636030800000|2021-11-04 13:00:00|8537|8535.5|8540.2|8538.7|8546.8|8545.3|8531.5|8530|8843
1636034400000|2021-11-04 14:00:00|8540.4|8538.9|8549|8547.5|8556.5|8555|8540.1|8538.6|8877
1636038000000|2021-11-04 15:00:00|8548.9|8547.4|8557.9|8557|8565.6|8564.2|8545.6|8544.1|8192
1636041600000|2021-11-04 16:00:00|8557.8|8556.9|8556.7|8555.8|8558.9|8557.4|8546|8544.5|6244
1636045200000|2021-11-04 17:00:00|8557.1|8555.6|8558.8|8557.9|8564.2|8563|8556.1|8554.9|3770
1636048800000|2021-11-04 18:00:00|8559.1|8557.6|8562.8|8561.3|8562.8|8561.7|8557.3|8555.9|3961
1636052400000|2021-11-04 19:00:00|8562.6|8561.1|8559.3|8558.4|8562.7|8561.5|8557|8555.6|2776
1636056000000|2021-11-04 20:00:00|8559.2|8558.3|8561.2|8556.6|8562.8|8561.3|8557.9|8555.2|3635
1636059600000|2021-11-04 21:00:00|8561.4|8556.4|8563.7|8554.8|8568.1|8558.2|8560.7|8552.7|4086
1636063200000|2021-11-04 22:00:00|8563.2|8555.1|8556|8554.5|8565.8|8559.1|8554.8|8553|2351
1636066800000|2021-11-04 23:00:00|8555.9|8554.4|8555.2|8553.7|8556.6|8555.1|8553|8551.5|2291
1636070400000|2021-11-05 00:00:00|8555.4|8553.9|8558.4|8556.9|8561.1|8560.1|8554.2|8552.7|3068
1636074000000|2021-11-05 01:00:00|8558.3|8556.8|8565.2|8563.7|8565.8|8564.4|8558.1|8556.6|3311
1636077600000|2021-11-05 02:00:00|8565.1|8563.6|8558.4|8556.9|8565.9|8564.4|8557.1|8556.1|2437
1636081200000|2021-11-05 03:00:00|8558.3|8556.8|8554|8552.5|8559.6|8558.3|8552.3|8550.8|2179
1636084800000|2021-11-05 04:00:00|8553.9|8552.4|8564.5|8563|8564.8|8563.7|8553.8|8552.3|1840
1636088400000|2021-11-05 05:00:00|8564.4|8562.9|8563.4|8562.5|8565.3|8564|8562.4|8560.9|1798
1636092000000|2021-11-05 06:00:00|8563.7|8562.2|8563.3|8561.8|8565.5|8564.3|8560.2|8559|3186
1636095600000|2021-11-05 07:00:00|8563.5|8562|8560.9|8559.4|8566.4|8564.9|8557.9|8556.8|4060
1636099200000|2021-11-05 08:00:00|8560.8|8559.3|8586.8|8585.3|8590.4|8589.2|8560.8|8559.3|7977
1636102800000|2021-11-05 09:00:00|8586.9|8585.4|8593.7|8592.2|8595.7|8594.6|8578.3|8577|6425
1636106400000|2021-11-05 10:00:00|8593.8|8592.3|8582.4|8580.9|8594.4|8593|8581.7|8580.4|6153
1636110000000|2021-11-05 11:00:00|8582.3|8580.8|8580.8|8579.3|8585.5|8584.1|8575.1|8574|6963
1636113600000|2021-11-05 12:00:00|8580.6|8579.7|8564|8562.5|8584.2|8579.9|8563.5|8562|9995
1636117200000|2021-11-05 13:00:00|8563.9|8562.4|8559.9|8558.4|8565.4|8563.9|8549.2|8547.7|8496
1636120800000|2021-11-05 14:00:00|8559.7|8558.2|8562.1|8561.2|8564|8562.8|8552.1|8550.9|6774
1636124400000|2021-11-05 15:00:00|8562.2|8561.3|8564|8563.1|8565.3|8564.1|8551.6|8550.4|7832
1636128000000|2021-11-05 16:00:00|8564.3|8562.8|8563.5|8562.6|8571.7|8570.5|8561.5|8560.4|5693
1636131600000|2021-11-05 17:00:00|8563.4|8562.5|8566.4|8564.9|8571|8569.8|8562.2|8560.8|3863
1636135200000|2021-11-05 18:00:00|8566.5|8565|8567.7|8566.8|8569.1|8568|8564.2|8563.3|3871
1636138800000|2021-11-05 19:00:00|8567.8|8566.9|8574.3|8572.8|8577|8575.6|8567.4|8566.3|3549
1636142400000|2021-11-05 20:00:00|8574.4|8572.9|8572.6|8571.1|8582.2|8578.1|8570.4|8560.7|4513
1636318800000|2021-11-07 21:00:00|8575.1|8568.4|8576.6|8567.2|8583.8|8570.8|8569.1|8560.6|283
1636322400000|2021-11-07 22:00:00|8578.2|8567.5|8577.2|8566.2|8580.3|8571.2|8566.3|8555.3|6362
1636326000000|2021-11-07 23:00:00|8577.7|8566.7|8575.7|8574.2|8579.8|8576.1|8573.8|8564.9|7383
1636329600000|2021-11-08 00:00:00|8575.8|8574.3|8575.4|8573.9|8577.9|8576.6|8572.5|8571.3|3277
1636333200000|2021-11-08 01:00:00|8575.3|8573.8|8577|8575.5|8577.2|8575.8|8571.5|8570.3|3318
1636336800000|2021-11-08 02:00:00|8577.1|8575.6|8575.4|8573.9|8577.7|8576.5|8573.9|8572.7|2352
1636340400000|2021-11-08 03:00:00|8575.5|8574|8575.5|8574|8576.5|8575.1|8573.9|8572.6|2192
1636344000000|2021-11-08 04:00:00|8575.4|8573.9|8577.4|8575.9|8580.3|8579.1|8574.3|8572.8|1916
1636347600000|2021-11-08 05:00:00|8577.3|8575.8|8572|8570.5|8577.3|8576.1|8571.3|8570.1|1823
1636351200000|2021-11-08 06:00:00|8572.1|8570.6|8576.1|8574.6|8578.1|8576.8|8571.5|8570.2|2593
1636354800000|2021-11-08 07:00:00|8576.7|8575.2|8575.6|8574.1|8579.6|8578.1|8569.4|8568.1|4869
1636358400000|2021-11-08 08:00:00|8575.5|8574|8581|8579.5|8589.3|8588.2|8574|8572.8|6746
1636362000000|2021-11-08 09:00:00|8580.9|8579.4|8571.1|8569.6|8582.4|8581.1|8570.4|8568.9|5129
1636365600000|2021-11-08 10:00:00|8571.2|8569.7|8575.4|8573.9|8579|8577.6|8569.2|8567.7|4779
1636369200000|2021-11-08 11:00:00|8575.5|8574|8562.7|8561.2|8579.7|8578.4|8561.7|8560.5|3944
1636372800000|2021-11-08 12:00:00|8562.8|8561.3|8557.2|8555.7|8569.8|8568.6|8554|8552.8|6334
1636376400000|2021-11-08 13:00:00|8557.3|8555.8|8543.4|8542.5|8557.5|8556.4|8542|8541.1|5890
1636380000000|2021-11-08 14:00:00|8543.9|8542.4|8541.7|8540.2|8550|8548.8|8536.2|8534.9|6711
1636383600000|2021-11-08 15:00:00|8541.8|8540.3|8545.7|8544.8|8546.3|8545.4|8536.8|8535.5|6703
1636387200000|2021-11-08 16:00:00|8545.6|8544.7|8546.4|8544.9|8551.8|8550.7|8543.7|8542.2|5194
1636390800000|2021-11-08 17:00:00|8546.3|8544.8|8546.5|8545|8550.9|8549.9|8545.1|8543.6|3786
1636394400000|2021-11-08 18:00:00|8546.4|8544.9|8549.1|8547.6|8552.3|8551.1|8545.9|8544.5|3367
1636398000000|2021-11-08 19:00:00|8549.3|8547.8|8550.2|8548.7|8551.5|8550.3|8546.6|8545.3|2576
1636401600000|2021-11-08 20:00:00|8550.3|8548.8|8544.1|8542.6|8550.3|8549|8541.9|8540.6|3364
1636405200000|2021-11-08 21:00:00|8544|8542.5|8549.8|8538.8|8550.5|8546.6|8541.4|8537.6|3747
1636408800000|2021-11-08 22:00:00|8550.4|8539.4|8545|8539.2|8552.2|8542|8543.2|8536.3|3816
1636412400000|2021-11-08 23:00:00|8545.8|8539.7|8543.9|8542.4|8548.1|8543.8|8542.9|8538.5|3430
1636416000000|2021-11-09 00:00:00|8544|8542.5|8543|8541.5|8546.3|8545.1|8542.4|8541.2|2393
1636419600000|2021-11-09 01:00:00|8542.8|8541.3|8544.1|8542.6|8550.2|8547.4|8539.9|8538.6|4751
1636423200000|2021-11-09 02:00:00|8545.1|8541.6|8544.2|8542.7|8547.5|8543.8|8540.8|8539.1|5193
1636426800000|2021-11-09 03:00:00|8544.3|8542.8|8546|8544.5|8547.2|8545.7|8542|8540.5|3208
1636430400000|2021-11-09 04:00:00|8545.9|8544.4|8548.8|8547.3|8550.9|8549.5|8545.9|8544.4|2383
1636434000000|2021-11-09 05:00:00|8548.9|8547.4|8544.4|8542.9|8550.5|8549|8544.3|8542.8|2540
1636437600000|2021-11-09 06:00:00|8544.5|8543|8547.9|8546.4|8552.6|8551.4|8543.9|8542.4|2965
1636441200000|2021-11-09 07:00:00|8547.8|8546.3|8548.2|8547.3|8550.6|8549.2|8543.8|8542.3|4786
1636444800000|2021-11-09 08:00:00|8548.3|8547.4|8544.1|8542.6|8550.1|8548.9|8535.9|8534.8|5464
1636448400000|2021-11-09 09:00:00|8544|8542.5|8525.4|8523.9|8544|8542.7|8521.2|8519.7|5247
1636452000000|2021-11-09 10:00:00|8525.3|8523.8|8531|8529.5|8532.8|8531.4|8525.3|8523.8|4846
1636455600000|2021-11-09 11:00:00|8531.2|8529.7|8534.1|8532.6|8535.1|8533.8|8528.5|8527.4|4730
1636459200000|2021-11-09 12:00:00|8534.2|8532.7|8532.9|8531.4|8538.5|8537.5|8530.5|8529.6|5057
1636462800000|2021-11-09 13:00:00|8533|8531.5|8554.3|8552.8|8554.6|8553.2|8531.4|8530|6957
1636466400000|2021-11-09 14:00:00|8554.4|8552.9|8559.7|8558.2|8561.8|8560.5|8548.9|8547.5|7729
1636470000000|2021-11-09 15:00:00|8559.5|8558|8550.4|8548.9|8560.3|8559.1|8548.3|8546.8|8346
1636473600000|2021-11-09 16:00:00|8550.2|8548.7|8552.6|8551.1|8559.6|8558.5|8548|8546.9|6167
1636477200000|2021-11-09 17:00:00|8552.7|8551.2|8545.9|8544.4|8555.1|8553.6|8543.8|8542.7|4789
1636480800000|2021-11-09 18:00:00|8545.7|8544.2|8550.1|8549.2|8550.6|8549.3|8544.2|8543|3635
1636484400000|2021-11-09 19:00:00|8550|8549.1|8549.8|8548.3|8551.8|8550.5|8547.6|8546.3|3164
1636488000000|2021-11-09 20:00:00|8549.9|8548.4|8552.5|8551|8552.8|8551.3|8548.2|8546.7|3324
1636491600000|2021-11-09 21:00:00|8552.6|8551.1|8556.5|8546.4|8558.1|8552.1|8549.9|8546.3|2622
1636495200000|2021-11-09 22:00:00|8557|8546|8555.3|8546.3|8559.2|8548.3|8553.8|8544.1|3296
1636498800000|2021-11-09 23:00:00|8555.4|8546.2|8551.1|8549.6|8555.4|8551.2|8550.5|8545.3|4216
1636502400000|2021-11-10 00:00:00|8551.2|8549.7|8550.8|8549.9|8553|8551.8|8549.8|8548.3|2463
1636506000000|2021-11-10 01:00:00|8550.9|8550|8554.9|8553.4|8558.1|8556.6|8549.3|8548.1|2842
1636509600000|2021-11-10 02:00:00|8555|8553.5|8544.6|8543.1|8555.2|8553.7|8544.5|8543|3086
1636513200000|2021-11-10 03:00:00|8544.5|8543|8545|8543.5|8546|8544.5|8542.6|8541.1|1864
1636516800000|2021-11-10 04:00:00|8545.1|8543.6|8546.4|8544.9|8546.6|8545.4|8544.4|8543.1|1509
1636520400000|2021-11-10 05:00:00|8546.5|8545|8544|8542.5|8548.1|8546.6|8543.4|8541.9|2114
1636524000000|2021-11-10 06:00:00|8544.1|8542.6|8540.1|8538.6|8545.7|8544.2|8539.4|8538.3|2458
1636527600000|2021-11-10 07:00:00|8540.2|8538.7|8536|8534.5|8540.7|8539.4|8532.7|8531.4|4981
1636531200000|2021-11-10 08:00:00|8535.9|8534.4|8543.9|8542.4|8552.1|8550.6|8533.4|8531.9|5913
1636534800000|2021-11-10 09:00:00|8543.8|8542.3|8554.8|8553.3|8559|8557.5|8538.9|8537.4|6928
1636538400000|2021-11-10 10:00:00|8554.6|8553.1|8552.8|8551.3|8560.3|8559.1|8550.8|8549.5|4416
1636542000000|2021-11-10 11:00:00|8552.7|8551.2|8548.9|8547.4|8560.8|8559.7|8547.6|8545.5|6283
1636545600000|2021-11-10 12:00:00|8549|8547.5|8556.5|8555.6|8560.8|8559.5|8548.2|8546.7|5427
1636549200000|2021-11-10 13:00:00|8556.4|8555.5|8554.8|8553.3|8563.6|8559.6|8552.2|8548.3|8794
1636552800000|2021-11-10 14:00:00|8554.4|8553.5|8550.7|8549.2|8559.7|8558.2|8544.2|8542.7|9127
1636556400000|2021-11-10 15:00:00|8550.8|8549.3|8549.1|8547.6|8553.2|8551.8|8541.4|8540.1|9812
1636560000000|2021-11-10 16:00:00|8549|8547.5|8551.8|8550.9|8552.3|8551.1|8543.2|8541.8|7283
1636563600000|2021-11-10 17:00:00|8552.2|8550.7|8554.6|8553.1|8557.9|8556.8|8547.6|8546.2|5815
1636567200000|2021-11-10 18:00:00|8554.7|8553.2|8557.9|8556.4|8562|8560.5|8554.5|8553|8128
1636570800000|2021-11-10 19:00:00|8557.8|8556.3|8561.5|8560|8563.8|8562.5|8555.8|8554.6|5102
1636574400000|2021-11-10 20:00:00|8561.7|8560.6|8561|8559.5|8565.5|8564.1|8560.5|8559|4727
1636578000000|2021-11-10 21:00:00|8560.9|8559.4|8564.7|8560.1|8567|8563.9|8559.5|8558.3|3501
1636581600000|2021-11-10 22:00:00|8567.2|8560.2|8565.3|8556.6|8571.7|8561.1|8563.9|8552.9|5256
1636585200000|2021-11-10 23:00:00|8565.4|8557|8564.4|8562.9|8568|8563.8|8562.5|8557|2206
1636588800000|2021-11-11 00:00:00|8564.3|8562.8|8562.4|8560.9|8564.3|8562.8|8559.4|8558.2|3289
1636592400000|2021-11-11 01:00:00|8562.6|8561.1|8563.4|8561.9|8565.5|8564|8560.4|8559.2|3266
1636596000000|2021-11-11 02:00:00|8563.3|8561.8|8559.5|8558|8563.4|8561.9|8558.1|8556.6|2549
1636599600000|2021-11-11 03:00:00|8559.4|8557.9|8560.4|8558.9|8562.7|8561.2|8559.3|8557.8|2884
1636603200000|2021-11-11 04:00:00|8560.3|8558.8|8561.5|8560|8562.6|8561.3|8558.9|8557.6|1946
1636606800000|2021-11-11 05:00:00|8561.4|8559.9|8556.3|8554.8|8561.6|8560.1|8555.9|8554.4|2289
1636610400000|2021-11-11 06:00:00|8556.4|8554.9|8552.8|8547.3|8557.3|8555.8|8549.6|8545|3468
1636614000000|2021-11-11 07:00:00|8554.1|8546.1|8558.7|8557.2|8566|8564.8|8550.6|8546.1|5112
1636617600000|2021-11-11 08:00:00|8558.6|8557.1|8566.2|8564.7|8574.5|8573.3|8557.5|8556.4|6971
1636621200000|2021-11-11 09:00:00|8566.3|8564.8|8559.8|8558.3|8570.1|8569|8557.5|8556.3|6230
1636624800000|2021-11-11 10:00:00|8559.9|8558.4|8562.5|8561|8566.9|8565.7|8555.5|8554.6|5911
1636628400000|2021-11-11 11:00:00|8562.6|8561.1|8561.5|8560|8566|8564.9|8551.5|8550.2|4884
1636632000000|2021-11-11 12:00:00|8561.6|8560.1|8551|8549.5|8562.7|8561.5|8548.5|8547|5258
1636635600000|2021-11-11 13:00:00|8551.1|8549.6|8547.6|8546.1|8557|8555.7|8545.1|8543.9|5910
1636639200000|2021-11-11 14:00:00|8547.5|8546|8560.3|8558.8|8562.5|8561.1|8543.6|8542.5|5937
1636642800000|2021-11-11 15:00:00|8560.5|8559|8566.1|8564.6|8573.4|8572.2|8557.8|8556.7|7174
1636646400000|2021-11-11 16:00:00|8566.2|8564.7|8567.1|8566.2|8570.3|8569.1|8561.6|8560.1|5135
1636650000000|2021-11-11 17:00:00|8567.2|8566.3|8565.4|8563.9|8570.1|8568.9|8563.6|8562.3|3521
1636653600000|2021-11-11 18:00:00|8565.5|8564|8565.6|8564.1|8569.9|8568.4|8564.7|8563.3|3289
1636657200000|2021-11-11 19:00:00|8565.5|8564|8565.2|8563.7|8567.1|8565.6|8561.7|8560.2|2546
1636660800000|2021-11-11 20:00:00|8565|8563.5|8567|8565.5|8568.2|8566.7|8563.7|8562.4|2395
1636664400000|2021-11-11 21:00:00|8566.7|8565.2|8568.3|8559.2|8569.4|8567.5|8565.3|8558.7|3394
1636668000000|2021-11-11 22:00:00|8569.3|8558.9|8568|8562.9|8573.4|8564.1|8566.1|8555.7|4718
1636671600000|2021-11-11 23:00:00|8569.3|8562.8|8567.6|8563.4|8571.7|8566.5|8564.7|8558.2|8048
1636675200000|2021-11-12 00:00:00|8567.4|8563.5|8564.5|8563|8568.2|8565|8560.1|8556|6990
1636678800000|2021-11-12 01:00:00|8564.4|8562.9|8564.4|8562.9|8567.2|8563.7|8562.7|8559.7|3678
1636682400000|2021-11-12 02:00:00|8564.5|8563|8563.9|8562.4|8566.4|8565.2|8563.1|8561.6|2182
1636686000000|2021-11-12 03:00:00|8563.8|8562.3|8562.8|8561.3|8564.7|8563.3|8561.4|8559.9|1865
1636689600000|2021-11-12 04:00:00|8562.7|8561.2|8561.4|8559.9|8563.1|8561.9|8559.9|8558.4|1563
1636693200000|2021-11-12 05:00:00|8561.5|8560|8560.4|8558.9|8563.8|8562.3|8560.1|8558.6|2024
1636696800000|2021-11-12 06:00:00|8560.3|8558.8|8558.8|8557.3|8561.5|8560.2|8557.9|8556.6|2388
1636700400000|2021-11-12 07:00:00|8558.6|8557.1|8553.2|8551.7|8563.3|8562|8551|8549.9|4652
1636704000000|2021-11-12 08:00:00|8553.3|8551.8|8544.8|8543.3|8556.5|8555.4|8538.5|8537.2|6790
1636707600000|2021-11-12 09:00:00|8544.9|8543.4|8543.7|8542.2|8549.7|8548.4|8540.9|8539.6|5348
1636711200000|2021-11-12 10:00:00|8543.6|8542.1|8545|8543.5|8548.7|8547.2|8539.6|8538.1|4475
1636714800000|2021-11-12 11:00:00|8544.8|8543.3|8550.3|8548.8|8551.9|8550.5|8542.7|8541.5|4123
1636718400000|2021-11-12 12:00:00|8550.2|8548.7|8548|8546.5|8551|8549.9|8542.6|8541.2|5524
1636722000000|2021-11-12 13:00:00|8548.1|8546.6|8543.6|8542.1|8555.2|8554|8542.6|8541.4|5793
1636725600000|2021-11-12 14:00:00|8543.5|8542|8545.7|8544.2|8551.5|8550.2|8541.5|8540.2|6912
1636729200000|2021-11-12 15:00:00|8545.6|8544.1|8545.1|8543.6|8548.9|8547.5|8535.3|8534.3|8568
1636732800000|2021-11-12 16:00:00|8545|8543.5|8533.7|8532.8|8545.3|8544.1|8533.1|8532.1|5222
1636736400000|2021-11-12 17:00:00|8533.6|8532.7|8530.5|8529.6|8534.2|8533.1|8529.8|8528.3|3130
1636740000000|2021-11-12 18:00:00|8530.4|8529.5|8530.7|8529.2|8531.9|8530.7|8527.4|8526.2|2516
1636743600000|2021-11-12 19:00:00|8530.6|8529.1|8530.8|8529.9|8531.9|8530.8|8526|8524.8|2530
1636747200000|2021-11-12 20:00:00|8530.5|8529.6|8529|8527.5|8532.2|8530.9|8527.4|8526.1|2459
1636750800000|2021-11-12 21:00:00|8529.3|8527.8|8535|8528.2|8540|8533.9|8526.9|8523.7|4022
1636923600000|2021-11-14 21:00:00|8536.1|8523.6|8541.6|8525.6|8545.5|8527.5|8536.1|8517.4|141
1636927200000|2021-11-14 22:00:00|8540.7|8524.7|8535.4|8524.4|8542.4|8533.1|8528.2|8517.2|4481
1636930800000|2021-11-14 23:00:00|8535.3|8525.7|8528.7|8527.2|8537.1|8530|8527.7|8523.1|3069
1636934400000|2021-11-15 00:00:00|8528.8|8527.3|8528.9|8527.4|8532.4|8530.9|8527.6|8526.1|3993
1636938000000|2021-11-15 01:00:00|8529|8527.5|8529.2|8527.7|8534.3|8532.8|8527.8|8526.4|5753
1636941600000|2021-11-15 02:00:00|8529.3|8527.8|8533.8|8532.3|8534.2|8532.8|8528.4|8526.9|4730
1636945200000|2021-11-15 03:00:00|8533.7|8532.2|8533.4|8531.9|8534.5|8533.1|8532|8530.5|2407
1636948800000|2021-11-15 04:00:00|8533.6|8532.1|8532|8530.5|8534|8532.5|8531.8|8530.4|1619
1636952400000|2021-11-15 05:00:00|8532.1|8530.6|8529.4|8527.9|8532.2|8530.8|8527.2|8525.7|2068
1636956000000|2021-11-15 06:00:00|8529.5|8528|8531|8529.5|8531.7|8530.2|8528.4|8527.1|2505
1636959600000|2021-11-15 07:00:00|8531.1|8529.6|8528.7|8527.2|8535.1|8533.8|8526.6|8525.3|4511
1636963200000|2021-11-15 08:00:00|8528.6|8527.1|8535.7|8534.2|8538.1|8536.4|8528.6|8527.1|6786
1636966800000|2021-11-15 09:00:00|8535.6|8534.1|8535.1|8533.6|8538.4|8537|8531|8529.5|4663
1636970400000|2021-11-15 10:00:00|8535.2|8533.7|8531.6|8530.1|8537.4|8535.9|8531.4|8530|4475
1636974000000|2021-11-15 11:00:00|8529.6|8528.7|8520.2|8518.7|8534.4|8533.3|8520.1|8518.6|5267
1636977600000|2021-11-15 12:00:00|8520.1|8518.6|8517.5|8516|8529.4|8528.2|8515.9|8514.5|4411
1636981200000|2021-11-15 13:00:00|8517.6|8516.1|8519.3|8517.8|8522.8|8521.6|8515.6|8514.5|4757
1636984800000|2021-11-15 14:00:00|8519.4|8517.9|8518.6|8517.1|8523.3|8521.9|8516.7|8515.2|6085
1636988400000|2021-11-15 15:00:00|8518.5|8517|8503.4|8501.9|8520.2|8518.8|8500.3|8499.1|7641
1636992000000|2021-11-15 16:00:00|8503.2|8501.7|8496.2|8494.7|8505.9|8504.7|8495.7|8494.2|5210
1636995600000|2021-11-15 17:00:00|8496.3|8494.8|8482.5|8481.6|8496.4|8494.9|8480.4|8478.9|6008
1636999200000|2021-11-15 18:00:00|8482.4|8481.5|8477.4|8475.9|8483.5|8482.3|8475|8473.8|3825
1637002800000|2021-11-15 19:00:00|8477.3|8475.8|8480.1|8478.6|8480.1|8478.8|8475.4|8474.3|2647
1637006400000|2021-11-15 20:00:00|8480.2|8478.7|8474.4|8472.9|8480.7|8479.6|8471.8|8470.4|4370
1637010000000|2021-11-15 21:00:00|8474.1|8473.2|8479.6|8468.6|8480.7|8476.7|8474|8468.1|3821
1637013600000|2021-11-15 22:00:00|8479.3|8468.3|8481|8471.1|8490.4|8479.4|8475.5|8466.1|4218
1637017200000|2021-11-15 23:00:00|8481.2|8470.7|8477.1|8475.6|8482.6|8477.4|8474.3|8470.7|3705
1637020800000|2021-11-16 00:00:00|8477|8475.5|8479.5|8478|8483.1|8481.9|8475|8473.5|2715
1637024400000|2021-11-16 01:00:00|8479.6|8478.1|8477|8475.5|8480.7|8479.2|8474|8472.5|3159
1637028000000|2021-11-16 02:00:00|8477.1|8475.6|8473.9|8472.4|8477.1|8475.8|8473|8471.7|2796
1637031600000|2021-11-16 03:00:00|8473.8|8472.3|8473.7|8472.2|8474.6|8473.1|8471.5|8470|1969
1637035200000|2021-11-16 04:00:00|8473.8|8472.3|8478.9|8477.4|8479.3|8477.8|8473.5|8472|1836
1637038800000|2021-11-16 05:00:00|8479|8477.5|8479.7|8478.2|8479.9|8478.4|8474.9|8473.4|2020
1637042400000|2021-11-16 06:00:00|8479.6|8478.1|8476.2|8474.7|8480.3|8478.8|8473.9|8472.7|2955
1637046000000|2021-11-16 07:00:00|8476.1|8474.6|8452.7|8451.2|8477.2|8475.7|8449.9|8448.4|6594
1637049600000|2021-11-16 08:00:00|8452.8|8451.3|8445.2|8443.7|8458.6|8457.1|8442|8440.6|6597
1637053200000|2021-11-16 09:00:00|8445.3|8443.8|8437.7|8436.2|8446|8444.9|8435.5|8434|6149
1637056800000|2021-11-16 10:00:00|8437.6|8436.1|8451.9|8450.4|8452.1|8450.6|8437.4|8435.9|5495
1637060400000|2021-11-16 11:00:00|8451.8|8450.3|8454.1|8452.6|8462.8|8461.3|8451|8449.8|5289
1637064000000|2021-11-16 12:00:00|8453.6|8452.7|8451.1|8449.6|8457.3|8456|8448.2|8447|4844
1637067600000|2021-11-16 13:00:00|8450.9|8449.4|8442.6|8441.1|8461.3|8458.3|8442.1|8440.9|6922
1637071200000|2021-11-16 14:00:00|8442.7|8441.2|8450.7|8449.2|8452.6|8451.1|8436.7|8435.3|9394
1637074800000|2021-11-16 15:00:00|8450.5|8449|8457.4|8456.5|8459.1|8457.6|8442.4|8441.5|7956
1637078400000|2021-11-16 16:00:00|8457.2|8456.3|8441.1|8439.6|8459.5|8458.5|8439.2|8438.1|5513
1637082000000|2021-11-16 17:00:00|8441.2|8439.7|8435.8|8434.9|8441.2|8439.7|8433.1|8431.6|4434
1637085600000|2021-11-16 18:00:00|8436.1|8434.6|8429.5|8428|8437.3|8435.8|8428.8|8427.3|3315
1637089200000|2021-11-16 19:00:00|8429.6|8428.1|8427.7|8426.8|8433.2|8431.7|8427.1|8425.9|3655
1637092800000|2021-11-16 20:00:00|8427.8|8426.9|8428.8|8427.3|8433.1|8431.8|8427.3|8425.9|3265
1637096400000|2021-11-16 21:00:00|8428.9|8427.4|8431.9|8426.5|8434.9|8431.4|8427.5|8425.5|3254
1637100000000|2021-11-16 22:00:00|8433.3|8425.9|8435.8|8429.3|8438.2|8430.8|8431.4|8423.9|4022
1637103600000|2021-11-16 23:00:00|8435.6|8429.4|8431.1|8429.6|8436|8431.6|8427.8|8423.3|4992
1637107200000|2021-11-17 00:00:00|8431.2|8429.7|8435.1|8433.6|8435.2|8433.7|8428.4|8427.2|2652
1637110800000|2021-11-17 01:00:00|8435.2|8433.7|8431.6|8430.1|8437.2|8435.7|8428.8|8427.3|2596
1637114400000|2021-11-17 02:00:00|8431.5|8430|8430.4|8428.9|8434.8|8433.3|8428.7|8427.4|2179
1637118000000|2021-11-17 03:00:00|8430.3|8428.8|8416.4|8414.9|8431.2|8429.7|8407.6|8406.1|4894
1637121600000|2021-11-17 04:00:00|8416.3|8414.8|8416.6|8415.1|8421.7|8420.2|8416.1|8414.6|3540
1637125200000|2021-11-17 05:00:00|8416.7|8415.2|8419.3|8418.4|8419.7|8418.5|8414.4|8413.1|2867
1637128800000|2021-11-17 06:00:00|8419.6|8418.1|8415.5|8404.5|8420.1|8418.6|8404.8|8402.1|3598
1637132400000|2021-11-17 07:00:00|8415.3|8404.6|8406.3|8404.8|8415.5|8409.5|8391.3|8389.2|8212
1637136000000|2021-11-17 08:00:00|8406.2|8404.7|8415.6|8414.1|8420.5|8419|8405.4|8403.9|6987
1637139600000|2021-11-17 09:00:00|8415.5|8414|8422.9|8421.4|8427|8426.1|8413.8|8412.4|6983
1637143200000|2021-11-17 10:00:00|8423|8421.5|8414.4|8412.9|8430.2|8428.7|8414|8412.6|5051
1637146800000|2021-11-17 11:00:00|8414.3|8412.8|8417.9|8416.4|8420.9|8419.6|8411.5|8410.3|4657
1637150400000|2021-11-17 12:00:00|8418|8416.5|8411.7|8410.2|8419.5|8418|8410.3|8408.8|5486
1637154000000|2021-11-17 13:00:00|8411.4|8409.9|8398.6|8397.7|8414.2|8413.1|8395.3|8394|7038
1637157600000|2021-11-17 14:00:00|8399.1|8397.6|8405.6|8404.7|8406.4|8405.2|8385.8|8384.5|7608
1637161200000|2021-11-17 15:00:00|8405.5|8404.6|8398.5|8397.6|8406|8404.9|8394.2|8392.9|7554
1637164800000|2021-11-17 16:00:00|8398.6|8397.7|8395|8393.5|8402.4|8401|8391|8389.8|5891
1637168400000|2021-11-17 17:00:00|8395.1|8393.6|8391|8389.5|8400.2|8398.8|8390.3|8389|4883
1637172000000|2021-11-17 18:00:00|8391.1|8389.6|8387.5|8386|8394.2|8393.1|8386.8|8385.7|4149
1637175600000|2021-11-17 19:00:00|8387.8|8386.3|8391.1|8389.6|8394.2|8393|8387.4|8386.3|3278
1637179200000|2021-11-17 20:00:00|8391.2|8389.7|8392.3|8390.8|8395|8393.7|8389|8387.5|2823
1637182800000|2021-11-17 21:00:00|8392.2|8390.7|8396.2|8387.2|8398.7|8392|8389.4|8382.8|3619
1637186400000|2021-11-17 22:00:00|8398.8|8387.8|8394.9|8385.7|8402.4|8391.4|8391.6|8382.1|4862
1637190000000|2021-11-17 23:00:00|8393.9|8386.1|8391.4|8389.9|8397.1|8390.5|8386.8|8385.3|3279
1637193600000|2021-11-18 00:00:00|8391.3|8389.8|8396.5|8395|8397|8395.5|8388.8|8387.3|2572
1637197200000|2021-11-18 01:00:00|8396.3|8394.8|8396|8394.5|8398.5|8397|8393.8|8392.3|2532
1637200800000|2021-11-18 02:00:00|8395.9|8394.4|8399.1|8397.6|8401|8399.5|8394.2|8392.7|3537
1637204400000|2021-11-18 03:00:00|8399|8397.5|8396.4|8394.9|8399.1|8397.6|8395.3|8393.9|2204
1637208000000|2021-11-18 04:00:00|8396.5|8395|8396|8394.5|8397.7|8396.2|8394.8|8393.3|1895
1637211600000|2021-11-18 05:00:00|8395.9|8394.4|8391.5|8390|8396.1|8394.6|8391.1|8389.7|2479
1637215200000|2021-11-18 06:00:00|8391.4|8389.9|8388.8|8387.3|8392.7|8391.4|8387.2|8385.9|2480
1637218800000|2021-11-18 07:00:00|8388.6|8387.1|8390.6|8389.1|8393|8391.7|8383.9|8382.8|5214
1637222400000|2021-11-18 08:00:00|8390.4|8388.9|8397.9|8396.4|8402.5|8401.2|8388|8386.9|6325
1637226000000|2021-11-18 09:00:00|8397.8|8396.3|8399.2|8397.7|8399.6|8398.1|8386.5|8385.2|5376
1637229600000|2021-11-18 10:00:00|8399.1|8397.6|8404.4|8402.9|8405.5|8404.2|8396.6|8395.4|4698
1637233200000|2021-11-18 11:00:00|8404.3|8402.8|8411.5|8410.6|8412.8|8411.7|8401.5|8400.5|5924
1637236800000|2021-11-18 12:00:00|8411.4|8410.5|8414.2|8413.3|8417|8415.7|8409.2|8408.2|4799
1637240400000|2021-11-18 13:00:00|8414.4|8413.5|8417.4|8415.9|8418.8|8417.6|8408.9|8407.7|7097
1637244000000|2021-11-18 14:00:00|8417.3|8415.8|8419.3|8417.8|8423.8|8422.3|8411.1|8409.6|7072
1637247600000|2021-11-18 15:00:00|8419.2|8417.7|8421.3|8419.8|8426|8424.6|8416.2|8414.9|7333
1637251200000|2021-11-18 16:00:00|8421.4|8419.9|8421.9|8420.4|8425.4|8423.9|8419.1|8418|5128
1637254800000|2021-11-18 17:00:00|8422|8420.5|8424.2|8422.7|8427.7|8426.5|8419.6|8418.4|4087
1637258400000|2021-11-18 18:00:00|8424.3|8422.8|8419|8418.1|8425.1|8423.9|8418.6|8417.5|2469
1637262000000|2021-11-18 19:00:00|8418.9|8418|8425.5|8424|8425.7|8424.5|8418.9|8418|2412
1637265600000|2021-11-18 20:00:00|8425.6|8424.1|8425.6|8424.1|8426.7|8425.4|8422.6|8421.3|2109
1637269200000|2021-11-18 21:00:00|8425.5|8424|8429.5|8419.9|8430.4|8425.3|8422.5|8419.8|2558
1637272800000|2021-11-18 22:00:00|8431.2|8419.7|8426.3|8419.6|8433.2|8423.5|8424.6|8414.9|3942
1637276400000|2021-11-18 23:00:00|8426.9|8419.9|8422|8420.5|8427.6|8424.5|8421.6|8418|2095
1637280000000|2021-11-19 00:00:00|8422.1|8420.6|8423.4|8421.9|8423.5|8422|8420.2|8418.7|1765
1637283600000|2021-11-19 01:00:00|8423.3|8421.8|8419.2|8417.7|8424.5|8423.1|8417.8|8416.5|2703
1637287200000|2021-11-19 02:00:00|8419|8418.1|8421.1|8419.6|8421.4|8420|8417.6|8416.1|2345
1637290800000|2021-11-19 03:00:00|8421.2|8419.7|8420.8|8419.3|8423.1|8421.8|8417.7|8416.4|1855
1637294400000|2021-11-19 04:00:00|8421|8419.5|8421.4|8419.9|8422.7|8421.2|8418.5|8417|1611
1637298000000|2021-11-19 05:00:00|8421.5|8420|8418.4|8416.9|8421.5|8420.1|8417.2|8416.1|1948
1637301600000|2021-11-19 06:00:00|8418.3|8416.8|8420.5|8409.5|8422.3|8417.7|8412.9|8409.3|2188
1637305200000|2021-11-19 07:00:00|8420.6|8409.6|8409|8407.5|8422.2|8413.3|8405.4|8403.9|4375
1637308800000|2021-11-19 08:00:00|8408.8|8407.3|8419.7|8418.2|8420.5|8419.1|8401.3|8399.8|7311
1637312400000|2021-11-19 09:00:00|8419.6|8418.1|8412.4|8410.9|8427.3|8425.8|8405.5|8404|10252
1637316000000|2021-11-19 10:00:00|8412.3|8410.8|8414.5|8413|8424|8422.5|8411.7|8410.2|8909
1637319600000|2021-11-19 11:00:00|8414.6|8413.1|8394.8|8393.3|8416.8|8415.3|8391.9|8390.7|7215
1637323200000|2021-11-19 12:00:00|8394.9|8393.4|8389.5|8388|8402.2|8401|8388.1|8386.6|7735
1637326800000|2021-11-19 13:00:00|8389.4|8387.9|8399.1|8397.6|8404.6|8403.1|8386.2|8384.7|8975
1637330400000|2021-11-19 14:00:00|8399.2|8397.7|8406.4|8404.9|8410.3|8408.8|8394.6|8393.3|8742
1637334000000|2021-11-19 15:00:00|8406.1|8405.2|8409.2|8407.7|8410.8|8409.3|8402.2|8400.8|8292
1637337600000|2021-11-19 16:00:00|8409.1|8407.6|8400.9|8399.4|8411.4|8410|8399.3|8398|5863
1637341200000|2021-11-19 17:00:00|8400.8|8399.3|8397.2|8395.7|8405.4|8404|8394.9|8393.4|5316
1637344800000|2021-11-19 18:00:00|8397|8396.1|8394.4|8392.9|8399.4|8398|8393.7|8392.3|4487
1637348400000|2021-11-19 19:00:00|8394.6|8393.1|8396.5|8395|8396.6|8395.1|8392.5|8391|3413
1637352000000|2021-11-19 20:00:00|8396.3|8394.8|8398.1|8396.6|8398.3|8396.8|8393.8|8392.6|2705
1637355600000|2021-11-19 21:00:00|8398|8396.5|8395.9|8387.1|8400.3|8398.1|8390.1|8380.7|3881
1637528400000|2021-11-21 21:00:00|8404.4|8383.4|8402.9|8381.9|8408.9|8387.9|8397.7|8376.7|243
1637532000000|2021-11-21 22:00:00|8401.8|8380.8|8398.8|8388|8405.5|8389.1|8392|8376|8260
1637535600000|2021-11-21 23:00:00|8398.6|8388.2|8394.4|8392.9|8399.4|8395|8391.2|8386.6|4254
1637539200000|2021-11-22 00:00:00|8394.5|8393|8395.5|8394|8396.5|8395|8392.1|8390.6|3969
1637542800000|2021-11-22 01:00:00|8395.4|8393.9|8393.6|8392.1|8396.9|8395.5|8389.3|8388|3942
1637546400000|2021-11-22 02:00:00|8393.4|8391.9|8390.5|8389|8394.6|8393.4|8388.4|8386.9|4031
1637550000000|2021-11-22 03:00:00|8390.6|8389.1|8389.7|8388.2|8391.7|8390.2|8387.8|8386.6|2761
1637553600000|2021-11-22 04:00:00|8389.6|8388.1|8389.3|8387.8|8391|8389.8|8386.1|8384.8|3072
1637557200000|2021-11-22 05:00:00|8389.2|8387.7|8388.1|8386.6|8390|8388.6|8385.6|8384.1|1738
1637560800000|2021-11-22 06:00:00|8388.2|8386.7|8384.7|8383.2|8390.2|8388.7|8384.2|8382.7|2956
1637564400000|2021-11-22 07:00:00|8384.6|8383.1|8385.7|8384.8|8389.4|8388.5|8381.1|8379.9|5571
1637568000000|2021-11-22 08:00:00|8386.1|8384.6|8393.3|8392.4|8401.7|8400.6|8386|8384.6|7649
1637571600000|2021-11-22 09:00:00|8393.4|8392.5|8401.1|8399.6|8404.4|8403.4|8392.7|8391.2|5959
1637575200000|2021-11-22 10:00:00|8401|8399.5|8398.6|8397.7|8402.4|8401.5|8396.9|8395.8|4860
1637578800000|2021-11-22 11:00:00|8398.4|8397.5|8389.9|8388.4|8403.7|8402.7|8385|8383.5|5084
1637582400000|2021-11-22 12:00:00|8390|8388.5|8387.5|8386|8391.5|8390.4|8384.8|8383.5|4565
1637586000000|2021-11-22 13:00:00|8387.6|8386.1|8390.5|8389|8394|8392.8|8384.5|8383.2|6209
1637589600000|2021-11-22 14:00:00|8390.4|8388.9|8389.5|8388|8396.8|8394.8|8382.2|8380.7|10869
1637593200000|2021-11-22 15:00:00|8389.4|8387.9|8393.7|8392.2|8395.5|8394.5|8384.6|8383.3|8777
1637596800000|2021-11-22 16:00:00|8393.6|8392.1|8396.5|8395.6|8399.8|8398.6|8391.6|8390.7|6375
1637600400000|2021-11-22 17:00:00|8396.4|8395.5|8398.5|8397.6|8400.2|8399|8393.4|8392.1|3997
1637604000000|2021-11-22 18:00:00|8398.6|8397.7|8393.6|8392.7|8400.8|8399.5|8392|8390.9|2785
1637607600000|2021-11-22 19:00:00|8393.7|8392.8|8392.1|8390.6|8396|8394.8|8390.1|8389|2558
1637611200000|2021-11-22 20:00:00|8392|8390.5|8391.9|8390.4|8392.4|8391.4|8387.2|8386.3|2833
1637614800000|2021-11-22 21:00:00|8392.1|8390.6|8389.9|8385.3|8393.1|8391.8|8386.4|8381.6|2991
1637618400000|2021-11-22 22:00:00|8390|8385.2|8392.7|8385.3|8396.8|8388|8390|8382.1|2762
1637622000000|2021-11-22 23:00:00|8392.2|8385.7|8391.7|8390.2|8395.5|8390.7|8389.9|8383.2|2343
1637625600000|2021-11-23 00:00:00|8391.4|8390.5|8388.8|8387.3|8392.8|8391.3|8388.1|8386.7|2058
1637629200000|2021-11-23 01:00:00|8388.7|8387.2|8387.2|8385.7|8389.2|8387.9|8386.4|8385.2|2316
1637632800000|2021-11-23 02:00:00|8387.3|8385.8|8390.4|8389.5|8390.9|8389.7|8385.7|8384.6|2754
1637636400000|2021-11-23 03:00:00|8390.5|8389.6|8388.4|8387.5|8392|8390.8|8388|8386.7|2223
1637640000000|2021-11-23 04:00:00|8388.5|8387.6|8390.5|8389|8391.2|8390.1|8388|8386.8|1627
1637643600000|2021-11-23 05:00:00|8390.6|8389.1|8391.7|8390.2|8394.5|8393|8387.9|8386.6|2302
1637647200000|2021-11-23 06:00:00|8391.8|8390.3|8397.3|8395.8|8397.8|8396.3|8391.7|8390.2|2871
1637650800000|2021-11-23 07:00:00|8397.5|8396|8399.6|8398.1|8402.6|8401.1|8395|8394.1|7306
1637654400000|2021-11-23 08:00:00|8399.5|8398.6|8421.7|8420.2|8422.5|8421|8396.8|8395.4|9833
1637658000000|2021-11-23 09:00:00|8421.6|8420.1|8416.5|8415.6|8425.9|8424.8|8409|8407.9|8158
1637661600000|2021-11-23 10:00:00|8416.6|8415.7|8424.4|8423.5|8424.4|8423.5|8415.7|8414.8|5648
1637665200000|2021-11-23 11:00:00|8424.3|8423.4|8417.9|8416.4|8428.7|8427.5|8413|8411.8|7200
1637668800000|2021-11-23 12:00:00|8417.8|8416.3|8422.1|8420.6|8425.1|8423.6|8416.3|8415.1|7056
1637672400000|2021-11-23 13:00:00|8422.2|8420.7|8417.8|8416.3|8425.7|8424.8|8417.4|8416.3|7505
1637676000000|2021-11-23 14:00:00|8417.2|8416|8411.7|8410.2|8418.7|8417.5|8406.8|8405.4|7354
1637679600000|2021-11-23 15:00:00|8411.6|8410.1|8425.8|8424.9|8428.7|8427.5|8410.9|8409.4|8450
1637683200000|2021-11-23 16:00:00|8425.7|8424.8|8415.7|8414.2|8432.1|8430.8|8414.6|8413.2|6399
1637686800000|2021-11-23 17:00:00|8415.8|8414.3|8415.6|8414.1|8418.6|8417.7|8411.9|8410.8|4344
1637690400000|2021-11-23 18:00:00|8415.2|8414.3|8413.8|8412.9|8416.4|8415.2|8411.3|8410.2|3821
1637694000000|2021-11-23 19:00:00|8413.9|8413|8408.7|8407.2|8415.6|8414.5|8406.7|8405.7|2456
1637697600000|2021-11-23 20:00:00|8408.8|8407.3|8408.8|8407.3|8410.2|8409.2|8406|8404.7|3021
1637701200000|2021-11-23 21:00:00|8408.6|8407.1|8412.7|8401.7|8414.8|8409.3|8407.2|8401.6|2294
1637704800000|2021-11-23 22:00:00|8412.8|8401.8|8414.4|8405|8416.5|8407.4|8409.8|8398.8|4682
1637708400000|2021-11-23 23:00:00|8413.5|8405.2|8407.9|8406.4|8414.3|8407.8|8406.2|8401|2575
1637712000000|2021-11-24 00:00:00|8407.8|8406.3|8406.8|8405.3|8407.9|8406.6|8403.6|8402.4|2566
1637715600000|2021-11-24 01:00:00|8406.5|8405|8400.2|8399.3|8409.1|8407.3|8399.9|8398.6|3819
1637719200000|2021-11-24 02:00:00|8400.1|8399.2|8402.6|8401.7|8403.3|8402|8398.7|8397.6|2590
1637722800000|2021-11-24 03:00:00|8402.9|8401.4|8404.1|8403.2|8404.5|8403.4|8401.3|8400.3|2572
1637726400000|2021-11-24 04:00:00|8404|8403.1|8406.6|8405.1|8407.1|8406|8401.3|8400.4|2663
1637730000000|2021-11-24 05:00:00|8406.5|8405|8400.7|8399.2|8408.2|8407|8399.7|8398.3|2941
1637733600000|2021-11-24 06:00:00|8400.8|8399.3|8403.8|8402.3|8405.7|8404.6|8400.4|8398.9|3467
1637737200000|2021-11-24 07:00:00|8403.6|8402.1|8410.4|8409.5|8411.1|8409.9|8399.8|8398.5|5675
1637740800000|2021-11-24 08:00:00|8410.3|8409.4|8398.5|8396.2|8415.7|8414.5|8393.7|8392.5|8296
1637744400000|2021-11-24 09:00:00|8398.1|8396.6|8393.2|8391.7|8402.6|8401.5|8389.8|8388.6|8444
1637748000000|2021-11-24 10:00:00|8393.1|8391.6|8393.2|8392.3|8394.8|8393.9|8388.2|8387.1|7007
1637751600000|2021-11-24 11:00:00|8393.4|8391.9|8390.4|8388.9|8399.3|8398.1|8387.5|8386.4|5642
1637755200000|2021-11-24 12:00:00|8390|8389.1|8395.4|8393.9|8397.7|8396.5|8385.6|8384.4|6250
1637758800000|2021-11-24 13:00:00|8395.3|8393.8|8393.4|8391.9|8398.8|8397.5|8389.5|8384.3|9534
1637762400000|2021-11-24 14:00:00|8393.3|8391.8|8399.2|8396.6|8406.8|8405.6|8388.9|8387.8|11600
1637766000000|2021-11-24 15:00:00|8399.7|8398.2|8399.6|8398.7|8405.9|8404.8|8395.2|8394.3|10312
1637769600000|2021-11-24 16:00:00|8399.8|8398.3|8398.5|8397.6|8402.5|8401.3|8395.7|8394.6|6564
1637773200000|2021-11-24 17:00:00|8398.6|8397.7|8403.6|8402.7|8404.4|8403.5|8397.8|8396.8|3263
1637776800000|2021-11-24 18:00:00|8403.8|8402.3|8403|8398.9|8405.1|8404.2|8400.8|8398.1|2468
1637780400000|2021-11-24 19:00:00|8402.1|8399.1|8407.3|8405.8|8407.4|8406.2|8398.2|8396.3|4795
1637784000000|2021-11-24 20:00:00|8407.1|8406.2|8406.2|8404.7|8409|8407.9|8402.9|8401.6|3722
1637787600000|2021-11-24 21:00:00|8406.3|8404.8|8408.4|8397.8|8410.1|8406.5|8402|8397.4|2598
1637791200000|2021-11-24 22:00:00|8408.9|8397.9|8409.4|8398.4|8413.7|8402.7|8405.2|8394.2|2119
1637794800000|2021-11-24 23:00:00|8409.3|8398.3|8404.8|8403.3|8410.1|8405.7|8404.4|8398.2|2296
1637798400000|2021-11-25 00:00:00|8404.9|8403.4|8401.8|8400.3|8406.7|8405.2|8401.4|8400.1|2430
1637802000000|2021-11-25 01:00:00|8401.7|8400.2|8403.8|8402.9|8405.3|8403.9|8401.3|8400.2|2562
1637805600000|2021-11-25 02:00:00|8404.1|8402.6|8404.2|8403.3|8406.3|8405|8401.3|8400|2110
1637809200000|2021-11-25 03:00:00|8404.1|8403.2|8401.8|8400.3|8404.8|8403.6|8401.2|8400|2155
1637812800000|2021-11-25 04:00:00|8401.7|8400.2|8403.3|8401.8|8403.5|8402.2|8401.6|8400.1|1380
1637816400000|2021-11-25 05:00:00|8403.2|8401.7|8403.1|8401.6|8405|8403.9|8402.3|8401.2|1748
1637820000000|2021-11-25 06:00:00|8403.3|8401.8|8402.6|8401.1|8403.4|8402.3|8400.2|8399.1|1885
1637823600000|2021-11-25 07:00:00|8402.5|8401|8402.1|8401.2|8407.6|8406.2|8401.8|8400.5|3943
1637827200000|2021-11-25 08:00:00|8402|8401.1|8416.5|8415|8416.6|8415.1|8399.4|8398.5|5519
1637830800000|2021-11-25 09:00:00|8416.6|8415.1|8417.3|8416.4|8419|8417.8|8412.2|8410.9|5117
1637834400000|2021-11-25 10:00:00|8417.6|8416.1|8427|8425.5|8427|8425.9|8416.1|8415.2|4291
1637838000000|2021-11-25 11:00:00|8426.7|8425.8|8421.2|8420.3|8427.8|8426.7|8419.1|8417.9|4285
1637841600000|2021-11-25 12:00:00|8421.4|8419.9|8424.2|8423.3|8436.1|8434.8|8419.9|8418.8|4702
1637845200000|2021-11-25 13:00:00|8424.5|8423.6|8426.8|8425.3|8437|8435.8|8424.5|8423.4|4719
1637848800000|2021-11-25 14:00:00|8426.7|8425.2|8426.7|8425.2|8429.6|8428.4|8424.4|8423.3|4087
1637852400000|2021-11-25 15:00:00|8426.8|8425.3|8417.5|8416|8426.8|8425.4|8415|8413.8|4440
1637856000000|2021-11-25 16:00:00|8417.1|8416.2|8415.6|8414.1|8419.1|8417.8|8414.9|8413.6|3125
1637859600000|2021-11-25 17:00:00|8415.5|8414|8415.9|8408.5|8418.2|8415.5|8412.2|8407.4|2740
1637863200000|2021-11-25 18:00:00|8416.2|8407.8|8414.7|8409.7|8418.7|8413|8410.3|8403|12727
1637866800000|2021-11-25 19:00:00|8416.9|8408.8|8415.8|8410.2|8418.4|8412.6|8412.3|8404.4|20205
1637870400000|2021-11-25 20:00:00|8415.9|8410.6|8414.3|8410.8|8419.7|8413.6|8412.8|8405.6|14403
1637874000000|2021-11-25 21:00:00|8414.4|8410.5|8418.9|8407.9|8420.5|8412.4|8412.3|8405.8|12221
1637877600000|2021-11-25 22:00:00|8419|8408|8418.5|8411.3|8422.7|8412.8|8414.7|8403.7|2912
1637881200000|2021-11-25 23:00:00|8418.6|8412.2|8420.8|8419.3|8420.9|8419.4|8414.2|8409.8|3169
1637884800000|2021-11-26 00:00:00|8420.7|8419.2|8429.2|8427.7|8434.1|8432.6|8417.8|8416.3|5150
1637888400000|2021-11-26 01:00:00|8429.3|8427.8|8432.3|8430.8|8435|8433.5|8426.8|8425.3|4200
1637892000000|2021-11-26 02:00:00|8432.4|8430.9|8437.4|8435.9|8437.6|8436.4|8430.6|8429.3|4213
1637895600000|2021-11-26 03:00:00|8437.5|8436|8435|8433.5|8439.7|8438.2|8433.1|8431.9|3425
1637899200000|2021-11-26 04:00:00|8435.2|8433.7|8434.6|8433.1|8435.8|8434.3|8432.2|8431.1|3184
1637902800000|2021-11-26 05:00:00|8434.7|8433.2|8436.5|8435|8439.8|8438.4|8434.2|8433.1|3004
1637906400000|2021-11-26 06:00:00|8436.6|8435.1|8440.4|8438.9|8441.2|8439.7|8436.4|8434.9|4292
1637910000000|2021-11-26 07:00:00|8440.2|8438.7|8445.6|8444.1|8455.7|8454.2|8437.9|8436.8|9330
1637913600000|2021-11-26 08:00:00|8445.5|8444|8455.3|8453.8|8477.9|8476.4|8445.1|8443.8|12869
1637917200000|2021-11-26 09:00:00|8455.1|8453.6|8461.1|8459.6|8461.5|8460.1|8448.6|8447.4|11012
1637920800000|2021-11-26 10:00:00|8461|8459.5|8473.4|8471.9|8476.2|8475|8456.2|8455|9088
1637924400000|2021-11-26 11:00:00|8473.3|8471.8|8461.3|8460.4|8473.3|8472|8460|8458.7|8585
1637928000000|2021-11-26 12:00:00|8461.6|8460.1|8465|8463.5|8468.8|8467.4|8458.2|8456.7|7391
1637931600000|2021-11-26 13:00:00|8465.2|8463.7|8467.3|8465.8|8467.7|8466.4|8455.4|8453.9|8711
1637935200000|2021-11-26 14:00:00|8467.4|8465.9|8468.7|8467.2|8474.4|8473.2|8461.5|8460|9991
1637938800000|2021-11-26 15:00:00|8468.6|8467.1|8486.8|8485.3|8491.8|8490.5|8468.4|8467|10832
1637942400000|2021-11-26 16:00:00|8487.1|8485.6|8484.5|8483.6|8496.6|8495.5|8483.8|8482.5|9453
1637946000000|2021-11-26 17:00:00|8484.7|8483.8|8477.9|8476.4|8485|8483.8|8473.5|8472|5823
1637949600000|2021-11-26 18:00:00|8478|8476.5|8485.4|8478.1|8490.8|8483.1|8475.8|8464.8|14787
1637953200000|2021-11-26 19:00:00|8485.3|8478.2|8489.1|8478.1|8496.6|8485.6|8478.3|8468.8|10578
1637956800000|2021-11-26 20:00:00|8489|8478|8484.5|8473.5|8493|8482.1|8479.8|8469.8|8927
1637960400000|2021-11-26 21:00:00|8484.3|8473.3|8489.2|8478.2|8501.5|8490.5|8479|8468.9|5335
1638133200000|2021-11-28 21:00:00|8483|8462|8489.2|8469|8490.5|8469.9|8477.9|8458.3|476
1638136800000|2021-11-28 22:00:00|8480|8466|8484.1|8473.1|8493.5|8482|8477.3|8462.5|3906
1638140400000|2021-11-28 23:00:00|8483.3|8472.3|8465.5|8464|8484.8|8473.8|8458|8455|8389
1638144000000|2021-11-29 00:00:00|8465.6|8464.1|8469.5|8468|8472.4|8470.9|8464.3|8462.8|5232
1638147600000|2021-11-29 01:00:00|8469.6|8468.1|8462.2|8460.7|8471.6|8470.1|8460.9|8459.7|4000
1638151200000|2021-11-29 02:00:00|8462.3|8460.8|8461|8459.5|8462.6|8461.4|8456.7|8455.2|3298
1638154800000|2021-11-29 03:00:00|8460.9|8459.4|8460.9|8459.4|8462.8|8461.3|8459.4|8458|2191
1638158400000|2021-11-29 04:00:00|8461.1|8459.6|8458.3|8456.8|8461.7|8460.4|8456.4|8455|2238
1638162000000|2021-11-29 05:00:00|8458.2|8456.7|8456.2|8454.7|8461|8459.5|8455.8|8454.4|3090
1638165600000|2021-11-29 06:00:00|8456.1|8454.6|8454.4|8452.9|8462.1|8460.9|8454.2|8452.7|4877
1638169200000|2021-11-29 07:00:00|8454.2|8452.7|8451|8449.5|8460.1|8458.9|8450.1|8448.9|6551
1638172800000|2021-11-29 08:00:00|8451.2|8449.7|8454|8452.5|8458.2|8457|8448.7|8447.5|7396
1638176400000|2021-11-29 09:00:00|8454.1|8452.6|8460.6|8459.7|8462|8461.1|8446.6|8445.7|6601
1638180000000|2021-11-29 10:00:00|8460.5|8459.6|8451.2|8450.3|8464.8|8463.9|8449.1|8448.2|4928
1638183600000|2021-11-29 11:00:00|8451.3|8450.4|8464.4|8463.5|8464.6|8463.7|8450.5|8449.6|4909
1638187200000|2021-11-29 12:00:00|8464.3|8463.4|8459.7|8458.2|8465.3|8464.4|8455.6|8454.7|5190
1638190800000|2021-11-29 13:00:00|8459.6|8458.1|8456.1|8455.2|8466.6|8465.7|8454.9|8454|6620
1638194400000|2021-11-29 14:00:00|8456.3|8455.4|8466.6|8465.7|8473.7|8472.8|8455|8454.1|7802
1638198000000|2021-11-29 15:00:00|8466.3|8465.4|8474.6|8473.7|8476.4|8475.5|8462.8|8461.9|7807
1638201600000|2021-11-29 16:00:00|8474.5|8473.6|8474.4|8473.5|8477.1|8476.2|8468.4|8467.5|5257
1638205200000|2021-11-29 17:00:00|8474.3|8473.4|8471.8|8470.9|8478|8477.1|8471.3|8470.4|3169
1638208800000|2021-11-29 18:00:00|8472|8471.1|8477.7|8476.8|8478.9|8478|8470.5|8469.6|3013
1638212400000|2021-11-29 19:00:00|8477.8|8476.9|8481.8|8480.9|8482.4|8481.5|8476.8|8475.9|2514
1638216000000|2021-11-29 20:00:00|8481.9|8481|8479.3|8478.4|8481.9|8481|8478.3|8477.4|3249
1638219600000|2021-11-29 21:00:00|8479.4|8478.5|8483|8477.2|8485.9|8481.7|8478.5|8475.8|3661
1638223200000|2021-11-29 22:00:00|8485|8477.7|8485.8|8479.2|8488.9|8480.7|8479.4|8470.4|6508
1638226800000|2021-11-29 23:00:00|8485.7|8479.4|8482.1|8480.6|8486.6|8483.4|8480.7|8477|3807
1638230400000|2021-11-30 00:00:00|8482.2|8480.7|8477|8475.5|8483|8481.6|8474.8|8473.3|3273
1638234000000|2021-11-30 01:00:00|8476.9|8475.4|8475.4|8474.5|8478.8|8477.9|8473.9|8473|3038
1638237600000|2021-11-30 02:00:00|8475.3|8474.4|8483.1|8482.2|8484.3|8483.4|8473.7|8472.8|2914
1638241200000|2021-11-30 03:00:00|8483.2|8482.3|8482.2|8481.3|8483.7|8482.8|8479|8478.1|2190
1638244800000|2021-11-30 04:00:00|8482.1|8481.2|8481.6|8480.7|8483.1|8482.2|8481.2|8480.3|2026
1638248400000|2021-11-30 05:00:00|8481.5|8480.6|8493.6|8492.7|8497.4|8496.5|8480.8|8479.9|5834
1638252000000|2021-11-30 06:00:00|8493.7|8492.8|8499.6|8498.1|8500.5|8499.6|8492.5|8491.6|6190
1638255600000|2021-11-30 07:00:00|8499.7|8498.2|8500.2|8499.3|8505.9|8505|8490.5|8489.6|7200
1638259200000|2021-11-30 08:00:00|8500.1|8499.2|8500.7|8499.8|8504.8|8503.9|8496.6|8495.7|7910
1638262800000|2021-11-30 09:00:00|8500.8|8499.9|8504.4|8502.9|8507.6|8506.7|8499.2|8498.3|7826
1638266400000|2021-11-30 10:00:00|8504.6|8503.1|8509.2|8508.3|8516.2|8515.3|8499.2|8498.3|6906
1638270000000|2021-11-30 11:00:00|8509|8508.1|8506.3|8505.4|8514.9|8514|8505.2|8504.3|5568
1638273600000|2021-11-30 12:00:00|8506.2|8505.3|8513.8|8512.9|8518.7|8517.8|8502.8|8501.9|5692
1638277200000|2021-11-30 13:00:00|8513.7|8512.8|8517.3|8516.4|8521.4|8520.5|8513.4|8512.5|6701
1638280800000|2021-11-30 14:00:00|8517.9|8516.3|8518.8|8517.3|8526.3|8524.9|8513.5|8512.6|7525
1638284400000|2021-11-30 15:00:00|8518.7|8517.2|8508.8|8507.3|8520.1|8519.1|8484.7|8483.2|14017
1638288000000|2021-11-30 16:00:00|8509|8507.5|8518.5|8517.6|8526.3|8525.4|8502.3|8501.2|14171
1638291600000|2021-11-30 17:00:00|8518.6|8517.7|8528|8527.1|8530.3|8529.4|8515.5|8514.6|7338
1638295200000|2021-11-30 18:00:00|8528.1|8527.2|8525.3|8524.4|8538.9|8538|8525.2|8524.3|5380
1638298800000|2021-11-30 19:00:00|8525.4|8524.5|8525.4|8524.5|8526.7|8525.8|8519.6|8518.7|4332
1638302400000|2021-11-30 20:00:00|8525.3|8524.4|8527.5|8526.6|8528.3|8527.4|8517.3|8516.4|4778
1638306000000|2021-11-30 21:00:00|8527.4|8526.5|8528.5|8517.5|8529.1|8526.6|8522.1|8517.5|4230
1638309600000|2021-11-30 22:00:00|8528.4|8517.3|8529.7|8524.6|8532.2|8525.5|8522|8511|4267
1638313200000|2021-11-30 23:00:00|8529.5|8524.7|8522.6|8521.1|8529.5|8526.6|8517.8|8516.4|4794
1638316800000|2021-12-01 00:00:00|8522.3|8521.4|8520.7|8519.8|8525.1|8524.2|8518.3|8517.1|3763
1638320400000|2021-12-01 01:00:00|8520.6|8519.7|8516.2|8515.3|8522.4|8521.5|8514.9|8514|4006
1638324000000|2021-12-01 02:00:00|8516.1|8515.2|8510.7|8509.8|8516.8|8515.9|8509.6|8508.7|3573
1638327600000|2021-12-01 03:00:00|8511|8510.1|8509.4|8508.5|8515.2|8514.3|8508.8|8507.9|3088
1638331200000|2021-12-01 04:00:00|8509.5|8508.6|8506.3|8505.4|8511.6|8510.6|8505.6|8504.7|2846
1638334800000|2021-12-01 05:00:00|8506.4|8505.5|8507.5|8506.6|8508|8507.1|8505.4|8504.5|2190
1638338400000|2021-12-01 06:00:00|8507.6|8506.7|8503|8501.5|8509.5|8508.6|8501.9|8501|4080
1638342000000|2021-12-01 07:00:00|8503.1|8501.6|8515.7|8514.8|8517.5|8516.3|8499|8498.1|6598
1638345600000|2021-12-01 08:00:00|8516|8514.5|8511.4|8509.9|8527.3|8526.4|8500.8|8499.9|8830
1638349200000|2021-12-01 09:00:00|8511.2|8509.7|8508.7|8507.8|8522.7|8521.8|8499|8498.1|7309
1638352800000|2021-12-01 10:00:00|8508.8|8507.9|8505.2|8504.3|8511.7|8510.8|8502.2|8501.3|6228
1638356400000|2021-12-01 11:00:00|8505.1|8504.2|8498.3|8497.4|8511.4|8510.5|8497.9|8497|5177
1638360000000|2021-12-01 12:00:00|8498.6|8497.1|8495.7|8494.8|8504.2|8503.3|8493.5|8492.6|6016
1638363600000|2021-12-01 13:00:00|8495.6|8494.7|8497|8496.1|8510.7|8509.8|8495.6|8494.4|7265
1638367200000|2021-12-01 14:00:00|8497.2|8495.7|8511.3|8508.2|8512.6|8511.7|8494.3|8493.4|7447
1638370800000|2021-12-01 15:00:00|8510.7|8507.2|8514.5|8513.6|8523.7|8522.8|8504.2|8503|9113
1638374400000|2021-12-01 16:00:00|8514.4|8513.5|8509|8508.1|8514.6|8513.7|8503.4|8502.5|6199
1638378000000|2021-12-01 17:00:00|8509.1|8508.2|8512.8|8511.9|8513|8512.1|8502.7|8501.8|4400
1638381600000|2021-12-01 18:00:00|8512.9|8512|8521.6|8520.1|8523.8|8522.9|8511.3|8510.4|5158
1638385200000|2021-12-01 19:00:00|8521.4|8519.9|8523.5|8522.6|8524.4|8523.5|8520.4|8519.5|4293
1638388800000|2021-12-01 20:00:00|8523.4|8522.5|8528.1|8527.2|8529.5|8528.6|8521|8520.1|4118
1638392400000|2021-12-01 21:00:00|8528|8527.1|8529.1|8528.2|8530.5|8529.6|8527.4|8526.5|641
1638396000000|2021-12-01 22:00:00|8531.3|8520.3|8530.8|8519.8|8534.9|8523.9|8524.5|8513.5|2917
1638399600000|2021-12-01 23:00:00|8531|8520|8526.9|8523.1|8533.1|8525.1|8523.5|8514.3|6382
1638403200000|2021-12-02 00:00:00|8527.3|8522.8|8524.6|8523.7|8530|8526.5|8522.8|8515.1|4628
1638406800000|2021-12-02 01:00:00|8524.7|8523.8|8521.2|8520.3|8526.6|8525.7|8521|8520.1|3138
1638410400000|2021-12-02 02:00:00|8521.3|8520.4|8519.8|8518.9|8523.3|8522.3|8518.9|8517.9|2749
1638414000000|2021-12-02 03:00:00|8519.7|8518.8|8521.4|8520.5|8522.3|8521.4|8519.5|8518.6|1968
1638417600000|2021-12-02 04:00:00|8521.3|8520.4|8521|8520.1|8523.3|8522.3|8520.3|8519.4|1821
1638421200000|2021-12-02 05:00:00|8520.9|8520|8517.8|8516.9|8521.1|8520.2|8516.9|8516|1708
1638424800000|2021-12-02 06:00:00|8517.7|8516.8|8517.3|8516.4|8523.3|8522.4|8517.1|8516.2|2796
1638428400000|2021-12-02 07:00:00|8517.7|8516.8|8514.8|8513.9|8522.4|8521.5|8509.3|8508.4|5520
1638432000000|2021-12-02 08:00:00|8514.7|8513.8|8510.7|8509.8|8522.2|8521.3|8509.6|8508.7|6144
1638435600000|2021-12-02 09:00:00|8510.6|8509.7|8501.6|8500.1|8511|8510.1|8500.6|8499.7|6181
1638439200000|2021-12-02 10:00:00|8501.7|8500.2|8510.3|8509.4|8514.5|8513.6|8499.1|8498.2|6326
1638442800000|2021-12-02 11:00:00|8510.2|8509.3|8508.2|8507.3|8512.6|8511.7|8503.8|8502.9|4982
1638446400000|2021-12-02 12:00:00|8508.3|8507.4|8509.1|8508.2|8518.4|8517.5|8505.8|8504.9|6378
1638450000000|2021-12-02 13:00:00|8509.4|8508.5|8514.4|8513.5|8516.4|8515.4|8507.1|8506.2|7183
1638453600000|2021-12-02 14:00:00|8514.7|8513.8|8514.2|8513.3|8525.9|8525|8513|8512.1|8212
1638457200000|2021-12-02 15:00:00|8514|8513.1|8505.3|8504.4|8516.7|8515.8|8499.9|8499|8414
1638460800000|2021-12-02 16:00:00|8505.2|8504.3|8497.5|8496.6|8508.1|8507.2|8494.9|8494|7043
1638464400000|2021-12-02 17:00:00|8497.4|8496.5|8497.6|8496.7|8498.4|8497.5|8489.9|8489|5219
1638468000000|2021-12-02 18:00:00|8497.5|8496.6|8503.8|8502.9|8505.4|8504.5|8496.7|8495.8|4156
1638471600000|2021-12-02 19:00:00|8503.9|8503|8495.6|8494.7|8504.9|8504|8493.3|8492.4|3441
1638475200000|2021-12-02 20:00:00|8495.5|8494.6|8496|8495.1|8499.8|8498.9|8495.3|8494.4|3503
1638478800000|2021-12-02 21:00:00|8496.1|8495.2|8499.8|8488.8|8501.6|8497.3|8494.4|8487.5|2728
1638482400000|2021-12-02 22:00:00|8499.6|8488.6|8500.8|8489.8|8503.9|8494.2|8497.5|8486.5|3013
1638486000000|2021-12-02 23:00:00|8501|8490|8501.8|8500.3|8503.7|8500.5|8497.6|8489.4|4233
1638489600000|2021-12-03 00:00:00|8501.7|8500.2|8501.7|8500.8|8503.7|8502.4|8499|8497.9|2390
1638493200000|2021-12-03 01:00:00|8501.5|8500.6|8501.2|8500.3|8503.8|8502.9|8498.6|8497.7|3254
1638496800000|2021-12-03 02:00:00|8501.3|8500.4|8503.1|8502.2|8503.3|8502.4|8499.2|8498.3|2192
1638500400000|2021-12-03 03:00:00|8503.3|8502.4|8501.1|8500.2|8504.9|8503.9|8500.3|8499.4|2154
1638504000000|2021-12-03 04:00:00|8501.2|8500.3|8501.4|8500.5|8503.3|8502.4|8499.9|8499|1494
1638507600000|2021-12-03 05:00:00|8501.5|8500.6|8499|8498.1|8502.8|8501.9|8497|8496.1|2004
1638511200000|2021-12-03 06:00:00|8499.1|8498.2|8496.1|8495.2|8499.9|8499|8493.7|8492.8|2497
1638514800000|2021-12-03 07:00:00|8496.2|8495.3|8505.2|8504.3|8507|8506.1|8495.7|8494.7|4499
1638518400000|2021-12-03 08:00:00|8505.1|8504.2|8505.9|8504.4|8511.1|8510.2|8502|8500.8|5836
1638522000000|2021-12-03 09:00:00|8506|8504.5|8503.9|8502.4|8512.3|8511.4|8495.7|8493.5|5626
1638525600000|2021-12-03 10:00:00|8503.5|8502.6|8514.6|8513.7|8522.8|8521.9|8502.1|8501.2|5249
1638529200000|2021-12-03 11:00:00|8514.5|8513.6|8520.2|8519.3|8535|8534.1|8513.9|8513|6250
1638532800000|2021-12-03 12:00:00|8520.1|8519.2|8511.6|8510.7|8532.7|8531.8|8511.6|8510.7|5553
1638536400000|2021-12-03 13:00:00|8511.7|8510.8|8513.7|8512.8|8518.4|8516.6|8503.7|8497.1|10511
1638540000000|2021-12-03 14:00:00|8513.8|8512.9|8526.9|8521.4|8528.1|8525.4|8509.2|8508.3|10834
1638543600000|2021-12-03 15:00:00|8524.6|8521.2|8532.7|8531.8|8535.6|8534.7|8521.5|8518.8|10283
1638547200000|2021-12-03 16:00:00|8532.6|8531.7|8546|8545.1|8548.2|8547.3|8529.4|8528.5|8569
1638550800000|2021-12-03 17:00:00|8546.1|8545.2|8545.6|8544.7|8549|8548.1|8540.9|8540|5744
1638554400000|2021-12-03 18:00:00|8545.5|8544.6|8547.8|8546.9|8549|8548.1|8542.1|8541.2|4497
1638558000000|2021-12-03 19:00:00|8547.7|8546.8|8550.3|8549.4|8550.6|8549.7|8546|8545.1|4171
1638561600000|2021-12-03 20:00:00|8550.4|8549.5|8542.7|8541.8|8551.2|8550.2|8542.2|8541.3|4444
1638565200000|2021-12-03 21:00:00|8542.5|8541.6|8550.4|8542|8556.1|8548|8541.7|8531.1|4735
1638738000000|2021-12-05 21:00:00|8553.4|8532.4|8559.9|8538.9|8572.2|8551.2|8546.4|8525.4|269
1638741600000|2021-12-05 22:00:00|8560.1|8539.1|8545.8|8534.8|8565.5|8544.5|8536.1|8525.1|2376
1638745200000|2021-12-05 23:00:00|8546.2|8535.2|8541.6|8540.1|8550|8541.3|8539|8533.8|4617
1638748800000|2021-12-06 00:00:00|8541.3|8540.4|8535.1|8534.2|8542.5|8541.6|8533.5|8532.3|3741
1638752400000|2021-12-06 01:00:00|8535|8534.1|8531.3|8530.4|8536.2|8535.3|8529.6|8528.7|3059
1638756000000|2021-12-06 02:00:00|8531.2|8530.3|8531.8|8530.9|8535.2|8534.3|8530.9|8530|2404
1638759600000|2021-12-06 03:00:00|8531.7|8530.8|8532.2|8531.3|8533.7|8532.8|8530|8529.1|1751
1638763200000|2021-12-06 04:00:00|8532.1|8531.2|8530.7|8529.8|8533.9|8533|8529.6|8528.7|1368
1638766800000|2021-12-06 05:00:00|8530.6|8529.7|8527.6|8526.7|8531.9|8531|8527.4|8526.5|1859
1638770400000|2021-12-06 06:00:00|8527.7|8526.8|8530.7|8529.2|8531.9|8531|8525.9|8525|2311
1638774000000|2021-12-06 07:00:00|8530.8|8529.3|8521.4|8520.5|8532.1|8531|8520.9|8519.6|3795
1638777600000|2021-12-06 08:00:00|8521.3|8520.4|8520.8|8519.3|8528.3|8527.1|8513.3|8512.4|6362
1638781200000|2021-12-06 09:00:00|8520.9|8519.4|8520.8|8519.9|8523.4|8522.5|8513.1|8512|6198
1638784800000|2021-12-06 10:00:00|8520.7|8519.8|8519.4|8518.5|8530.9|8530|8519.2|8518.1|4408
1638788400000|2021-12-06 11:00:00|8519.5|8518.6|8505|8504.1|8521.8|8520.7|8503|8502|4971
1638792000000|2021-12-06 12:00:00|8505.1|8504.2|8509.6|8508.7|8515.5|8514.2|8501.1|8500.2|5690
1638795600000|2021-12-06 13:00:00|8509.7|8508.8|8515.9|8515|8522.5|8521.6|8508.2|8507.2|5657
1638799200000|2021-12-06 14:00:00|8515.8|8514.9|8524.8|8523.9|8526.9|8526|8515.2|8514.3|7710
1638802800000|2021-12-06 15:00:00|8524.9|8524|8516.4|8515.5|8525.6|8524.6|8512.7|8511.8|7144
1638806400000|2021-12-06 16:00:00|8516.3|8515.4|8513.7|8512.8|8519|8518.1|8510|8509|5417
1638810000000|2021-12-06 17:00:00|8513.6|8512.7|8510|8509.1|8514.8|8513.9|8508.5|8507.6|3394
1638813600000|2021-12-06 18:00:00|8509.9|8509|8507.7|8506.8|8511.9|8510.7|8507.6|8506.4|2631
1638817200000|2021-12-06 19:00:00|8507.6|8506.7|8508.2|8507.3|8508.3|8507.4|8503.5|8502.6|2301
1638820800000|2021-12-06 20:00:00|8508.1|8507.2|8511.5|8510.6|8512.2|8511.3|8506.5|8505.3|2688
1638824400000|2021-12-06 21:00:00|8511.4|8510.5|8510.3|8504.3|8511.6|8510.6|8507|8504|2395
1638828000000|2021-12-06 22:00:00|8510.4|8503.8|8511.9|8504.8|8520.1|8509.1|8510|8501.4|6148
1638831600000|2021-12-06 23:00:00|8512.3|8504.7|8508.6|8507.1|8513.5|8510.7|8508.2|8504.3|3355
1638835200000|2021-12-07 00:00:00|8508.7|8507.2|8508.2|8506.7|8511|8509.7|8507.3|8505.8|2011
1638838800000|2021-12-07 01:00:00|8508.4|8506.9|8505.2|8504.3|8508.5|8507.4|8502.8|8501.6|2694
1638842400000|2021-12-07 02:00:00|8505.3|8504.4|8504.2|8503.3|8508.5|8507.3|8501.2|8499.7|2877
1638846000000|2021-12-07 03:00:00|8504.3|8503.4|8499.8|8498.9|8505.6|8504.4|8499.8|8498.7|2233
1638849600000|2021-12-07 04:00:00|8500.1|8498.6|8499.1|8498.2|8500.8|8499.6|8495.6|8494.6|2354
1638853200000|2021-12-07 05:00:00|8499.2|8498.3|8497|8496.1|8501.3|8500.2|8495.4|8494.2|2314
1638856800000|2021-12-07 06:00:00|8497.1|8496.2|8504.2|8502.7|8508|8506.8|8497.1|8495.8|3464
1638860400000|2021-12-07 07:00:00|8504.3|8502.8|8499.3|8498.4|8508.6|8507.7|8498.9|8497.8|5063
1638864000000|2021-12-07 08:00:00|8499.4|8498.5|8502.1|8501.2|8507.2|8506.3|8495.5|8494.4|5805
1638867600000|2021-12-07 09:00:00|8502|8501.1|8502.3|8500.8|8504.1|8503.1|8493.5|8492.2|6349
1638871200000|2021-12-07 10:00:00|8502.4|8500.9|8495.5|8494.6|8505.3|8503.8|8493.5|8492.4|5365
1638874800000|2021-12-07 11:00:00|8495.8|8494.3|8497.4|8496.5|8499.4|8498.4|8493.3|8492.1|2236
1638738000000|2021-12-05 21:00:00|8553.4|8532.4|8559.9|8538.9|8572.2|8551.2|8546.4|8525.4|269
1638741600000|2021-12-05 22:00:00|8560.1|8539.1|8545.8|8534.8|8565.5|8544.5|8536.1|8525.1|2376
1638745200000|2021-12-05 23:00:00|8546.2|8535.2|8541.6|8540.1|8550|8541.3|8539|8533.8|4617
1638748800000|2021-12-06 00:00:00|8541.3|8540.4|8535.1|8534.2|8542.5|8541.6|8533.5|8532.3|3741
1638752400000|2021-12-06 01:00:00|8535|8534.1|8531.3|8530.4|8536.2|8535.3|8529.6|8528.7|3059
1638756000000|2021-12-06 02:00:00|8531.2|8530.3|8531.8|8530.9|8535.2|8534.3|8530.9|8530|2404
1638759600000|2021-12-06 03:00:00|8531.7|8530.8|8532.2|8531.3|8533.7|8532.8|8530|8529.1|1751
1638763200000|2021-12-06 04:00:00|8532.1|8531.2|8530.7|8529.8|8533.9|8533|8529.6|8528.7|1368
1638766800000|2021-12-06 05:00:00|8530.6|8529.7|8527.6|8526.7|8531.9|8531|8527.4|8526.5|1859
1638770400000|2021-12-06 06:00:00|8527.7|8526.8|8530.7|8529.2|8531.9|8531|8525.9|8525|2311
1638774000000|2021-12-06 07:00:00|8530.8|8529.3|8521.4|8520.5|8532.1|8531|8520.9|8519.6|3795
1638777600000|2021-12-06 08:00:00|8521.3|8520.4|8520.8|8519.3|8528.3|8527.1|8513.3|8512.4|6362
1638781200000|2021-12-06 09:00:00|8520.9|8519.4|8520.8|8519.9|8523.4|8522.5|8513.1|8512|6198
1638784800000|2021-12-06 10:00:00|8520.7|8519.8|8519.4|8518.5|8530.9|8530|8519.2|8518.1|4408
1638788400000|2021-12-06 11:00:00|8519.5|8518.6|8505|8504.1|8521.8|8520.7|8503|8502|4971
1638792000000|2021-12-06 12:00:00|8505.1|8504.2|8509.6|8508.7|8515.5|8514.2|8501.1|8500.2|5690
1638795600000|2021-12-06 13:00:00|8509.7|8508.8|8515.9|8515|8522.5|8521.6|8508.2|8507.2|5657
1638799200000|2021-12-06 14:00:00|8515.8|8514.9|8524.8|8523.9|8526.9|8526|8515.2|8514.3|7710
1638802800000|2021-12-06 15:00:00|8524.9|8524|8516.4|8515.5|8525.6|8524.6|8512.7|8511.8|7144
1638806400000|2021-12-06 16:00:00|8516.3|8515.4|8513.7|8512.8|8519|8518.1|8510|8509|5417
1638810000000|2021-12-06 17:00:00|8513.6|8512.7|8510|8509.1|8514.8|8513.9|8508.5|8507.6|3394
1638813600000|2021-12-06 18:00:00|8509.9|8509|8507.7|8506.8|8511.9|8510.7|8507.6|8506.4|2631
1638817200000|2021-12-06 19:00:00|8507.6|8506.7|8508.2|8507.3|8508.3|8507.4|8503.5|8502.6|2301
1638820800000|2021-12-06 20:00:00|8508.1|8507.2|8511.5|8510.6|8512.2|8511.3|8506.5|8505.3|2688
1638824400000|2021-12-06 21:00:00|8511.4|8510.5|8510.3|8504.3|8511.6|8510.6|8507|8504|2395
1638828000000|2021-12-06 22:00:00|8510.4|8503.8|8511.9|8504.8|8520.1|8509.1|8510|8501.4|6148
1638831600000|2021-12-06 23:00:00|8512.3|8504.7|8508.6|8507.1|8513.5|8510.7|8508.2|8504.3|3355
1638835200000|2021-12-07 00:00:00|8508.7|8507.2|8508.2|8506.7|8511|8509.7|8507.3|8505.8|2011
1638838800000|2021-12-07 01:00:00|8508.4|8506.9|8505.2|8504.3|8508.5|8507.4|8502.8|8501.6|2694
1638842400000|2021-12-07 02:00:00|8505.3|8504.4|8504.2|8503.3|8508.5|8507.3|8501.2|8499.7|2877
1638846000000|2021-12-07 03:00:00|8504.3|8503.4|8499.8|8498.9|8505.6|8504.4|8499.8|8498.7|2233
1638849600000|2021-12-07 04:00:00|8500.1|8498.6|8499.1|8498.2|8500.8|8499.6|8495.6|8494.6|2354
1638853200000|2021-12-07 05:00:00|8499.2|8498.3|8497|8496.1|8501.3|8500.2|8495.4|8494.2|2314
1638856800000|2021-12-07 06:00:00|8497.1|8496.2|8504.2|8502.7|8508|8506.8|8497.1|8495.8|3464
1638860400000|2021-12-07 07:00:00|8504.3|8502.8|8499.3|8498.4|8508.6|8507.7|8498.9|8497.8|5063
1638864000000|2021-12-07 08:00:00|8499.4|8498.5|8502.1|8501.2|8507.2|8506.3|8495.5|8494.4|5805
1638867600000|2021-12-07 09:00:00|8502|8501.1|8502.3|8500.8|8504.1|8503.1|8493.5|8492.2|6349
1638871200000|2021-12-07 10:00:00|8502.4|8500.9|8495.5|8494.6|8505.3|8503.8|8493.5|8492.4|5365
1638874800000|2021-12-07 11:00:00|8495.8|8494.3|8497.4|8496.5|8499.4|8498.4|8493.3|8492.1|2236
1638878400000|2021-12-07 12:00:00|8495.5|8494.6|8490.7|8489.8|8501.3|8500.1|8490.2|8489.3|5327
1638882000000|2021-12-07 13:00:00|8490.6|8489.7|8498.7|8497.8|8500.7|8499.6|8489.3|8488.4|6831
1638885600000|2021-12-07 14:00:00|8498.8|8497.9|8497.5|8496.6|8507.9|8507|8495.4|8494.5|6682
1638889200000|2021-12-07 15:00:00|8497.6|8496.7|8498.1|8497.2|8502.3|8501.4|8491.4|8490.5|7325
1638892800000|2021-12-07 16:00:00|8497.7|8496.8|8498.4|8497.5|8503.1|8502.2|8490.9|8489.5|5510
1638896400000|2021-12-07 17:00:00|8498.5|8497.6|8501|8500.1|8503.5|8502.6|8496.7|8495.7|3360
1638900000000|2021-12-07 18:00:00|8500.6|8499.7|8508.3|8507.4|8508.7|8507.8|8499.2|8498.3|2865
1638903600000|2021-12-07 19:00:00|8508.4|8507.5|8507.4|8506.5|8509.4|8508.5|8503.6|8502.7|2442
1638907200000|2021-12-07 20:00:00|8507.5|8506.6|8508.6|8507.7|8513.2|8512.3|8505.7|8504.7|2820
1638910800000|2021-12-07 21:00:00|8508.7|8507.8|8512.4|8503.1|8513.1|8511.5|8508.1|8503|3105
1638914400000|2021-12-07 22:00:00|8512.7|8503.2|8514.5|8503.5|8520.3|8509.3|8503.5|8492.5|3276
1638918000000|2021-12-07 23:00:00|8514.7|8503.7|8511.3|8509.8|8515.9|8510.6|8509.8|8503.4|2762
1638921600000|2021-12-08 00:00:00|8511.4|8509.9|8513|8511.5|8515.4|8513.9|8509.6|8508.4|2290
1638925200000|2021-12-08 01:00:00|8512.7|8511.2|8517.4|8515.9|8517.8|8516.5|8512.7|8511.2|2784
1638928800000|2021-12-08 02:00:00|8517.1|8516.2|8517.8|8516.3|8518|8516.5|8514.7|8513.6|2388
1638932400000|2021-12-08 03:00:00|8517.7|8516.2|8516.1|8514.6|8518.3|8516.9|8514.4|8513.1|2249
1638936000000|2021-12-08 04:00:00|8516|8514.5|8519.3|8517.8|8520.4|8518.9|8515|8513.5|1481
1638939600000|2021-12-08 05:00:00|8519.5|8518|8521.2|8520.3|8523.8|8522.8|8518.5|8517.4|1988
1638943200000|2021-12-08 06:00:00|8521.3|8520.4|8521.4|8519.9|8524.1|8522.9|8518.9|8517.6|2774
1638946800000|2021-12-08 07:00:00|8521.3|8519.8|8523.7|8522.8|8530.7|8529.5|8520.3|8519|4489
1638950400000|2021-12-08 08:00:00|8523.8|8522.9|8518.5|8517.6|8526.9|8526|8518.1|8517.1|7455
1638954000000|2021-12-08 09:00:00|8518.6|8517.7|8522.3|8521.4|8527|8526|8518.3|8517.4|6018
1638957600000|2021-12-08 10:00:00|8522.2|8521.3|8546.5|8545|8558.6|8557.5|8520.3|8519|8245
1638961200000|2021-12-08 11:00:00|8546.4|8544.9|8534.2|8532.7|8572|8568.5|8532.4|8531.1|9054
1638964800000|2021-12-08 12:00:00|8534.3|8532.8|8558.9|8557.4|8560.3|8559.1|8533.7|8532.3|9606
1638968400000|2021-12-08 13:00:00|8558.5|8557|8562.8|8561.3|8572.5|8571.1|8554.6|8553.1|8864
1638972000000|2021-12-08 14:00:00|8562.9|8561.4|8563.1|8561.6|8566|8565|8556.9|8556|8035
1638975600000|2021-12-08 15:00:00|8563.4|8561.9|8575.6|8574.7|8586.2|8585.3|8562.3|8560.8|9101
1638979200000|2021-12-08 16:00:00|8575.5|8574.6|8559.5|8558.6|8577.6|8576.7|8559.4|8558.3|6042
1638982800000|2021-12-08 17:00:00|8559.6|8558.7|8574|8572.5|8575.4|8574.2|8559.5|8558.6|4442
1638986400000|2021-12-08 18:00:00|8574.1|8572.6|8573.9|8573|8576.5|8575.4|8569.3|8568.1|4020
1638990000000|2021-12-08 19:00:00|8574|8573.1|8576.1|8575.2|8576.2|8575.2|8571.8|8570.8|3009
1638993600000|2021-12-08 20:00:00|8576|8575.1|8582|8580.5|8583.1|8581.6|8574.2|8573.2|2864
1638997200000|2021-12-08 21:00:00|8581.9|8580.4|8593.2|8585.8|8602.4|8598.6|8578.1|8576.8|5168
1639000800000|2021-12-08 22:00:00|8593.6|8585.6|8591.6|8583.9|8598.2|8588.7|8589.7|8580.8|7072
1639004400000|2021-12-08 23:00:00|8591.5|8584.3|8588.9|8587.4|8593.1|8589.3|8588.3|8583.8|3012
1639008000000|2021-12-09 00:00:00|8588.8|8587.3|8588.4|8586.9|8591.3|8589.9|8585|8583.7|2802
1639011600000|2021-12-09 01:00:00|8588.3|8586.8|8587.1|8585.6|8591.4|8589.9|8585.8|8584.5|2969
1639015200000|2021-12-09 02:00:00|8587|8585.5|8589.1|8587.6|8589.2|8587.7|8584.5|8583.5|2402
1639018800000|2021-12-09 03:00:00|8589|8587.5|8582.7|8581.2|8590.8|8589.4|8581|8580|2204
1639022400000|2021-12-09 04:00:00|8582.8|8581.3|8581.9|8580.4|8583.6|8582.5|8578.8|8577.8|1962
1639026000000|2021-12-09 05:00:00|8581.7|8580.2|8576.7|8575.2|8581.8|8580.6|8576.3|8575.1|1559
1639029600000|2021-12-09 06:00:00|8576.6|8575.1|8579.1|8577.6|8579.8|8578.7|8575.4|8574.5|2217
1639033200000|2021-12-09 07:00:00|8579.2|8577.7|8575.9|8575|8581.3|8580|8572.6|8571.3|5323
1639036800000|2021-12-09 08:00:00|8576|8575.1|8573.8|8572.3|8583.1|8582.2|8568.6|8567.4|6153
1639040400000|2021-12-09 09:00:00|8573.9|8572.4|8572.5|8571|8577.9|8576.6|8568.9|8567.8|5134
1639044000000|2021-12-09 10:00:00|8572.6|8571.1|8579|8578.1|8586.3|8583.2|8570|8568.6|5623
1639047600000|2021-12-09 11:00:00|8579.1|8578.2|8582.7|8581.8|8587|8586.1|8577.9|8577|5777
1639051200000|2021-12-09 12:00:00|8583.1|8582.2|8574.4|8573.5|8589.6|8588.1|8572.4|8571.5|5659
1639054800000|2021-12-09 13:00:00|8574.3|8573.4|8569.4|8568.5|8578.7|8577.2|8565.2|8563.7|6547
1639058400000|2021-12-09 14:00:00|8569.3|8568.4|8563.7|8562.8|8573.3|8572.2|8560.5|8559.6|6362
1639062000000|2021-12-09 15:00:00|8564|8562.5|8544.9|8544|8564.8|8563.9|8543.8|8542.9|7337
1639065600000|2021-12-09 16:00:00|8544.8|8543.9|8558.6|8557.7|8558.8|8557.9|8544.6|8543.7|5624
1639069200000|2021-12-09 17:00:00|8558.9|8557.4|8545.4|8544.5|8559.3|8558.2|8543.7|8542.7|3534
1639072800000|2021-12-09 18:00:00|8545.3|8544.4|8545.1|8544.2|8545.6|8544.6|8541.1|8540|3799
1639076400000|2021-12-09 19:00:00|8545.4|8544.5|8546.2|8545.3|8547|8545.8|8540.9|8540|2468
1639080000000|2021-12-09 20:00:00|8546.3|8545.4|8543.8|8542.9|8547.1|8545.9|8542.5|8541.6|3035
1639083600000|2021-12-09 21:00:00|8544|8542.5|8544.6|8539.2|8546.4|8544.3|8541.2|8539.2|2512
1639087200000|2021-12-09 22:00:00|8544.1|8538.5|8546.7|8536.5|8549.9|8541.1|8542.3|8533|3260
1639090800000|2021-12-09 23:00:00|8547.5|8536.4|8540.9|8539.4|8547.5|8543.6|8540.3|8535.4|2688
1639094400000|2021-12-10 00:00:00|8540.7|8539.2|8542.1|8541.2|8543.8|8542.3|8540.3|8538.8|2156
1639098000000|2021-12-10 01:00:00|8542.4|8540.9|8541.4|8539.9|8544.7|8543.3|8539.2|8537.7|3341
1639101600000|2021-12-10 02:00:00|8541.3|8539.8|8544.1|8542.6|8544.2|8543|8537.9|8536.4|2519
1639105200000|2021-12-10 03:00:00|8543.9|8542.4|8541.3|8539.8|8544|8542.6|8540|8538.6|2212
1639108800000|2021-12-10 04:00:00|8540.9|8540|8546.5|8545|8546.6|8545.1|8540.2|8539.1|1883
1639112400000|2021-12-10 05:00:00|8546.6|8545.1|8544.4|8542.9|8550|8548.7|8544.1|8542.9|2738
1639116000000|2021-12-10 06:00:00|8544.5|8543|8543.6|8539.4|8549.7|8548.3|8540.4|8538|3558
1639119600000|2021-12-10 07:00:00|8544.5|8539.1|8547.2|8545.7|8548|8546.9|8537.8|8536.8|5208
1639123200000|2021-12-10 08:00:00|8547.1|8545.6|8550.3|8548.8|8551.1|8549.8|8543.9|8542.6|7266
1639126800000|2021-12-10 09:00:00|8550.4|8548.9|8546.7|8545.2|8551.6|8550.4|8541.9|8540.8|5884
1639130400000|2021-12-10 10:00:00|8546.9|8545.4|8543.6|8542.1|8548.2|8547.1|8534.6|8533.5|4888
1639134000000|2021-12-10 11:00:00|8543.3|8542.4|8537.3|8536.4|8545.4|8544.2|8535.9|8535|5041
1639137600000|2021-12-10 12:00:00|8537.2|8536.3|8538.8|8537.9|8544.6|8543.7|8536.7|8535.6|4399
1639141200000|2021-12-10 13:00:00|8538.7|8537.8|8537.1|8536.2|8543.6|8542.1|8531.3|8527.4|8962
1639144800000|2021-12-10 14:00:00|8537.4|8535.9|8544.8|8543.3|8546|8544.5|8529.8|8528.7|8606
1639148400000|2021-12-10 15:00:00|8544.9|8543.4|8544.5|8543|8549.3|8547.8|8537.2|8536|8384
1639152000000|2021-12-10 16:00:00|8544.1|8543.2|8530.7|8529.2|8554|8552.6|8529.3|8528.1|5932
1639155600000|2021-12-10 17:00:00|8530.8|8529.3|8531.2|8530.3|8535.2|8533.9|8528.1|8527|3530
1639159200000|2021-12-10 18:00:00|8531.1|8530.2|8533|8532.1|8534.6|8533.7|8526.3|8525.2|2847
1639162800000|2021-12-10 19:00:00|8533.1|8532.2|8532.8|8531.9|8534.8|8533.6|8530.4|8529.5|2074
1639166400000|2021-12-10 20:00:00|8533.1|8531.6|8529.5|8528|8534.1|8532.9|8528|8526.9|1997
1639170000000|2021-12-10 21:00:00|8529.9|8528.4|8530.1|8528.6|8532.4|8530.9|8529.2|8527.7|2346
1639342800000|2021-12-12 21:00:00|8554.8|8534.6|8547.8|8527.6|8560.5|8541|8537.9|8516.9|440
1639346400000|2021-12-12 22:00:00|8547.9|8527.7|8540.7|8529.7|8556.4|8536.8|8533.5|8517.5|4036
1639350000000|2021-12-12 23:00:00|8539.9|8528.9|8532.6|8531.1|8540.7|8536.3|8531.9|8527.2|4539
1639353600000|2021-12-13 00:00:00|8532.5|8531|8533.7|8532.2|8535.9|8534.6|8532|8530.6|2211
1639357200000|2021-12-13 01:00:00|8533.8|8532.3|8529.9|8528.4|8534.3|8533.2|8527.3|8525.8|2486
1639360800000|2021-12-13 02:00:00|8530|8528.5|8525.8|8524.9|8530|8528.6|8525.2|8524.3|2116
1639364400000|2021-12-13 03:00:00|8525.7|8524.8|8526.9|8526|8528.1|8527|8525.5|8524.3|1627
1639368000000|2021-12-13 04:00:00|8527|8526.1|8525.3|8524.4|8527.1|8526.1|8525.2|8524|1338
1639371600000|2021-12-13 05:00:00|8525.6|8524.7|8526.7|8525.8|8528.1|8526.9|8525.4|8524.4|1588
1639375200000|2021-12-13 06:00:00|8526.8|8525.9|8533.8|8532.3|8534.1|8532.6|8525.4|8524.5|2984
1639378800000|2021-12-13 07:00:00|8534|8532.5|8532.3|8530.8|8538.9|8537.5|8529.1|8528|4003
1639382400000|2021-12-13 08:00:00|8532.5|8531|8526|8524.5|8533.5|8532.3|8521.8|8520.6|5582
1639386000000|2021-12-13 09:00:00|8525.9|8524.4|8507.9|8507|8527.6|8526.7|8505.6|8504.5|4879
1639389600000|2021-12-13 10:00:00|8508.2|8506.7|8506|8505.1|8510.6|8509.7|8502|8500.8|4576
1639393200000|2021-12-13 11:00:00|8505.9|8505|8503|8502.1|8509.5|8508.5|8501.1|8500.2|5006
1639396800000|2021-12-13 12:00:00|8503.1|8502.2|8512.5|8511.6|8515.7|8514.8|8502.8|8501.9|6377
1639400400000|2021-12-13 13:00:00|8512.6|8511.7|8513.6|8512.1|8519|8518.1|8508.2|8507|6081
1639404000000|2021-12-13 14:00:00|8513.3|8512.4|8511.2|8510.3|8516.8|8515.9|8507.8|8506.9|6735
1639407600000|2021-12-13 15:00:00|8511.4|8510.5|8522.9|8522|8524.3|8523.4|8511.1|8510.2|7438
1639411200000|2021-12-13 16:00:00|8522.8|8521.9|8538|8536.5|8538|8536.8|8522.2|8521.3|5547
1639414800000|2021-12-13 17:00:00|8537.4|8536.6|8547.6|8546.7|8549.2|8548.3|8537.3|8536.3|3619
1639418400000|2021-12-13 18:00:00|8547.7|8546.8|8545.7|8544.8|8550.5|8549.6|8544.7|8543.7|3178
1639422000000|2021-12-13 19:00:00|8546|8545.1|8540.1|8538.6|8549.8|8548.5|8539.9|8538.6|2567
1639425600000|2021-12-13 20:00:00|8540|8538.5|8543.6|8542.1|8544|8542.8|8537.8|8536.6|3286
1639429200000|2021-12-13 21:00:00|8543.3|8541.8|8543.8|8532.8|8545.5|8542.8|8541|8532.1|3452
1639432800000|2021-12-13 22:00:00|8543.1|8532.1|8542.9|8533.7|8547.8|8539.8|8537.7|8526.7|2923
1639436400000|2021-12-13 23:00:00|8543.4|8533.4|8540.4|8538.9|8544.9|8540.1|8538|8532.2|3330
1639440000000|2021-12-14 00:00:00|8540.3|8538.8|8540.7|8539.2|8543.4|8542.2|8538.3|8536.8|2266
1639443600000|2021-12-14 01:00:00|8540.6|8539.1|8546|8544.5|8546.2|8544.9|8539.1|8537.6|2652
1639447200000|2021-12-14 02:00:00|8545.9|8544.4|8548.2|8546.7|8548.3|8546.8|8543.8|8542.5|2008
1639450800000|2021-12-14 03:00:00|8547.9|8547|8546.6|8545.1|8548.2|8547|8543.2|8542.1|2478
1639454400000|2021-12-14 04:00:00|8546.5|8545|8544.2|8542.7|8548.3|8546.8|8542.9|8541.7|1747
1639458000000|2021-12-14 05:00:00|8544.1|8542.6|8540.9|8539.4|8544.2|8542.8|8540.6|8539.3|2160
1639461600000|2021-12-14 06:00:00|8541|8539.5|8534.5|8532.2|8542.6|8541.4|8533.8|8530.9|2475
1639465200000|2021-12-14 07:00:00|8534.6|8532.3|8539.4|8535.4|8541.1|8540|8531.8|8529.5|4271
1639468800000|2021-12-14 08:00:00|8539.3|8535.5|8537.9|8536.4|8544|8542.7|8534.7|8532.8|5965
1639472400000|2021-12-14 09:00:00|8538|8536.5|8547.6|8546.1|8550.2|8548.9|8535.9|8534.7|6730
1639476000000|2021-12-14 10:00:00|8547.7|8546.2|8549.6|8548.1|8553.9|8552.7|8544.1|8542.7|6363
1639479600000|2021-12-14 11:00:00|8549.5|8548|8542.3|8540.8|8550.8|8549.6|8540.9|8539.7|6075
1639483200000|2021-12-14 12:00:00|8542.4|8540.9|8534.4|8533.5|8548.4|8546.9|8533.8|8532.6|5436
1639486800000|2021-12-14 13:00:00|8534.5|8533.6|8546.5|8545|8549.1|8548|8533|8531.8|7063
1639490400000|2021-12-14 14:00:00|8546.4|8544.9|8536|8535.1|8547.3|8546.1|8528.9|8526.7|7925
1639494000000|2021-12-14 15:00:00|8536.1|8535.2|8519.7|8518.8|8540.6|8539.4|8516.2|8515.1|7215
1639497600000|2021-12-14 16:00:00|8519.5|8518.6|8519.9|8519|8522.4|8521.5|8511|8509.8|5338
1639501200000|2021-12-14 17:00:00|8519.8|8518.9|8522|8520.5|8526|8525|8519.8|8518.7|3447
1639504800000|2021-12-14 18:00:00|8521.9|8520.4|8517|8516.1|8522.1|8520.6|8515.8|8514.6|2621
1639508400000|2021-12-14 19:00:00|8516.9|8516|8514.7|8513.2|8519.8|8518.7|8513.4|8512.3|2941
1639512000000|2021-12-14 20:00:00|8514.8|8513.3|8512.6|8511.1|8515.9|8514.5|8511.3|8510.1|2790
1639515600000|2021-12-14 21:00:00|8512.7|8511.2|8514.5|8506|8514.9|8512.4|8508.8|8505.1|2446
1639519200000|2021-12-14 22:00:00|8514.3|8504.7|8511.3|8506.3|8518.4|8509.8|8510.2|8499.2|3185
1639522800000|2021-12-14 23:00:00|8511.7|8505.9|8509.8|8508.3|8513.6|8509.2|8508.2|8505.7|2285
1639526400000|2021-12-15 00:00:00|8509.9|8508.4|8512.9|8511.4|8516.8|8515.6|8508.6|8507.1|2177
1639530000000|2021-12-15 01:00:00|8513|8511.5|8516.2|8514.7|8516.7|8515.5|8512.4|8510.9|2990
1639533600000|2021-12-15 02:00:00|8516.1|8514.6|8511.7|8510.2|8516.7|8515.5|8511.1|8509.9|2170
1639537200000|2021-12-15 03:00:00|8511.6|8510.1|8511|8509.5|8513.3|8512.1|8510.4|8509.3|1938
1639540800000|2021-12-15 04:00:00|8510.9|8509.4|8509.2|8508.3|8512|8510.6|8509.1|8507.8|2177
1639544400000|2021-12-15 05:00:00|8509.4|8507.9|8510.4|8508.9|8513|8511.6|8509.2|8507.9|2001
1639548000000|2021-12-15 06:00:00|8510.3|8508.8|8516.7|8511.3|8517.5|8515.8|8508.5|8507.1|2375
1639551600000|2021-12-15 07:00:00|8517.4|8510.3|8501.2|8499.7|8517.4|8512.5|8499.2|8498.1|5475
1639555200000|2021-12-15 08:00:00|8501.3|8499.8|8493.2|8491.7|8504.7|8503.4|8486.4|8485.1|6317
1639558800000|2021-12-15 09:00:00|8493.1|8491.6|8501.2|8499.7|8503.2|8502.1|8489.5|8488.2|5403
1639562400000|2021-12-15 10:00:00|8501.1|8499.6|8496.9|8495.4|8506.8|8505.6|8496.4|8495.3|4491
1639566000000|2021-12-15 11:00:00|8497|8495.5|8498.5|8497|8504|8502.7|8492.9|8491.7|4352
1639569600000|2021-12-15 12:00:00|8498.6|8497.1|8496.2|8495.3|8506.4|8505.5|8494.4|8493.4|5293
1639573200000|2021-12-15 13:00:00|8496.3|8495.4|8505.2|8503.7|8505.8|8504.9|8495.9|8493.9|7217
1639576800000|2021-12-15 14:00:00|8504.9|8504|8518.2|8517.3|8518.7|8517.4|8496.2|8495|8539
1639580400000|2021-12-15 15:00:00|8518.3|8517.4|8515.1|8513.6|8523.8|8522.5|8510.9|8509.8|8564
1639584000000|2021-12-15 16:00:00|8515.2|8513.7|8523.4|8522.5|8525.9|8524.7|8513.6|8512.4|6468
1639587600000|2021-12-15 17:00:00|8523.3|8522.4|8523.1|8522.2|8529.1|8527.9|8520.4|8519.4|4396
1639591200000|2021-12-15 18:00:00|8523|8522.1|8518.3|8514.4|8531.6|8522.5|8517.3|8506.3|3852
1639594800000|2021-12-15 19:00:00|8520.4|8513.1|8515.8|8514.3|8523.9|8521.4|8510.5|8508.8|20487
1639598400000|2021-12-15 20:00:00|8515.6|8514.1|8512.6|8511.1|8516.3|8514.8|8506.7|8505.2|9822
1639602000000|2021-12-15 21:00:00|8512.7|8511.2|8521.1|8510.1|8524.6|8516.4|8512.1|8509.6|5111
1639605600000|2021-12-15 22:00:00|8521.6|8510.6|8520.2|8509.2|8526.4|8515.4|8516.8|8505.8|3111
1639609200000|2021-12-15 23:00:00|8520.1|8509.1|8514|8512.5|8523.2|8515.3|8512.2|8508.5|3418
1639612800000|2021-12-16 00:00:00|8514.1|8512.6|8512.6|8511.1|8517.8|8516.3|8511.3|8510.1|3810
1639616400000|2021-12-16 01:00:00|8512.7|8511.2|8517.1|8515.6|8518.4|8517.2|8512.2|8510.7|3419
1639620000000|2021-12-16 02:00:00|8517|8515.5|8520.3|8518.8|8520.7|8519.5|8515.3|8514.1|2761
1639623600000|2021-12-16 03:00:00|8520.4|8518.9|8516.2|8515.3|8520.6|8519.3|8515.1|8514|1915
1639627200000|2021-12-16 04:00:00|8516.4|8514.9|8519.5|8518|8521.3|8520|8514.7|8513.4|2007
1639630800000|2021-12-16 05:00:00|8519.4|8517.9|8522.5|8521|8523.6|8522.3|8519.3|8517.8|2040
1639634400000|2021-12-16 06:00:00|8522.4|8520.9|8521.7|8520.2|8522.9|8521.6|8519.4|8518.2|2895
1639638000000|2021-12-16 07:00:00|8521.5|8520|8523.3|8522.4|8529.1|8528|8517|8515.8|5543
1639641600000|2021-12-16 08:00:00|8523.7|8522.2|8511.1|8509.6|8523.7|8522.2|8502.7|8500.5|8039
1639645200000|2021-12-16 09:00:00|8511.6|8509.2|8512.1|8510.6|8519.5|8513|8507.1|8505.7|7415
1639648800000|2021-12-16 10:00:00|8512.2|8510.7|8507.4|8505.9|8517.5|8516.3|8505.8|8504.5|6455
1639652400000|2021-12-16 11:00:00|8507.8|8506.3|8511.6|8504.1|8521.4|8520.5|8503.8|8499.9|6085
1639656000000|2021-12-16 12:00:00|8509.8|8504.4|8485.5|8484|8510.2|8504.4|8454.4|8452.9|13039
1639659600000|2021-12-16 13:00:00|8485.6|8484.1|8505.3|8503.8|8507.2|8505.7|8481.7|8480.2|10005
1639663200000|2021-12-16 14:00:00|8505.1|8503.6|8499.5|8498.6|8509.7|8508.2|8491.4|8490.2|10332
1639666800000|2021-12-16 15:00:00|8499.7|8498.2|8482.6|8481.1|8506.5|8505.3|8479.8|8478.6|8410
1639670400000|2021-12-16 16:00:00|8482.7|8481.2|8489.5|8488.6|8494.4|8493.3|8480.7|8479.5|6411
1639674000000|2021-12-16 17:00:00|8489.8|8488.3|8498.3|8496.8|8499.5|8498.3|8487.8|8486.6|4246
1639677600000|2021-12-16 18:00:00|8498.2|8496.7|8506|8505.1|8506.2|8505.3|8497.8|8496.6|3172
1639681200000|2021-12-16 19:00:00|8505.9|8505|8509.5|8508|8511|8510|8504.9|8503.7|3596
1639684800000|2021-12-16 20:00:00|8509.2|8508.3|8505.9|8505|8513.6|8512.3|8505.8|8504.3|4078
1639688400000|2021-12-16 21:00:00|8506.2|8504.7|8509.7|8500|8510.5|8506.4|8503|8496.3|2985
1639692000000|2021-12-16 22:00:00|8511.3|8500.3|8506.3|8499.6|8515.5|8504.5|8504.6|8494.2|3468
1639695600000|2021-12-16 23:00:00|8506.1|8499.7|8507.8|8506.3|8511|8507|8504.5|8496.1|5749
1639699200000|2021-12-17 00:00:00|8507.9|8506.4|8501.6|8500.7|8508.7|8507.2|8499.1|8497.8|3090
1639702800000|2021-12-17 01:00:00|8501.7|8500.8|8496.4|8495.5|8502.2|8501|8496.2|8494.9|3003
1639706400000|2021-12-17 02:00:00|8496.9|8495.4|8498.6|8497.1|8499.2|8498|8493.6|8492.3|3008
1639710000000|2021-12-17 03:00:00|8498.3|8496.8|8503.9|8502.4|8504.6|8503.1|8496.8|8495.7|2378
1639713600000|2021-12-17 04:00:00|8504|8502.5|8506.7|8505.2|8508.2|8507.1|8503.2|8501.7|2559
1639717200000|2021-12-17 05:00:00|8506.8|8505.3|8509.9|8508.4|8510.7|8509.4|8504.5|8503|2825
1639720800000|2021-12-17 06:00:00|8510|8508.5|8507.5|8503.3|8510.7|8509.5|8503.8|8500.2|3298
1639724400000|2021-12-17 07:00:00|8507.1|8503.8|8504.9|8503.4|8511.3|8510|8502.8|8501.7|6003
1639728000000|2021-12-17 08:00:00|8505|8503.5|8509|8507.5|8511.4|8510|8499.2|8497.9|7661
1639731600000|2021-12-17 09:00:00|8509.1|8507.6|8511.2|8509.7|8512.5|8511.1|8497.5|8496|7399
1639735200000|2021-12-17 10:00:00|8511|8509.5|8522.6|8521.1|8528.3|8527|8509.4|8507.9|6885
1639738800000|2021-12-17 11:00:00|8522.8|8521.3|8518.6|8517.1|8524.8|8523.3|8513.2|8512|5557
1639742400000|2021-12-17 12:00:00|8518.8|8517.3|8522.1|8520.6|8528.4|8527.2|8512.7|8511.3|5863
1639746000000|2021-12-17 13:00:00|8522.3|8520.8|8508.9|8507.4|8524.2|8523.1|8505.6|8504.4|6521
1639749600000|2021-12-17 14:00:00|8509|8507.5|8513.2|8512.3|8513.9|8512.7|8505.5|8504.3|8304
1639753200000|2021-12-17 15:00:00|8513.1|8512.2|8501.3|8499.8|8516.1|8515|8496.1|8494.9|8862
1639756800000|2021-12-17 16:00:00|8501.2|8499.7|8499.6|8498.1|8504.2|8502.9|8494.6|8493.2|7051
1639760400000|2021-12-17 17:00:00|8499.7|8498.2|8497.8|8496.3|8503.8|8502.5|8497.2|8496|4772
1639764000000|2021-12-17 18:00:00|8497.7|8496.2|8493.4|8491.9|8499.6|8498.1|8492.4|8491.4|4372
1639767600000|2021-12-17 19:00:00|8493.3|8491.8|8492.5|8491|8495.8|8494.7|8490|8488.8|3454
1639771200000|2021-12-17 20:00:00|8492.3|8490.8|8490.9|8489.4|8493.8|8492.5|8489.1|8487.7|3470
1639774800000|2021-12-17 21:00:00|8491.1|8489.6|8493.5|8482.5|8498|8493.9|8490.2|8482.5|5536
1639947600000|2021-12-19 21:00:00|8498.4|8486.3|8494.1|8479.6|8515.5|8494.5|8493|8478.2|101
1639951200000|2021-12-19 22:00:00|8500.9|8479.9|8494.6|8483.6|8503.4|8492.4|8488.2|8477.4|3938
1639954800000|2021-12-19 23:00:00|8494.3|8483.3|8499.4|8497.9|8501|8499.5|8489.8|8481.1|4537
1639958400000|2021-12-20 00:00:00|8499.2|8497.7|8500.5|8499|8503.8|8502.3|8498|8496.5|3759
1639962000000|2021-12-20 01:00:00|8500.6|8499.1|8497.2|8495.7|8502.9|8501.7|8496.5|8495.3|3133
1639965600000|2021-12-20 02:00:00|8497.1|8495.6|8502.3|8500.8|8505.1|8503.9|8496.2|8495.1|3095
1639969200000|2021-12-20 03:00:00|8502.2|8500.7|8505.2|8503.7|8505.3|8504.1|8501.1|8499.8|2434
1639972800000|2021-12-20 04:00:00|8505.1|8503.6|8506.2|8505.3|8507.2|8505.9|8503.2|8501.9|2451
1639976400000|2021-12-20 05:00:00|8506.1|8505.2|8512.1|8510.6|8512.6|8511.4|8505.1|8503.8|2874
1639980000000|2021-12-20 06:00:00|8512|8510.5|8511.6|8510.1|8515.2|8513.8|8510.3|8509|3743
1639983600000|2021-12-20 07:00:00|8511.8|8510.3|8518.7|8517.2|8523|8521.8|8511.7|8510.2|6626
1639987200000|2021-12-20 08:00:00|8518.6|8517.1|8534|8532.5|8535.5|8534.3|8518.6|8517.1|7179
1639990800000|2021-12-20 09:00:00|8534.1|8532.6|8542|8540.5|8546.1|8544.8|8531.1|8530|7648
1639994400000|2021-12-20 10:00:00|8542.1|8540.6|8536.7|8535.2|8544.4|8543|8535.3|8534|7281
1639998000000|2021-12-20 11:00:00|8536.8|8535.3|8536.7|8535.2|8543.6|8542.3|8534.8|8533.5|4231
1640001600000|2021-12-20 12:00:00|8536.8|8535.3|8527.6|8526.1|8538.8|8537.6|8526.4|8525.2|4738
1640005200000|2021-12-20 13:00:00|8527.5|8526|8530.5|8529.6|8535.1|8533.6|8513.7|8512.3|7432
1640008800000|2021-12-20 14:00:00|8530.8|8529.3|8543.7|8542.2|8545.4|8544.1|8527.6|8526.3|8166
1640012400000|2021-12-20 15:00:00|8543.9|8542.4|8539.4|8537.9|8550.3|8549.3|8538.2|8537|8823
1640016000000|2021-12-20 16:00:00|8539.1|8538.2|8544.9|8543.4|8551.4|8550.1|8539|8537.7|6529
1640019600000|2021-12-20 17:00:00|8544.8|8543.3|8542.4|8540.9|8546.7|8545.4|8535.9|8534.7|4530
1640023200000|2021-12-20 18:00:00|8542.5|8541|8540.1|8538.6|8543.6|8542.4|8538.3|8537.1|3199
1640026800000|2021-12-20 19:00:00|8540.2|8538.7|8540.4|8538.9|8541.4|8540.2|8537.2|8535.9|3686
1640030400000|2021-12-20 20:00:00|8540.5|8539|8538.6|8537.7|8541.1|8540.1|8535.8|8534.6|3359
1640034000000|2021-12-20 21:00:00|8538.9|8537.4|8549.7|8538.7|8553.3|8542.3|8535.3|8531.3|3685
1640037600000|2021-12-20 22:00:00|8549.6|8538.6|8542.4|8532.4|8559.7|8548.7|8541.3|8530.3|3192
1640041200000|2021-12-20 23:00:00|8542.6|8532.5|8537.9|8536.4|8542.7|8537.5|8535.8|8531.8|2729
1640044800000|2021-12-21 00:00:00|8538|8536.5|8542.4|8540.9|8544|8542.5|8537.1|8535.6|2230
1640048400000|2021-12-21 01:00:00|8542.3|8540.8|8539.7|8538.2|8543.9|8542.4|8538.9|8537.5|3549
1640052000000|2021-12-21 02:00:00|8539.6|8538.1|8543.3|8541.8|8543.5|8542.3|8539.1|8537.7|2184
1640055600000|2021-12-21 03:00:00|8543.2|8541.7|8539.5|8538.6|8543.2|8541.7|8539.2|8538.1|2074
1640059200000|2021-12-21 04:00:00|8539.6|8538.7|8540.1|8538.6|8540.7|8539.4|8537.8|8536.5|1419
1640062800000|2021-12-21 05:00:00|8540|8538.5|8535.3|8533.8|8540|8538.6|8533.1|8531.8|1863
1640066400000|2021-12-21 06:00:00|8535.2|8533.7|8532.7|8531.2|8536.8|8535.6|8531.1|8530|2715
1640070000000|2021-12-21 07:00:00|8532.8|8531.3|8538.4|8537.5|8550|8549|8531.5|8530.2|5555
1640073600000|2021-12-21 08:00:00|8538.3|8537.4|8536|8534.5|8539.8|8538.6|8526|8525|7709
1640077200000|2021-12-21 09:00:00|8536.1|8534.6|8526.6|8525.7|8537.9|8536.6|8524.7|8523.4|5848
1640080800000|2021-12-21 10:00:00|8526.5|8525.6|8523.7|8522.2|8527|8525.8|8517.8|8516.7|5559
1640084400000|2021-12-21 11:00:00|8523.6|8522.1|8521|8520.1|8523.6|8522.3|8507.7|8506.6|5487
1640088000000|2021-12-21 12:00:00|8521.1|8520.2|8522|8520.5|8524.4|8523.5|8514.9|8513.7|5031
1640091600000|2021-12-21 13:00:00|8521.8|8520.9|8519.1|8518.2|8529.2|8528.2|8518.9|8517.8|6206
1640095200000|2021-12-21 14:00:00|8519|8518.1|8511.7|8510.8|8519.5|8518.5|8506|8504.9|6745
1640098800000|2021-12-21 15:00:00|8512|8510.5|8512.5|8511.6|8520.6|8519.7|8509.2|8508.1|8118
1640102400000|2021-12-21 16:00:00|8512.6|8511.7|8507.8|8506.9|8513.3|8512|8501.6|8500.5|6001
1640106000000|2021-12-21 17:00:00|8507.9|8507|8505|8503.5|8508.3|8507.1|8504.2|8503|4343
1640109600000|2021-12-21 18:00:00|8504.9|8503.4|8503.9|8503|8506.1|8504.8|8501|8499.8|3508
1640113200000|2021-12-21 19:00:00|8503.8|8502.9|8505.5|8504|8505.6|8504.3|8502.3|8501.1|2798
1640116800000|2021-12-21 20:00:00|8505.2|8504.3|8503.5|8502.6|8508.6|8507.3|8502|8500.9|2956
1640120400000|2021-12-21 21:00:00|8503.7|8502.2|8511.8|8500.8|8514.9|8505.3|8501.8|8500.2|2331
1640124000000|2021-12-21 22:00:00|8514.4|8503.4|8508.5|8497.5|8521.2|8510.2|8504.4|8496|4609
1640127600000|2021-12-21 23:00:00|8508.4|8497.4|8507.6|8506.1|8510.2|8506.2|8504|8496.6|2617
1640131200000|2021-12-22 00:00:00|8507.8|8506.3|8509.7|8508.2|8510|8508.6|8505.5|8504.2|2005
1640134800000|2021-12-22 01:00:00|8509.6|8508.1|8505.1|8503.6|8511.6|8510.1|8504.8|8503.3|2305
1640138400000|2021-12-22 02:00:00|8505|8503.5|8504.8|8503.3|8505.7|8504.3|8500.9|8499.7|2564
1640142000000|2021-12-22 03:00:00|8504.9|8503.4|8507.1|8505.6|8507.3|8506|8504.3|8502.8|1840
1640145600000|2021-12-22 04:00:00|8507.2|8505.7|8506.8|8505.3|8507.3|8506.1|8504.9|8503.6|1271
1640149200000|2021-12-22 05:00:00|8507|8505.5|8507.9|8506.4|8509|8507.7|8505.6|8504.3|2155
1640152800000|2021-12-22 06:00:00|8507.8|8506.3|8503.1|8500.1|8511.7|8510.5|8502.2|8497.6|3386
1640156400000|2021-12-22 07:00:00|8503.2|8500.3|8489.7|8488.2|8508.5|8507|8488.3|8487.2|4967
1640160000000|2021-12-22 08:00:00|8489.6|8488.1|8496.4|8494.9|8498.3|8497.2|8488.1|8486.9|6655
1640163600000|2021-12-22 09:00:00|8496.3|8494.8|8493.4|8491.9|8499.2|8498.2|8485.8|8484.6|4951
1640167200000|2021-12-22 10:00:00|8493.3|8491.8|8481.7|8480.8|8494.8|8493.7|8480.8|8479.5|6223
1640170800000|2021-12-22 11:00:00|8482.1|8480.6|8489.3|8487.8|8493.4|8492.2|8482.1|8480.6|6182
1640174400000|2021-12-22 12:00:00|8489.2|8487.7|8495.9|8495|8497.6|8496.4|8487.8|8486.8|5205
1640178000000|2021-12-22 13:00:00|8495.8|8494.9|8487.3|8485.8|8496.6|8495.3|8483.3|8482.1|6065
1640181600000|2021-12-22 14:00:00|8487.2|8486.3|8486.1|8484.6|8493.3|8492|8484.2|8482.9|7213
1640185200000|2021-12-22 15:00:00|8486.2|8484.7|8484.2|8483.3|8493.7|8492.6|8482.7|8481.6|7837
1640188800000|2021-12-22 16:00:00|8484.3|8483.4|8486.8|8485.3|8494|8493|8482.2|8481.1|6921
1640192400000|2021-12-22 17:00:00|8486.9|8485.4|8482.6|8481.7|8489|8487.8|8482.2|8480.9|3420
1640196000000|2021-12-22 18:00:00|8482.9|8481.4|8483.1|8481.6|8486.7|8485.3|8482.1|8481|2761
1640199600000|2021-12-22 19:00:00|8483.2|8481.7|8483.8|8482.3|8485.6|8484.2|8481.7|8480.6|2256
1640203200000|2021-12-22 20:00:00|8483.6|8482.1|8485.5|8484|8486.9|8485.4|8482|8480.7|2914
1640206800000|2021-12-22 21:00:00|8485.4|8483.9|8486.9|8475.9|8489.2|8485.5|8480.9|8474.9|4170
1640210400000|2021-12-22 22:00:00|8487.8|8476.8|8488.7|8477.7|8493.7|8482.7|8480.6|8469.6|4936
1640214000000|2021-12-22 23:00:00|8488.5|8477.5|8485|8483.5|8491.6|8483.6|8481|8476.6|2543
1640217600000|2021-12-23 00:00:00|8484.9|8483.4|8489|8487.5|8490.1|8488.6|8484.7|8483.2|2147
1640221200000|2021-12-23 01:00:00|8489.2|8487.7|8496.2|8494.7|8496.7|8495.2|8488.3|8486.8|2365
1640224800000|2021-12-23 02:00:00|8496.3|8494.8|8495|8494.1|8499.4|8497.9|8494.1|8492.6|2514
1640228400000|2021-12-23 03:00:00|8494.9|8494|8495.2|8493.7|8496.7|8495.2|8493.9|8492.4|1855
1640232000000|2021-12-23 04:00:00|8495.1|8493.6|8495.5|8494|8496.3|8494.8|8494.5|8493|1151
1640235600000|2021-12-23 05:00:00|8495.4|8493.9|8492.6|8491.1|8496.8|8495.6|8492.4|8490.9|1296
1640239200000|2021-12-23 06:00:00|8492.7|8491.2|8491.7|8490.2|8494.1|8492.6|8489.6|8488.1|1793
1640242800000|2021-12-23 07:00:00|8491.9|8490.4|8473.9|8472.4|8493.3|8491.8|8473.4|8471.9|3265
1640246400000|2021-12-23 08:00:00|8473.6|8472.1|8456.7|8455.2|8474.1|8473|8453.7|8452.2|5415
1640250000000|2021-12-23 09:00:00|8456.8|8455.3|8446.7|8445.2|8457.6|8456.2|8445.6|8444.2|5068
1640253600000|2021-12-23 10:00:00|8446.6|8445.1|8442.9|8441.4|8450.3|8449|8438.2|8437|4882
1640257200000|2021-12-23 11:00:00|8443|8441.5|8431|8429.5|8444.7|8443.5|8430.2|8428.8|5630
1640260800000|2021-12-23 12:00:00|8430.9|8429.4|8421.2|8419.7|8432.2|8430.7|8416.6|8415.1|6062
1640264400000|2021-12-23 13:00:00|8421.1|8419.6|8424|8422.5|8431.4|8430|8417.6|8416.2|6329
1640268000000|2021-12-23 14:00:00|8423.8|8422.3|8435.3|8433.8|8437.7|8436.2|8421.3|8420.1|7648
1640271600000|2021-12-23 15:00:00|8435.2|8433.7|8434.1|8433.2|8440.9|8439.4|8428.7|8427.6|7914
1640275200000|2021-12-23 16:00:00|8434.5|8433|8443.2|8441.7|8446.7|8445.2|8434.1|8432.9|6018
1640278800000|2021-12-23 17:00:00|8443.3|8441.8|8449.9|8448.4|8451.6|8450.3|8441.2|8439.9|3123
1640282400000|2021-12-23 18:00:00|8450|8448.5|8450.8|8449.9|8452.8|8451.7|8447.5|8446.3|2280
1640286000000|2021-12-23 19:00:00|8451.1|8449.6|8447.5|8446|8451.1|8449.9|8446.4|8444.9|1862
1640289600000|2021-12-23 20:00:00|8447.4|8445.9|8446.6|8445.1|8451.3|8450|8446.4|8444.9|1915
1640293200000|2021-12-23 21:00:00|8446.5|8445|8452.2|8441.2|8453.9|8447.9|8444.2|8440.1|3670
1640296800000|2021-12-23 22:00:00|8448.9|8442|8453.5|8444.8|8457.6|8447.9|8439.2|8428.2|2895
1640300400000|2021-12-23 23:00:00|8453.1|8444.4|8447.1|8445.6|8455.3|8448.7|8444.6|8438.5|7554
1640304000000|2021-12-24 00:00:00|8447|8445.5|8450.5|8449|8450.8|8449.3|8444.6|8442.3|4895
1640307600000|2021-12-24 01:00:00|8449.7|8448.2|8447.1|8445.6|8451.1|8449.6|8444.6|8438.5|5559
1640311200000|2021-12-24 02:00:00|8447.3|8445.8|8447.6|8446.1|8453.9|8448.8|8445.9|8444.4|7849
1640314800000|2021-12-24 03:00:00|8447.7|8446.2|8450.8|8449.3|8450.8|8449.3|8445.9|8442.3|7072
1640318400000|2021-12-24 04:00:00|8450.7|8449.2|8456.1|8454.6|8457.6|8454.9|8449.5|8448|7331
1640322000000|2021-12-24 05:00:00|8456.3|8454.8|8460.2|8458.7|8468.1|8460.2|8454.1|8447.8|8507
1640325600000|2021-12-24 06:00:00|8459.8|8458.3|8451.2|8449.7|8464.4|8460|8449.6|8443.3|15740
1640329200000|2021-12-24 07:00:00|8451.3|8449.8|8451.4|8449.9|8462.8|8458.4|8447.8|8442.1|12211
1640332800000|2021-12-24 08:00:00|8451.9|8450.4|8459.8|8458.3|8468.3|8464.2|8447.8|8441.3|13511
1640336400000|2021-12-24 09:00:00|8459.9|8458.4|8457.3|8455.8|8466.5|8462.3|8455.5|8449.1|14799
1640340000000|2021-12-24 10:00:00|8457.4|8455.9|8457.5|8456|8464|8461.1|8456.5|8452.6|4714
1640343600000|2021-12-24 11:00:00|8455.7|8454.2|8446.3|8444.8|8460.2|8456.5|8444.8|8441.4|14693
1640347200000|2021-12-24 12:00:00|8446.2|8444.7|8439.2|8437.7|8454|8449.1|8434|8427.3|15025
1640350800000|2021-12-24 13:00:00|8438.6|8437.1|8447.7|8446.2|8455.6|8447.7|8436.6|8430.7|15603
1640354400000|2021-12-24 14:00:00|8447.4|8445.9|8451.7|8443.7|8454|8449.4|8439.5|8433.2|16516
1640358000000|2021-12-24 15:00:00|8451.6|8443.8|8445.2|8436.8|8454.1|8449.6|8442.1|8435.4|17988
1640361600000|2021-12-24 16:00:00|8445.8|8436.7|8446.6|8435.6|8453.6|8443.3|8442.1|8431.2|11742
1640365200000|2021-12-24 17:00:00|8446.7|8435.7|8448.8|8437.8|8453.4|8443.5|8442.7|8431.7|12119
1640368800000|2021-12-24 18:00:00|8448.9|8437.9|8447.7|8436.7|8461.8|8450.8|8441.9|8430.9|11736
1640372400000|2021-12-24 19:00:00|8447.8|8436.8|8447.9|8436.9|8456|8446|8439.9|8428.9|7469
1640376000000|2021-12-24 20:00:00|8447.4|8436.4|8447.9|8436.9|8454.5|8443.5|8441.9|8430.9|7000
1640379600000|2021-12-24 21:00:00|8447.6|8436.6|8453.9|8442.9|8460|8449|8439.6|8428.6|6730
1640552400000|2021-12-26 21:00:00|8452.5|8433.2|8451.1|8430.1|8454.9|8434.5|8451.1|8430.1|21
1640556000000|2021-12-26 22:00:00|8452.2|8431.2|8451.5|8440.5|8455.9|8444.9|8441.8|8429.8|1662
1640559600000|2021-12-26 23:00:00|8451.1|8440.1|8449.5|8448|8456.6|8450.4|8441.2|8430.2|3476
1640563200000|2021-12-27 00:00:00|8449.6|8448.1|8450.2|8448.7|8450.4|8448.9|8445.4|8443.9|2504
1640566800000|2021-12-27 01:00:00|8450.1|8448.6|8445.9|8444.4|8450.1|8448.6|8444.9|8443.6|2573
1640570400000|2021-12-27 02:00:00|8446|8444.5|8440.2|8438.7|8447.2|8445.9|8439.7|8438.5|2449
1640574000000|2021-12-27 03:00:00|8440.1|8438.6|8442.3|8440.8|8443.7|8442.4|8438.2|8437|1533
1640577600000|2021-12-27 04:00:00|8442.4|8440.9|8442.5|8441|8445.6|8444.1|8442.1|8440.7|1361
1640581200000|2021-12-27 05:00:00|8442.6|8441.1|8443.3|8441.8|8444.8|8443.7|8440.5|8439.2|1500
1640584800000|2021-12-27 06:00:00|8443.2|8441.7|8446.4|8444.9|8448|8446.8|8442.6|8441.5|1613
1640588400000|2021-12-27 07:00:00|8446.5|8445|8449.1|8447.6|8456|8454.7|8445.9|8444.6|2579
1640592000000|2021-12-27 08:00:00|8448.9|8448|8443.2|8441.7|8452.8|8451.9|8437.6|8436.2|5221
1640595600000|2021-12-27 09:00:00|8443.3|8441.8|8438.2|8436.7|8444.3|8442.8|8437.5|8436|3581
1640599200000|2021-12-27 10:00:00|8438.3|8436.8|8444.8|8443.3|8446.6|8445.6|8437.1|8435.7|2922
1640602800000|2021-12-27 11:00:00|8445|8443.5|8442.9|8441.4|8450.4|8449.2|8441.6|8440.5|3035
1640606400000|2021-12-27 12:00:00|8442.8|8441.3|8435.5|8434.6|8442.8|8441.3|8433.9|8432.8|3801
1640610000000|2021-12-27 13:00:00|8435.4|8434.5|8425.9|8424.4|8435.7|8434.6|8425.4|8424.2|3848
1640613600000|2021-12-27 14:00:00|8425.6|8424.7|8440.2|8439.3|8440.5|8439.4|8425.5|8424.4|4759
1640617200000|2021-12-27 15:00:00|8440.3|8439.4|8436.9|8436|8442.5|8441.3|8433.4|8432.4|4999
1640620800000|2021-12-27 16:00:00|8437|8436.1|8431.4|8430.5|8438.6|8437.4|8429.3|8428.1|3592
1640624400000|2021-12-27 17:00:00|8431.5|8430.6|8428.4|8427.5|8433|8431.8|8424.9|8423.8|2133
1640628000000|2021-12-27 18:00:00|8428.8|8427.3|8431.5|8430.6|8433|8431.9|8427.7|8426.6|2116
1640631600000|2021-12-27 19:00:00|8431.6|8430.7|8426|8425.1|8433.4|8432.2|8425.6|8424.5|2226
1640635200000|2021-12-27 20:00:00|8426.1|8425.2|8427.3|8425.8|8429.6|8428.6|8426.1|8425.1|1759
1640638800000|2021-12-27 21:00:00|8427.4|8425.9|8430.6|8423.7|8430.9|8426.9|8424.8|8421.4|2154
1640642400000|2021-12-27 22:00:00|8431.2|8423.1|8430.9|8422.5|8432.8|8423.8|8428.2|8418.1|1752
1640646000000|2021-12-27 23:00:00|8430.2|8422.6|8429.7|8428.2|8430.8|8428.5|8427|8421.5|1740
1640649600000|2021-12-28 00:00:00|8429.6|8428.1|8432.2|8430.7|8434.4|8433.1|8429.2|8427.9|2026
1640653200000|2021-12-28 01:00:00|8432.1|8430.6|8429|8428.1|8433.7|8432.2|8428.4|8427.2|1922
1640656800000|2021-12-28 02:00:00|8429.3|8427.8|8430|8428.5|8432.3|8431.1|8427.6|8426.4|1808
1640660400000|2021-12-28 03:00:00|8430.1|8428.6|8432.9|8431.4|8433.5|8432.4|8429.4|8427.9|1760
1640664000000|2021-12-28 04:00:00|8433|8431.5|8431.7|8430.8|8433.5|8432.2|8430.6|8429.4|1355
1640667600000|2021-12-28 05:00:00|8432|8430.5|8430.9|8429.4|8432.3|8431.4|8428.5|8427.4|1370
1640671200000|2021-12-28 06:00:00|8430.7|8429.8|8428.8|8427.3|8432.5|8431.3|8428.7|8427.2|1895
1640674800000|2021-12-28 07:00:00|8428.9|8427.4|8426.1|8424.6|8431.1|8429.9|8425.6|8424.1|2588
1640678400000|2021-12-28 08:00:00|8426|8424.5|8427.1|8425.6|8432.2|8431|8423.1|8421.9|5090
1640682000000|2021-12-28 09:00:00|8427.2|8425.7|8427|8425.5|8430|8428.8|8425.3|8424|3281
1640685600000|2021-12-28 10:00:00|8427|8426.1|8425.2|8423.7|8429|8427.7|8423.2|8422|2740
1640689200000|2021-12-28 11:00:00|8425.3|8423.8|8423.3|8421.8|8425.5|8424.3|8420.9|8419.7|2468
1640692800000|2021-12-28 12:00:00|8423.1|8422.2|8424.2|8423.3|8428.4|8427.1|8421.7|8420.7|3397
1640696400000|2021-12-28 13:00:00|8424.4|8423.5|8414|8412.5|8425.8|8424.9|8413.4|8412.2|3832
1640700000000|2021-12-28 14:00:00|8413.9|8412.4|8408.5|8407.6|8418.2|8417.1|8407|8405.8|6229
1640703600000|2021-12-28 15:00:00|8409|8407.5|8414.4|8412.9|8418.4|8417.2|8402.9|8401.9|6231
1640707200000|2021-12-28 16:00:00|8414.1|8413.2|8424.1|8422.6|8427.5|8426.1|8413.7|8412.7|4725
1640710800000|2021-12-28 17:00:00|8424|8422.5|8418.5|8417|8425.4|8424.2|8417.6|8416.1|3151
1640714400000|2021-12-28 18:00:00|8418.4|8416.9|8419.3|8417.8|8420.3|8418.9|8415.2|8413.7|2766
1640718000000|2021-12-28 19:00:00|8419.4|8417.9|8420.2|8418.7|8420.8|8419.5|8417.3|8416.3|2109
1640721600000|2021-12-28 20:00:00|8420.1|8418.6|8420.5|8419|8421.3|8419.9|8417|8415.6|2196
1640725200000|2021-12-28 21:00:00|8420.6|8419.1|8425.2|8414.2|8427.4|8421.7|8419.7|8411.8|2664
1640728800000|2021-12-28 22:00:00|8425|8414|8419.2|8408.2|8426.8|8415.8|8418.5|8407.5|4858
1640732400000|2021-12-28 23:00:00|8419.3|8408.3|8422.3|8420.8|8425.1|8422.6|8419.3|8408.3|2480
1640736000000|2021-12-29 00:00:00|8422.2|8420.7|8418.6|8417.1|8423.4|8421.9|8417.9|8416.6|1596
1640739600000|2021-12-29 01:00:00|8418.5|8417|8418.3|8416.8|8420.1|8418.6|8416.2|8414.8|2112
1640743200000|2021-12-29 02:00:00|8418.2|8416.7|8416.3|8414.8|8418.7|8417.2|8414.6|8413.4|2357
1640746800000|2021-12-29 03:00:00|8416.4|8414.9|8417.2|8415.7|8418|8416.7|8415.9|8414.5|1286
1640750400000|2021-12-29 04:00:00|8417.3|8415.8|8416.3|8414.8|8418.6|8417.3|8414.6|8413.6|1531
1640754000000|2021-12-29 05:00:00|8416|8415.1|8419|8417.5|8419.4|8417.9|8415.9|8414.7|1449
1640757600000|2021-12-29 06:00:00|8418.9|8417.4|8420.5|8419|8421.6|8420.4|8417.5|8416.3|1702
1640761200000|2021-12-29 07:00:00|8420.4|8418.9|8417.5|8416|8422.7|8421.4|8414.5|8413.2|2869
1640764800000|2021-12-29 08:00:00|8417.3|8415.8|8408.2|8406.7|8417.4|8416.2|8406.9|8405.8|5375
1640768400000|2021-12-29 09:00:00|8408.4|8406.9|8410.5|8409|8412.1|8410.8|8403.3|8402.1|4572
1640772000000|2021-12-29 10:00:00|8410|8409.1|8405.7|8404.2|8414.4|8413|8405.3|8404.1|3880
1640775600000|2021-12-29 11:00:00|8405.9|8404.4|8410.2|8408.7|8421.8|8420.5|8403.5|8402.1|4823
1640779200000|2021-12-29 12:00:00|8410.1|8408.6|8413.9|8413|8417.6|8416.4|8407.5|8406.3|5297
1640782800000|2021-12-29 13:00:00|8414|8413.1|8412.3|8411.4|8417|8415.8|8407.3|8406.1|6682
1640786400000|2021-12-29 14:00:00|8412.6|8411.7|8420.8|8419.3|8423.5|8422.6|8408.6|8407.3|7311
1640790000000|2021-12-29 15:00:00|8421.5|8420|8416.6|8415.7|8428.4|8424.1|8415.7|8414.3|10563
1640793600000|2021-12-29 16:00:00|8416.4|8415.5|8414.5|8413.6|8423.4|8422.3|8411.8|8410.3|5554
1640797200000|2021-12-29 17:00:00|8414.4|8413.5|8409.6|8408.7|8418.3|8416.9|8407.8|8406.5|3248
1640800800000|2021-12-29 18:00:00|8409.5|8408.6|8407.4|8406.5|8411.4|8410.2|8405.5|8404.4|2808
1640804400000|2021-12-29 19:00:00|8407.3|8406.4|8409.5|8408|8412.1|8410.9|8407|8406.1|2293
1640808000000|2021-12-29 20:00:00|8408.9|8408.2|8416.6|8415.1|8417.1|8415.7|8408.5|8407.3|2759
1640811600000|2021-12-29 21:00:00|8416.1|8415.2|8416|8409.3|8418.5|8417.2|8413.6|8407.9|2826
1640815200000|2021-12-29 22:00:00|8417.5|8407.8|8418.1|8409.3|8419.6|8410.5|8414.3|8404.7|1982
1640818800000|2021-12-29 23:00:00|8418.5|8409.1|8417.1|8415.6|8419|8416.2|8413.5|8406.7|2637
1640822400000|2021-12-30 00:00:00|8417.2|8415.7|8410.6|8409.1|8417.2|8415.7|8409.7|8408.2|2157
1640826000000|2021-12-30 01:00:00|8410.4|8408.9|8402.8|8401.3|8411.2|8409.8|8402.4|8400.9|2104
1640829600000|2021-12-30 02:00:00|8402.7|8401.2|8405.8|8404.3|8406.5|8405|8402.1|8400.6|1762
1640833200000|2021-12-30 03:00:00|8405.9|8404.4|8407.4|8405.9|8407.9|8406.4|8405.5|8404|1734
1640836800000|2021-12-30 04:00:00|8407.2|8405.7|8404.3|8402.8|8407.6|8406.1|8403|8401.5|1310
1640840400000|2021-12-30 05:00:00|8404.2|8402.7|8402.1|8400.6|8405.8|8404.7|8401.3|8400.2|1887
1640844000000|2021-12-30 06:00:00|8401.9|8401|8401|8399.5|8402.7|8401.5|8398.4|8397.2|2554
1640847600000|2021-12-30 07:00:00|8401.2|8399.7|8401|8399.5|8406.1|8404.8|8398.5|8397.1|4233
1640851200000|2021-12-30 08:00:00|8400.9|8399.4|8399.8|8398.3|8405.1|8403.6|8394.8|8393.6|4932
1640854800000|2021-12-30 09:00:00|8400|8398.5|8397.8|8396.3|8402.2|8400.7|8395.1|8393.8|3674
1640858400000|2021-12-30 10:00:00|8397.9|8396.4|8394.7|8393.2|8399.1|8397.8|8392.2|8390.7|4181
1640862000000|2021-12-30 11:00:00|8394.8|8393.3|8398.8|8397.3|8398.9|8397.5|8392|8390.8|3877
1640865600000|2021-12-30 12:00:00|8398.6|8397.1|8393.1|8391.6|8399.7|8398.2|8392.2|8390.8|4529
1640869200000|2021-12-30 13:00:00|8393.3|8391.8|8383.2|8381.7|8396.6|8395.1|8381.8|8380.8|6161
1640872800000|2021-12-30 14:00:00|8383.3|8381.8|8389.1|8388.2|8392|8390.5|8382.7|8381.3|6726
1640876400000|2021-12-30 15:00:00|8389.4|8387.9|8394.8|8393.3|8397.3|8396.1|8380.5|8379.3|7247
1640880000000|2021-12-30 16:00:00|8394.9|8393.4|8384.4|8382.9|8397.1|8395.8|8383.2|8381.7|4597
1640883600000|2021-12-30 17:00:00|8384.3|8382.8|8391|8389.5|8392.6|8391.1|8384.1|8382.8|3030
1640887200000|2021-12-30 18:00:00|8391.1|8389.6|8382.9|8381.4|8391.4|8389.9|8380.6|8379.1|2614
1640890800000|2021-12-30 19:00:00|8383|8381.5|8385.8|8384.3|8388.2|8386.7|8381.9|8380.8|2245
1640894400000|2021-12-30 20:00:00|8385.7|8384.2|8387.8|8386.3|8388.7|8387.2|8382.7|8381.2|2746
1640898000000|2021-12-30 21:00:00|8388|8386.5|8393.7|8382.7|8393.9|8392.1|8387.8|8382.3|2736
1640901600000|2021-12-30 22:00:00|8393|8382|8393.7|8382.7|8396.1|8385.1|8390.7|8380.3|2939
1640905200000|2021-12-30 23:00:00|8393.8|8382.8|8389.4|8387.9|8394|8389.6|8387.3|8382.3|3301
1640908800000|2021-12-31 00:00:00|8389.3|8387.8|8390.8|8389.3|8393|8391.5|8388.8|8387.2|1389
1640912400000|2021-12-31 01:00:00|8390.7|8389.2|8383.9|8382.4|8390.9|8389.4|8383.6|8382.1|1642
1640916000000|2021-12-31 02:00:00|8383.8|8382.3|8383|8381.5|8387.3|8385.8|8382.3|8380.8|1397
1640919600000|2021-12-31 03:00:00|8382.9|8381.4|8385|8383.5|8386.2|8385.2|8382.5|8381|1761
1640923200000|2021-12-31 04:00:00|8385.1|8383.6|8386.1|8384.6|8386.2|8384.7|8384|8382.5|1140
1640926800000|2021-12-31 05:00:00|8386|8384.5|8381.7|8380.2|8388|8386.5|8381|8379.5|1678
1640930400000|2021-12-31 06:00:00|8381.8|8380.3|8379.8|8378.3|8382.9|8381.4|8379.4|8377.9|1919
1640934000000|2021-12-31 07:00:00|8379.9|8378.4|8371|8369.5|8382.6|8381.1|8370.7|8369.2|3119
1640937600000|2021-12-31 08:00:00|8371.1|8369.6|8373.3|8371.8|8377.9|8376.5|8368.7|8367.5|4128
1640941200000|2021-12-31 09:00:00|8373.2|8371.7|8386.6|8385.1|8391.3|8389.8|8372.1|8370.6|4286
1640944800000|2021-12-31 10:00:00|8386.8|8385.3|8391.6|8390.1|8392.5|8391.3|8385.3|8383.8|4595
1640948400000|2021-12-31 11:00:00|8391.5|8390|8400.2|8398.7|8402.3|8401.2|8390.2|8388.7|4479
1640952000000|2021-12-31 12:00:00|8399.5|8398.6|8400.9|8399.4|8406.6|8405.1|8397.9|8396.6|5728
1640955600000|2021-12-31 13:00:00|8400.7|8399.8|8404.5|8403|8410.5|8409|8399.8|8398.3|5858
1640959200000|2021-12-31 14:00:00|8404.3|8402.8|8394.9|8393.4|8405.9|8404.4|8390.2|8386.7|6862
1640962800000|2021-12-31 15:00:00|8394.3|8392.8|8396.7|8395.2|8405.6|8404.1|8391.7|8390.2|7814
1640966400000|2021-12-31 16:00:00|8396.4|8394.9|8403|8401.5|8408.5|8407|8392.8|8391.3|5433
1640970000000|2021-12-31 17:00:00|8403.1|8401.6|8413.2|8411.7|8413.4|8411.9|8401.3|8399.8|3809
1640973600000|2021-12-31 18:00:00|8413.1|8411.6|8407.9|8406.4|8413.3|8411.8|8406.5|8405|2663
1640977200000|2021-12-31 19:00:00|8408|8406.5|8411.8|8410.3|8415.7|8414.2|8407.9|8406.4|2241
1640980800000|2021-12-31 20:00:00|8411.6|8410.1|8412.7|8411.2|8414.9|8413.3|8411.4|8409.9|2027
1640984400000|2021-12-31 21:00:00|8412.5|8411|8415.1|8404.1|8420.4|8414.8|8406.6|8395.6|4321
1641157200000|2022-01-02 21:00:00|8410.1|8389.1|8414.4|8393.4|8415|8394|8410.1|8389.1|22
1641160800000|2022-01-02 22:00:00|8418|8397|8410.5|8399.5|8418.8|8406|8406.3|8393.4|2635
1641164400000|2022-01-02 23:00:00|8410.2|8399.2|8411.6|8410.1|8414|8410.2|8407.7|8398.3|3795
1641168000000|2022-01-03 00:00:00|8411.7|8410.2|8406.5|8405|8413.2|8411.7|8401.4|8400.1|2819
1641171600000|2022-01-03 01:00:00|8406.6|8405.1|8403.5|8402|8407.4|8406.2|8398.2|8396.1|2880
1641175200000|2022-01-03 02:00:00|8403.6|8402.1|8399.9|8398.4|8404|8402.5|8399.4|8398|2441
1641178800000|2022-01-03 03:00:00|8400.1|8398.6|8407.2|8405.7|8407.7|8406.3|8399.6|8398.2|2259
1641182400000|2022-01-03 04:00:00|8406.7|8405.2|8402.1|8400.6|8406.7|8405.3|8400.9|8399.8|1424
1641186000000|2022-01-03 05:00:00|8402.2|8400.7|8400.1|8398.6|8402.2|8400.7|8399.4|8398|1398
1641189600000|2022-01-03 06:00:00|8400|8398.5|8399.6|8398.1|8401.9|8400.6|8397.8|8396.6|1793
1641193200000|2022-01-03 07:00:00|8399.5|8398|8403.2|8401.7|8405.3|8404|8397.1|8395.8|3517
1641196800000|2022-01-03 08:00:00|8403.1|8401.6|8391.5|8390|8403.1|8401.6|8387.2|8385.8|5558
1641200400000|2022-01-03 09:00:00|8391.2|8389.7|8398.6|8397.1|8400.5|8399.4|8387.1|8386.2|5080
1641204000000|2022-01-03 10:00:00|8398.7|8397.2|8404.7|8403.8|8407.3|8405.8|8397|8395.7|4571
1641207600000|2022-01-03 11:00:00|8404.6|8403.7|8405.7|8404.2|8407.6|8406.7|8401.7|8400.6|4502
1641211200000|2022-01-03 12:00:00|8405.8|8404.3|8410.5|8409.6|8411.2|8409.8|8401.8|8400.7|4742
1641214800000|2022-01-03 13:00:00|8410.6|8409.7|8417|8415.5|8419.5|8418.2|8408|8406.6|6369
1641218400000|2022-01-03 14:00:00|8416.9|8415.4|8400.4|8398.9|8417.7|8416.5|8398.5|8397.2|8454
1641222000000|2022-01-03 15:00:00|8400.3|8398.8|8398|8396.5|8411.3|8409.9|8397.5|8396.4|8685
1641225600000|2022-01-03 16:00:00|8397.9|8396.4|8383.6|8382.1|8406.2|8405|8378.6|8377.7|7160
1641229200000|2022-01-03 17:00:00|8383.7|8382.2|8376.5|8375.6|8384|8382.8|8372.8|8371.7|4484
1641232800000|2022-01-03 18:00:00|8376.4|8375.5|8380|8379.1|8380.3|8379.2|8375.1|8373.8|2593
1641236400000|2022-01-03 19:00:00|8380.1|8379.2|8378.5|8377.6|8381.2|8380.3|8377.7|8376.8|3406
1641240000000|2022-01-03 20:00:00|8378.4|8377.5|8381.4|8380.5|8384.7|8383.5|8378.3|8376.9|3534
1641243600000|2022-01-03 21:00:00|8381.7|8380.2|8387|8376.3|8387.2|8382.2|8379.8|8375.7|2268
1641247200000|2022-01-03 22:00:00|8385.5|8374.5|8387.5|8376.5|8389.3|8378.3|8381.6|8370.6|4410
1641250800000|2022-01-03 23:00:00|8387.4|8376.4|8383.5|8382|8387.8|8382|8378.5|8375.2|3132
1641254400000|2022-01-04 00:00:00|8383.4|8381.9|8388.9|8387.4|8391.4|8389.9|8383.1|8381.6|2294
1641258000000|2022-01-04 01:00:00|8389|8387.5|8388.1|8386.6|8390.1|8388.6|8385.4|8384.1|2297
1641261600000|2022-01-04 02:00:00|8388.2|8386.7|8389.6|8388.1|8391.6|8390.3|8387.8|8386.3|2139
1641265200000|2022-01-04 03:00:00|8389.5|8388|8391.6|8390.1|8393.3|8392|8389|8387.5|2369
1641268800000|2022-01-04 04:00:00|8391.5|8390|8390.6|8389.1|8392.1|8390.9|8388|8386.9|1880
1641272400000|2022-01-04 05:00:00|8390.7|8389.2|8393.9|8393|8394.1|8393|8389.9|8388.7|2324
1641276000000|2022-01-04 06:00:00|8393.8|8392.9|8388.9|8387.4|8395.4|8394.1|8387.6|8386.3|2487
1641279600000|2022-01-04 07:00:00|8389|8387.5|8372|8370.5|8389|8387.5|8371.4|8369.9|4487
1641283200000|2022-01-04 08:00:00|8372.1|8370.6|8368.7|8367.2|8377.5|8376.2|8365.5|8364.5|6276
1641286800000|2022-01-04 09:00:00|8368.6|8367.1|8365.5|8364|8373.1|8371.9|8362|8361|6088
1641290400000|2022-01-04 10:00:00|8365.7|8364.2|8366.7|8365.2|8372.4|8371.3|8361.9|8360.7|5668
1641294000000|2022-01-04 11:00:00|8366.4|8365.5|8356|8355.1|8371.9|8370.8|8356|8354.9|5515
1641297600000|2022-01-04 12:00:00|8356.1|8355.2|8361.6|8360.7|8366.5|8365.4|8356|8355.1|5990
1641301200000|2022-01-04 13:00:00|8361.7|8360.8|8346.8|8345.9|8365.3|8364.1|8346.6|8345.5|6124
1641304800000|2022-01-04 14:00:00|8346.9|8346|8352.5|8346.3|8353.7|8352.6|8341.6|8340.4|6848
1641308400000|2022-01-04 15:00:00|8352.2|8345.5|8344.7|8343.8|8357|8355.7|8340.7|8339.5|9114
1641312000000|2022-01-04 16:00:00|8344.9|8344|8341.2|8339.7|8353.7|8352.2|8336.5|8335.5|7242
1641315600000|2022-01-04 17:00:00|8341.1|8339.6|8344|8342.5|8345.1|8343.8|8337|8335.8|3807
1641319200000|2022-01-04 18:00:00|8344.1|8342.6|8342.5|8341|8345.5|8344.3|8341.5|8340.2|3183
1641322800000|2022-01-04 19:00:00|8342.6|8341.1|8340.6|8339.1|8345.6|8344.4|8340.1|8338.6|3489
1641326400000|2022-01-04 20:00:00|8340.5|8339|8342.1|8340.6|8344|8342.7|8338.8|8337.5|3005
1641330000000|2022-01-04 21:00:00|8342|8340.5|8347|8337.6|8348|8342.7|8340|8336.9|2903
1641333600000|2022-01-04 22:00:00|8348.1|8337.1|8348.4|8337.4|8350|8340.7|8344.9|8333.9|3155
1641337200000|2022-01-04 23:00:00|8348.3|8337.3|8340|8338.5|8350.2|8342.2|8339.1|8337|2626
1641340800000|2022-01-05 00:00:00|8340.1|8338.6|8335.8|8334.9|8341.2|8339.7|8335.5|8334.2|1894
1641344400000|2022-01-05 01:00:00|8335.9|8335|8336.5|8335|8340.1|8338.9|8335.5|8334.3|2516
1641348000000|2022-01-05 02:00:00|8336.4|8334.9|8345.6|8344.1|8347|8345.5|8335.5|8334.3|2320
1641351600000|2022-01-05 03:00:00|8345.3|8344.4|8347.8|8346.3|8350|8348.6|8344.7|8343.4|1930
1641355200000|2022-01-05 04:00:00|8347.9|8346.4|8347.3|8346.4|8349.2|8347.9|8345.6|8344.1|2369
1641358800000|2022-01-05 05:00:00|8347.6|8346.1|8349.3|8347.8|8350.1|8348.7|8345.8|8344.7|1795
1641362400000|2022-01-05 06:00:00|8349.2|8347.7|8347.2|8345.7|8351.1|8349.9|8346.8|8345.6|2045
1641366000000|2022-01-05 07:00:00|8347|8345.5|8347.9|8346.4|8352.4|8351.2|8345|8343.8|3521
1641369600000|2022-01-05 08:00:00|8348.1|8346.6|8344.6|8343.1|8351.9|8351|8340.7|8339.6|5507
1641373200000|2022-01-05 09:00:00|8344.5|8343|8356.3|8354.8|8356.4|8355.4|8342.7|8341.4|5455
1641376800000|2022-01-05 10:00:00|8356.4|8354.9|8356.6|8355.7|8361.5|8360.4|8350.3|8349|5529
1641380400000|2022-01-05 11:00:00|8356.7|8355.8|8359.3|8358.4|8363.5|8362.3|8354.4|8353.5|4566
1641384000000|2022-01-05 12:00:00|8359|8357.5|8351.2|8350.3|8362.8|8361.6|8350.8|8349.6|4875
1641387600000|2022-01-05 13:00:00|8351.4|8350.5|8358.4|8357.5|8359.2|8358|8347.9|8346.8|7858
1641391200000|2022-01-05 14:00:00|8358.3|8357.4|8368.1|8367.2|8368.9|8367.8|8356.6|8355.5|6771
1641394800000|2022-01-05 15:00:00|8368|8367.1|8357.7|8356.8|8373.2|8371.9|8355.5|8354.5|7552
1641398400000|2022-01-05 16:00:00|8357.9|8357|8351.8|8350.3|8363.1|8362|8348.4|8347.3|5994
1641402000000|2022-01-05 17:00:00|8351.7|8350.2|8346.5|8345.6|8353.2|8352|8346.4|8345.2|4488
1641405600000|2022-01-05 18:00:00|8346.4|8345.5|8347.1|8343.6|8347.7|8346.6|8340.4|8339.5|3670
1641409200000|2022-01-05 19:00:00|8347|8343.7|8341.2|8340.3|8348.5|8345.1|8337.7|8336.2|8478
1641412800000|2022-01-05 20:00:00|8341.5|8340.6|8348.4|8346.9|8348.9|8347.8|8340.9|8339.4|5147
1641416400000|2022-01-05 21:00:00|8348.3|8346.8|8350.6|8339.6|8350.7|8347.6|8345.7|8337.7|3154
1641420000000|2022-01-05 22:00:00|8351.1|8340.1|8349.9|8341.4|8354.5|8343.5|8347.9|8336.9|4318
1641423600000|2022-01-05 23:00:00|8350|8341|8345.2|8343.7|8351.3|8345.2|8344.5|8339.8|2791
1641427200000|2022-01-06 00:00:00|8345.3|8343.8|8347.9|8346.4|8352.3|8350.8|8344.7|8343.3|1963
1641430800000|2022-01-06 01:00:00|8347.8|8346.3|8351.2|8349.7|8353|8351.7|8347.3|8345.9|2230
1641434400000|2022-01-06 02:00:00|8351.1|8349.6|8353.4|8351.9|8355.1|8353.6|8350.4|8349.1|2719
1641438000000|2022-01-06 03:00:00|8353.3|8351.8|8358.5|8357|8359.4|8358.1|8351.9|8350.4|2590
1641441600000|2022-01-06 04:00:00|8358.6|8357.1|8363.8|8362.3|8364.1|8362.9|8358.2|8356.9|2670
1641445200000|2022-01-06 05:00:00|8363.7|8362.2|8359.1|8357.6|8363.9|8362.4|8357.9|8356.5|2184
1641448800000|2022-01-06 06:00:00|8359|8357.5|8360.2|8358.7|8360.7|8359.3|8354.2|8353|2960
1641452400000|2022-01-06 07:00:00|8360.5|8359|8363.9|8362.4|8364.4|8363.4|8352.8|8351.5|5122
1641456000000|2022-01-06 08:00:00|8363.8|8362.3|8365.7|8364.2|8373.3|8372|8359.9|8359|6890
1641459600000|2022-01-06 09:00:00|8365.8|8364.3|8367.3|8366.4|8370|8368.8|8362.2|8360.9|6032
1641463200000|2022-01-06 10:00:00|8367.2|8366.3|8362|8360.5|8371.9|8370.8|8358.1|8356.8|6053
1641466800000|2022-01-06 11:00:00|8361.8|8360.9|8357.8|8356.9|8366.4|8365|8352.8|8351.7|5513
1641470400000|2022-01-06 12:00:00|8357.7|8356.8|8356.2|8354.7|8360.4|8359|8352|8350.7|5954
1641474000000|2022-01-06 13:00:00|8356.3|8354.8|8358.4|8357.5|8365.4|8364|8353.9|8352.8|7101
1641477600000|2022-01-06 14:00:00|8358.6|8357.1|8369.8|8361.2|8370.9|8368.1|8354.8|8353.5|9204
1641481200000|2022-01-06 15:00:00|8367.6|8363.1|8351.1|8349.6|8370.5|8368.6|8349.5|8348.3|9352
1641484800000|2022-01-06 16:00:00|8350.6|8349.7|8352.6|8351.1|8355.2|8353.7|8346.8|8345.6|6416
1641488400000|2022-01-06 17:00:00|8352.5|8351|8349|8348.1|8355.1|8353.9|8347.4|8346.2|4472
1641492000000|2022-01-06 18:00:00|8348.9|8348|8347.9|8346.4|8350.3|8349.1|8346.1|8344.9|3179
1641495600000|2022-01-06 19:00:00|8347.8|8346.3|8345.6|8344.7|8350|8348.9|8345.4|8344.4|3338
1641499200000|2022-01-06 20:00:00|8346|8344.5|8346.1|8344.6|8348.4|8347.3|8342.8|8341.6|2971
1641502800000|2022-01-06 21:00:00|8346|8344.5|8351.5|8342.8|8352.4|8346.9|8342.7|8341.2|2425
1641506400000|2022-01-06 22:00:00|8352.3|8341.8|8351.6|8341.9|8354.8|8343.8|8349.3|8339.5|6031
1641510000000|2022-01-06 23:00:00|8351.5|8341.8|8347|8345.5|8351.8|8347.4|8346.6|8341.6|3857
1641513600000|2022-01-07 00:00:00|8346.9|8345.4|8345.3|8343.8|8347.6|8346.2|8343.8|8342.3|1933
1641517200000|2022-01-07 01:00:00|8345.4|8343.9|8339|8337.5|8346.5|8345|8337.8|8336.3|2841
1641520800000|2022-01-07 02:00:00|8338.9|8337.4|8340.3|8338.8|8342|8340.8|8338.8|8337.4|2065
1641524400000|2022-01-07 03:00:00|8340.2|8338.7|8340.5|8339|8341.6|8340.4|8339.4|8338|1414
1641528000000|2022-01-07 04:00:00|8340.6|8339.1|8343.1|8341.6|8345|8343.5|8340.3|8338.9|1410
1641531600000|2022-01-07 05:00:00|8343|8341.5|8344.8|8343.9|8346.2|8344.8|8342.4|8341.2|1544
1641535200000|2022-01-07 06:00:00|8344.9|8344|8344.7|8343.2|8347.8|8346.4|8342.7|8341.4|2019
1641538800000|2022-01-07 07:00:00|8344.8|8343.3|8350.8|8349.3|8354|8352.7|8344.5|8343.3|3544
1641542400000|2022-01-07 08:00:00|8350.9|8349.4|8350.2|8348.7|8356.8|8355.3|8347.8|8346.7|5537
1641546000000|2022-01-07 09:00:00|8350.3|8348.8|8348.1|8346.6|8355.4|8353.9|8346.5|8345.3|5039
1641549600000|2022-01-07 10:00:00|8348.2|8346.7|8348.2|8346.7|8352.5|8351.4|8347.1|8345.9|3921
1641553200000|2022-01-07 11:00:00|8348|8347.1|8342.8|8341.3|8348.8|8347.6|8340.3|8339.1|3687
1641556800000|2022-01-07 12:00:00|8342.7|8341.8|8342.2|8341.3|8348.4|8346.9|8340.4|8339.2|4306
1641560400000|2022-01-07 13:00:00|8342.3|8341.4|8348.2|8346.7|8354.9|8351.3|8340.6|8339.4|10108
1641564000000|2022-01-07 14:00:00|8348.3|8346.8|8354.5|8353|8357.7|8356.3|8347.2|8346.1|9513
1641567600000|2022-01-07 15:00:00|8354.4|8352.9|8360.9|8360|8366.5|8365.3|8353.6|8352.6|8418
1641571200000|2022-01-07 16:00:00|8361|8360.1|8361.6|8360.7|8366.1|8364.9|8356.4|8355.1|5867
1641574800000|2022-01-07 17:00:00|8361.5|8360.6|8363.5|8362.6|8365.9|8364.8|8360.8|8359.8|3474
1641578400000|2022-01-07 18:00:00|8363.4|8362.5|8360.4|8359.5|8365.4|8364.2|8360.3|8359.3|2523
1641582000000|2022-01-07 19:00:00|8360.2|8359.3|8358.4|8356.9|8362|8361|8356.6|8355.7|2955
1641585600000|2022-01-07 20:00:00|8358.5|8357|8357.6|8356.1|8359.4|8358.2|8355.1|8353.9|2641
1641589200000|2022-01-07 21:00:00|8357.5|8356|8361.4|8354.5|8365.4|8360.2|8354.5|8353|2812
1641762000000|2022-01-09 21:00:00|8370.9|8350.7|8368.2|8347.2|8374|8354.8|8360.7|8345|140
1641765600000|2022-01-09 22:00:00|8369.5|8349.2|8366.9|8355.9|8375.5|8358.6|8357.7|8349|2627
1641769200000|2022-01-09 23:00:00|8366.7|8355.7|8354.1|8352.6|8367|8358.7|8353.9|8352.2|5478
1641772800000|2022-01-10 00:00:00|8354.2|8352.7|8353.5|8352|8355.2|8353.7|8352.7|8351.2|1806
1641776400000|2022-01-10 01:00:00|8353.6|8352.1|8349.9|8348.4|8356.1|8354.9|8349.3|8348.1|2465
1641780000000|2022-01-10 02:00:00|8350|8348.5|8347.5|8346|8350.3|8349.1|8345.3|8343.8|2098
1641783600000|2022-01-10 03:00:00|8347.6|8346.1|8347.2|8345.7|8347.6|8346.4|8344.6|8343.1|1972
1641787200000|2022-01-10 04:00:00|8347.1|8345.6|8344.8|8343.3|8347.2|8345.8|8342.8|8341.7|1646
1641790800000|2022-01-10 05:00:00|8344.9|8343.4|8344.1|8342.6|8345.8|8344.6|8342.3|8341.2|1556
1641794400000|2022-01-10 06:00:00|8344|8342.5|8344.3|8342.8|8344.4|8343.1|8341.6|8340.4|2391
1641798000000|2022-01-10 07:00:00|8344.7|8343.2|8339.8|8338.3|8344.7|8343.2|8337.3|8336.3|4216
1641801600000|2022-01-10 08:00:00|8339.9|8338.4|8341.7|8340.2|8344.4|8343.1|8335.9|8334.6|6959
1641805200000|2022-01-10 09:00:00|8341.6|8340.1|8339.9|8338.4|8344.3|8343.1|8335.5|8334.6|5625
1641808800000|2022-01-10 10:00:00|8340|8338.5|8338.6|8337.1|8342.2|8341|8334.7|8333.6|4809
1641812400000|2022-01-10 11:00:00|8338.5|8337|8338.5|8337.6|8344|8343|8335.2|8334|4906
1641816000000|2022-01-10 12:00:00|8338.8|8337.3|8340.7|8339.2|8343|8341.7|8336.1|8334.8|5810
1641819600000|2022-01-10 13:00:00|8340.6|8339.1|8335.5|8334.6|8343.6|8342.5|8332.7|8331.5|7240
1641823200000|2022-01-10 14:00:00|8335.6|8334.7|8345|8343.5|8345.1|8343.8|8333.9|8332.7|7514
1641826800000|2022-01-10 15:00:00|8344.9|8343.4|8347.2|8346.3|8355.8|8354.5|8343.8|8342.5|8211
1641830400000|2022-01-10 16:00:00|8347.1|8346.2|8350.9|8349.4|8352.1|8350.9|8346.3|8345.1|6271
1641834000000|2022-01-10 17:00:00|8350.8|8349.3|8353.1|8352.2|8357.5|8356.4|8348.3|8347.4|3801
1641837600000|2022-01-10 18:00:00|8353.2|8352.3|8345.3|8343.8|8355.3|8354.2|8342.3|8341.1|3808
1641841200000|2022-01-10 19:00:00|8345.4|8343.9|8344.8|8343.3|8349.2|8348|8344.3|8343|3499
1641844800000|2022-01-10 20:00:00|8344.6|8343.1|8342.1|8340.6|8346.5|8345.1|8341.8|8340.5|3758
1641848400000|2022-01-10 21:00:00|8341.9|8340.4|8346.3|8338.7|8348.7|8344.2|8341.6|8338.3|3107
1641852000000|2022-01-10 22:00:00|8347.1|8338.6|8347|8337.1|8353.3|8342.3|8345.6|8336.5|3774
1641855600000|2022-01-10 23:00:00|8347.1|8336.9|8344.2|8342.7|8349|8344.5|8342.9|8336.5|2159
1641859200000|2022-01-11 00:00:00|8344|8342.5|8343.1|8341.6|8345.6|8344.1|8342.5|8341|1993
1641862800000|2022-01-11 01:00:00|8343.2|8341.7|8348.6|8347.1|8350.4|8349.3|8342.3|8340.8|3229
1641866400000|2022-01-11 02:00:00|8348.7|8347.2|8345.1|8343.6|8349|8347.5|8344.1|8342.7|2465
1641870000000|2022-01-11 03:00:00|8345.2|8343.7|8344.6|8343.1|8345.3|8344.1|8341.7|8340.7|2180
1641873600000|2022-01-11 04:00:00|8344.5|8343|8344.1|8342.6|8345.6|8344.3|8343.4|8341.9|1788
1641877200000|2022-01-11 05:00:00|8344.2|8342.7|8339.9|8339|8344.6|8343.3|8339.8|8338.6|2028
1641880800000|2022-01-11 06:00:00|8340.2|8338.7|8345.9|8344.4|8346.7|8345.4|8340|8338.7|3748
1641884400000|2022-01-11 07:00:00|8345.8|8344.3|8341.7|8340.2|8348.3|8347|8338.4|8337|4735
1641888000000|2022-01-11 08:00:00|8341.2|8340.3|8339.3|8337.8|8342.6|8341.6|8332.2|8331|6418
1641891600000|2022-01-11 09:00:00|8339.2|8337.7|8328.3|8326.8|8340.4|8339.2|8324.6|8323.1|6337
1641895200000|2022-01-11 10:00:00|8328.4|8326.9|8328.8|8327.3|8333.8|8332.4|8325.8|8324.9|5154
1641898800000|2022-01-11 11:00:00|8328.9|8327.4|8346.6|8345.7|8348.3|8347.3|8328.4|8327|4965
1641902400000|2022-01-11 12:00:00|8346.5|8345.6|8347.5|8346|8350.3|8349.2|8339.9|8338.6|5575
1641906000000|2022-01-11 13:00:00|8347.4|8345.9|8344.6|8343.7|8350.2|8348.9|8344.1|8343|5816
1641909600000|2022-01-11 14:00:00|8344.5|8343.6|8342.8|8341.3|8346.7|8345.5|8340.2|8338.9|7181
1641913200000|2022-01-11 15:00:00|8342.7|8341.2|8336.2|8335.3|8345.2|8344|8335.5|8334.4|8397
1641916800000|2022-01-11 16:00:00|8336.3|8335.4|8342.2|8341.3|8346.6|8345.4|8333.9|8333|6903
1641920400000|2022-01-11 17:00:00|8342.1|8341.2|8338.7|8337.8|8344.1|8342.9|8337.2|8336.2|3662
1641924000000|2022-01-11 18:00:00|8338.6|8337.7|8344.2|8343.3|8345.1|8344.1|8337.7|8336.5|3457
1641927600000|2022-01-11 19:00:00|8344.1|8343.2|8341.6|8340.7|8348.3|8347.2|8341.5|8340.3|3107
1641931200000|2022-01-11 20:00:00|8341.5|8340.6|8339.3|8337.8|8343.4|8342.2|8338.7|8337.4|3261
1641934800000|2022-01-11 21:00:00|8339|8338.1|8339.6|8332|8344.4|8339.6|8337.4|8331.7|3589
1641938400000|2022-01-11 22:00:00|8339.7|8331.2|8343.6|8334.9|8345.5|8337.1|8339.3|8329.3|5356
1641942000000|2022-01-11 23:00:00|8343.4|8334.6|8338|8336.5|8345.6|8339.2|8337.5|8333.1|2251
1641945600000|2022-01-12 00:00:00|8337.9|8336.4|8338.7|8337.2|8339.9|8338.6|8336.8|8335.4|1805
1641949200000|2022-01-12 01:00:00|8338.8|8337.3|8340.5|8339|8341.6|8340.5|8337.2|8336|2236
1641952800000|2022-01-12 02:00:00|8340.2|8339.3|8336.1|8335.2|8341.1|8340|8335.7|8334.8|2171
1641956400000|2022-01-12 03:00:00|8336|8335.1|8337.2|8335.7|8338.2|8337|8335|8333.8|1609
1641960000000|2022-01-12 04:00:00|8337.3|8335.8|8340|8338.5|8340.6|8339.1|8337.1|8335.7|1387
1641963600000|2022-01-12 05:00:00|8340.1|8338.6|8338|8336.5|8341.6|8340.2|8336.8|8335.6|1429
1641967200000|2022-01-12 06:00:00|8337.9|8336.4|8336.3|8334.8|8338.9|8337.7|8335.9|8334.4|2054
1641970800000|2022-01-12 07:00:00|8336.2|8334.7|8334|8333.1|8337.7|8336.5|8332.7|8331.4|3891
1641974400000|2022-01-12 08:00:00|8334.1|8333.2|8340.9|8339.4|8342|8341|8330.8|8329.5|5676
1641978000000|2022-01-12 09:00:00|8340.8|8339.3|8342.3|8340.8|8343.5|8342.3|8337.4|8336.1|5046
1641981600000|2022-01-12 10:00:00|8342.2|8340.7|8335.1|8333.6|8342.9|8341.6|8334.4|8333.1|4417
1641985200000|2022-01-12 11:00:00|8335|8333.5|8334|8332.5|8337.6|8336.4|8332.3|8330.9|3583
1641988800000|2022-01-12 12:00:00|8334.1|8332.6|8333.3|8332.4|8335.1|8334|8329.6|8328.5|4041
1641992400000|2022-01-12 13:00:00|8333.2|8332.3|8342.7|8341.8|8344.3|8343.1|8329|8326.4|9638
1641996000000|2022-01-12 14:00:00|8342.6|8341.7|8341.6|8340.7|8344.2|8343|8336|8334.9|8437
1641999600000|2022-01-12 15:00:00|8341.3|8340.4|8344.3|8343.4|8347.7|8346.8|8337.7|8336.7|8175
1642003200000|2022-01-12 16:00:00|8344.5|8343.6|8345|8344.1|8347.7|8346.6|8340.9|8340|6190
1642006800000|2022-01-12 17:00:00|8345.3|8343.8|8349.5|8348|8352.9|8351.7|8344.5|8343.4|4538
1642010400000|2022-01-12 18:00:00|8349.2|8348.3|8348.4|8346.9|8350.9|8349.8|8346.4|8345.3|3454
1642014000000|2022-01-12 19:00:00|8348.5|8347|8350.9|8350|8356|8354.9|8348.1|8345.5|3912
1642017600000|2022-01-12 20:00:00|8350.8|8349.9|8351.4|8350.5|8353|8351.8|8349.1|8348.1|3507
1642021200000|2022-01-12 21:00:00|8351.6|8350.7|8355.5|8344.5|8356.1|8350.8|8348|8342.8|4687
1642024800000|2022-01-12 22:00:00|8356|8345|8349.9|8344.3|8356.5|8346.6|8348.2|8339.1|2523
1642028400000|2022-01-12 23:00:00|8349.6|8344.8|8347.1|8345.6|8350.1|8347.9|8347|8343.4|1896
1642032000000|2022-01-13 00:00:00|8347.2|8345.7|8346.9|8346|8350.5|8349|8346.6|8345.1|2466
1642035600000|2022-01-13 01:00:00|8347|8346.1|8345.5|8344.6|8349.2|8348|8344.1|8342.8|3138
1642039200000|2022-01-13 02:00:00|8345.8|8344.3|8342.6|8341.1|8346.6|8345.4|8341.6|8340.5|2458
1642042800000|2022-01-13 03:00:00|8342.7|8341.2|8345.5|8344.6|8346.7|8345.4|8341|8339.7|2376
1642046400000|2022-01-13 04:00:00|8345.6|8344.7|8344.3|8342.8|8347|8345.7|8344.1|8342.8|1809
1642050000000|2022-01-13 05:00:00|8344.4|8342.9|8345.9|8344.4|8346.5|8345.3|8343.1|8341.6|1730
1642053600000|2022-01-13 06:00:00|8346|8344.5|8343.4|8341.9|8348.7|8347.4|8343.1|8341.8|2429
1642057200000|2022-01-13 07:00:00|8343.5|8342|8349.5|8348.6|8352.7|8351.5|8340.9|8340|4706
1642060800000|2022-01-13 08:00:00|8349.4|8348.5|8349.4|8347.9|8354.7|8353.7|8344.3|8343.2|6411
1642064400000|2022-01-13 09:00:00|8349.3|8347.8|8351.2|8349.7|8355.5|8354.4|8345.8|8344.7|5393
1642068000000|2022-01-13 10:00:00|8351.3|8349.8|8339.8|8338.3|8353.1|8351.8|8339.5|8338.3|5487
1642071600000|2022-01-13 11:00:00|8339.9|8338.4|8350.1|8349.2|8350.7|8349.8|8337.1|8335.9|5496
1642075200000|2022-01-13 12:00:00|8350.2|8349.3|8355.4|8354.5|8355.7|8354.5|8345.8|8344.7|5584
1642078800000|2022-01-13 13:00:00|8355.5|8354.6|8350.6|8349.7|8359.9|8358.6|8347.4|8346.5|6610
1642082400000|2022-01-13 14:00:00|8350.8|8349.9|8347.8|8346.3|8354.9|8353.6|8347.2|8346|6747
1642086000000|2022-01-13 15:00:00|8347.6|8346.1|8344.8|8343.9|8350.5|8349.6|8338.6|8337.6|8758
1642089600000|2022-01-13 16:00:00|8344.9|8344|8354.6|8353.1|8355.6|8354.6|8343.4|8342.5|6104
1642093200000|2022-01-13 17:00:00|8354.7|8353.2|8358.5|8357.6|8359.7|8358.6|8353.3|8352.1|5104
1642096800000|2022-01-13 18:00:00|8358.7|8357.8|8355|8354.1|8361|8359.8|8353.5|8352.4|3883
1642100400000|2022-01-13 19:00:00|8355.1|8354.2|8354.4|8353.5|8358.1|8356.9|8353.7|8352.5|3563
1642104000000|2022-01-13 20:00:00|8354.2|8353.3|8357.7|8356.8|8359.5|8358.4|8353.8|8352.9|3755
1642107600000|2022-01-13 21:00:00|8357.8|8356.2|8360.9|8352.6|8362.4|8357|8355.5|8351.3|3062
1642111200000|2022-01-13 22:00:00|8361.6|8351.8|8361|8351.5|8363.7|8353.6|8357.1|8346.1|3757
1642114800000|2022-01-13 23:00:00|8361.5|8351.2|8355.2|8353.7|8361.9|8356|8354.5|8350.1|2893
1642118400000|2022-01-14 00:00:00|8355.1|8353.6|8357.2|8355.7|8358|8356.7|8354.4|8352.9|3209
1642122000000|2022-01-14 01:00:00|8357.3|8355.8|8362.4|8361.5|8363|8362|8356.6|8355.3|3531
1642125600000|2022-01-14 02:00:00|8362.5|8361.6|8358.7|8357.2|8362.9|8361.6|8355.9|8354.6|3271
1642129200000|2022-01-14 03:00:00|8358.6|8357.1|8359.6|8358.1|8360.1|8358.8|8357.1|8355.9|2611
1642132800000|2022-01-14 04:00:00|8359.5|8358|8358.9|8357.4|8360.4|8359.1|8357.9|8356.6|2240
1642136400000|2022-01-14 05:00:00|8359|8357.5|8359.6|8358.1|8361.4|8360.2|8357.5|8356.4|2493
1642140000000|2022-01-14 06:00:00|8359.7|8358.2|8356|8352.7|8360.2|8359|8354.7|8351.5|2909
1642143600000|2022-01-14 07:00:00|8355.1|8353.6|8354.6|8353.1|8359.5|8358.3|8353.4|8351.7|5067
1642147200000|2022-01-14 08:00:00|8354.7|8353.2|8351.4|8349.9|8355|8354|8347.9|8347|6627
1642150800000|2022-01-14 09:00:00|8351.3|8349.8|8343.6|8342.1|8351.7|8350.5|8342.3|8341.2|5669
1642154400000|2022-01-14 10:00:00|8343.7|8342.7|8345.3|8343.8|8349.6|8348.5|8343|8341.8|4400
1642158000000|2022-01-14 11:00:00|8345.1|8344.2|8347.9|8347|8348.2|8347.1|8342.9|8341.8|4223
1642161600000|2022-01-14 12:00:00|8348.1|8346.6|8348.1|8346.6|8354.9|8353.7|8343.7|8342.6|5959
1642165200000|2022-01-14 13:00:00|8348|8346.5|8349.1|8348.2|8353.4|8352.3|8345.8|8342.9|8475
1642168800000|2022-01-14 14:00:00|8349|8348.1|8356.9|8355.4|8358.8|8357.5|8348.6|8347.6|9131
1642172400000|2022-01-14 15:00:00|8357|8355.5|8356.1|8355.2|8358.6|8357.2|8350.1|8348.9|8860
1642176000000|2022-01-14 16:00:00|8356.2|8355.3|8350.6|8349.7|8357.8|8356.9|8347.9|8346.8|6217
1642179600000|2022-01-14 17:00:00|8350.5|8349.6|8350.2|8349.3|8352.9|8351.7|8346.8|8345.9|4771
1642183200000|2022-01-14 18:00:00|8350.3|8349.4|8346.7|8345.8|8351.6|8350.7|8345.6|8344.4|3586
1642186800000|2022-01-14 19:00:00|8346.9|8346|8347|8346.1|8348.3|8347.4|8344|8342.8|3004
1642190400000|2022-01-14 20:00:00|8346.9|8346|8345.3|8343.8|8348.3|8347.1|8343.1|8341.9|3161
1642194000000|2022-01-14 21:00:00|8345.4|8343.9|8349.8|8338.8|8350.8|8345.3|8344.1|8337.8|4482
1642366800000|2022-01-16 21:00:00|8354.4|8336.9|8355.3|8335.7|8358.6|8339|8354.3|8334.1|120
1642370400000|2022-01-16 22:00:00|8356.4|8335.4|8351.6|8341.7|8358.5|8346.3|8347.7|8334|2945
1642374000000|2022-01-16 23:00:00|8351.4|8341.9|8346.7|8345.2|8353.5|8347.2|8344.7|8340.8|4810
1642377600000|2022-01-17 00:00:00|8346.6|8345.1|8345.2|8343.7|8346.7|8345.2|8342.8|8341.5|2722
1642381200000|2022-01-17 01:00:00|8345.3|8343.8|8345.1|8343.6|8346.1|8344.7|8343|8341.8|3346
1642384800000|2022-01-17 02:00:00|8345.2|8343.7|8348.8|8347.3|8349.3|8348.2|8343.8|8342.9|3124
1642388400000|2022-01-17 03:00:00|8348.9|8347.4|8348.3|8347.4|8349.1|8347.8|8346.4|8345.1|1869
1642392000000|2022-01-17 04:00:00|8348.6|8347.1|8349.2|8347.7|8349.5|8348.3|8347.1|8345.8|2054
1642395600000|2022-01-17 05:00:00|8349.1|8347.6|8351.7|8350.2|8352.5|8351.3|8348.4|8347.2|2174
1642399200000|2022-01-17 06:00:00|8351.6|8350.1|8348.3|8346.8|8351.9|8350.7|8346.4|8345.2|2180
1642402800000|2022-01-17 07:00:00|8348|8347.1|8350.1|8348.6|8352.7|8351.5|8348|8346.7|4156
1642406400000|2022-01-17 08:00:00|8350.2|8348.7|8356.4|8354.9|8356.6|8355.1|8346.8|8345.9|5520
1642410000000|2022-01-17 09:00:00|8356.7|8355.2|8351.4|8350.5|8361.1|8359.8|8348.1|8347|5326
1642413600000|2022-01-17 10:00:00|8351.3|8350.4|8349.1|8347.6|8352.7|8351.5|8344.6|8343.2|4090
1642417200000|2022-01-17 11:00:00|8349.2|8347.7|8355.3|8354.4|8359|8357.8|8346.6|8345.4|5503
1642420800000|2022-01-17 12:00:00|8355.4|8354.5|8354.9|8354|8362.7|8361.4|8353|8351.8|5231
1642424400000|2022-01-17 13:00:00|8355|8354.1|8352.2|8351.3|8360|8358.8|8349.7|8348.5|5268
1642428000000|2022-01-17 14:00:00|8352.6|8351.1|8354|8352.5|8357.1|8355.9|8349.1|8348.2|5084
1642431600000|2022-01-17 15:00:00|8354.1|8352.6|8355.7|8354.8|8357.1|8355.9|8350.9|8349.7|6012
1642435200000|2022-01-17 16:00:00|8355.6|8354.7|8358.3|8357.4|8359|8357.8|8353|8351.9|4208
1642438800000|2022-01-17 17:00:00|8358.4|8357.5|8360.5|8359|8361.3|8360.2|8356.8|8355.6|3299
1642442400000|2022-01-17 18:00:00|8360.4|8358.9|8360|8358.5|8362.8|8361.4|8359.9|8358.4|1619
1642446000000|2022-01-17 19:00:00|8359.9|8358.4|8359.3|8357.8|8361.2|8359.7|8358.3|8356.9|1701
1642449600000|2022-01-17 20:00:00|8359.4|8357.9|8361.3|8359.8|8362.8|8361.3|8359|8357.5|1181
1642453200000|2022-01-17 21:00:00|8361.2|8359.7|8365.5|8354.5|8367.1|8360.4|8358.6|8353.9|3046
1642456800000|2022-01-17 22:00:00|8365.2|8354.2|8365.5|8354.5|8368|8358.6|8363.9|8353.3|2532
1642460400000|2022-01-17 23:00:00|8364.8|8353.8|8361.4|8359.9|8365.1|8361|8359.1|8352.7|2035
1642464000000|2022-01-18 00:00:00|8361.3|8359.8|8361|8359.5|8362.6|8361.4|8358.3|8357.1|2121
1642467600000|2022-01-18 01:00:00|8360.9|8359.4|8360.4|8359.5|8363.5|8362.6|8358.9|8357.7|2858
1642471200000|2022-01-18 02:00:00|8360.3|8359.4|8362.6|8361.1|8363.6|8362.3|8359.6|8358.4|2931
1642474800000|2022-01-18 03:00:00|8362.7|8361.2|8359.9|8358.4|8364.6|8363.1|8358.4|8356.9|5246
1642478400000|2022-01-18 04:00:00|8360|8358.5|8359.7|8358.8|8362.1|8360.9|8358.7|8357.7|3874
1642482000000|2022-01-18 05:00:00|8359.8|8358.9|8359.8|8358.3|8360.4|8359.4|8356.5|8355.5|3085
1642485600000|2022-01-18 06:00:00|8359.7|8358.2|8359.1|8357.6|8360.6|8359.3|8356.2|8355.1|3947
1642489200000|2022-01-18 07:00:00|8359.6|8357|8353.5|8352.6|8360.6|8359.1|8352.2|8351.1|6726
1642492800000|2022-01-18 08:00:00|8353.6|8352.7|8352.6|8351.1|8359|8357.9|8350.5|8349.6|8053
1642496400000|2022-01-18 09:00:00|8352.5|8351|8363.1|8361.6|8364|8363|8350.4|8349.5|7198
1642500000000|2022-01-18 10:00:00|8363.2|8361.7|8367.5|8366.6|8369.7|8368.5|8362.7|8361.6|5723
1642503600000|2022-01-18 11:00:00|8367.6|8366.7|8371|8370.1|8372.4|8371.4|8360.3|8359.2|4993
1642507200000|2022-01-18 12:00:00|8371.1|8370.2|8375.6|8374.1|8378.6|8377.7|8370.4|8369.5|5848
1642510800000|2022-01-18 13:00:00|8375.3|8374.4|8367.1|8366.2|8379.6|8378.5|8365.6|8364.4|7572
1642514400000|2022-01-18 14:00:00|8366.8|8365.9|8364.8|8363.9|8371.5|8370.6|8360.6|8359.6|7666
1642518000000|2022-01-18 15:00:00|8365.2|8363.7|8352.1|8351.2|8366.9|8365.7|8351.6|8350.7|8163
1642521600000|2022-01-18 16:00:00|8352|8351.1|8342.8|8341.9|8353.1|8352|8342.3|8340.4|6429
1642525200000|2022-01-18 17:00:00|8342.7|8341.8|8339.7|8338.8|8346.2|8345.3|8339.3|8338.4|4796
1642528800000|2022-01-18 18:00:00|8339.6|8338.7|8337.9|8337|8341|8340.1|8336.1|8334.9|3996
1642532400000|2022-01-18 19:00:00|8337.8|8336.9|8331|8330.1|8338.4|8337.4|8330.4|8329.4|4372
1642536000000|2022-01-18 20:00:00|8331.2|8330.3|8328.1|8326.6|8335|8334.1|8327|8326.1|4172
1642539600000|2022-01-18 21:00:00|8327.5|8326.4|8332.5|8329.5|8336.3|8331.1|8327.3|8326.1|4583
1642543200000|2022-01-18 22:00:00|8333.2|8328.5|8333|8326.4|8336.1|8328.6|8331.9|8321|5431
1642546800000|2022-01-18 23:00:00|8332.6|8326.5|8330.9|8329.4|8334.2|8330.4|8329.5|8325.5|2786
1642550400000|2022-01-19 00:00:00|8331|8329.5|8333.8|8332.3|8335|8333.9|8328.8|8327.4|3512
1642554000000|2022-01-19 01:00:00|8333.9|8332.4|8325.3|8323.8|8333.9|8332.4|8324.7|8323.5|3915
1642557600000|2022-01-19 02:00:00|8325.2|8323.7|8326.9|8326|8328|8326.8|8323.9|8323|3797
1642561200000|2022-01-19 03:00:00|8327.2|8325.7|8330.5|8329.6|8332.8|8331.6|8326.2|8325.1|3176
1642564800000|2022-01-19 04:00:00|8330.6|8329.7|8328.9|8327.4|8331.3|8330.1|8326|8324.9|2226
1642568400000|2022-01-19 05:00:00|8329|8327.5|8326.5|8325|8330.3|8329.2|8325.8|8324.5|2862
1642572000000|2022-01-19 06:00:00|8326.8|8325.6|8332.6|8330.1|8334.2|8332.7|8324.9|8323.7|3363
1642575600000|2022-01-19 07:00:00|8333.2|8330.2|8338.2|8337.3|8342.3|8341.2|8324.2|8322.7|6447
1642579200000|2022-01-19 08:00:00|8338.3|8337.4|8338|8337.1|8340.4|8339.3|8334.3|8333.2|6320
1642582800000|2022-01-19 09:00:00|8337.9|8337|8330.6|8329.1|8340.2|8339|8326.6|8325.5|6199
1642586400000|2022-01-19 10:00:00|8330.5|8329|8324.5|8323.6|8332.6|8331.7|8323.8|8322.5|4548
1642590000000|2022-01-19 11:00:00|8324.4|8323.5|8318.6|8317.7|8326.7|8325.8|8314.5|8313.4|4877
1642593600000|2022-01-19 12:00:00|8318.5|8317.6|8319.3|8318.4|8323.6|8322.6|8314.6|8313.7|4676
1642597200000|2022-01-19 13:00:00|8319.4|8318.5|8323.9|8323|8328.1|8327.2|8314.1|8313|6179
1642600800000|2022-01-19 14:00:00|8323.8|8322.9|8315.5|8314|8325.8|8324.9|8313.6|8312.4|7281
1642604400000|2022-01-19 15:00:00|8315.2|8314.3|8324.7|8323.8|8325.3|8324.4|8314.9|8313.9|7295
1642608000000|2022-01-19 16:00:00|8324.8|8323.9|8327.9|8327|8331.9|8331|8323.5|8322.6|5354
1642611600000|2022-01-19 17:00:00|8328|8327.1|8325.8|8324.9|8328.6|8327.4|8323.1|8322.2|4191
1642615200000|2022-01-19 18:00:00|8325.9|8325|8327.9|8326.4|8328.4|8327.2|8323.8|8322.7|3257
1642618800000|2022-01-19 19:00:00|8327.6|8326.7|8331.1|8330.2|8332.7|8331.7|8327.4|8326.2|3355
1642622400000|2022-01-19 20:00:00|8330.9|8330|8331.8|8330.3|8334.2|8333.3|8330.4|8329.4|3483
1642626000000|2022-01-19 21:00:00|8331.7|8330.2|8336.8|8329.7|8337.4|8333.5|8330.7|8327.8|3957
1642629600000|2022-01-19 22:00:00|8337|8327.8|8334.8|8328.9|8344.6|8333.6|8333.9|8325.8|3501
1642633200000|2022-01-19 23:00:00|8334.6|8329.2|8335.6|8334.1|8338.9|8335|8333.1|8327.9|2392
1642636800000|2022-01-20 00:00:00|8335.7|8334.2|8332.5|8331|8336.7|8335.4|8331.7|8330.4|2802
1642640400000|2022-01-20 01:00:00|8332.6|8331.1|8336.3|8334.8|8337.8|8336.5|8330.9|8329.6|4423
1642644000000|2022-01-20 02:00:00|8336|8335.1|8333.7|8332.2|8337.5|8336.3|8332.7|8331.5|3774
1642647600000|2022-01-20 03:00:00|8333.4|8332.5|8332.4|8330.9|8334.8|8333.9|8330.3|8329|2396
1642651200000|2022-01-20 04:00:00|8332.3|8330.8|8331.4|8330.5|8332.3|8331.1|8330|8328.8|2116
1642654800000|2022-01-20 05:00:00|8331.3|8330.4|8331.3|8330.4|8333|8331.8|8329.6|8328.3|2633
1642658400000|2022-01-20 06:00:00|8331.2|8330.3|8329.2|8327.7|8332.3|8331.2|8328.3|8327.2|2766
1642662000000|2022-01-20 07:00:00|8329.3|8327.8|8336.8|8335.9|8339.5|8338.6|8328.1|8327.2|4730
1642665600000|2022-01-20 08:00:00|8336.7|8335.8|8331.2|8330.3|8338.4|8337.5|8330|8329.1|5874
1642669200000|2022-01-20 09:00:00|8331.3|8330.4|8327.9|8326.4|8333.3|8332.4|8322.7|8321.8|5565
1642672800000|2022-01-20 10:00:00|8327.7|8326.2|8332.6|8331.1|8333.4|8332.2|8326.7|8325.7|4915
1642676400000|2022-01-20 11:00:00|8332.3|8331.4|8334.2|8333.3|8335.3|8334.4|8324.8|8323.7|4793
1642680000000|2022-01-20 12:00:00|8334.3|8333.4|8330.5|8329|8338.4|8337.5|8327.6|8326.7|4225
1642683600000|2022-01-20 13:00:00|8330.3|8329.4|8327|8326.1|8335.3|8333.9|8325.6|8324.7|6155
1642687200000|2022-01-20 14:00:00|8327.1|8326.2|8312.1|8310.6|8328|8327|8310.8|8309.6|6203
1642690800000|2022-01-20 15:00:00|8312|8310.5|8310.5|8309.6|8316|8314.9|8305.8|8304.9|8171
1642694400000|2022-01-20 16:00:00|8310.6|8309.7|8310.3|8309.4|8312.6|8311.7|8306.5|8305.6|5095
1642698000000|2022-01-20 17:00:00|8310.2|8309.3|8312.9|8312|8313.3|8312.4|8307.4|8306.5|4202
1642701600000|2022-01-20 18:00:00|8313.1|8312.2|8308.7|8307.8|8316.1|8315.2|8306.4|8305.2|3603
1642705200000|2022-01-20 19:00:00|8308.6|8307.7|8310.6|8309.7|8310.6|8309.7|8306.2|8305.2|3545
1642708800000|2022-01-20 20:00:00|8310.5|8309.6|8319.3|8317.8|8320.2|8319|8309.4|8308.4|4891
1642712400000|2022-01-20 21:00:00|8319.2|8317.7|8318.6|8316.1|8320|8318.4|8316.7|8314.5|3938
1642716000000|2022-01-20 22:00:00|8320.1|8315.2|8322.1|8316.1|8322.8|8318.2|8318.3|8312.2|3279
1642719600000|2022-01-20 23:00:00|8321.7|8316.8|8321|8319.5|8322.7|8321.5|8316.9|8314.4|3494
1642723200000|2022-01-21 00:00:00|8321.1|8319.6|8321.1|8319.6|8323.6|8322.1|8318.9|8317.7|4101
1642726800000|2022-01-21 01:00:00|8321|8319.5|8324.7|8323.2|8327.3|8326.2|8319.7|8318.7|5450
1642730400000|2022-01-21 02:00:00|8324.8|8323.3|8334.1|8333.2|8334.1|8333.2|8323.4|8322.5|3891
1642734000000|2022-01-21 03:00:00|8334.2|8333.3|8330.9|8330|8334.4|8333.3|8330.4|8329.4|3691
1642737600000|2022-01-21 04:00:00|8330.8|8329.9|8331.1|8330.2|8332.9|8331.8|8330|8329.1|2244
1642741200000|2022-01-21 05:00:00|8331.2|8330.3|8332.8|8331.3|8333.4|8332.3|8330.3|8329.4|2546
1642744800000|2022-01-21 06:00:00|8332.4|8331.5|8337.8|8335.4|8338.6|8337.6|8332.3|8331.4|3342
1642748400000|2022-01-21 07:00:00|8338.3|8335.1|8344.9|8344|8346.8|8345.9|8336.7|8335.1|5692
1642752000000|2022-01-21 08:00:00|8344.8|8343.9|8355.1|8354.2|8362.8|8361.7|8344.6|8343.7|7527
1642755600000|2022-01-21 09:00:00|8355.2|8354.3|8357.5|8356.6|8360.5|8359.6|8353.6|8352.5|5406
1642759200000|2022-01-21 10:00:00|8357.4|8356.5|8358.2|8357.3|8360.4|8359.3|8352.6|8351.7|3924
1642762800000|2022-01-21 11:00:00|8358.1|8357.2|8357.3|8356.4|8360.5|8359.6|8353.5|8352.6|4626
1642766400000|2022-01-21 12:00:00|8357.5|8356.6|8355.4|8354.5|8361.7|8360.8|8355.2|8354.1|4908
1642770000000|2022-01-21 13:00:00|8355.5|8354.6|8362.9|8362|8367.5|8366.4|8354.3|8353.4|5593
1642773600000|2022-01-21 14:00:00|8362.8|8361.9|8365.9|8364.4|8375.6|8374.7|8362.4|8361.5|6269
1642777200000|2022-01-21 15:00:00|8366|8364.5|8371.1|8370.2|8377.5|8376.4|8365.4|8364.2|6663
1642780800000|2022-01-21 16:00:00|8371.2|8370.3|8366.1|8365.2|8374.7|8373.7|8364.5|8363.6|5002
1642784400000|2022-01-21 17:00:00|8366.2|8365.3|8369.3|8368.4|8371.3|8370.4|8364.6|8363.7|3825
1642788000000|2022-01-21 18:00:00|8369.4|8368.5|8364.4|8363.5|8370.1|8369.2|8362.8|8361.9|3298
1642791600000|2022-01-21 19:00:00|8364.3|8363.4|8367.6|8366.7|8368.6|8367.7|8362.7|8361.5|3569
1642795200000|2022-01-21 20:00:00|8367.5|8366.6|8368.6|8367.1|8371.7|8370.5|8366|8365.1|4735
1642798800000|2022-01-21 21:00:00|8368.8|8367.3|8370.5|8369|8376.3|8371.2|8367.2|8360.8|4781
1642971600000|2022-01-23 21:00:00|8375.8|8361.2|8377.3|8358.5|8384|8363.4|8375.5|8357.5|119
1642975200000|2022-01-23 22:00:00|8377.2|8359.8|8373.5|8362.5|8377.4|8365.6|8370|8359.8|2143
1642978800000|2022-01-23 23:00:00|8374.2|8363.2|8367.5|8366|8376|8369.5|8366.9|8361.3|3706
1642982400000|2022-01-24 00:00:00|8367.4|8365.9|8366.1|8365.2|8367.7|8366.4|8363.5|8362.3|3055
1642986000000|2022-01-24 01:00:00|8366|8365.1|8360.7|8359.8|8366.9|8366|8360.1|8359|2912
1642989600000|2022-01-24 02:00:00|8360.8|8359.9|8359.2|8358.3|8361|8360.1|8356.4|8355.4|2473
1642993200000|2022-01-24 03:00:00|8359.1|8358.2|8357.8|8356.9|8360.3|8359.2|8356.9|8356|2193
1642996800000|2022-01-24 04:00:00|8357.9|8357|8357.8|8356.9|8358.9|8357.7|8357|8355.8|1588
1643000400000|2022-01-24 05:00:00|8357.7|8356.8|8355.6|8354.1|8361.7|8360.4|8355.1|8353.6|2344
1643004000000|2022-01-24 06:00:00|8355.8|8354.3|8358.6|8357.1|8361|8359.8|8355.8|8354.3|3428
1643007600000|2022-01-24 07:00:00|8358.7|8357.2|8362.1|8361.2|8367.4|8366.5|8358.2|8356.9|4408
1643011200000|2022-01-24 08:00:00|8362.2|8361.3|8364.8|8362.2|8364.8|8363.6|8351.9|8350.4|7251
1643014800000|2022-01-24 09:00:00|8364.4|8362.9|8373.8|8372.9|8377|8375.5|8363.5|8362|6154
1643018400000|2022-01-24 10:00:00|8373.9|8373|8385.9|8384.4|8389.7|8388.6|8372.7|8371.8|7644
1643022000000|2022-01-24 11:00:00|8386|8384.5|8381.7|8380.2|8386.5|8385.4|8378.3|8377.3|6127
1643025600000|2022-01-24 12:00:00|8381.3|8380.4|8380|8379.1|8384.8|8383.9|8378.1|8376.9|5655
1643029200000|2022-01-24 13:00:00|8380.1|8379.2|8384.4|8383.5|8388.7|8387.8|8378.1|8377.2|6740
1643032800000|2022-01-24 14:00:00|8384.2|8383.3|8384.8|8383.9|8387.8|8386.9|8378.3|8377.4|8159
1643036400000|2022-01-24 15:00:00|8384.9|8384|8399.5|8398.6|8403.9|8403|8383.8|8382.9|10154
1643040000000|2022-01-24 16:00:00|8399.7|8398.8|8411.5|8410.6|8415.1|8414.2|8399.3|8398.4|6616
1643043600000|2022-01-24 17:00:00|8411.6|8410.7|8419.3|8418.4|8423.2|8422.3|8410.5|8409.6|5436
1643047200000|2022-01-24 18:00:00|8419.4|8418.5|8406.7|8405.8|8419.8|8418.9|8406.4|8405.5|5444
1643050800000|2022-01-24 19:00:00|8406.8|8405.9|8396.6|8395.7|8411.5|8410.6|8396.2|8395.3|5865
1643054400000|2022-01-24 20:00:00|8396.5|8395.6|8394.7|8393.2|8398|8397.1|8392.4|8391.2|5419
1643058000000|2022-01-24 21:00:00|8394|8393.1|8402|8391|8403|8396.4|8393.7|8390.8|2591
1643061600000|2022-01-24 22:00:00|8402.8|8391.8|8402.8|8391.8|8408.3|8397.3|8398.6|8388.5|2973
1643065200000|2022-01-24 23:00:00|8402.1|8391.6|8395.9|8394.4|8404.9|8397.1|8395.7|8390.7|5687
1643068800000|2022-01-25 00:00:00|8395.8|8394.3|8399.1|8398.2|8399.8|8398.6|8394|8392.9|3348
1643072400000|2022-01-25 01:00:00|8399|8398.1|8394.1|8393.2|8402.5|8401|8394|8392.8|4453
1643076000000|2022-01-25 02:00:00|8394.2|8393.3|8395.6|8394.7|8397.7|8396.8|8394.1|8392.9|3370
1643079600000|2022-01-25 03:00:00|8395.5|8394.6|8394.8|8393.9|8398.8|8397.9|8394.1|8393.2|2594
1643083200000|2022-01-25 04:00:00|8394.9|8394|8396.2|8395.3|8398.3|8397|8394.5|8393.3|2368
1643086800000|2022-01-25 05:00:00|8396.1|8395.2|8392.9|8392|8397.8|8396.5|8391.9|8390.7|2457
1643090400000|2022-01-25 06:00:00|8392.8|8391.9|8386.9|8385.4|8393.3|8392.4|8385.7|8384.8|3441
1643094000000|2022-01-25 07:00:00|8387|8385.5|8383.3|8382.4|8396.5|8395.6|8383|8382.1|5031
1643097600000|2022-01-25 08:00:00|8383.4|8382.5|8379.5|8378|8392.7|8391.7|8377.8|8376.9|7052
1643101200000|2022-01-25 09:00:00|8379.6|8378.1|8372.6|8371.7|8381.5|8380.6|8367.5|8366.5|6217
1643104800000|2022-01-25 10:00:00|8372.4|8371.5|8375.2|8374.3|8383.3|8382.4|8371.8|8370.9|4683
1643108400000|2022-01-25 11:00:00|8375.3|8374.4|8383.2|8382.3|8384|8383.1|8371.6|8370.7|5885
1643112000000|2022-01-25 12:00:00|8383.1|8382.2|8374.7|8373.8|8387.8|8386.9|8374|8372.9|5809
1643115600000|2022-01-25 13:00:00|8374.9|8374|8372.9|8372|8377.8|8376.9|8369.7|8368.8|6180
1643119200000|2022-01-25 14:00:00|8373|8372.1|8371.6|8370.1|8375.8|8374.9|8361.6|8360.7|7160
1643122800000|2022-01-25 15:00:00|8371.5|8370|8361.4|8360.5|8375.4|8374.5|8358.6|8357.7|8574
1643126400000|2022-01-25 16:00:00|8361.5|8360.6|8362.3|8361.4|8366.7|8365.8|8358.8|8357.9|6095
1643130000000|2022-01-25 17:00:00|8362.7|8361.8|8363.3|8362.4|8366.2|8365.3|8360.7|8359.7|5106
1643133600000|2022-01-25 18:00:00|8363.6|8362.1|8364.4|8363.5|8365.7|8364.5|8360.2|8359.2|4511
1643137200000|2022-01-25 19:00:00|8364.6|8363.1|8362.5|8361.6|8366.5|8365.6|8358.2|8357.3|3655
1643140800000|2022-01-25 20:00:00|8362.4|8361.5|8369|8368.1|8370.1|8369|8361.9|8361|4592
1643144400000|2022-01-25 21:00:00|8369.1|8368.2|8376.9|8365.9|8377.9|8369|8366.8|8363.5|4753
1643148000000|2022-01-25 22:00:00|8377.7|8366.7|8373.7|8365.3|8378.7|8368.7|8368.6|8358.6|3594
1643151600000|2022-01-25 23:00:00|8373.6|8365.5|8367.4|8365.9|8374.5|8368.5|8366.6|8363.5|2900
1643155200000|2022-01-26 00:00:00|8367.3|8365.8|8367.1|8366.2|8369.1|8368.1|8365.7|8364.7|2862
1643158800000|2022-01-26 01:00:00|8367.2|8366.3|8367|8365.5|8368.7|8367.7|8365.6|8364.7|2325
1643162400000|2022-01-26 02:00:00|8367.1|8365.6|8369.9|8369|8370.3|8369.4|8362.7|8361.2|3010
1643166000000|2022-01-26 03:00:00|8369.8|8368.9|8369.3|8368.4|8371.2|8370.1|8367.7|8366.8|2286
1643169600000|2022-01-26 04:00:00|8369.4|8368.5|8365.9|8365|8369.9|8368.9|8364.4|8363.3|2299
1643173200000|2022-01-26 05:00:00|8366|8365.1|8368.8|8367.9|8371|8370.1|8365.7|8364.7|1653
1643176800000|2022-01-26 06:00:00|8368.9|8368|8364.3|8362.8|8369.2|8368.3|8363.4|8362.5|2578
1643180400000|2022-01-26 07:00:00|8364.4|8362.9|8363|8362.1|8367.7|8366.6|8362|8360.9|3611
1643184000000|2022-01-26 08:00:00|8362.9|8362|8364.2|8363.3|8364.4|8363.4|8356.9|8356|5464
1643187600000|2022-01-26 09:00:00|8364.3|8363.4|8355.3|8354.4|8366.4|8365.5|8355.1|8354.2|4554
1643191200000|2022-01-26 10:00:00|8355.2|8354.3|8348.9|8348|8360.5|8359.6|8346.3|8345.2|4531
1643194800000|2022-01-26 11:00:00|8349|8348.1|8347.3|8346.4|8349|8348.1|8342.3|8341.1|4225
1643198400000|2022-01-26 12:00:00|8347.4|8346.5|8343.8|8342.9|8351|8350|8343.2|8342.3|4148
1643202000000|2022-01-26 13:00:00|8343.9|8343|8352.5|8351.6|8352.8|8351.8|8342.9|8342|5053
1643205600000|2022-01-26 14:00:00|8352.6|8351.7|8356.6|8355.1|8368.4|8367.5|8352.6|8351.4|6233
1643209200000|2022-01-26 15:00:00|8356.7|8355.2|8350.3|8349.4|8364.9|8364|8349.9|8349|7607
1643212800000|2022-01-26 16:00:00|8350.4|8349.5|8345.2|8344.3|8353.4|8352.1|8345.1|8344.2|4964
1643216400000|2022-01-26 17:00:00|8345.1|8344.2|8348.2|8347.3|8350.2|8349.3|8345|8344|3445
1643220000000|2022-01-26 18:00:00|8348|8347.1|8356.6|8353.2|8365.6|8358.7|8348|8347.1|3379
1643223600000|2022-01-26 19:00:00|8356.3|8353.8|8358.4|8356.9|8362.3|8360.8|8350.7|8347.4|13106
1643227200000|2022-01-26 20:00:00|8358.5|8357|8350.8|8349.3|8362.5|8361.3|8350.4|8349.2|11640
1643230800000|2022-01-26 21:00:00|8351.1|8349.6|8350.5|8347.4|8354.6|8353.3|8348.3|8346.1|4498
1643234400000|2022-01-26 22:00:00|8351.3|8346.5|8354.2|8345.6|8358.8|8348.6|8351.3|8342.6|4071
1643238000000|2022-01-26 23:00:00|8354.7|8345|8347.4|8345.9|8355.8|8350.1|8346.2|8344.7|3082
1643241600000|2022-01-27 00:00:00|8347.6|8346.1|8352.5|8351|8352.7|8351.5|8347|8345.5|3685
1643245200000|2022-01-27 01:00:00|8352.6|8351.1|8351.9|8350.4|8355.4|8354.4|8349.4|8348.2|4797
1643248800000|2022-01-27 02:00:00|8351.8|8350.3|8352.5|8351.6|8355.3|8354.2|8351|8349.8|3918
1643252400000|2022-01-27 03:00:00|8352.6|8351.7|8352|8350.5|8354.2|8353.3|8351.1|8350|3939
1643256000000|2022-01-27 04:00:00|8352.1|8350.6|8354|8352.5|8355.5|8354.4|8351.9|8350.4|3096
1643259600000|2022-01-27 05:00:00|8354.1|8352.6|8353.4|8352.5|8354.2|8352.9|8350.2|8349.1|3444
1643263200000|2022-01-27 06:00:00|8353.2|8352.3|8356|8354.5|8358.4|8357.4|8350.5|8349.2|4042
1643266800000|2022-01-27 07:00:00|8355.8|8354.3|8349.1|8348.2|8356.4|8354.9|8348.3|8347.2|5762
1643270400000|2022-01-27 08:00:00|8349.5|8348.6|8340.2|8339.3|8352.7|8351.8|8338|8337.1|7510
1643274000000|2022-01-27 09:00:00|8340.6|8339.1|8339.8|8338.3|8346.9|8346|8338.2|8337.2|5866
1643277600000|2022-01-27 10:00:00|8339.7|8338.2|8345.5|8344.6|8347.1|8346.1|8335|8334.1|5618
1643281200000|2022-01-27 11:00:00|8345.4|8344.5|8336.2|8335.3|8350.6|8349.7|8333.6|8332.7|6858
1643284800000|2022-01-27 12:00:00|8336.3|8335.4|8332.6|8331.7|8339.5|8338.6|8330.6|8329.7|6407
1643288400000|2022-01-27 13:00:00|8332.7|8331.8|8333.5|8332.6|8350.8|8344|8329.3|8328.4|9082
1643292000000|2022-01-27 14:00:00|8333.4|8332.5|8328.8|8327.3|8339.8|8338.9|8325.4|8324.5|7471
1643295600000|2022-01-27 15:00:00|8329|8327.5|8327.1|8326.2|8332.6|8331.7|8322.9|8322|8850
1643299200000|2022-01-27 16:00:00|8327.4|8325.9|8324.9|8324|8328.9|8328|8321|8320.1|7435
1643302800000|2022-01-27 17:00:00|8325|8324.1|8330.2|8329.3|8332.9|8332|8323.3|8322.1|5560
1643306400000|2022-01-27 18:00:00|8330.1|8329.2|8327.4|8326.5|8334|8333.1|8326.9|8326|5520
1643310000000|2022-01-27 19:00:00|8327.5|8326.6|8330.5|8329.6|8331.6|8330.7|8324.5|8323.6|4880
1643313600000|2022-01-27 20:00:00|8330.6|8329.7|8327.9|8327|8331.9|8331|8326.1|8325.2|4571
1643317200000|2022-01-27 21:00:00|8328.1|8327.2|8332.6|8322.8|8333.2|8329.3|8327.2|8322.2|3591
1643320800000|2022-01-27 22:00:00|8333.2|8322.6|8332.4|8324|8335.4|8325.4|8329.8|8318.8|3096
1643324400000|2022-01-27 23:00:00|8332.6|8324.1|8325.4|8323.9|8333.7|8327.4|8323.9|8322.2|3425
1643328000000|2022-01-28 00:00:00|8325.5|8324|8323.2|8321.7|8328|8326.8|8322.5|8321.3|3734
1643331600000|2022-01-28 01:00:00|8323.3|8321.8|8323.3|8322.4|8325.7|8324.6|8321.9|8320.6|4373
1643335200000|2022-01-28 02:00:00|8323.2|8322.3|8322.3|8321.4|8324.9|8323.8|8321.5|8320.6|2918
1643338800000|2022-01-28 03:00:00|8322.2|8321.3|8324.3|8322.8|8324.5|8323.2|8321.8|8320.9|2744
1643342400000|2022-01-28 04:00:00|8324.2|8322.7|8318.5|8317.6|8324.5|8323.2|8317.7|8316.6|2792
1643346000000|2022-01-28 05:00:00|8318.6|8317.7|8316.8|8315.3|8319.3|8318.4|8314.4|8313.3|3461
1643349600000|2022-01-28 06:00:00|8316.7|8315.2|8316.8|8315.3|8319.3|8318.2|8314.6|8313.2|3459
1643353200000|2022-01-28 07:00:00|8316.9|8315.4|8318.4|8316.9|8319.2|8318.3|8312.5|8311.3|5858
1643356800000|2022-01-28 08:00:00|8318.5|8317|8327.8|8326.3|8327.9|8326.6|8315.7|8314.8|6927
1643360400000|2022-01-28 09:00:00|8327.7|8326.2|8319.3|8318.4|8330.8|8329.8|8319.1|8318|5919
1643364000000|2022-01-28 10:00:00|8319.4|8318.5|8315.2|8314.3|8327.7|8326.6|8313.1|8312|5562
1643367600000|2022-01-28 11:00:00|8315.3|8314.4|8315.4|8314.5|8318.1|8317.2|8312.3|8311.3|5187
1643371200000|2022-01-28 12:00:00|8315.5|8314.6|8318.5|8317.6|8327.5|8326.6|8315.4|8314.5|5128
1643374800000|2022-01-28 13:00:00|8318.7|8317.8|8318.4|8317.5|8321.3|8320.4|8313.5|8312.2|8675
1643378400000|2022-01-28 14:00:00|8318.5|8317.6|8314.4|8312.9|8322.6|8321.6|8305.9|8305|8847
1643382000000|2022-01-28 15:00:00|8314.8|8313.3|8323.1|8322.2|8326.6|8325.7|8310.5|8309.6|9101
1643385600000|2022-01-28 16:00:00|8323.2|8322.3|8318.4|8317.5|8326.8|8325.6|8314.4|8313.1|8262
1643389200000|2022-01-28 17:00:00|8318.5|8317.6|8329.4|8328.5|8331.5|8330.3|8317.7|8316.8|4836
1643392800000|2022-01-28 18:00:00|8329.5|8328.6|8334.5|8333.6|8334.8|8333.8|8327.8|8326.9|3934
1643396400000|2022-01-28 19:00:00|8334.6|8333.7|8326.3|8325.4|8334.6|8333.7|8326.3|8325.4|3954
1643400000000|2022-01-28 20:00:00|8326.4|8325.5|8323.3|8322.4|8327.4|8326.3|8321.2|8320.1|4247
1643403600000|2022-01-28 21:00:00|8323.6|8322.1|8326.9|8315.9|8332|8323.7|8320|8309.8|3734
1643576400000|2022-01-30 21:00:00|8324.3|8309.1|8329|8311.4|8336.6|8320.2|8324.3|8304.6|190
1643580000000|2022-01-30 22:00:00|8331.6|8313.5|8324.2|8313.9|8331.6|8317.1|8318.5|8305.9|2913
1643583600000|2022-01-30 23:00:00|8324.3|8313.3|8321.5|8320|8326.9|8321.5|8318.5|8312.7|4460
1643587200000|2022-01-31 00:00:00|8321.6|8320.1|8317.2|8315.7|8324.2|8322.8|8316.2|8315|3578
1643590800000|2022-01-31 01:00:00|8317.1|8315.6|8318.7|8317.8|8319.1|8318|8314|8312.5|3304
1643594400000|2022-01-31 02:00:00|8318.6|8317.7|8321.3|8320.4|8321.8|8320.7|8317.8|8316.6|2956
1643598000000|2022-01-31 03:00:00|8321.2|8320.3|8323.4|8321.9|8323.9|8322.7|8320.8|8319.5|2589
1643601600000|2022-01-31 04:00:00|8323.5|8322|8321.3|8319.8|8324.4|8323.2|8321.1|8319.6|1944
1643605200000|2022-01-31 05:00:00|8321.4|8319.9|8321.6|8320.7|8322.6|8321.4|8319.7|8318.3|2594
1643608800000|2022-01-31 06:00:00|8321.5|8320.6|8317.9|8316.4|8321.9|8320.7|8316.7|8315.5|2986
1643612400000|2022-01-31 07:00:00|8318|8316.5|8315.7|8314.2|8321|8320|8311.8|8310.8|4397
1643616000000|2022-01-31 08:00:00|8315.8|8314.3|8316.6|8315.1|8319.3|8318.4|8311.8|8310.9|6334
1643619600000|2022-01-31 09:00:00|8316.5|8315.6|8312.2|8310.7|8317.3|8316.4|8310.8|8309.6|4956
1643623200000|2022-01-31 10:00:00|8312.3|8310.8|8310.5|8309|8317.1|8316.2|8308.4|8307.5|4833
1643626800000|2022-01-31 11:00:00|8310.2|8309.3|8325.7|8324.8|8326.1|8324.8|8305.4|8304.5|4876
1643630400000|2022-01-31 12:00:00|8326.1|8324.6|8314.2|8312.7|8331.5|8330.5|8311.3|8310|6542
1643634000000|2022-01-31 13:00:00|8314.3|8312.8|8327.2|8326.3|8330.3|8329.4|8311.6|8310.7|7220
1643637600000|2022-01-31 14:00:00|8327.1|8326.2|8334.2|8332.7|8334.7|8333.5|8326.7|8325.8|7736
1643641200000|2022-01-31 15:00:00|8334.1|8332.6|8354.9|8353.4|8358.2|8356.9|8325|8323.7|10122
1643644800000|2022-01-31 16:00:00|8355|8353.5|8343|8342.1|8358.4|8357.1|8342.5|8341.2|8349
1643648400000|2022-01-31 17:00:00|8342.9|8342|8350.3|8349.4|8352.8|8351.4|8342.5|8341.4|4657
1643652000000|2022-01-31 18:00:00|8350.4|8349.5|8352.8|8351.3|8355.4|8354.2|8349.9|8348.6|4330
1643655600000|2022-01-31 19:00:00|8352.7|8351.2|8355.1|8354.2|8358.6|8357.2|8350.7|8349.5|3836
1643659200000|2022-01-31 20:00:00|8355|8354.1|8354.5|8353|8359.3|8357.8|8350.5|8349.3|4524
1643662800000|2022-01-31 21:00:00|8354.6|8353.1|8357.7|8349.6|8359|8354.7|8353.4|8347.3|3493
1643666400000|2022-01-31 22:00:00|8358.2|8349.1|8358.6|8348.7|8362.5|8351.5|8353.3|8342.3|2828
1643670000000|2022-01-31 23:00:00|8358.3|8347.9|8352.7|8351.2|8359.3|8352.7|8351.4|8342.6|5618
1643673600000|2022-02-01 00:00:00|8352.6|8351.1|8354|8351.6|8356|8354.2|8350.9|8349.4|2547
1643677200000|2022-02-01 01:00:00|8355.4|8351.1|8354.4|8352.9|8357.5|8353.9|8351.2|8348.4|3203
1643680800000|2022-02-01 02:00:00|8354.3|8352.8|8355.1|8353.6|8355.7|8354.2|8352.6|8351.1|1846
1643684400000|2022-02-01 03:00:00|8355|8353.5|8358.4|8356.9|8358.7|8357.2|8353.6|8352.1|3122
1643688000000|2022-02-01 04:00:00|8358.3|8356.8|8358.5|8357|8359.6|8358.3|8357.3|8355.9|2503
1643691600000|2022-02-01 05:00:00|8358.4|8356.9|8356.2|8354.7|8359|8357.6|8355.2|8354|2027
1643695200000|2022-02-01 06:00:00|8356.1|8354.6|8357.7|8356.2|8358.6|8357.1|8355|8353.7|2844
1643698800000|2022-02-01 07:00:00|8357.8|8356.3|8359.6|8358.1|8361.1|8359.8|8345.1|8343.3|6352
1643702400000|2022-02-01 08:00:00|8359.7|8358.2|8351.5|8350|8360.4|8359.2|8349.7|8348.6|6629
1643706000000|2022-02-01 09:00:00|8351.6|8350.1|8343.5|8342|8353.5|8352.1|8342.6|8341.3|7302
1643709600000|2022-02-01 10:00:00|8343.4|8341.9|8344.5|8343|8345.7|8344.6|8338.3|8336.9|5669
1643713200000|2022-02-01 11:00:00|8344.6|8343.1|8354.8|8353.3|8354.8|8353.7|8340.9|8339.7|6057
1643716800000|2022-02-01 12:00:00|8354.7|8353.2|8354.1|8353.2|8355.2|8354.2|8348.1|8346.9|5698
1643720400000|2022-02-01 13:00:00|8354.4|8353.5|8348.3|8347.4|8355.2|8354|8346.3|8345.1|6562
1643724000000|2022-02-01 14:00:00|8348.2|8347.3|8345.4|8343.9|8351.8|8350.6|8342.1|8341.2|7352
1643727600000|2022-02-01 15:00:00|8346.1|8342.7|8328.4|8327.5|8346.1|8343.6|8327.6|8326.4|9953
1643731200000|2022-02-01 16:00:00|8328.3|8327.4|8322.8|8321.9|8330.7|8329.7|8319.8|8318.9|6446
1643734800000|2022-02-01 17:00:00|8322.7|8321.8|8326.1|8325.2|8328.2|8327.3|8318.6|8317.4|4328
1643738400000|2022-02-01 18:00:00|8326.2|8325.3|8323.8|8322.9|8327.9|8327|8323.1|8321.9|2849
1643742000000|2022-02-01 19:00:00|8323.9|8323|8325.1|8324.2|8328.1|8327.2|8320.7|8319.6|3335
1643745600000|2022-02-01 20:00:00|8325.2|8324.3|8334.1|8332.6|8334.4|8333.5|8323.4|8322.2|3629
1643749200000|2022-02-01 21:00:00|8334.2|8332.7|8339.9|8331.4|8341.3|8335.6|8330.4|8329.1|3245
1643752800000|2022-02-01 22:00:00|8339.6|8330.3|8338|8330.1|8345|8334|8336.2|8327.8|2521
1643756400000|2022-02-01 23:00:00|8338.2|8329.9|8336|8334.5|8341.9|8335.6|8334.1|8328.9|3235
1643760000000|2022-02-02 00:00:00|8336.1|8334.6|8334.5|8333|8337.5|8336|8333.5|8332|2054
1643763600000|2022-02-02 01:00:00|8334.6|8333.1|8337.2|8336.3|8338.2|8337|8334.3|8332.8|2295
1643767200000|2022-02-02 02:00:00|8337.5|8336|8340.8|8339.3|8340.9|8339.6|8336.6|8335.1|1931
1643770800000|2022-02-02 03:00:00|8340.3|8339.4|8339|8337.5|8340.7|8339.4|8337.3|8336|1569
1643774400000|2022-02-02 04:00:00|8339.1|8337.6|8339.9|8338.4|8340.1|8338.9|8337.9|8336.5|1137
1643778000000|2022-02-02 05:00:00|8339.8|8338.3|8338.5|8337.6|8340.8|8339.7|8337.1|8335.7|1830
1643781600000|2022-02-02 06:00:00|8338.9|8337.4|8333.4|8331.9|8338.9|8337.6|8332.7|8331.5|2072
1643785200000|2022-02-02 07:00:00|8333.5|8332|8335.7|8334.2|8337.1|8335.6|8329.3|8328.2|4106
1643788800000|2022-02-02 08:00:00|8335.8|8334.3|8342.1|8341.2|8344.1|8342.8|8333.9|8332.4|6424
1643792400000|2022-02-02 09:00:00|8342|8341.1|8340.5|8339|8342.8|8341.7|8333.2|8332.1|5315
1643796000000|2022-02-02 10:00:00|8340.7|8339.2|8346.4|8344.9|8352.1|8350.9|8340|8338.8|6196
1643799600000|2022-02-02 11:00:00|8346.5|8345|8344.1|8342.6|8347.8|8346.6|8341.4|8340.1|4888
1643803200000|2022-02-02 12:00:00|8344.2|8342.7|8339.6|8338.7|8348.2|8347.1|8337.8|8336.5|5047
1643806800000|2022-02-02 13:00:00|8339.7|8338.8|8341.9|8341|8344|8342.4|8336.7|8335.2|6917
1643810400000|2022-02-02 14:00:00|8342|8341.1|8340.1|8338.6|8344.7|8343.7|8336.8|8335.8|7631
1643814000000|2022-02-02 15:00:00|8339.8|8338.9|8328.1|8327.2|8340.2|8339.1|8325.5|8324.3|8418
1643817600000|2022-02-02 16:00:00|8328.2|8327.3|8328.8|8327.9|8333|8331.9|8326.3|8325.2|5423
1643821200000|2022-02-02 17:00:00|8328.9|8328|8331.2|8330.3|8333.1|8332.2|8327.9|8326.9|3565
1643824800000|2022-02-02 18:00:00|8331.1|8330.2|8331.3|8330.4|8335.9|8335|8329.1|8327.9|3458
1643828400000|2022-02-02 19:00:00|8331.2|8330.3|8326.6|8325.7|8331.7|8330.5|8324.7|8323.6|3592
1643832000000|2022-02-02 20:00:00|8326.7|8325.8|8330.9|8330|8331.7|8330.5|8325.5|8324.6|3393
1643835600000|2022-02-02 21:00:00|8331.1|8329.6|8331.9|8322.7|8335.5|8331.3|8328.7|8322.5|3195
1643839200000|2022-02-02 22:00:00|8332.8|8322|8331.5|8321.4|8335.7|8324.7|8329|8319.4|3619
1643842800000|2022-02-02 23:00:00|8331.3|8321.5|8331.2|8329.7|8331.7|8330|8327.4|8321.4|2768
1643846400000|2022-02-03 00:00:00|8331.1|8329.6|8331.2|8330.3|8331.9|8330.6|8329.4|8327.9|2331
1643850000000|2022-02-03 01:00:00|8331.5|8330|8331.1|8329.6|8332.5|8331.2|8329.7|8328.4|2598
1643853600000|2022-02-03 02:00:00|8331|8329.5|8336.4|8334.9|8337.8|8336.4|8330.9|8329.4|1949
1643857200000|2022-02-03 03:00:00|8336.3|8334.8|8334.6|8333.7|8339.2|8337.8|8333.1|8332|2440
1643860800000|2022-02-03 04:00:00|8334.5|8333.6|8335.5|8334|8336.3|8335.2|8334.3|8333|1958
1643864400000|2022-02-03 05:00:00|8335.4|8333.9|8338.9|8337.4|8339.5|8338.3|8334.5|8333.3|2295
1643868000000|2022-02-03 06:00:00|8338.8|8337.3|8334.3|8332.8|8340.2|8339.2|8331.7|8330.5|3012
1643871600000|2022-02-03 07:00:00|8334.2|8332.7|8332.9|8332|8335.9|8334.8|8328.6|8327.6|4453
1643875200000|2022-02-03 08:00:00|8333.3|8331.8|8331.8|8330.3|8339.1|8338|8329|8327.9|6722
1643878800000|2022-02-03 09:00:00|8331.9|8330.4|8323.8|8322.3|8334.6|8333.6|8322.9|8321.7|5250
1643882400000|2022-02-03 10:00:00|8323.7|8322.2|8326.3|8325.4|8330.6|8329.4|8320.8|8319.6|4751
1643886000000|2022-02-03 11:00:00|8326.6|8325.1|8321.9|8310.9|8327.5|8326.6|8314.7|8310.9|5210
1643889600000|2022-02-03 12:00:00|8321.8|8310.8|8316.8|8315.3|8334.5|8323.5|8286.3|8283.8|12935
1643893200000|2022-02-03 13:00:00|8316.9|8315.4|8369.5|8368|8369.5|8368|8308.1|8302.8|13147
1643896800000|2022-02-03 14:00:00|8369.3|8367.8|8382.1|8378.6|8386.5|8385|8367|8365.5|14240
1643900400000|2022-02-03 15:00:00|8382.6|8378.3|8390.1|8389.2|8396.5|8395.5|8374.7|8373.5|12252
1643904000000|2022-02-03 16:00:00|8390.2|8389.3|8400.7|8399.8|8408.7|8407.8|8385.1|8383.9|8685
1643907600000|2022-02-03 17:00:00|8400.5|8399.6|8410.2|8409.3|8417.5|8416.2|8398.2|8397|6519
1643911200000|2022-02-03 18:00:00|8410|8409.1|8411.2|8409.7|8412|8411.1|8399.9|8398.8|4459
1643914800000|2022-02-03 19:00:00|8411.3|8409.8|8414.4|8413.5|8416.7|8415.5|8409.9|8408.7|3996
1643918400000|2022-02-03 20:00:00|8414.3|8413.4|8410.5|8409|8414.9|8413.8|8409.1|8407.9|3972
1643922000000|2022-02-03 21:00:00|8410.3|8408.8|8417.6|8407.7|8417.8|8411.5|8407.8|8406.4|3735
1643925600000|2022-02-03 22:00:00|8418|8407.5|8416.6|8406.8|8420.3|8409.3|8411.1|8400.1|2630
1643929200000|2022-02-03 23:00:00|8416.8|8406.6|8410.6|8409.1|8417.2|8411.6|8409.3|8406.6|2298
1643932800000|2022-02-04 00:00:00|8410.4|8408.9|8411.9|8410.4|8412.3|8410.8|8406.6|8405.4|3000
1643936400000|2022-02-04 01:00:00|8412|8410.5|8418.5|8417.6|8419|8417.7|8411.4|8410|3448
1643940000000|2022-02-04 02:00:00|8418.8|8417.3|8423.1|8421.6|8423.3|8422.1|8416.2|8414.9|3312
1643943600000|2022-02-04 03:00:00|8423|8421.5|8423|8422.1|8425.1|8424|8422.4|8421|2845
1643947200000|2022-02-04 04:00:00|8422.9|8422|8428.5|8427.6|8431.6|8430.6|8421.7|8420.5|2860
1643950800000|2022-02-04 05:00:00|8428.6|8427.7|8429|8428.1|8432.6|8431.3|8428.1|8426.9|3072
1643954400000|2022-02-04 06:00:00|8428.9|8428|8430.4|8428.9|8436.8|8435.6|8428.5|8427.2|3882
1643958000000|2022-02-04 07:00:00|8430.1|8428.6|8443.9|8443|8444.9|8443.7|8427.3|8426|6105
1643961600000|2022-02-04 08:00:00|8444.1|8442.6|8444.3|8443.4|8445.3|8444.4|8422.5|8421.4|7718
1643965200000|2022-02-04 09:00:00|8444.7|8443.2|8448.4|8447.5|8450.5|8449.4|8435.5|8434.4|6794
1643968800000|2022-02-04 10:00:00|8449|8447.4|8456.4|8455.5|8467.6|8466.7|8447.4|8446.5|8040
1643972400000|2022-02-04 11:00:00|8456.3|8455.4|8457.8|8456.9|8462.4|8461.5|8450.5|8449.4|7317
1643976000000|2022-02-04 12:00:00|8457.9|8457|8456.7|8455.8|8462.3|8461.3|8451.8|8450.7|5846
1643979600000|2022-02-04 13:00:00|8456.8|8455.9|8464|8463.1|8468.1|8465.3|8453.1|8451.6|11843
1643983200000|2022-02-04 14:00:00|8463.9|8463|8437.8|8436.3|8470.8|8469.7|8437.4|8436.2|9808
1643986800000|2022-02-04 15:00:00|8437.9|8436.4|8457.4|8456.5|8460.8|8459.9|8437.6|8436.3|9977
1643990400000|2022-02-04 16:00:00|8457.3|8456.4|8456.9|8456|8463.6|8462.4|8449.6|8448.5|6756
1643994000000|2022-02-04 17:00:00|8456.8|8455.9|8463.5|8462|8467.4|8466.5|8456.8|8455.7|4767
1643997600000|2022-02-04 18:00:00|8463.4|8461.9|8458.7|8457.8|8467|8465.8|8456.3|8455.4|3341
1644001200000|2022-02-04 19:00:00|8458.6|8457.7|8462.3|8461.4|8463.9|8462.9|8457.2|8456.3|3393
1644004800000|2022-02-04 20:00:00|8462.2|8461.3|8466.4|8464.9|8468.3|8467.1|8460.9|8459.8|4224
1644008400000|2022-02-04 21:00:00|8466.1|8464.6|8469.7|8459.5|8471|8466.4|8463.8|8455.1|3097
1644181200000|2022-02-06 21:00:00|8464.6|8443.6|8474.2|8453.2|8475.7|8457.3|8464.2|8443.2|359
1644184800000|2022-02-06 22:00:00|8471.1|8450.1|8469.6|8462.5|8479.4|8467.4|8458.9|8447.9|3176
1644188400000|2022-02-06 23:00:00|8469.5|8461.3|8464.9|8463.4|8473.1|8466.1|8463.4|8460.5|4180
1644192000000|2022-02-07 00:00:00|8465|8463.5|8465.1|8463.6|8466.7|8465.2|8463.5|8462.1|2546
1644195600000|2022-02-07 01:00:00|8465|8463.5|8455.3|8453.8|8465.1|8463.6|8453.3|8452.1|3121
1644199200000|2022-02-07 02:00:00|8455.4|8453.9|8454.9|8453.4|8455.5|8454.2|8449.7|8448.4|3063
1644202800000|2022-02-07 03:00:00|8454.8|8453.3|8454.6|8453.1|8455.6|8454.4|8451.8|8450.5|2370
1644206400000|2022-02-07 04:00:00|8454.7|8453.2|8456.1|8454.6|8456.7|8455.8|8453.3|8452|1809
1644210000000|2022-02-07 05:00:00|8456|8454.5|8455|8453.5|8458.3|8457.1|8454.8|8453.5|2663
1644213600000|2022-02-07 06:00:00|8455.2|8453.7|8453.2|8451.7|8457.4|8456.2|8452.2|8450.8|3053
1644217200000|2022-02-07 07:00:00|8453.1|8451.6|8441.6|8440.7|8453.4|8451.9|8440.5|8439.6|5149
1644220800000|2022-02-07 08:00:00|8441.7|8440.8|8447.6|8446.1|8458.7|8457.5|8439|8437.9|7725
1644224400000|2022-02-07 09:00:00|8447.5|8446|8452.5|8451|8452.5|8451.6|8439.2|8438|6780
1644228000000|2022-02-07 10:00:00|8452.6|8451.1|8462.7|8461.2|8464.2|8463.2|8449.7|8448.7|5832
1644231600000|2022-02-07 11:00:00|8462.8|8461.3|8470.3|8469.4|8471.4|8470.3|8457.8|8456.7|5802
1644235200000|2022-02-07 12:00:00|8470.2|8469.3|8474.6|8473.7|8479|8477.7|8467|8465.9|6310
1644238800000|2022-02-07 13:00:00|8474.5|8473.6|8460.4|8459.5|8475|8474|8459|8457.9|6499
1644242400000|2022-02-07 14:00:00|8460.7|8459.2|8455|8454.1|8463.9|8462.6|8453.1|8452.2|7066
1644246000000|2022-02-07 15:00:00|8455.1|8454.2|8458|8457.1|8464.3|8463.4|8453|8451.6|7891
1644249600000|2022-02-07 16:00:00|8457.9|8457|8449.6|8448.7|8461.2|8459.9|8443.5|8442.4|6946
1644253200000|2022-02-07 17:00:00|8449.7|8448.8|8448.3|8447.4|8452.7|8451.5|8446.3|8445|3495
1644256800000|2022-02-07 18:00:00|8448.2|8447.3|8450.2|8449.3|8452.5|8451.3|8445.8|8444.7|2343
1644260400000|2022-02-07 19:00:00|8450.3|8449.4|8453.1|8452.2|8454.5|8453.4|8447.9|8447|2714
1644264000000|2022-02-07 20:00:00|8453.2|8452.3|8454.3|8453.4|8455.6|8454.5|8450.8|8449.6|2963
1644267600000|2022-02-07 21:00:00|8454.7|8453.2|8455.3|8450.5|8456.4|8453.6|8451.7|8447|3731
1644271200000|2022-02-07 22:00:00|8455.6|8449.5|8460.4|8449.6|8464.5|8453.5|8453.9|8444.2|4064
1644274800000|2022-02-07 23:00:00|8459.9|8449.5|8452.4|8450.9|8461.9|8452.8|8450.1|8447.4|3731
1644278400000|2022-02-08 00:00:00|8452.5|8451|8454.5|8453|8454.9|8453.5|8449.4|8448.1|2313
1644282000000|2022-02-08 01:00:00|8454.4|8452.9|8449.4|8447.9|8458.1|8456.6|8449.4|8447.9|2727
1644285600000|2022-02-08 02:00:00|8449.1|8447.6|8446.9|8445.4|8450.8|8449.6|8446.7|8445.2|2980
1644289200000|2022-02-08 03:00:00|8447|8445.5|8445.9|8444.4|8447.1|8445.7|8444.4|8443.1|1791
1644292800000|2022-02-08 04:00:00|8445.8|8444.3|8448|8446.5|8449.6|8448.1|8444.7|8443.5|1983
1644296400000|2022-02-08 05:00:00|8447.9|8446.4|8446.6|8445.1|8452.2|8450.9|8446|8444.8|2341
1644300000000|2022-02-08 06:00:00|8446.5|8445|8441.8|8440.3|8448|8446.5|8441.3|8440|3028
1644303600000|2022-02-08 07:00:00|8441.9|8440.4|8429.8|8428.3|8443.2|8442.1|8428|8426.8|6944
1644307200000|2022-02-08 08:00:00|8429.9|8428.4|8423.3|8421.8|8432.9|8431.7|8422.5|8421.2|6988
1644310800000|2022-02-08 09:00:00|8423.2|8421.7|8417|8416.1|8425|8423.7|8413.4|8412.2|5995
1644314400000|2022-02-08 10:00:00|8417.1|8416.2|8431.5|8430|8432.1|8430.9|8415.9|8414.9|5841
1644318000000|2022-02-08 11:00:00|8431.4|8429.9|8434.9|8434|8436.9|8435.8|8425.1|8424|6043
1644321600000|2022-02-08 12:00:00|8435|8434.1|8442.1|8440.6|8442.2|8440.8|8430.1|8429.1|5342
1644325200000|2022-02-08 13:00:00|8441.8|8440.3|8427.2|8426.3|8441.9|8440.4|8426.8|8425.6|6257
1644328800000|2022-02-08 14:00:00|8427.1|8426.2|8425.6|8424.7|8433.7|8432.5|8423.5|8422.3|6306
1644332400000|2022-02-08 15:00:00|8425.7|8424.8|8425.4|8424.5|8428.8|8427.6|8419.2|8418|6520
1644336000000|2022-02-08 16:00:00|8425.5|8424.6|8424.5|8423|8426.7|8425.8|8420.8|8419.3|4321
1644339600000|2022-02-08 17:00:00|8424.2|8423.3|8432.8|8431.9|8436.7|8435.8|8423.4|8422.3|2761
1644343200000|2022-02-08 18:00:00|8432.7|8431.8|8428.5|8427.6|8432.9|8431.8|8422|8420.7|3051
1644346800000|2022-02-08 19:00:00|8428.8|8427.3|8429.3|8427.8|8430.8|8429.6|8427|8426|2443
1644350400000|2022-02-08 20:00:00|8429.2|8427.7|8427.5|8426|8431.2|8429.9|8425.7|8424.4|2440
1644354000000|2022-02-08 21:00:00|8427.6|8426.1|8433.9|8422.9|8434.1|8429.3|8426.4|8418.7|3787
1644357600000|2022-02-08 22:00:00|8433.8|8422.8|8433.6|8422.6|8440.2|8429.2|8429.6|8418.6|6408
1644361200000|2022-02-08 23:00:00|8433.7|8422.7|8431.1|8429.6|8433.9|8429.9|8427.5|8419.3|2064
1644364800000|2022-02-09 00:00:00|8431.3|8429.8|8428.2|8426.7|8431.3|8429.8|8426.4|8425|1841
1644368400000|2022-02-09 01:00:00|8428.1|8426.6|8427.6|8426.1|8429.7|8428.2|8426.3|8424.8|2126
1644372000000|2022-02-09 02:00:00|8427.7|8426.2|8430.3|8428.8|8430.4|8429.2|8427.1|8425.7|2133
1644375600000|2022-02-09 03:00:00|8430.4|8428.9|8430.6|8429.1|8430.8|8429.3|8426.6|8425.3|1976
1644379200000|2022-02-09 04:00:00|8430.5|8429|8429.2|8427.7|8430.6|8429.2|8427.1|8425.6|1553
1644382800000|2022-02-09 05:00:00|8429.1|8427.6|8427.1|8425.6|8429.2|8427.7|8426.5|8425.3|1462
1644386400000|2022-02-09 06:00:00|8427|8425.5|8425.7|8424.2|8428.6|8427.2|8424.3|8422.8|2004
1644390000000|2022-02-09 07:00:00|8425.6|8424.1|8418.7|8417.8|8428.2|8426.9|8416.6|8415.4|3935
1644393600000|2022-02-09 08:00:00|8418.6|8417.7|8419.2|8417.7|8427.4|8426.3|8416.2|8414.7|6457
1644397200000|2022-02-09 09:00:00|8419|8418.1|8421.8|8420.9|8425.7|8424.3|8416.7|8415.4|4842
1644400800000|2022-02-09 10:00:00|8421.9|8421|8423.4|8421.9|8425.5|8424.1|8413.6|8412.5|5405
1644404400000|2022-02-09 11:00:00|8423.3|8421.8|8419.4|8417.9|8428.8|8427.8|8418.7|8417.4|4324
1644408000000|2022-02-09 12:00:00|8419.5|8418|8425|8423.5|8426.4|8425.1|8417.3|8416.1|4263
1644411600000|2022-02-09 13:00:00|8425.1|8423.6|8422.2|8420.7|8431|8429.8|8421.7|8420.5|5764
1644415200000|2022-02-09 14:00:00|8422.1|8420.6|8432.4|8430.9|8433.6|8432.4|8421.7|8420.5|5912
1644418800000|2022-02-09 15:00:00|8432.3|8430.8|8436.9|8436|8442.2|8441.2|8432|8430.7|6334
1644422400000|2022-02-09 16:00:00|8437|8436.1|8446|8444.5|8446.1|8445|8434.7|8433.6|4159
1644426000000|2022-02-09 17:00:00|8445.8|8444.9|8448.4|8446.9|8451.5|8450.2|8437.5|8436|4811
1644429600000|2022-02-09 18:00:00|8448.5|8447|8444.2|8442.7|8450.6|8449.3|8443.6|8442.3|3045
1644433200000|2022-02-09 19:00:00|8444.3|8442.8|8447|8445.5|8447.5|8446.3|8442.1|8440.9|1841
1644436800000|2022-02-09 20:00:00|8446.6|8445.7|8440.8|8439.3|8447.5|8446.2|8439|8437.7|2856
1644440400000|2022-02-09 21:00:00|8440.7|8439.2|8444|8437.7|8444.8|8441.1|8439.2|8436.8|2408
1644444000000|2022-02-09 22:00:00|8443.6|8438.1|8443.7|8432.7|8447.7|8438.1|8440|8431.5|3810
1644447600000|2022-02-09 23:00:00|8442.6|8433.6|8440.3|8438.8|8445.4|8439.8|8439.3|8430.4|2190
1644451200000|2022-02-10 00:00:00|8440.4|8438.9|8437|8435.5|8440.9|8439.4|8436.7|8435.5|2126
1644454800000|2022-02-10 01:00:00|8437.1|8435.6|8440|8438.5|8441.3|8440|8436.8|8435.3|2174
1644458400000|2022-02-10 02:00:00|8439.9|8438.4|8444.4|8442.9|8444.9|8443.9|8439.9|8438.4|2070
1644462000000|2022-02-10 03:00:00|8444.5|8443|8446.3|8444.8|8446.9|8445.7|8442.4|8441.1|1839
1644465600000|2022-02-10 04:00:00|8446.2|8444.7|8445.1|8443.6|8447|8445.8|8443.8|8442.4|1957
1644469200000|2022-02-10 05:00:00|8445.2|8443.7|8445.2|8443.7|8446.4|8444.9|8443.8|8442.6|1745
1644472800000|2022-02-10 06:00:00|8445.1|8443.6|8439.9|8438.4|8445.2|8443.9|8439.1|8437.7|1996
1644476400000|2022-02-10 07:00:00|8439.8|8438.3|8437|8435.5|8442.8|8441.3|8436|8434.9|3646
1644480000000|2022-02-10 08:00:00|8436.9|8435.4|8437|8436.1|8439.8|8438.5|8430.3|8429|5348
1644483600000|2022-02-10 09:00:00|8437.1|8436.2|8432.5|8431.6|8440.2|8438.8|8430.3|8429.2|5389
1644487200000|2022-02-10 10:00:00|8432.8|8431.3|8428|8427.1|8437.4|8436.2|8424.4|8423.2|4914
1644490800000|2022-02-10 11:00:00|8428.1|8427.2|8426|8424.5|8434.3|8432.8|8425.6|8424.1|4292
1644494400000|2022-02-10 12:00:00|8425.9|8424.4|8424.2|8423.3|8428.6|8427.4|8423.1|8422|3881
1644498000000|2022-02-10 13:00:00|8424.3|8423.4|8422|8420.5|8427.7|8426.5|8415.6|8413.1|9722
1644501600000|2022-02-10 14:00:00|8421.9|8420.4|8412.8|8411.9|8422.9|8421.5|8411.3|8410|10180
1644505200000|2022-02-10 15:00:00|8412.7|8411.8|8422.9|8421.4|8426.9|8425.8|8411.5|8410.2|10841
1644508800000|2022-02-10 16:00:00|8422.8|8421.3|8424.4|8422.9|8432.6|8431.1|8419.6|8418.3|7935
1644512400000|2022-02-10 17:00:00|8424.3|8422.8|8423.2|8421.7|8427.3|8425.9|8418.3|8417.2|6930
1644516000000|2022-02-10 18:00:00|8423.3|8421.8|8426.6|8425.1|8430.5|8429|8421.7|8420.2|7103
1644519600000|2022-02-10 19:00:00|8426.7|8425.2|8435.6|8434.1|8436.7|8435.3|8426|8424.8|5398
1644523200000|2022-02-10 20:00:00|8435.4|8433.9|8434.1|8433.2|8439.6|8438.4|8432.9|8431.6|5995
1644526800000|2022-02-10 21:00:00|8434.4|8432.9|8432|8423.6|8435.3|8433.9|8423.1|8421.6|5445
1644530400000|2022-02-10 22:00:00|8433.4|8423.7|8430.1|8423.8|8435.8|8425.5|8428.8|8418.7|3333
1644534000000|2022-02-10 23:00:00|8430.4|8422.5|8422.8|8421.3|8432.1|8423.7|8416.9|8414.8|5241
1644537600000|2022-02-11 00:00:00|8422.9|8421.4|8419.1|8417.6|8424.1|8422.6|8413.3|8412.2|4366
1644541200000|2022-02-11 01:00:00|8419|8417.5|8415.7|8414.2|8419.3|8418|8413.5|8412|3399
1644544800000|2022-02-11 02:00:00|8415.6|8414.1|8415.5|8414|8417.4|8415.9|8413|8411.5|2757
1644548400000|2022-02-11 03:00:00|8415.4|8413.9|8415.7|8414.2|8418.4|8417.2|8414.9|8413.4|1882
1644552000000|2022-02-11 04:00:00|8415.8|8414.3|8414.9|8413.4|8415.9|8414.5|8407.1|8405.7|3434
1644555600000|2022-02-11 05:00:00|8414.8|8413.3|8414.4|8412.9|8416.7|8415.2|8413.5|8412.1|2283
1644559200000|2022-02-11 06:00:00|8414.5|8413|8415.2|8405.6|8418.6|8417.1|8408.7|8403.8|3212
1644562800000|2022-02-11 07:00:00|8415.1|8406.8|8412.3|8410.8|8418.2|8414.8|8406.7|8405.2|5551
1644566400000|2022-02-11 08:00:00|8412.4|8410.9|8402.7|8401.2|8417.4|8416.2|8393.3|8391.8|7569
1644570000000|2022-02-11 09:00:00|8402.8|8401.3|8400.1|8398.6|8405.4|8404|8394.7|8393.2|5390
1644573600000|2022-02-11 10:00:00|8400|8398.5|8401|8399.5|8404.8|8403.5|8397.5|8396.3|3962
1644577200000|2022-02-11 11:00:00|8401.1|8399.6|8402.2|8400.7|8404.1|8402.9|8398.2|8396.8|3718
1644580800000|2022-02-11 12:00:00|8401.9|8401|8399.6|8398.1|8402.4|8401.2|8395.8|8394.5|4937
1644584400000|2022-02-11 13:00:00|8399.3|8398.4|8392.8|8391.3|8401.6|8400.5|8392|8390.9|5937
1644588000000|2022-02-11 14:00:00|8392.9|8391.4|8393.4|8391.9|8397.9|8396.8|8384.5|8383.1|7031
1644591600000|2022-02-11 15:00:00|8393.5|8392|8382.5|8381.6|8395.1|8393.6|8379.8|8378.6|8228
1644595200000|2022-02-11 16:00:00|8382.6|8381.7|8386.2|8384.7|8388.5|8387.2|8380.1|8378.6|5033
1644598800000|2022-02-11 17:00:00|8386.3|8384.8|8379.9|8378.4|8386.9|8385.7|8378.7|8377.4|3995
1644602400000|2022-02-11 18:00:00|8380|8378.5|8365|8363.5|8384.3|8382.9|8360.4|8358.9|8446
1644606000000|2022-02-11 19:00:00|8364.9|8363.4|8365.6|8364.1|8375.4|8374|8362.3|8360.8|12260
1644609600000|2022-02-11 20:00:00|8365.5|8364|8370.2|8368.7|8375.8|8374.9|8364.7|8363.2|7920
1644613200000|2022-02-11 21:00:00|8370|8368.5|8373|8362|8378.4|8373|8366.3|8358.1|7076
1644786000000|2022-02-13 21:00:00|8373.9|8357.9|8372.9|8356.9|8376|8360|8363.5|8351.3|390
1644789600000|2022-02-13 22:00:00|8374.5|8358.5|8371.2|8360.2|8377.7|8368|8364.6|8354|3254
1644793200000|2022-02-13 23:00:00|8370.3|8359.3|8376.1|8374.6|8377.4|8375.9|8366.3|8359|5950
1644796800000|2022-02-14 00:00:00|8376.2|8374.7|8378.5|8377|8379.9|8378.4|8374|8372.5|3894
1644800400000|2022-02-14 01:00:00|8378.3|8376.8|8377.5|8376|8380.5|8379|8375.3|8373.8|3355
1644804000000|2022-02-14 02:00:00|8377.4|8375.9|8377.6|8376.1|8378.9|8377.5|8375.9|8374.4|2535
1644807600000|2022-02-14 03:00:00|8377.7|8376.2|8381|8379.5|8382|8380.5|8377.1|8375.6|2733
1644811200000|2022-02-14 04:00:00|8380.9|8379.4|8378.1|8376.6|8381|8379.5|8377.4|8375.9|2582
1644814800000|2022-02-14 05:00:00|8378.2|8376.7|8380.2|8378.7|8380.6|8379.2|8376.6|8375.2|2156
1644818400000|2022-02-14 06:00:00|8380.3|8378.8|8378.7|8377.2|8382.5|8381|8376|8374.5|2736
1644822000000|2022-02-14 07:00:00|8378.8|8377.3|8375.4|8373.9|8386|8384.5|8373|8371.6|5165
1644825600000|2022-02-14 08:00:00|8375.5|8374|8378.8|8377.3|8387.4|8386.4|8372.6|8371.1|8827
1644829200000|2022-02-14 09:00:00|8378.7|8377.2|8372|8370.5|8383.6|8382.1|8371.6|8370.1|5854
1644832800000|2022-02-14 10:00:00|8371.9|8370.4|8369.9|8368.4|8372.8|8371.6|8361.6|8360.1|5325
1644836400000|2022-02-14 11:00:00|8370.2|8368.7|8370.2|8368.7|8370.7|8369.2|8361.8|8360.6|4326
1644840000000|2022-02-14 12:00:00|8370.3|8368.8|8370.5|8369|8377.3|8375.8|8365.6|8364.4|7032
1644843600000|2022-02-14 13:00:00|8370.2|8369.3|8364.9|8363.4|8375.4|8374.2|8364.2|8363.1|8685
1644847200000|2022-02-14 14:00:00|8364.5|8363.6|8363.9|8363|8369|8367.7|8359.4|8358.2|8350
1644850800000|2022-02-14 15:00:00|8364|8363.1|8366.9|8366|8371.7|8370.5|8353.5|8352.3|9194
1644854400000|2022-02-14 16:00:00|8367.2|8366.3|8366.5|8365|8370.3|8368.8|8355|8352.5|7463
1644858000000|2022-02-14 17:00:00|8366.6|8365.1|8359.8|8358.3|8366.7|8365.2|8358.3|8356.8|3668
1644861600000|2022-02-14 18:00:00|8359.7|8358.2|8353.9|8352.4|8359.8|8358.3|8352.7|8351.2|4343
1644865200000|2022-02-14 19:00:00|8353.8|8352.3|8354.9|8353.4|8356.5|8355|8347|8345.6|5827
1644868800000|2022-02-14 20:00:00|8355.1|8353.6|8352.2|8350.7|8357|8355.5|8351.8|8350.3|4343
1644872400000|2022-02-14 21:00:00|8352.1|8350.6|8362.5|8351.5|8362.7|8355.7|8351.6|8349.7|3828
1644876000000|2022-02-14 22:00:00|8361.6|8352|8357.8|8349.6|8364.2|8355.1|8357.1|8348|4395
1644879600000|2022-02-14 23:00:00|8358.2|8349.3|8355.5|8354|8362.2|8355|8353.6|8346.9|2536
1644883200000|2022-02-15 00:00:00|8355.6|8354.1|8354.1|8352.6|8358.4|8356.9|8353.6|8352.1|2462
1644886800000|2022-02-15 01:00:00|8354.2|8352.7|8355.7|8354.2|8357.2|8355.7|8351.7|8350.4|3145
1644890400000|2022-02-15 02:00:00|8355.8|8354.3|8359.8|8358.3|8361.7|8360.4|8355|8353.6|2436
1644894000000|2022-02-15 03:00:00|8359.7|8358.2|8360.9|8359.4|8363|8361.5|8358.6|8357.2|2394
1644897600000|2022-02-15 04:00:00|8360.8|8359.3|8361.6|8360.1|8361.9|8360.8|8360.1|8358.6|1517
1644901200000|2022-02-15 05:00:00|8361.7|8360.2|8364.9|8363.4|8366.4|8364.9|8361.2|8359.8|2766
1644904800000|2022-02-15 06:00:00|8364.8|8363.3|8368.3|8365.9|8369.5|8368|8362.2|8360.7|2867
1644908400000|2022-02-15 07:00:00|8368.6|8365.7|8360.8|8359.9|8369.3|8367.5|8359.3|8358.1|3814
1644912000000|2022-02-15 08:00:00|8361.1|8359.6|8364|8362.5|8370.2|8368.7|8356.9|8355.7|8724
1644915600000|2022-02-15 09:00:00|8363.8|8362.3|8373.6|8372.1|8374.5|8372.1|8363.7|8362.3|5732
1644919200000|2022-02-15 10:00:00|8373.5|8372|8375|8373.5|8376.5|8375.3|8368.6|8367.4|5585
1644922800000|2022-02-15 11:00:00|8375.1|8373.6|8380.7|8379.2|8383.5|8382.2|8371.1|8369.9|5259
1644926400000|2022-02-15 12:00:00|8380.6|8379.1|8375.9|8375|8385.7|8384.4|8369.6|8368.7|5836
1644930000000|2022-02-15 13:00:00|8375.8|8374.9|8385.8|8384.9|8387.5|8386.4|8374.5|8373.6|6500
1644933600000|2022-02-15 14:00:00|8386.1|8384.6|8393.7|8392.2|8395.5|8394.2|8380.6|8379.2|9432
1644937200000|2022-02-15 15:00:00|8393.5|8392|8398.1|8397.2|8400.7|8399.5|8387.5|8386.4|8819
1644940800000|2022-02-15 16:00:00|8398.5|8397.6|8392.8|8391.3|8399.6|8398.4|8391.8|8390.6|5958
1644944400000|2022-02-15 17:00:00|8392.7|8391.2|8394.7|8393.2|8395.4|8394.2|8390.7|8389.2|3774
1644948000000|2022-02-15 18:00:00|8394.6|8393.1|8392.2|8390.7|8397.3|8395.9|8391.9|8390.6|2911
1644951600000|2022-02-15 19:00:00|8392.1|8390.6|8393.1|8392.2|8395.6|8394.6|8390.6|8389.1|3399
1644955200000|2022-02-15 20:00:00|8393.2|8392.3|8391.5|8390|8396.3|8395|8389.7|8388.4|3926
1644958800000|2022-02-15 21:00:00|8391.4|8389.9|8397.3|8386.3|8397.3|8391.3|8387.4|8381.8|4037
1644962400000|2022-02-15 22:00:00|8397.1|8386.1|8390|8384.2|8400.7|8389.7|8387.8|8380.2|4737
1644966000000|2022-02-15 23:00:00|8391.1|8383.2|8386.9|8385.4|8394.9|8388.1|8386.7|8379.8|2477
1644969600000|2022-02-16 00:00:00|8386.8|8385.3|8386.3|8384.8|8388.4|8386.9|8385.2|8383.7|2141
1644973200000|2022-02-16 01:00:00|8386.2|8384.7|8381|8379.5|8386.2|8384.7|8380.6|8379.2|2103
1644976800000|2022-02-16 02:00:00|8380.9|8379.4|8379.2|8377.7|8381.1|8379.9|8378.1|8376.9|2245
1644980400000|2022-02-16 03:00:00|8379.3|8377.8|8380.3|8378.8|8380.9|8379.4|8378.6|8377.2|1460
1644984000000|2022-02-16 04:00:00|8380.4|8378.9|8379|8377.5|8381.4|8379.9|8378.8|8377.3|1072
1644987600000|2022-02-16 05:00:00|8379.1|8377.6|8379.2|8377.7|8381.3|8379.8|8377.8|8376.5|1637
1644991200000|2022-02-16 06:00:00|8378.9|8378|8387.7|8380.7|8392.9|8383.8|8378.9|8377.5|2345
1644994800000|2022-02-16 07:00:00|8387.4|8380.9|8390.7|8389.2|8394.6|8393.4|8380.4|8377.3|4725
1644998400000|2022-02-16 08:00:00|8390.8|8389.3|8396.3|8394.8|8403.2|8402|8388.6|8387.3|6357
1645002000000|2022-02-16 09:00:00|8396.2|8394.7|8389.7|8388.2|8396.3|8395.1|8384.8|8383.6|6027
1645005600000|2022-02-16 10:00:00|8389.3|8388.4|8388.1|8387.2|8396.5|8395.3|8385.3|8384.1|5757
1645009200000|2022-02-16 11:00:00|8388|8387.1|8397.6|8396.7|8398.8|8397.6|8384.1|8383|4741
1645012800000|2022-02-16 12:00:00|8397.7|8396.8|8386.5|8385.6|8398.8|8397.9|8385.5|8384.6|4988
1645016400000|2022-02-16 13:00:00|8386.6|8385.7|8386.3|8385.4|8395.8|8394.7|8382.5|8381.3|6407
1645020000000|2022-02-16 14:00:00|8386.4|8385.5|8373.4|8372.5|8387.5|8386.6|8369.3|8368.2|6986
1645023600000|2022-02-16 15:00:00|8373.5|8372.6|8369.7|8368.8|8377.7|8376.5|8365.7|8364.8|6584
1645027200000|2022-02-16 16:00:00|8369.9|8369|8379.1|8378.2|8379.9|8379|8369.6|8368.3|4458
1645030800000|2022-02-16 17:00:00|8379|8378.1|8375.9|8375|8380.3|8379.4|8374.5|8373.6|3242
1645034400000|2022-02-16 18:00:00|8375.8|8374.9|8379.2|8374.6|8380.8|8379.7|8372.9|8372|3553
1645038000000|2022-02-16 19:00:00|8379.1|8375.5|8375.8|8374.9|8382.2|8381.2|8375.5|8372.4|5712
1645041600000|2022-02-16 20:00:00|8375.9|8375|8374|8372.5|8378.7|8377.4|8373.6|8372.4|3804
1645045200000|2022-02-16 21:00:00|8373.8|8372.9|8377.6|8366.6|8380.1|8373.8|8371.6|8366.5|2842
1645048800000|2022-02-16 22:00:00|8377.8|8366.8|8379.1|8372.5|8381.9|8373.4|8375.6|8364.6|2927
1645052400000|2022-02-16 23:00:00|8378.3|8372.9|8374.5|8373|8380.3|8377.1|8371.4|8369.9|3262
1645056000000|2022-02-17 00:00:00|8374.6|8373.1|8376.7|8375.2|8377.9|8377|8372.2|8370.9|2592
1645059600000|2022-02-17 01:00:00|8376.6|8375.1|8375.4|8374.5|8377.3|8376.2|8374.7|8373.4|2661
1645063200000|2022-02-17 02:00:00|8375.7|8374.2|8376.1|8375.2|8378|8376.8|8374.6|8373.4|2219
1645066800000|2022-02-17 03:00:00|8376|8375.1|8360.2|8358.7|8376.4|8375.5|8355.7|8354.1|4106
1645070400000|2022-02-17 04:00:00|8359.8|8358.3|8358.2|8356.7|8364.8|8363.3|8353.3|8351.6|9076
1645074000000|2022-02-17 05:00:00|8358.3|8356.8|8361.3|8359.8|8363.1|8361.9|8358.1|8356.7|3962
1645077600000|2022-02-17 06:00:00|8361.4|8359.9|8363.3|8362.4|8367.4|8365.9|8360.6|8359.4|4517
1645081200000|2022-02-17 07:00:00|8363.5|8362|8367.3|8365.8|8369.6|8368.6|8358.7|8357.5|6175
1645084800000|2022-02-17 08:00:00|8367|8366.1|8362|8360.5|8374.3|8372.9|8358|8356.9|10047
1645088400000|2022-02-17 09:00:00|8361.9|8360.4|8351.8|8350.3|8362.9|8361.6|8347.6|8346.6|8498
1645092000000|2022-02-17 10:00:00|8352|8350.5|8358|8356.5|8359|8358|8350.1|8348.9|6062
1645095600000|2022-02-17 11:00:00|8357.9|8356.4|8352.5|8351.6|8359|8357.7|8345.7|8344.5|5158
1645099200000|2022-02-17 12:00:00|8352.6|8351.7|8350.6|8349.7|8358.2|8357.2|8347.6|8346.4|5352
1645102800000|2022-02-17 13:00:00|8351|8349.5|8341.8|8340.9|8352.9|8351.9|8339.8|8337.3|8324
1645106400000|2022-02-17 14:00:00|8341.9|8341|8343.5|8342|8356.7|8349.1|8334.6|8333.5|10165
1645110000000|2022-02-17 15:00:00|8343|8342.1|8347.5|8346.6|8353.5|8348.6|8339.6|8338.2|9167
1645113600000|2022-02-17 16:00:00|8347.6|8346.7|8341.8|8340.9|8350|8348.8|8340.7|8339.5|5862
1645117200000|2022-02-17 17:00:00|8341.9|8341|8338.3|8337.4|8342.8|8341.7|8337.4|8336.2|3481
1645120800000|2022-02-17 18:00:00|8338.4|8337.5|8336.8|8335.9|8339.5|8338.5|8335.1|8334.1|3276
1645124400000|2022-02-17 19:00:00|8336.7|8335.8|8342.3|8340.8|8342.7|8341.4|8335.9|8334.8|2721
1645128000000|2022-02-17 20:00:00|8342.2|8341.3|8342.8|8341.3|8344.4|8343.2|8340.2|8339.1|3370
1645131600000|2022-02-17 21:00:00|8342.4|8341.5|8349.5|8339.9|8350.3|8344.9|8341.8|8338.6|3283
1645135200000|2022-02-17 22:00:00|8349.9|8340.2|8350.6|8339.6|8354.3|8347.8|8344.9|8333.9|5241
1645138800000|2022-02-17 23:00:00|8350.5|8339.5|8347.6|8346.1|8351.2|8347.7|8345.5|8337.4|3320
1645142400000|2022-02-18 00:00:00|8347.4|8345.9|8350.2|8349.3|8350.5|8349.3|8345.7|8344.3|3087
1645146000000|2022-02-18 01:00:00|8350.3|8349.4|8353.7|8352.2|8355.1|8354|8348.2|8346.7|5002
1645149600000|2022-02-18 02:00:00|8353.2|8352.3|8355.6|8354.1|8357.3|8356|8352.9|8351.7|2848
1645153200000|2022-02-18 03:00:00|8355.5|8354|8351.3|8350.4|8355.7|8354.2|8351|8349.9|2415
1645156800000|2022-02-18 04:00:00|8351.4|8350.5|8351.1|8349.6|8353.2|8352|8350|8348.8|1878
1645160400000|2022-02-18 05:00:00|8351.2|8349.7|8352|8351.1|8353|8351.9|8350.3|8349.1|2133
1645164000000|2022-02-18 06:00:00|8352.1|8351.2|8355.5|8344.5|8356|8353.4|8349.2|8344.5|2553
1645167600000|2022-02-18 07:00:00|8350.9|8348.2|8346.4|8344.9|8353.9|8350.9|8343.9|8342.7|4597
1645171200000|2022-02-18 08:00:00|8346.1|8345.2|8343.5|8342|8350.1|8348.9|8335.9|8334.9|6516
1645174800000|2022-02-18 09:00:00|8343.6|8342.1|8347.4|8345.9|8348.2|8347.1|8342|8340.7|6300
1645178400000|2022-02-18 10:00:00|8347.5|8346|8347.3|8345.8|8351.6|8350.4|8342.1|8340.8|5605
1645182000000|2022-02-18 11:00:00|8347|8346.1|8345|8344.1|8348|8347.1|8336.2|8335|4781
1645185600000|2022-02-18 12:00:00|8344.9|8344|8342.5|8341.6|8347.1|8346.1|8341.9|8341|3939
1645189200000|2022-02-18 13:00:00|8342.7|8341.8|8341.5|8340.6|8347.5|8346.3|8339.8|8338.6|6135
1645192800000|2022-02-18 14:00:00|8341.4|8340.5|8339.7|8338.2|8345.6|8344.7|8334.5|8333.6|6900
1645196400000|2022-02-18 15:00:00|8339.8|8338.3|8349.8|8348.9|8351.3|8350.4|8337.7|8336.2|7190
1645200000000|2022-02-18 16:00:00|8349.9|8349|8337.8|8336.9|8350.9|8349.8|8336.3|8335.4|6899
1645203600000|2022-02-18 17:00:00|8337.9|8337|8336.2|8335.3|8339.5|8338.4|8332.4|8331.3|4974
1645207200000|2022-02-18 18:00:00|8336.3|8335.4|8332.4|8331.5|8338.4|8337.3|8332.3|8331.4|3115
1645210800000|2022-02-18 19:00:00|8332.6|8331.7|8331.4|8330.5|8336.2|8335.3|8330.5|8329.6|2953
1645214400000|2022-02-18 20:00:00|8331.3|8330.4|8329.1|8328.2|8332.4|8331.5|8328.2|8326.9|3513
1645218000000|2022-02-18 21:00:00|8329.4|8327.9|8334.7|8324.7|8336.7|8331|8327.7|8322.8|3397
1645390800000|2022-02-20 21:00:00|8330.8|8309.8|8341.3|8321.1|8344.8|8331.3|8330.2|8309.2|119
1645394400000|2022-02-20 22:00:00|8331.5|8310.5|8332.8|8321.8|8342.6|8332.8|8330.1|8310.5|3319
1645398000000|2022-02-20 23:00:00|8332.1|8323.1|8327.2|8325.7|8334.8|8328.1|8325.9|8319.8|5481
1645401600000|2022-02-21 00:00:00|8327.3|8325.8|8332.5|8331.6|8333|8331.9|8325.4|8324.2|3171
1645405200000|2022-02-21 01:00:00|8332.6|8331.7|8340.4|8339.5|8341.9|8340.8|8330.1|8328.9|4702
1645408800000|2022-02-21 02:00:00|8340.5|8339.6|8341.1|8340.2|8342.4|8341.3|8339.8|8338.6|2556
1645412400000|2022-02-21 03:00:00|8341|8340.1|8342.1|8341.2|8345|8343.9|8340.3|8339.1|2381
1645416000000|2022-02-21 04:00:00|8342|8341.1|8343.3|8341.8|8343.7|8342.8|8341.8|8340.6|1864
1645419600000|2022-02-21 05:00:00|8343|8342.1|8344|8342.5|8344.6|8343.6|8340.4|8339.3|1862
1645423200000|2022-02-21 06:00:00|8344.2|8342.7|8344.6|8343.1|8347.9|8346.7|8343.5|8342.4|2175
1645426800000|2022-02-21 07:00:00|8344.5|8343|8345.9|8345|8350.1|8349.2|8343.8|8342.7|3866
1645430400000|2022-02-21 08:00:00|8345.8|8344.9|8330.2|8328.7|8352.6|8351.2|8329|8327.8|6223
1645434000000|2022-02-21 09:00:00|8330.1|8328.6|8334.4|8332.9|8339.5|8338.6|8326.9|8325.9|5398
1645437600000|2022-02-21 10:00:00|8334.3|8332.8|8332.3|8330.8|8337.5|8336.5|8331.3|8330.3|4095
1645441200000|2022-02-21 11:00:00|8332|8331.1|8333|8332.1|8339|8338|8330.1|8329.2|5115
1645444800000|2022-02-21 12:00:00|8332.9|8332|8325.7|8324.8|8336.5|8335.4|8325.5|8324.5|4520
1645448400000|2022-02-21 13:00:00|8325.6|8324.7|8328.9|8327.4|8331.3|8330.4|8324.8|8323.5|5703
1645452000000|2022-02-21 14:00:00|8329|8327.5|8330.2|8329.3|8332.9|8332|8324.7|8323.7|6605
1645455600000|2022-02-21 15:00:00|8330.1|8329.2|8331.5|8330.6|8334.8|8333.8|8323.7|8322.6|6425
1645459200000|2022-02-21 16:00:00|8331.4|8330.5|8336.7|8335.2|8337.1|8336.1|8328.9|8328|3970
1645462800000|2022-02-21 17:00:00|8336.8|8335.3|8326.2|8324.7|8338.2|8337.1|8326|8324.5|3209
1645466400000|2022-02-21 18:00:00|8326.4|8324.9|8319.5|8318|8331.5|8329.6|8318|8316.5|5497
1645470000000|2022-02-21 19:00:00|8319.7|8318.2|8320.8|8319.3|8321.8|8320.3|8313|8311.5|7945
1645473600000|2022-02-21 20:00:00|8320.7|8319.2|8318.7|8317.2|8321|8319.5|8316.6|8315.1|3100
1645477200000|2022-02-21 21:00:00|8318.5|8317|8321.5|8310.5|8321.6|8319.8|8314.6|8309|3523
1645480800000|2022-02-21 22:00:00|8321.7|8310.7|8317.2|8310.8|8323.1|8313.8|8313.2|8305.8|3312
1645484400000|2022-02-21 23:00:00|8318.1|8309.9|8319.5|8318|8321.6|8318.8|8311.6|8307.2|7421
1645488000000|2022-02-22 00:00:00|8319.6|8318.1|8323|8322.1|8325.7|8324.3|8318.5|8317.2|3878
1645491600000|2022-02-22 01:00:00|8322.9|8322|8322.1|8321.2|8325.1|8323.9|8320.3|8319.1|4527
1645495200000|2022-02-22 02:00:00|8322|8321.1|8318.7|8317.8|8323.7|8322.5|8317.1|8316|3514
1645498800000|2022-02-22 03:00:00|8318.6|8317.7|8311.9|8311|8319.6|8318.3|8311.1|8310.2|2950
1645502400000|2022-02-22 04:00:00|8311.8|8310.9|8315|8314.1|8316.6|8315.4|8311.8|8310.7|2768
1645506000000|2022-02-22 05:00:00|8314.9|8314|8315.9|8315|8317.9|8316.7|8314.6|8313.4|2926
1645509600000|2022-02-22 06:00:00|8315.8|8314.9|8320.2|8318.7|8322.3|8321.4|8313.8|8312.7|3496
1645513200000|2022-02-22 07:00:00|8320.3|8318.8|8327.3|8326.4|8330.1|8329.2|8315.7|8314.7|6762
1645516800000|2022-02-22 08:00:00|8327.4|8326.5|8341|8339.5|8342.3|8341.2|8327|8326.1|8023
1645520400000|2022-02-22 09:00:00|8340.9|8339.4|8336.3|8335.4|8342.1|8341.2|8331.6|8330.7|5854
1645524000000|2022-02-22 10:00:00|8336.2|8335.3|8365|8363.5|8377.5|8374.7|8336.2|8335|7927
1645527600000|2022-02-22 11:00:00|8365.1|8363.6|8371.4|8370.5|8371.8|8370.6|8358.3|8357.1|7333
1645531200000|2022-02-22 12:00:00|8371.5|8370.6|8380.2|8379.3|8383.4|8382.5|8368.1|8366.8|5890
1645534800000|2022-02-22 13:00:00|8380.5|8379.6|8369.8|8368.3|8382.1|8381.2|8364.4|8363.5|5697
1645538400000|2022-02-22 14:00:00|8369|8368.1|8378.3|8377.4|8378.8|8377.4|8364.6|8363.4|6424
1645542000000|2022-02-22 15:00:00|8378.4|8377.5|8341.4|8339.9|8379.7|8378.8|8333.1|8331.6|9410
1645545600000|2022-02-22 16:00:00|8341.7|8340.2|8342.9|8342|8348|8346.7|8336.1|8335|6830
1645549200000|2022-02-22 17:00:00|8342.8|8341.9|8337.7|8336.8|8343.5|8342.4|8335.6|8334.6|3993
1645552800000|2022-02-22 18:00:00|8337.6|8336.7|8340.2|8339.3|8341|8339.9|8336|8335|3092
1645556400000|2022-02-22 19:00:00|8340.3|8339.4|8339.8|8338.9|8345.3|8344|8338.5|8337.2|4946
1645560000000|2022-02-22 20:00:00|8339.9|8339|8337.3|8336.4|8345.8|8344.7|8337.2|8335.9|4879
1645563600000|2022-02-22 21:00:00|8337.5|8336|8342.2|8331.2|8342.2|8338.8|8336|8330.6|2513
1645567200000|2022-02-22 22:00:00|8342.6|8331.6|8341.1|8332.7|8348.3|8337.3|8336.5|8325.5|4719
1645570800000|2022-02-22 23:00:00|8340.9|8333.1|8338|8336.5|8342.8|8337.2|8336.5|8330|3417
1645574400000|2022-02-23 00:00:00|8337.8|8336.3|8337.3|8335.8|8339.5|8338|8336.7|8335.2|2087
1645578000000|2022-02-23 01:00:00|8337.4|8335.9|8335.3|8333.8|8337.7|8336.2|8331.9|8330.4|2876
1645581600000|2022-02-23 02:00:00|8335.4|8333.9|8333.1|8331.6|8337.5|8336.1|8331.3|8330.1|2728
1645585200000|2022-02-23 03:00:00|8333|8331.5|8331.9|8331|8333.9|8332.6|8331.5|8330.3|1820
1645588800000|2022-02-23 04:00:00|8331.8|8330.9|8330.2|8328.7|8332.8|8331.5|8330|8328.5|1429
1645592400000|2022-02-23 05:00:00|8330.3|8328.8|8333.2|8331.7|8333.9|8332.7|8330.2|8328.7|2303
1645596000000|2022-02-23 06:00:00|8333.1|8331.6|8330.6|8329.1|8335.2|8333.8|8330.1|8328.9|2093
1645599600000|2022-02-23 07:00:00|8330.5|8329|8334.2|8332.7|8339.4|8337.9|8326.2|8324.9|5421
1645603200000|2022-02-23 08:00:00|8334.1|8332.6|8341.3|8340.4|8341.5|8340.4|8325.8|8324.6|6008
1645606800000|2022-02-23 09:00:00|8341.2|8340.3|8348.3|8346.8|8350.1|8348.7|8332.1|8330.7|6427
1645610400000|2022-02-23 10:00:00|8348.2|8346.7|8346|8344.5|8354.9|8353.6|8341.4|8340.2|6126
1645614000000|2022-02-23 11:00:00|8346.1|8344.6|8347.8|8346.3|8349.8|8348.5|8333.2|8332|5353
1645617600000|2022-02-23 12:00:00|8347.9|8346.4|8346.7|8345.2|8351.1|8349.9|8344.2|8343|4551
1645621200000|2022-02-23 13:00:00|8346.8|8345.3|8344|8342.5|8349.2|8348.1|8340.6|8339.4|5303
1645624800000|2022-02-23 14:00:00|8343.7|8342.8|8349.7|8348.8|8350.3|8349.2|8342.2|8341|7001
1645628400000|2022-02-23 15:00:00|8349.5|8348.6|8352|8350.5|8355|8353.6|8346.7|8345.5|8604
1645632000000|2022-02-23 16:00:00|8352.1|8350.6|8349.4|8347.9|8352.4|8351.1|8344.4|8343.3|6143
1645635600000|2022-02-23 17:00:00|8349.3|8347.8|8348.9|8347.4|8349.5|8348|8344.3|8342.9|3306
1645639200000|2022-02-23 18:00:00|8348.7|8347.2|8347.7|8346.2|8349|8347.5|8343.5|8342.3|2898
1645642800000|2022-02-23 19:00:00|8347.6|8346.1|8353.4|8351.9|8353.8|8352.4|8347.1|8345.6|3345
1645646400000|2022-02-23 20:00:00|8353.3|8351.8|8348|8346.5|8354.1|8352.7|8346.7|8345.6|3465
1645650000000|2022-02-23 21:00:00|8347.9|8346.4|8351.6|8340.6|8351.9|8347.3|8345.4|8339.3|4232
1645653600000|2022-02-23 22:00:00|8352|8341|8351|8340|8354.8|8344.6|8347.7|8337.9|3607
1645657200000|2022-02-23 23:00:00|8350.9|8339.9|8347.4|8345.9|8351.4|8346.1|8344.4|8338.1|3741
1645660800000|2022-02-24 00:00:00|8347.6|8346.1|8334.8|8333.3|8348|8346.5|8334.4|8332.9|4041
1645664400000|2022-02-24 01:00:00|8334.7|8333.2|8342.1|8340.6|8342.3|8340.8|8334.7|8333.2|4456
1645668000000|2022-02-24 02:00:00|8342.2|8340.7|8335.3|8333.8|8342.2|8340.7|8331.5|8330|5371
1645671600000|2022-02-24 03:00:00|8335.4|8333.9|8316.6|8315.1|8337.8|8336.3|8315|8313.5|12792
1645675200000|2022-02-24 04:00:00|8316.7|8315.2|8324.9|8323.4|8327.1|8325.6|8306.9|8305.3|13585
1645678800000|2022-02-24 05:00:00|8324.7|8323.2|8326.6|8325.1|8327|8325.5|8315.7|8314.2|11374
1645682400000|2022-02-24 06:00:00|8326.4|8324.9|8330.6|8329.1|8332|8330.5|8322.3|8320.8|10912
1645686000000|2022-02-24 07:00:00|8330.3|8328.8|8344|8342.5|8353.6|8352.1|8329.7|8328.2|14783
1645689600000|2022-02-24 08:00:00|8344.1|8342.6|8352.1|8350.6|8354.4|8352.9|8338.6|8337.1|13762
1645693200000|2022-02-24 09:00:00|8352.4|8350.9|8346.4|8344.9|8360.3|8358.8|8343.7|8342.2|13998
1645696800000|2022-02-24 10:00:00|8346.3|8344.8|8327.2|8325.7|8346.4|8344.9|8319.2|8317.7|13968
1645700400000|2022-02-24 11:00:00|8327.3|8325.8|8341.8|8340.3|8347.6|8346.1|8326.8|8325.3|14088
1645704000000|2022-02-24 12:00:00|8341.9|8340.4|8339.6|8338.1|8346|8344.5|8330|8328.4|13040
1645707600000|2022-02-24 13:00:00|8339.4|8337.9|8356.4|8354.9|8359.4|8357.9|8339|8337.5|14345
1645711200000|2022-02-24 14:00:00|8356.3|8354.8|8362|8360.5|8362.7|8361.2|8351.1|8349.6|14913
1645714800000|2022-02-24 15:00:00|8362.2|8360.7|8369.8|8368.3|8379|8377.5|8357.6|8356.1|15528
1645718400000|2022-02-24 16:00:00|8369.7|8368.2|8348.9|8347.4|8374.4|8373.1|8344.2|8342.7|16001
1645722000000|2022-02-24 17:00:00|8349.1|8347.6|8354.2|8352.7|8358.7|8357.3|8343.9|8342.6|11309
1645725600000|2022-02-24 18:00:00|8354.5|8353|8361.5|8360|8367.2|8365.5|8349.8|8348.3|9997
1645729200000|2022-02-24 19:00:00|8361.2|8359.7|8360.7|8359.2|8368.3|8366.8|8356.3|8354.8|11107
1645732800000|2022-02-24 20:00:00|8360.8|8359.3|8364.5|8363|8375.8|8374.3|8357.8|8356.3|11093
1645736400000|2022-02-24 21:00:00|8364.7|8363.2|8372.3|8361.3|8376.7|8369.8|8363|8357.7|7421
1645740000000|2022-02-24 22:00:00|8371.6|8360.6|8372.5|8365.9|8382.3|8371.7|8368.9|8358|3991
1645743600000|2022-02-24 23:00:00|8372.2|8366.7|8369.2|8367.7|8375.3|8369.8|8367.3|8361.5|5859
1645747200000|2022-02-25 00:00:00|8369.3|8367.8|8370.6|8369.1|8373.9|8372.6|8366|8364.5|6666
1645750800000|2022-02-25 01:00:00|8370.7|8369.2|8367.3|8365.8|8371.5|8370|8363.5|8362|10795
1645754400000|2022-02-25 02:00:00|8367.4|8365.9|8368.3|8366.8|8369|8367.5|8363.2|8361.7|6314
1645758000000|2022-02-25 03:00:00|8368.7|8367.2|8357.9|8356.4|8368.7|8367.2|8357.9|8356.4|3976
1645761600000|2022-02-25 04:00:00|8358.1|8356.6|8356|8354.5|8359.8|8358.4|8353.8|8352.5|3739
1645765200000|2022-02-25 05:00:00|8356.1|8354.6|8355.1|8353.6|8357.9|8356.6|8353.5|8352|3726
1645768800000|2022-02-25 06:00:00|8355.2|8353.7|8350.3|8348.8|8357.8|8356.5|8350|8348.6|3751
1645772400000|2022-02-25 07:00:00|8350.1|8348.6|8354.7|8353.8|8362.9|8361.6|8346.1|8345|7148
1645776000000|2022-02-25 08:00:00|8354.9|8353.4|8358.8|8357.3|8359.4|8357.9|8347.7|8346.8|10067
1645779600000|2022-02-25 09:00:00|8358.7|8357.2|8360.9|8359.4|8360.9|8359.4|8347.8|8346.5|7270
1645783200000|2022-02-25 10:00:00|8360.8|8359.3|8356.2|8354.7|8361.2|8359.8|8349.7|8348.7|6024
1645786800000|2022-02-25 11:00:00|8356.4|8354.9|8356.8|8355.3|8357.9|8356.6|8348.4|8347.1|6660
1645790400000|2022-02-25 12:00:00|8357|8355.5|8373.9|8372.4|8379.8|8378.3|8355.8|8354.5|8600
1645794000000|2022-02-25 13:00:00|8374|8372.5|8387.3|8385.8|8390.6|8389.3|8368.4|8366.9|9957
1645797600000|2022-02-25 14:00:00|8386.9|8386|8400.3|8398.8|8408.1|8405.8|8383.2|8382.1|9348
1645801200000|2022-02-25 15:00:00|8400.5|8399|8381.3|8380.4|8403.3|8401.8|8381.2|8379.7|11549
1645804800000|2022-02-25 16:00:00|8381.6|8380.7|8401.2|8399.7|8402.2|8401.1|8380.1|8378.8|7412
1645808400000|2022-02-25 17:00:00|8401.3|8399.8|8399.5|8398|8401.9|8400.6|8394.8|8393.9|5054
1645812000000|2022-02-25 18:00:00|8399.4|8397.9|8403.5|8402|8404.7|8403.5|8396.9|8395.4|4199
1645815600000|2022-02-25 19:00:00|8403.4|8401.9|8399.4|8397.9|8404.3|8403|8396.2|8394.8|3739
1645819200000|2022-02-25 20:00:00|8399.3|8397.8|8400.7|8399.2|8404.3|8402.9|8396.3|8395|4621
1645822800000|2022-02-25 21:00:00|8400.6|8399.1|8408.8|8400.8|8413|8406|8398.6|8395.7|4045
1645995600000|2022-02-27 21:00:00|8366.6|8352.5|8362.8|8346.6|8375.5|8361.2|8351.8|8333.1|1256
1645999200000|2022-02-27 22:00:00|8362.5|8346.7|8366.2|8353.2|8383.7|8364.2|8355.2|8334.2|12311
1646002800000|2022-02-27 23:00:00|8365.3|8354.5|8361.3|8359.8|8375.2|8369.3|8355|8339|16581
1646006400000|2022-02-28 00:00:00|8361.6|8360.1|8364.4|8362.9|8370|8368.5|8361.2|8359.7|10175
1646010000000|2022-02-28 01:00:00|8364.7|8363.2|8360.7|8359.2|8365.6|8364.1|8355.8|8354.3|11405
1646013600000|2022-02-28 02:00:00|8360.4|8358.9|8353.2|8351.7|8361.3|8359.8|8351.5|8350|10854
1646017200000|2022-02-28 03:00:00|8353.1|8351.6|8355|8353.5|8357.3|8355.8|8348.1|8346.6|8204
1646020800000|2022-02-28 04:00:00|8355.4|8353.9|8352.9|8351.4|8356|8354.5|8349.9|8348.4|6419
1646024400000|2022-02-28 05:00:00|8352.8|8351.3|8350.3|8348.8|8354.4|8352.9|8347.8|8346.3|6374
1646028000000|2022-02-28 06:00:00|8350.2|8348.7|8346.7|8345.2|8359|8354.2|8345.2|8344|9572
1646031600000|2022-02-28 07:00:00|8346.8|8345.3|8367.4|8365.9|8373|8371.5|8342.8|8341.3|12296
1646035200000|2022-02-28 08:00:00|8368|8366.5|8364.4|8362.9|8371.6|8370.1|8357.5|8356|11988
1646038800000|2022-02-28 09:00:00|8364.5|8363|8357.8|8356.3|8365|8363.5|8350.7|8349.3|12757
1646042400000|2022-02-28 10:00:00|8357.7|8356.2|8374.2|8372.7|8377.3|8375.8|8353.7|8352.2|11394
1646046000000|2022-02-28 11:00:00|8373.9|8372.4|8362.3|8360.8|8374.4|8372.9|8351.7|8350.2|11756
1646049600000|2022-02-28 12:00:00|8362.4|8360.9|8360.5|8359|8365.8|8364.3|8352.3|8350.8|10689
1646053200000|2022-02-28 13:00:00|8360.7|8359.2|8360.4|8358.9|8367.6|8366.1|8346.5|8345|12736
1646056800000|2022-02-28 14:00:00|8360.2|8358.7|8369.1|8367.6|8372|8370.5|8359|8357.5|11502
1646060400000|2022-02-28 15:00:00|8369.2|8367.7|8370.1|8368.6|8373.7|8372.8|8354.6|8353.1|13855
1646064000000|2022-02-28 16:00:00|8369.7|8368.8|8365.6|8364.1|8383.6|8382.1|8362.6|8361.2|11977
1646067600000|2022-02-28 17:00:00|8365.5|8364|8368.6|8367.1|8370.5|8369.3|8359.2|8358.1|6556
1646071200000|2022-02-28 18:00:00|8368.4|8367.5|8362.7|8361.2|8368.9|8367.6|8359.6|8358.2|4640
1646074800000|2022-02-28 19:00:00|8362.1|8361.1|8367.2|8366.3|8367.2|8366.3|8362|8360.8|4948
1646078400000|2022-02-28 20:00:00|8367.8|8366.5|8358.6|8357.1|8367.8|8366.5|8357.9|8356.5|5061
1646082000000|2022-02-28 21:00:00|8358.5|8357|8364.2|8353.2|8367.9|8359.8|8353.6|8352.1|3879
1646085600000|2022-02-28 22:00:00|8365|8354|8365.5|8354.5|8370.8|8360.7|8357.8|8346.8|3637
1646089200000|2022-02-28 23:00:00|8365.7|8354.7|8355.9|8354.4|8366.1|8360|8355.9|8352.6|4666
1646092800000|2022-03-01 00:00:00|8355.9|8354.4|8355|8353.5|8357.8|8356.6|8352.7|8351.5|2815
1646096400000|2022-03-01 01:00:00|8355.1|8353.6|8350.1|8348.6|8357.6|8356.3|8349.2|8347.7|3011
1646100000000|2022-03-01 02:00:00|8350|8348.5|8347.2|8345.7|8351.5|8349.1|8345.6|8344.2|3307
1646103600000|2022-03-01 03:00:00|8347.1|8345.6|8349.2|8347.7|8353.5|8352|8346.8|8345.4|2922
1646107200000|2022-03-01 04:00:00|8349.1|8347.6|8348.7|8347.2|8351.4|8350.1|8347.7|8346.2|3275
1646110800000|2022-03-01 05:00:00|8348.6|8347.1|8344.5|8343|8352.1|8350.7|8344.1|8342.8|3773
1646114400000|2022-03-01 06:00:00|8344.6|8343.1|8348.9|8347.4|8350.6|8349.1|8343.6|8342.4|4303
1646118000000|2022-03-01 07:00:00|8348.8|8347.3|8366.2|8364.7|8366.2|8365.1|8346.7|8345.2|6264
1646121600000|2022-03-01 08:00:00|8365.9|8365|8359.9|8358.4|8368.4|8367.1|8353|8351.7|7307
1646125200000|2022-03-01 09:00:00|8359.8|8358.3|8347.9|8346.4|8361.5|8360.2|8337.9|8336.4|8065
1646128800000|2022-03-01 10:00:00|8347.8|8346.3|8349.9|8348.4|8350.3|8348.8|8335.6|8334.1|8804
1646132400000|2022-03-01 11:00:00|8350|8348.5|8336.4|8335.5|8350|8348.5|8327.9|8326.6|8441
1646136000000|2022-03-01 12:00:00|8336.3|8335.4|8330.9|8329.4|8337.7|8336.3|8326.4|8325.2|6807
1646139600000|2022-03-01 13:00:00|8331.4|8329.9|8327.7|8326.8|8333.6|8332.7|8321.9|8320.5|8519
1646143200000|2022-03-01 14:00:00|8328|8326.5|8328.2|8321|8333.5|8328.7|8316.7|8315.5|7806
1646146800000|2022-03-01 15:00:00|8326.6|8322.7|8343.7|8342.8|8345.9|8344.6|8322.7|8319|10176
1646150400000|2022-03-01 16:00:00|8344|8342.5|8338.4|8336.9|8347.7|8346.2|8331.8|8330.4|8856
1646154000000|2022-03-01 17:00:00|8338.3|8336.8|8345.7|8344.2|8350.6|8349.5|8333.2|8331.7|6567
1646157600000|2022-03-01 18:00:00|8345.6|8344.1|8352.2|8350.7|8357.3|8355.8|8342.3|8341.2|6634
1646161200000|2022-03-01 19:00:00|8352|8350.5|8355.1|8353.6|8358.1|8356.8|8349|8347.5|5679
1646164800000|2022-03-01 20:00:00|8355|8353.5|8355.1|8353.6|8359.7|8358.2|8352.5|8351.3|5697
1646168400000|2022-03-01 21:00:00|8355|8353.5|8353.4|8342.4|8356.1|8354.1|8346.3|8335.3|4564
1646172000000|2022-03-01 22:00:00|8353.3|8342.3|8349.6|8338.6|8360.6|8349.6|8347.4|8336.4|2786
1646175600000|2022-03-01 23:00:00|8349.7|8338.7|8348.5|8347|8355.1|8350.6|8347.4|8336.9|5382
1646179200000|2022-03-02 00:00:00|8348.6|8347.1|8353|8351.5|8353.1|8351.6|8346|8344.5|3553
1646182800000|2022-03-02 01:00:00|8352.9|8351.4|8348.3|8346.8|8355.4|8351.4|8345.7|8342.3|5969
1646186400000|2022-03-02 02:00:00|8348.4|8346.9|8349.7|8348.2|8350.2|8348.7|8344.2|8342.8|4593
1646190000000|2022-03-02 03:00:00|8349.8|8348.3|8349.3|8347.8|8352.9|8351.4|8348.8|8347.3|2873
1646193600000|2022-03-02 04:00:00|8349.1|8347.6|8356.2|8354.7|8356.2|8354.7|8348.3|8346.8|2643
1646197200000|2022-03-02 05:00:00|8356.3|8354.8|8355.9|8354.4|8357.8|8356.3|8353.6|8352.2|3067
1646200800000|2022-03-02 06:00:00|8356|8354.5|8351.3|8349.8|8357|8355.5|8349.8|8348.7|4230
1646204400000|2022-03-02 07:00:00|8351.3|8349.8|8347.4|8345.9|8361.2|8360|8345.8|8344.5|7677
1646208000000|2022-03-02 08:00:00|8347.3|8345.8|8335.1|8334.2|8350|8348.5|8334.6|8333.1|7946
1646211600000|2022-03-02 09:00:00|8335.7|8334.2|8328.2|8326.7|8337.8|8336.3|8324.6|8323.1|10552
1646215200000|2022-03-02 10:00:00|8328.3|8326.8|8332.7|8331.2|8336.6|8335.1|8321.7|8320.5|6972
1646218800000|2022-03-02 11:00:00|8333|8331.5|8328.1|8326.6|8338.8|8337.3|8318.4|8317.3|7141
1646222400000|2022-03-02 12:00:00|8327.4|8325.9|8338.8|8337.3|8341.3|8339.8|8325.2|8323.7|7901
1646226000000|2022-03-02 13:00:00|8338.9|8337.4|8320.1|8318.6|8338.9|8337.4|8319.8|8318.6|8856
1646229600000|2022-03-02 14:00:00|8320.5|8319.2|8318.1|8316.6|8320.5|8319.2|8305.9|8304.7|7227
1646233200000|2022-03-02 15:00:00|8318|8316.5|8314.1|8312.6|8320.9|8319.8|8300.2|8298.3|10781
1646236800000|2022-03-02 16:00:00|8313.9|8312.4|8308.8|8307.3|8334.3|8332.8|8307.4|8306|11574
1646240400000|2022-03-02 17:00:00|8308.6|8307.1|8311.4|8309.9|8311.9|8310.9|8295.1|8293.8|6423
1646244000000|2022-03-02 18:00:00|8311.3|8309.8|8316.5|8315|8319.1|8317.9|8308.3|8307.4|4507
1646247600000|2022-03-02 19:00:00|8316.4|8314.9|8317.5|8316.6|8321|8319.9|8314.1|8312.9|4685
1646251200000|2022-03-02 20:00:00|8317.3|8316.4|8304.7|8303.2|8318.3|8317|8303.6|8302.1|3979
1646254800000|2022-03-02 21:00:00|8304.4|8302.9|8301.9|8290.9|8305.3|8303.9|8295.3|8289.4|4948
1646258400000|2022-03-02 22:00:00|8302|8291|8297.5|8292.7|8304.6|8294.2|8294.9|8286.7|4629
1646262000000|2022-03-02 23:00:00|8298.3|8293.7|8295.4|8293.9|8300.7|8297.3|8294.1|8289.3|9992
1646265600000|2022-03-03 00:00:00|8296.1|8293.6|8296.4|8294.9|8297.2|8295.5|8292.7|8291.2|4805
1646269200000|2022-03-03 01:00:00|8296.5|8295|8292.6|8291.1|8297.3|8296.2|8290.5|8289|3989
1646272800000|2022-03-03 02:00:00|8292.7|8291.2|8291.4|8289.9|8294.3|8292.8|8288.2|8286.7|3604
1646276400000|2022-03-03 03:00:00|8291.3|8289.8|8288.3|8286.8|8292.8|8291.3|8286.9|8285.4|2549
1646280000000|2022-03-03 04:00:00|8288.4|8286.9|8280.2|8278.7|8289.5|8288.2|8279.6|8278.3|2283
1646283600000|2022-03-03 05:00:00|8280.3|8278.8|8280.5|8279|8283.1|8281.7|8278.8|8277.3|2314
1646287200000|2022-03-03 06:00:00|8280.4|8279.5|8278.6|8277.1|8283.1|8281.6|8276.9|8275.4|2972
1646290800000|2022-03-03 07:00:00|8278.5|8277|8287.5|8286|8287.6|8286.5|8276.4|8275.3|4180
1646294400000|2022-03-03 08:00:00|8287.6|8286.1|8285.6|8284.1|8290.3|8289|8279.2|8278.2|5901
1646298000000|2022-03-03 09:00:00|8285.7|8284.2|8281.3|8279.8|8290.8|8289.7|8277.8|8276.7|5874
1646301600000|2022-03-03 10:00:00|8281.1|8279.6|8286.2|8284.7|8289.6|8288.5|8276.9|8276|4801
1646305200000|2022-03-03 11:00:00|8286.1|8284.6|8292.6|8291.7|8297.2|8296.3|8281.7|8280.5|5116
1646308800000|2022-03-03 12:00:00|8292.7|8291.8|8280.1|8279.2|8293.4|8292.1|8279.6|8278.5|4977
1646312400000|2022-03-03 13:00:00|8280.5|8279|8287|8285.5|8288.4|8286.9|8275.5|8274.3|6402
1646316000000|2022-03-03 14:00:00|8286.9|8285.4|8293|8290.5|8294.9|8293.8|8280.1|8279.2|6598
1646319600000|2022-03-03 15:00:00|8293.8|8289.9|8293.2|8291.7|8295.2|8293.8|8282.5|8281|7343
1646323200000|2022-03-03 16:00:00|8293|8291.5|8296.8|8295.3|8300.5|8299.3|8278.4|8277.5|6336
1646326800000|2022-03-03 17:00:00|8296.9|8295.4|8288.8|8287.3|8296.9|8295.4|8283.8|8282.7|8074
1646330400000|2022-03-03 18:00:00|8288.9|8287.4|8286.6|8285.1|8295.6|8294.4|8285.8|8284.6|4041
1646334000000|2022-03-03 19:00:00|8286.5|8285|8293.2|8291.7|8293.6|8292.4|8284|8282.8|3775
1646337600000|2022-03-03 20:00:00|8292.8|8291.9|8294.6|8293.1|8295.2|8294|8290.1|8289|3525
1646341200000|2022-03-03 21:00:00|8294.7|8293.2|8294.7|8283.7|8295.6|8293.7|8289.5|8283.6|2955
1646344800000|2022-03-03 22:00:00|8294.5|8283.5|8297.5|8286.5|8300.7|8289.8|8290.4|8279.8|2605
1646348400000|2022-03-03 23:00:00|8297.4|8286.8|8289.4|8287.9|8298.5|8291.8|8289.2|8286.6|2864
1646352000000|2022-03-04 00:00:00|8289.3|8287.8|8266.4|8264.9|8291.3|8289.8|8264.9|8263.4|6702
1646355600000|2022-03-04 01:00:00|8266.4|8264.9|8279.5|8278|8280.6|8279.1|8264.4|8262.9|8740
1646359200000|2022-03-04 02:00:00|8279.6|8278.1|8270|8268.5|8280|8278.5|8268|8266.5|4078
1646362800000|2022-03-04 03:00:00|8269.9|8268.4|8268.7|8267.2|8270|8268.5|8264.7|8263.2|3356
1646366400000|2022-03-04 04:00:00|8268.4|8266.9|8271.4|8269.9|8271.7|8270.5|8267.7|8266.3|3137
1646370000000|2022-03-04 05:00:00|8271.3|8269.8|8269.3|8267.8|8272.2|8270.8|8267.1|8265.9|2713
1646373600000|2022-03-04 06:00:00|8269.2|8267.7|8262.3|8260.8|8269.5|8268|8261.8|8260.5|2878
1646377200000|2022-03-04 07:00:00|8262.1|8260.6|8265.8|8264.3|8267.3|8266.2|8261.4|8260.2|4710
1646380800000|2022-03-04 08:00:00|8265.9|8265|8274|8272.5|8276.9|8275.7|8265.4|8264.3|5588
1646384400000|2022-03-04 09:00:00|8274.1|8272.6|8279.3|8277.8|8285.5|8284.3|8272.2|8270.9|4713
1646388000000|2022-03-04 10:00:00|8279.2|8277.7|8264.8|8263.3|8282.7|8281.5|8263.4|8262.3|5350
1646391600000|2022-03-04 11:00:00|8264.7|8263.2|8261.4|8259.9|8267.9|8266.4|8260.8|8259.4|5495
1646395200000|2022-03-04 12:00:00|8261.3|8259.8|8244.6|8243.7|8264.5|8263.2|8243.4|8242|5600
1646398800000|2022-03-04 13:00:00|8244.7|8243.8|8245.7|8244.2|8250.7|8246.3|8231.2|8229.7|9957
1646402400000|2022-03-04 14:00:00|8245.6|8244.1|8252.1|8250.6|8257.5|8256.4|8238.9|8237.6|8943
1646406000000|2022-03-04 15:00:00|8252.2|8250.7|8260.4|8259.5|8265.1|8263.6|8248.7|8247.6|7403
1646409600000|2022-03-04 16:00:00|8260.8|8259.9|8257.4|8255.9|8265|8263.8|8253.6|8252.4|6339
1646413200000|2022-03-04 17:00:00|8257.3|8255.8|8260.2|8258.7|8264.1|8263.2|8254.1|8252.7|5352
1646416800000|2022-03-04 18:00:00|8260.1|8258.6|8259.6|8258.1|8262.8|8261.4|8253.1|8251.9|3898
1646420400000|2022-03-04 19:00:00|8259.5|8258.6|8255.6|8254.7|8260.5|8259.3|8253.5|8252.3|3912
1646424000000|2022-03-04 20:00:00|8255.9|8254.4|8253.7|8252.2|8257.7|8256.2|8251.3|8249.9|4046
1646427600000|2022-03-04 21:00:00|8253.8|8252.3|8263.1|8252.1|8271.2|8260.5|8252|8249.1|7245
1646600400000|2022-03-06 21:00:00|8276.9|8255.9|8266.1|8245.1|8281.7|8260.7|8256.5|8235.5|826
1646604000000|2022-03-06 22:00:00|8268.3|8247.3|8261.9|8250.9|8272.6|8262.4|8257.6|8236.9|3104
1646607600000|2022-03-06 23:00:00|8261.8|8250.8|8231|8229.5|8261.8|8250.8|8225.7|8223.3|12782
1646611200000|2022-03-07 00:00:00|8230.8|8229.3|8229|8227.5|8235|8233.5|8227.9|8226.4|4361
1646614800000|2022-03-07 01:00:00|8228.5|8227|8214.5|8213|8230.8|8229.3|8203.6|8201.9|9656
1646618400000|2022-03-07 02:00:00|8214.4|8212.9|8217.7|8216.2|8221.1|8219.6|8212.6|8211.1|6337
1646622000000|2022-03-07 03:00:00|8217.8|8216.3|8231|8229.5|8235.3|8233.8|8216.4|8214.9|5331
1646625600000|2022-03-07 04:00:00|8230.9|8229.4|8232.7|8231.2|8233|8231.5|8225.6|8224.1|4682
1646629200000|2022-03-07 05:00:00|8232.7|8231.2|8232.1|8230.6|8234.6|8233.1|8227.6|8226.1|3797
1646632800000|2022-03-07 06:00:00|8232.3|8230.8|8227.4|8225.9|8240.8|8239.5|8227.3|8225.8|5464
1646636400000|2022-03-07 07:00:00|8227.3|8225.8|8235.2|8233.7|8240.7|8239.5|8227.3|8225.8|7248
1646640000000|2022-03-07 08:00:00|8235.6|8234.1|8249.5|8248|8256.8|8255.3|8235.2|8233.7|8307
1646643600000|2022-03-07 09:00:00|8249.4|8247.9|8246.2|8244.7|8254.2|8252.7|8241.6|8240.1|7288
1646647200000|2022-03-07 10:00:00|8246.4|8244.9|8235.7|8234.2|8246.6|8245.1|8222.2|8220.8|6527
1646650800000|2022-03-07 11:00:00|8236|8234.5|8246.7|8245.2|8250|8248.7|8231.8|8230.5|6693
1646654400000|2022-03-07 12:00:00|8246.4|8244.9|8257.7|8256.2|8271.9|8270.4|8239.7|8238.6|10126
1646658000000|2022-03-07 13:00:00|8257.9|8256.4|8272.9|8272|8274.9|8273.6|8257.7|8256.2|9312
1646661600000|2022-03-07 14:00:00|8273.1|8271.6|8280.1|8278.6|8285.3|8283.8|8271.8|8270.3|8633
1646665200000|2022-03-07 15:00:00|8280|8278.5|8280.5|8279.6|8282.8|8281.3|8272|8270.5|11134
1646668800000|2022-03-07 16:00:00|8280.6|8279.7|8282|8281.1|8288.8|8287.3|8272.4|8270.9|7141
1646672400000|2022-03-07 17:00:00|8282.3|8280.8|8294.8|8293.3|8299.3|8297.8|8280.7|8279.5|7442
1646676000000|2022-03-07 18:00:00|8294.7|8293.2|8291.7|8290.2|8305.9|8304.4|8288.5|8287.1|6388
1646679600000|2022-03-07 19:00:00|8291.5|8290.6|8278.7|8277.2|8299.1|8297.6|8277.2|8275.7|5444
1646683200000|2022-03-07 20:00:00|8278.8|8277.3|8293.5|8292|8293.7|8292.5|8277.5|8276.1|5235
1646686800000|2022-03-07 21:00:00|8293.1|8292.2|8287.6|8276.6|8293.1|8292.2|8282.6|8276.4|3963
1646690400000|2022-03-07 22:00:00|8287.7|8276.7|8285.2|8276.4|8290.5|8279.5|8280.3|8272.6|3962
1646694000000|2022-03-07 23:00:00|8284.9|8276.3|8286.9|8285.4|8289.2|8285.9|8281.3|8275.2|4689
1646697600000|2022-03-08 00:00:00|8286.8|8285.3|8284.1|8282.6|8288.6|8287.2|8280.4|8278.9|2983
1646701200000|2022-03-08 01:00:00|8284.3|8282.8|8287.8|8286.3|8288.6|8287.1|8280|8278.5|4458
1646704800000|2022-03-08 02:00:00|8287.5|8286.6|8289.1|8287.6|8291.5|8290.2|8287.3|8285.9|3152
1646708400000|2022-03-08 03:00:00|8289.2|8287.7|8281|8279.5|8289.9|8288.4|8280.7|8279.4|3139
1646712000000|2022-03-08 04:00:00|8280.9|8279.4|8283.3|8281.8|8283.3|8281.9|8279.1|8277.8|2018
1646715600000|2022-03-08 05:00:00|8283.4|8281.9|8283.6|8282.1|8286|8284.5|8281.2|8279.7|3603
1646719200000|2022-03-08 06:00:00|8283.5|8282|8289.2|8287.7|8289.7|8288.2|8281.5|8280|3707
1646722800000|2022-03-08 07:00:00|8289.6|8288.1|8297.3|8295.8|8304.2|8303.2|8287|8285.7|6777
1646726400000|2022-03-08 08:00:00|8297.2|8295.7|8310|8308.5|8325.9|8324.6|8294.4|8293|10953
1646730000000|2022-03-08 09:00:00|8310.1|8308.6|8298.8|8297.3|8313.9|8312.4|8293.9|8292.7|10570
1646733600000|2022-03-08 10:00:00|8298.9|8297.4|8306.5|8305.6|8308.4|8307|8281.9|8280.7|9748
1646737200000|2022-03-08 11:00:00|8306.4|8305.5|8302.9|8301.4|8314.3|8313.2|8300.4|8299.2|8275
1646740800000|2022-03-08 12:00:00|8303|8301.5|8324.8|8323.9|8325.7|8324.2|8302.7|8301.5|9496
1646744400000|2022-03-08 13:00:00|8325.1|8323.6|8328.6|8327.1|8329.8|8328.5|8315|8313.5|9826
1646748000000|2022-03-08 14:00:00|8328.4|8327.7|8308.5|8307|8332.1|8330.7|8307.7|8306.4|8797
1646751600000|2022-03-08 15:00:00|8308.7|8307.2|8295.3|8294.4|8309.7|8308.6|8284.3|8282.8|12679
1646755200000|2022-03-08 16:00:00|8295.1|8294.2|8306.8|8305.3|8313.8|8312.4|8295|8293.8|10139
1646758800000|2022-03-08 17:00:00|8306.9|8305.4|8332|8330.5|8347.8|8346.3|8305.1|8303.6|12848
1646762400000|2022-03-08 18:00:00|8332.2|8330.7|8327.1|8325.6|8340.7|8339.2|8319.4|8317.9|10075
1646766000000|2022-03-08 19:00:00|8326.4|8324.9|8321.2|8320.3|8328|8326.8|8316.8|8315.5|8635
1646769600000|2022-03-08 20:00:00|8321.5|8320|8326.8|8325.3|8327.5|8326.2|8318.7|8317.4|6652
1646773200000|2022-03-08 21:00:00|8327|8325.5|8327.2|8316.2|8328.3|8326.8|8317.5|8310.3|4610
1646776800000|2022-03-08 22:00:00|8328.9|8317.9|8328.4|8317.4|8331|8320|8322.2|8311.2|2724
1646780400000|2022-03-08 23:00:00|8327.5|8316.5|8320.7|8319.2|8329.5|8321|8318.6|8314.7|4589
1646784000000|2022-03-09 00:00:00|8320.9|8319.4|8324.8|8323.3|8325.5|8324|8318.3|8316.9|3872
1646787600000|2022-03-09 01:00:00|8324.7|8323.2|8324|8322.5|8327.9|8326.6|8323.5|8322.1|4524
1646791200000|2022-03-09 02:00:00|8323.9|8322.4|8324.5|8323|8327.7|8326.4|8322.5|8321.1|3650
1646794800000|2022-03-09 03:00:00|8324.2|8323.3|8322.2|8320.7|8325.8|8324.5|8320.9|8319.5|2958
1646798400000|2022-03-09 04:00:00|8322.1|8320.6|8322.1|8320.6|8323.1|8321.8|8318.7|8317.2|2728
1646802000000|2022-03-09 05:00:00|8322|8320.5|8325.3|8323.8|8327.2|8325.7|8321.2|8319.9|3158
1646805600000|2022-03-09 06:00:00|8325.4|8323.9|8323.5|8322|8328.4|8327.1|8321.5|8320|3849
1646809200000|2022-03-09 07:00:00|8323.3|8321.8|8327|8325.5|8328.1|8326.7|8318.9|8317.7|7418
1646812800000|2022-03-09 08:00:00|8326.9|8325.4|8335.4|8333.9|8340.5|8339.2|8323.7|8322.5|8738
1646816400000|2022-03-09 09:00:00|8335.3|8333.8|8342.1|8341.2|8348.3|8347.2|8331|8329.7|8759
1646820000000|2022-03-09 10:00:00|8342|8341.1|8333.2|8331.7|8349.7|8348.2|8330.5|8329.1|8448
1646823600000|2022-03-09 11:00:00|8333|8332.1|8343.1|8341.6|8346.1|8345|8317.1|8315.9|7991
1646827200000|2022-03-09 12:00:00|8343.3|8341.8|8354.1|8353.2|8355.2|8354|8335.1|8334|7349
1646830800000|2022-03-09 13:00:00|8354.4|8352.9|8369.3|8367.8|8370.2|8368.7|8351.3|8350.2|8235
1646834400000|2022-03-09 14:00:00|8369.4|8367.9|8379.2|8377.7|8390.7|8389.2|8367.6|8366.4|11032
1646838000000|2022-03-09 15:00:00|8379.1|8377.6|8394.1|8393.2|8396.6|8395.7|8364.6|8363.3|7811
1646841600000|2022-03-09 16:00:00|8394|8393.1|8412.7|8411.2|8418.3|8417.3|8393.9|8392.7|9815
1646845200000|2022-03-09 17:00:00|8412.5|8411|8414.8|8413.3|8417.8|8416.4|8404.4|8403.2|8603
1646848800000|2022-03-09 18:00:00|8414.9|8413.4|8406.3|8405.4|8417.2|8415.9|8400.6|8399.1|6241
1646852400000|2022-03-09 19:00:00|8406.2|8405.3|8404.6|8403.1|8411.9|8410.5|8403.2|8402.1|5571
1646856000000|2022-03-09 20:00:00|8404.3|8402.8|8396.6|8395.1|8407|8405.5|8393.7|8392.3|4968
1646859600000|2022-03-09 21:00:00|8396.1|8394.6|8406.2|8395.2|8406.7|8400.4|8394|8391.9|4547
1646863200000|2022-03-09 22:00:00|8406.5|8395.5|8398.8|8391.3|8408.8|8397.8|8398.2|8388.1|4593
1646866800000|2022-03-09 23:00:00|8398.7|8391.2|8399.4|8397.9|8406.3|8404.8|8397.7|8387.8|4079
1646870400000|2022-03-10 00:00:00|8399.3|8397.8|8393.9|8392.4|8399.4|8397.9|8390.6|8389.4|3690
1646874000000|2022-03-10 01:00:00|8394|8392.5|8399.2|8397.7|8402.6|8401.3|8390.2|8388.8|4791
1646877600000|2022-03-10 02:00:00|8399.4|8397.9|8398.8|8397.9|8404.3|8403.1|8397.9|8396.6|3034
1646881200000|2022-03-10 03:00:00|8398.9|8398|8399.6|8398.1|8401.3|8400|8396.3|8394.8|3193
1646884800000|2022-03-10 04:00:00|8399.7|8398.2|8393.1|8391.6|8400.5|8399|8392.7|8391.2|2636
1646888400000|2022-03-10 05:00:00|8392.8|8391.9|8393.9|8392.4|8396.1|8394.9|8392|8390.8|2304
1646892000000|2022-03-10 06:00:00|8393.8|8392.3|8388.3|8386.8|8395.5|8394.3|8387.6|8386.4|3411
1646895600000|2022-03-10 07:00:00|8388.2|8386.7|8386.9|8386|8394.7|8393.5|8386.3|8385|6346
1646899200000|2022-03-10 08:00:00|8386.8|8385.9|8384.8|8383.9|8399.3|8398.2|8381.3|8380.2|9967
1646902800000|2022-03-10 09:00:00|8385.2|8383.7|8385.7|8384.2|8407.3|8405.2|8384.4|8381.1|11702
1646906400000|2022-03-10 10:00:00|8385.6|8384.1|8385.9|8384.4|8398.4|8397|8382.7|8381.5|9903
1646910000000|2022-03-10 11:00:00|8385.8|8384.3|8390.5|8389|8395.8|8394.6|8382|8380.7|9492
1646913600000|2022-03-10 12:00:00|8390.2|8389.3|8423.5|8422|8436.8|8435.3|8378.4|8373.4|9246
1646917200000|2022-03-10 13:00:00|8423.6|8422.1|8396.9|8395.4|8427.2|8425.7|8390.3|8388.8|8793
1646920800000|2022-03-10 14:00:00|8397.6|8396.1|8389.2|8387.7|8401.8|8400.3|8380.1|8378.6|8533
1646924400000|2022-03-10 15:00:00|8389.3|8387.8|8392.7|8391.8|8397.7|8396.4|8367.2|8365.7|10875
1646928000000|2022-03-10 16:00:00|8392.9|8391.4|8398|8396.5|8398.8|8397.7|8386.5|8385.6|8424
1646931600000|2022-03-10 17:00:00|8397.6|8396.7|8391.8|8390.3|8399|8397.8|8384.2|8383.1|5955
1646935200000|2022-03-10 18:00:00|8391.9|8390.4|8383.8|8382.3|8393.5|8392.1|8381.3|8380|5525
1646938800000|2022-03-10 19:00:00|8383.7|8382.2|8387.8|8386.3|8389.7|8388.4|8380.5|8379.2|4543
1646942400000|2022-03-10 20:00:00|8387.7|8386.2|8390.6|8389.1|8394.4|8393.2|8387|8385.5|4072
1646946000000|2022-03-10 21:00:00|8390.5|8389|8401.2|8391.7|8401.9|8399|8389.9|8388.6|2861
1646949600000|2022-03-10 22:00:00|8400.6|8390.5|8401.6|8392.9|8404.7|8397.1|8398|8387|4713
1646953200000|2022-03-10 23:00:00|8401.5|8391.8|8406.3|8404.8|8406.7|8405.2|8397.6|8390.2|5438
1646956800000|2022-03-11 00:00:00|8406.2|8404.7|8403|8401.5|8410.4|8408.9|8402.6|8401.2|4100
1646960400000|2022-03-11 01:00:00|8403.3|8401.8|8400.8|8399.3|8405.8|8404.5|8393.6|8392.2|4542
1646964000000|2022-03-11 02:00:00|8400.9|8399.4|8399.5|8398|8405.9|8404.4|8399|8397.7|3789
1646967600000|2022-03-11 03:00:00|8399.4|8397.9|8407|8405.5|8407.4|8405.9|8398.8|8397.5|3113
1646971200000|2022-03-11 04:00:00|8406.9|8405.4|8408.3|8406.8|8412.3|8410.8|8404.8|8403.4|2752
1646974800000|2022-03-11 05:00:00|8408.4|8406.9|8413.7|8412.2|8415.8|8414.3|8407.2|8406|4943
1646978400000|2022-03-11 06:00:00|8413.6|8412.1|8405.7|8401.5|8415.7|8414.3|8400.5|8398|4568
1646982000000|2022-03-11 07:00:00|8406.8|8401|8403|8401.5|8407.9|8404.5|8399.2|8397.7|7266
1646985600000|2022-03-11 08:00:00|8403.2|8401.7|8406.5|8405.6|8411.6|8410.4|8389|8387.6|10263
1646989200000|2022-03-11 09:00:00|8406.7|8405.2|8389.4|8387.9|8407.3|8406|8385.9|8384.4|7947
1646992800000|2022-03-11 10:00:00|8389|8388.1|8391.4|8389.9|8397.6|8396.4|8388.4|8387|7227
1646996400000|2022-03-11 11:00:00|8391.5|8390|8400.9|8399.4|8420.2|8418.7|8386.4|8385.2|11550
1647000000000|2022-03-11 12:00:00|8401|8399.5|8392.5|8391|8411.7|8410.2|8390.2|8388.7|10315
1647003600000|2022-03-11 13:00:00|8392.3|8390.8|8399.9|8398.4|8406.5|8405.2|8392.2|8390.8|10118
1647007200000|2022-03-11 14:00:00|8399.8|8398.3|8394.6|8393.1|8402.3|8400.9|8391.8|8390.5|9284
1647010800000|2022-03-11 15:00:00|8394.7|8393.2|8380.3|8379.4|8395.5|8394|8368.5|8367.2|10671
1647014400000|2022-03-11 16:00:00|8380.2|8379.3|8372.4|8371.5|8383.7|8382.5|8370.6|8369.4|8895
1647018000000|2022-03-11 17:00:00|8372.3|8371.4|8370.1|8368.6|8377.1|8375.9|8366.1|8365|6439
1647021600000|2022-03-11 18:00:00|8370|8368.5|8362.7|8361.8|8371.7|8370.4|8360.8|8359.6|4910
1647025200000|2022-03-11 19:00:00|8362.6|8361.7|8367.5|8366|8370.1|8369|8361.4|8360.4|4681
1647028800000|2022-03-11 20:00:00|8366.8|8365.9|8370.7|8369.2|8373.5|8372.1|8366.6|8365.3|4251
1647032400000|2022-03-11 21:00:00|8370.8|8369.3|8370.9|8369.4|8379.6|8375.8|8369.8|8358.8|5440
1647205200000|2022-03-13 21:00:00|8386.5|8365.5|8381.4|8366.3|8392.4|8371.4|8376.7|8356.1|1088
1647208800000|2022-03-13 22:00:00|8382.4|8365.8|8382.2|8378.7|8388.8|8382.5|8374.1|8353.1|7354
1647212400000|2022-03-13 23:00:00|8382|8378.8|8378.2|8376.7|8382.7|8380.2|8377|8375.5|4595
1647216000000|2022-03-14 00:00:00|8378.1|8376.6|8378.3|8376.8|8382.9|8381.4|8375.1|8373.6|5517
1647219600000|2022-03-14 01:00:00|8378.2|8376.7|8379.3|8377.8|8383.6|8382.1|8376|8374.5|6077
1647223200000|2022-03-14 02:00:00|8379.4|8377.9|8383.9|8382.4|8386.1|8384.9|8376.9|8375.4|4643
1647226800000|2022-03-14 03:00:00|8383.8|8382.3|8380.3|8378.8|8385.8|8384.3|8379.9|8378.4|2772
1647230400000|2022-03-14 04:00:00|8380.2|8378.7|8383.9|8382.4|8384|8382.5|8378.7|8377.2|2429
1647234000000|2022-03-14 05:00:00|8383.8|8382.3|8382.5|8381|8387.6|8386.1|8380.7|8379.2|3092
1647237600000|2022-03-14 06:00:00|8382.3|8380.8|8385.6|8384.1|8389.5|8388|8381.3|8379.8|3594
1647241200000|2022-03-14 07:00:00|8385.7|8384.2|8384.7|8383.2|8390.2|8388.6|8377.7|8376.5|6788
1647244800000|2022-03-14 08:00:00|8384.6|8383.1|8399.9|8398.4|8402.7|8401.2|8382|8380.5|8354
1647248400000|2022-03-14 09:00:00|8399.8|8398.3|8419.8|8418.3|8425.7|8424.2|8396.2|8393.3|7487
1647252000000|2022-03-14 10:00:00|8420|8418.5|8406.5|8405|8421.9|8420.8|8404.6|8403.7|7291
1647255600000|2022-03-14 11:00:00|8406.6|8405.1|8403.8|8402.3|8414|8412.8|8401.6|8400.4|6996
1647259200000|2022-03-14 12:00:00|8403.7|8402.8|8386.8|8385.3|8404.4|8403.1|8377.1|8375.8|8565
1647262800000|2022-03-14 13:00:00|8386.6|8385.1|8387|8385.5|8393.7|8392.2|8381.5|8380.3|7401
1647266400000|2022-03-14 14:00:00|8386.9|8385.4|8392.4|8390.9|8405.9|8404.9|8385.1|8383.6|6504
1647270000000|2022-03-14 15:00:00|8392|8391.1|8415.6|8414.7|8418.5|8417|8391.3|8390.1|7595
1647273600000|2022-03-14 16:00:00|8415.4|8414.5|8420.4|8419.5|8421|8419.8|8411.4|8410|7572
1647277200000|2022-03-14 17:00:00|8420.5|8419.6|8425.4|8423.9|8426.1|8424.8|8414.8|8413.7|6447
1647280800000|2022-03-14 18:00:00|8425.5|8424|8418.7|8417.8|8430.7|8429.3|8417.3|8416.1|5281
1647284400000|2022-03-14 19:00:00|8419|8417.5|8422.3|8420.8|8426.2|8425|8417|8415.7|5391
1647288000000|2022-03-14 20:00:00|8422.2|8420.7|8416|8414.5|8422.3|8421|8414.1|8412.9|3001
1647291600000|2022-03-14 21:00:00|8416.1|8414.6|8422|8411.3|8428.5|8417.5|8416.1|8408.6|4347
1647295200000|2022-03-14 22:00:00|8422.4|8411.4|8408|8406.5|8423.2|8418.5|8406.7|8404.5|4843
1647298800000|2022-03-14 23:00:00|8408.5|8406|8411.9|8410.4|8413.6|8412.1|8404.9|8403.4|3780
1647302400000|2022-03-15 00:00:00|8412|8410.5|8417.3|8415.8|8418.6|8417.1|8411.9|8410.4|3192
1647306000000|2022-03-15 01:00:00|8417.4|8415.9|8422.7|8421.2|8423.5|8422|8413.8|8412.6|5012
1647309600000|2022-03-15 02:00:00|8422.5|8421|8424.6|8423.1|8427.7|8426.2|8421.2|8419.7|5585
1647313200000|2022-03-15 03:00:00|8424.5|8423|8415.6|8414.1|8425.2|8424|8415.4|8414|4178
1647316800000|2022-03-15 04:00:00|8415.5|8414|8422.7|8421.2|8422.8|8421.6|8414.8|8413.5|2802
1647320400000|2022-03-15 05:00:00|8422.8|8421.3|8418.5|8417|8423.4|8421.9|8415.6|8414.4|3753
1647324000000|2022-03-15 06:00:00|8418.6|8417.1|8420.6|8418.1|8424.6|8423.4|8416.7|8415.5|4329
1647327600000|2022-03-15 07:00:00|8420.5|8418|8444.7|8443.2|8447.4|8446.2|8417.9|8416.7|9824
1647331200000|2022-03-15 08:00:00|8444.8|8443.3|8445|8443.5|8456.7|8455.2|8436.1|8434.6|9689
1647334800000|2022-03-15 09:00:00|8444.8|8443.9|8439.7|8438.2|8447.8|8446.6|8430.5|8429.4|7717
1647338400000|2022-03-15 10:00:00|8439.6|8438.1|8436.1|8435.2|8440.8|8439.6|8430.4|8429.4|7098
1647342000000|2022-03-15 11:00:00|8436.4|8434.9|8416.6|8415.7|8436.8|8435.6|8411.6|8410.4|6476
1647345600000|2022-03-15 12:00:00|8417|8415.5|8409.7|8408.2|8420.7|8419.4|8408.1|8406.9|8052
1647349200000|2022-03-15 13:00:00|8409.6|8408.7|8412.4|8410.9|8415.6|8414.5|8400.3|8399|8589
1647352800000|2022-03-15 14:00:00|8412.5|8411|8403|8402.1|8414.5|8413.3|8401.9|8400.8|7355
1647356400000|2022-03-15 15:00:00|8403.4|8401.9|8398|8396.5|8408|8406.7|8386.8|8385.3|8588
1647360000000|2022-03-15 16:00:00|8398.1|8396.6|8392.8|8391.3|8401|8400|8386.6|8385.4|8476
1647363600000|2022-03-15 17:00:00|8392.9|8391.4|8387.7|8386.8|8393.9|8392.4|8386.4|8385.3|5163
1647367200000|2022-03-15 18:00:00|8388|8386.5|8395.5|8394|8395.9|8394.7|8386.9|8385.7|4924
1647370800000|2022-03-15 19:00:00|8395.3|8394.4|8395.2|8393.7|8399.7|8398.4|8394.1|8392.7|4093
1647374400000|2022-03-15 20:00:00|8394.8|8393.3|8404.5|8395.3|8405.3|8397|8392.2|8390.7|3650
1647378000000|2022-03-15 21:00:00|8404.3|8395|8402.7|8391.7|8411.5|8400.5|8399.2|8388.2|4514
1647381600000|2022-03-15 22:00:00|8403.4|8392.4|8407.9|8404.8|8408.1|8406|8399.7|8391.9|4950
1647385200000|2022-03-15 23:00:00|8408|8404.9|8408.2|8406.7|8411.1|8409.6|8402.6|8401.1|3763
1647388800000|2022-03-16 00:00:00|8408.4|8406.9|8404.6|8403.1|8410|8408.5|8402.4|8400.9|4186
1647392400000|2022-03-16 01:00:00|8404.5|8403|8402.6|8401.1|8407.1|8405.7|8400.2|8398.7|4785
1647396000000|2022-03-16 02:00:00|8402.4|8400.9|8408|8406.5|8408.9|8407.6|8401.2|8399.8|3096
1647399600000|2022-03-16 03:00:00|8408.1|8406.6|8403.2|8401.7|8408.2|8407|8402.5|8401.1|2974
1647403200000|2022-03-16 04:00:00|8403.1|8401.6|8404.9|8403.4|8405.1|8403.6|8401.7|8400.2|2051
1647406800000|2022-03-16 05:00:00|8405|8403.5|8404.5|8403|8406.5|8405.4|8401.8|8400.3|2911
1647410400000|2022-03-16 06:00:00|8404.6|8403.1|8407.1|8405.6|8413|8411.6|8404|8402.5|3883
1647414000000|2022-03-16 07:00:00|8407.2|8405.7|8404.7|8403.2|8412.3|8411.1|8401.2|8400.3|6050
1647417600000|2022-03-16 08:00:00|8404.6|8403.1|8417.2|8415.7|8424.6|8423.4|8402.7|8401.5|9913
1647421200000|2022-03-16 09:00:00|8417.1|8415.6|8413|8412.1|8421.1|8419.7|8403.8|8402.6|6538
1647424800000|2022-03-16 10:00:00|8412.9|8412|8424.3|8422.8|8430|8428.5|8412.8|8411.6|7636
1647428400000|2022-03-16 11:00:00|8424.5|8423|8411.2|8409.7|8426.9|8425.7|8407.1|8405.6|6753
1647432000000|2022-03-16 12:00:00|8411|8409.5|8394.6|8393.1|8413.6|8412.6|8394|8392.9|7621
1647435600000|2022-03-16 13:00:00|8394.5|8393|8407.9|8407|8408.4|8407.3|8393.5|8392.5|7607
1647439200000|2022-03-16 14:00:00|8407.8|8406.9|8409.8|8408.3|8419|8417.5|8401|8399.5|11522
1647442800000|2022-03-16 15:00:00|8409.6|8408.1|8394.5|8393.6|8410.9|8409.4|8388.2|8386.8|9039
1647446400000|2022-03-16 16:00:00|8394.4|8393.5|8390.5|8389|8403.4|8402.1|8390.1|8388.8|6930
1647450000000|2022-03-16 17:00:00|8390.6|8389.1|8396.7|8385.7|8398.8|8396.6|8390.3|8385.7|6401
1647453600000|2022-03-16 18:00:00|8397.1|8386.1|8388.8|8387.3|8406.3|8399|8384.5|8380.6|19396
1647457200000|2022-03-16 19:00:00|8389.2|8387.7|8397.5|8396|8400.2|8398.7|8385.3|8383.8|13614
1647460800000|2022-03-16 20:00:00|8397.6|8396.1|8398.3|8387.3|8400.9|8399.4|8391.3|8380.3|7021
1647464400000|2022-03-16 21:00:00|8397.9|8386.9|8396.3|8388.1|8400.7|8389.9|8390.8|8379.8|5678
1647468000000|2022-03-16 22:00:00|8396.2|8387.4|8391.6|8390.1|8398.3|8390.7|8384.4|8382.6|6060
1647471600000|2022-03-16 23:00:00|8391.5|8390|8388.4|8386.9|8393.3|8391.8|8386.5|8385|3958
1647475200000|2022-03-17 00:00:00|8388.5|8387|8399|8397.5|8399.9|8398.6|8387.5|8386|5881
1647478800000|2022-03-17 01:00:00|8399.1|8397.6|8397.8|8396.3|8403.4|8401.9|8397.1|8395.6|5732
1647482400000|2022-03-17 02:00:00|8397.9|8396.4|8389.8|8388.3|8398.8|8397.3|8386.5|8385|4473
1647486000000|2022-03-17 03:00:00|8389.9|8388.4|8389.5|8388|8391.9|8390.4|8386.1|8384.7|3975
1647489600000|2022-03-17 04:00:00|8389.4|8387.9|8387.2|8385.7|8390.9|8389.7|8385.1|8383.6|3209
1647493200000|2022-03-17 05:00:00|8387.1|8385.6|8380.7|8379.2|8387.9|8386.6|8379.2|8377.9|3331
1647496800000|2022-03-17 06:00:00|8380.6|8379.1|8382.6|8381.1|8387.1|8385.7|8378|8376.7|4355
1647500400000|2022-03-17 07:00:00|8382.5|8381|8379.9|8379|8386|8384.7|8375.5|8374.3|5834
1647504000000|2022-03-17 08:00:00|8380.3|8378.8|8386.4|8384.9|8395.7|8394.5|8379.3|8378.2|8157
1647507600000|2022-03-17 09:00:00|8386.1|8384.6|8391.9|8390.4|8392.3|8390.8|8380.2|8378.8|6736
1647511200000|2022-03-17 10:00:00|8392|8390.5|8379.2|8377.7|8392.4|8390.9|8372.6|8371.4|7543
1647514800000|2022-03-17 11:00:00|8379|8377.5|8376.1|8365.4|8382|8380.7|8368.2|8364.1|5834
1647518400000|2022-03-17 12:00:00|8373.1|8365.6|8432.9|8431.4|8439.6|8438.2|8373.1|8365.4|11147
1647522000000|2022-03-17 13:00:00|8433|8431.5|8440|8438.5|8447.3|8445.8|8428|8426.8|7935
1647525600000|2022-03-17 14:00:00|8440.1|8438.6|8446.1|8444.6|8454.8|8453.4|8438.6|8437.1|7400
1647529200000|2022-03-17 15:00:00|8446.2|8444.7|8444.3|8442.8|8452.2|8450.7|8441|8439.5|7535
1647532800000|2022-03-17 16:00:00|8444.2|8442.7|8452|8450.5|8453|8451.7|8442.1|8441|5954
1647536400000|2022-03-17 17:00:00|8452.1|8450.6|8450.3|8448.8|8458.8|8457.3|8448.7|8447.2|4444
1647540000000|2022-03-17 18:00:00|8450.2|8448.7|8439.7|8438.2|8450.6|8449.1|8437.8|8436.3|4103
1647543600000|2022-03-17 19:00:00|8439.6|8438.1|8438.1|8436.6|8441.2|8439.7|8437.6|8436.4|3554
1647547200000|2022-03-17 20:00:00|8438.2|8436.7|8438.8|8431.3|8442|8437.9|8434|8430.1|3078
1647550800000|2022-03-17 21:00:00|8440.7|8429.9|8438.5|8430.9|8446.8|8435.8|8434.9|8425.5|1997
1647554400000|2022-03-17 22:00:00|8438.9|8430.4|8437.6|8434.1|8444.7|8435.8|8432.2|8429.5|4681
1647558000000|2022-03-17 23:00:00|8436.6|8433.5|8435.5|8434|8437|8435.3|8430.8|8428.9|3172
1647561600000|2022-03-18 00:00:00|8435.3|8433.8|8434.5|8433|8438.6|8437.1|8429.2|8427.7|4538
1647565200000|2022-03-18 01:00:00|8434.6|8433.1|8425.2|8423.7|8436.4|8434.9|8423.6|8422.5|3999
1647568800000|2022-03-18 02:00:00|8425.1|8423.6|8425.8|8424.3|8427.9|8426.6|8423.2|8421.7|2861
1647572400000|2022-03-18 03:00:00|8425.7|8424.2|8423.5|8422|8426.9|8425.6|8422.7|8421.2|2606
1647576000000|2022-03-18 04:00:00|8423.6|8422.1|8421.1|8420.2|8426.1|8424.8|8420.6|8419.7|2258
1647579600000|2022-03-18 05:00:00|8421.2|8420.3|8420.7|8419.2|8422.7|8421.3|8419.6|8418.2|2413
1647583200000|2022-03-18 06:00:00|8420.6|8419.1|8422.7|8421.2|8427.3|8425.8|8417.7|8416.4|3534
1647586800000|2022-03-18 07:00:00|8422.9|8421.4|8422.2|8420.7|8428.8|8427.3|8419.9|8418.6|5789
1647590400000|2022-03-18 08:00:00|8422.3|8420.8|8418.8|8417.3|8424.8|8423.6|8414.7|8413.7|6646
1647594000000|2022-03-18 09:00:00|8418.7|8417.2|8416.5|8415|8426.9|8425.7|8416|8414.8|5709
1647597600000|2022-03-18 10:00:00|8416.6|8415.1|8408.6|8407.1|8416.8|8415.4|8402.2|8400.7|6275
1647601200000|2022-03-18 11:00:00|8408.9|8407.4|8396.3|8394.8|8413.5|8412.3|8395.5|8394.4|4770
1647604800000|2022-03-18 12:00:00|8396.2|8394.7|8397.1|8395.6|8401.8|8400.3|8391.4|8390.2|5864
1647608400000|2022-03-18 13:00:00|8397|8395.5|8397|8395.5|8400.9|8399.4|8389.7|8388.4|6986
1647612000000|2022-03-18 14:00:00|8397.1|8395.6|8388.2|8387.3|8398.8|8397.5|8387|8385.7|7361
1647615600000|2022-03-18 15:00:00|8388.3|8387.4|8389.5|8388|8392.5|8391.5|8383.7|8382.2|7213
1647619200000|2022-03-18 16:00:00|8389.6|8388.1|8387.6|8386.1|8402.8|8401.5|8385.4|8384|6487
1647622800000|2022-03-18 17:00:00|8387.7|8386.2|8385.2|8384.3|8391.8|8390.6|8383.3|8381.9|4018
1647626400000|2022-03-18 18:00:00|8385.3|8384.4|8379|8377.5|8387.5|8386.5|8377.9|8376.6|4222
1647630000000|2022-03-18 19:00:00|8378.9|8377.4|8385.3|8383.8|8387.2|8385.7|8378.7|8377.2|3281
1647633600000|2022-03-18 20:00:00|8385.4|8383.9|8386.8|8385.3|8392.3|8386.6|8381.5|8378.1|3967
1647810000000|2022-03-20 21:00:00|8405.1|8384.1|8396.1|8381.8|8407.4|8386.4|8393.7|8372.7|1784
1647813600000|2022-03-20 22:00:00|8395.8|8381.5|8387.9|8384.8|8400|8391.2|8384.7|8377.1|5481
1647817200000|2022-03-20 23:00:00|8387.8|8384.8|8392.2|8390.7|8392.9|8391.4|8386.2|8383.5|4227
1647820800000|2022-03-21 00:00:00|8392.3|8390.8|8391.7|8390.2|8395.8|8394.4|8390.6|8389.1|2581
1647824400000|2022-03-21 01:00:00|8391.6|8390.1|8389.7|8388.2|8394.7|8393.2|8388.4|8387|2619
1647828000000|2022-03-21 02:00:00|8389.8|8388.3|8393.4|8391.9|8395.7|8394.5|8389.5|8388.2|2401
1647831600000|2022-03-21 03:00:00|8393.5|8392|8395.3|8393.8|8396.2|8395|8393.5|8392|1692
1647835200000|2022-03-21 04:00:00|8395.4|8393.9|8394.7|8393.2|8396|8394.5|8393.5|8392|1711
1647838800000|2022-03-21 05:00:00|8394.8|8393.3|8394.6|8393.1|8396.3|8395|8391.5|8390.1|2447
1647842400000|2022-03-21 06:00:00|8394.7|8393.2|8394.7|8393.2|8395.9|8394.7|8390.9|8389.4|2389
1647846000000|2022-03-21 07:00:00|8394.8|8393.3|8402.6|8401.1|8404.9|8403.6|8392.4|8391.3|4853
1647849600000|2022-03-21 08:00:00|8402.3|8400.8|8408.8|8407.3|8409.7|8408.2|8396.3|8395|6210
1647853200000|2022-03-21 09:00:00|8408.9|8407.4|8408.7|8407.2|8417.3|8415.8|8406.7|8405.5|5152
1647856800000|2022-03-21 10:00:00|8408.8|8407.3|8409.7|8408.2|8412.2|8410.9|8404.1|8402.8|4287
1647860400000|2022-03-21 11:00:00|8409.6|8408.1|8394.9|8393.4|8409.7|8408.2|8393.2|8392.3|5746
1647864000000|2022-03-21 12:00:00|8395|8393.5|8389.3|8388.4|8403|8402.1|8387.3|8386.3|5339
1647867600000|2022-03-21 13:00:00|8389.2|8388.3|8375.9|8375|8390.5|8389.3|8371.5|8370.3|5625
1647871200000|2022-03-21 14:00:00|8376|8375.1|8367.1|8366.2|8376.2|8375.3|8365.9|8364.8|5657
1647874800000|2022-03-21 15:00:00|8367.2|8366.3|8368.1|8367.2|8372.4|8371.4|8363.5|8362.4|5394
1647878400000|2022-03-21 16:00:00|8368|8367.1|8366.6|8365.7|8372.3|8371.1|8361.4|8360.3|7275
1647882000000|2022-03-21 17:00:00|8366.7|8365.8|8371.8|8370.9|8373.1|8372|8362.8|8361.8|5710
1647885600000|2022-03-21 18:00:00|8371.7|8370.8|8371.2|8370.3|8372.5|8371.6|8367.6|8366.5|4415
1647889200000|2022-03-21 19:00:00|8371.3|8370.4|8367.3|8366.4|8373.2|8372.1|8366.4|8365.5|3679
1647892800000|2022-03-21 20:00:00|8367.2|8366.3|8371.9|8360.9|8371.9|8370|8366.2|8360.1|4180
1647896400000|2022-03-21 21:00:00|8372|8361.1|8374|8365.8|8378|8367|8367.3|8356.3|2599
1647900000000|2022-03-21 22:00:00|8376.8|8365.4|8371|8368.2|8376.8|8373.3|8369.6|8361.4|3925
1647903600000|2022-03-21 23:00:00|8370.9|8368.3|8366.2|8364.7|8372.3|8370|8366.2|8364.7|2543
1647907200000|2022-03-22 00:00:00|8366.3|8364.8|8363.1|8361.6|8367.8|8366.8|8360.8|8359.3|5119
1647910800000|2022-03-22 01:00:00|8363.2|8361.7|8366.7|8365.2|8366.7|8365.5|8360.9|8359.6|4114
1647914400000|2022-03-22 02:00:00|8366.8|8365.3|8365.9|8365|8367.2|8365.9|8363.3|8362.1|3262
1647918000000|2022-03-22 03:00:00|8365.8|8364.9|8366.1|8365.2|8368.1|8366.9|8365.2|8364|2727
1647921600000|2022-03-22 04:00:00|8365.9|8365|8364|8363.1|8372.1|8370.8|8361.5|8360.6|3851
1647925200000|2022-03-22 05:00:00|8364.3|8362.8|8366.7|8365.2|8372.9|8371.7|8363.6|8362.4|4031
1647928800000|2022-03-22 06:00:00|8366.6|8365.1|8358.1|8357.2|8369.4|8368.2|8358|8356.7|4539
1647932400000|2022-03-22 07:00:00|8358.2|8357.3|8358.6|8357.7|8359.3|8358.2|8350.5|8349.4|5257
1647936000000|2022-03-22 08:00:00|8358.7|8357.8|8354.1|8352.6|8365.3|8364.1|8345.6|8344.5|7795
1647939600000|2022-03-22 09:00:00|8354|8352.5|8340.3|8339.4|8356.7|8355.5|8336.6|8335.4|7724
1647943200000|2022-03-22 10:00:00|8340.6|8339.7|8329.2|8328.3|8341.8|8340.9|8326.4|8325.5|6531
1647946800000|2022-03-22 11:00:00|8329.3|8328.4|8319.9|8319|8330.7|8329.6|8313.9|8312.8|7419
1647950400000|2022-03-22 12:00:00|8320|8319.1|8324.4|8323.5|8334.3|8333.3|8318.7|8317.5|7799
1647954000000|2022-03-22 13:00:00|8324.2|8323.3|8322.6|8321.7|8328.2|8327.1|8310.2|8309|7594
1647957600000|2022-03-22 14:00:00|8322.8|8321.3|8327.2|8326.3|8329.5|8328.6|8320.3|8319.4|6962
1647961200000|2022-03-22 15:00:00|8327.1|8326.2|8313.3|8312.4|8333.4|8332.3|8311.1|8310.2|6621
1647964800000|2022-03-22 16:00:00|8313.2|8312.3|8313.6|8312.7|8316.8|8315.9|8308.9|8307.8|5411
1647968400000|2022-03-22 17:00:00|8313.7|8312.8|8319.3|8317.8|8321.5|8320|8312|8311.1|4413
1647972000000|2022-03-22 18:00:00|8319|8318.1|8316.7|8315.8|8319.9|8318.9|8315.3|8314.4|2995
1647975600000|2022-03-22 19:00:00|8316.8|8315.9|8319.1|8318.2|8320.3|8319.2|8315.1|8314.2|3267
1647979200000|2022-03-22 20:00:00|8319.2|8318.3|8321.1|8310.1|8323.1|8320|8316.8|8310.1|2755
1647982800000|2022-03-22 21:00:00|8320.6|8309.6|8321|8313.6|8325|8315.2|8316.1|8306.4|2368
1647986400000|2022-03-22 22:00:00|8322.8|8312.1|8314.5|8312.1|8324.3|8322.4|8314|8310.7|4364
1647990000000|2022-03-22 23:00:00|8314|8312.5|8314.8|8313.3|8317.6|8315.9|8313.5|8312.1|2737
1647993600000|2022-03-23 00:00:00|8314.7|8313.2|8308.6|8307.1|8315.1|8313.6|8305.6|8304.3|3697
1647997200000|2022-03-23 01:00:00|8308.5|8307|8302.8|8301.3|8309.4|8308.5|8301.5|8300.3|3143
1648000800000|2022-03-23 02:00:00|8302.9|8301.4|8302.6|8301.7|8305.5|8304.5|8296.1|8295.1|3840
1648004400000|2022-03-23 03:00:00|8302.5|8301.6|8300.4|8299.5|8304.8|8303.6|8300|8299|2594
1648008000000|2022-03-23 04:00:00|8300.5|8299.6|8304.8|8303.3|8305.5|8304.5|8299.4|8298.3|2371
1648011600000|2022-03-23 05:00:00|8304.9|8303.4|8307.5|8306.6|8308.8|8307.6|8302.1|8300.8|3492
1648015200000|2022-03-23 06:00:00|8307.8|8306.3|8310.3|8306.1|8314.9|8312.6|8307.2|8303.7|3178
1648018800000|2022-03-23 07:00:00|8309.9|8307.2|8308.2|8307.3|8317.2|8316.1|8305.3|8299.2|5564
1648022400000|2022-03-23 08:00:00|8308.6|8307.7|8332.2|8330.7|8334.8|8333.6|8308.1|8306.9|6724
1648026000000|2022-03-23 09:00:00|8331.9|8331|8314.4|8313.5|8333.5|8332.4|8311.7|8310.8|6746
1648029600000|2022-03-23 10:00:00|8314.5|8313.6|8324.1|8322.6|8326|8324.9|8313.7|8312.7|5418
1648033200000|2022-03-23 11:00:00|8323.8|8322.9|8316.1|8314.6|8328.5|8327.4|8313.2|8312.1|6280
1648036800000|2022-03-23 12:00:00|8316|8314.5|8327.2|8326.3|8338.3|8337.1|8315.8|8314.5|6791
1648040400000|2022-03-23 13:00:00|8327.1|8326.2|8323.5|8322|8331.5|8330.3|8314.7|8313.4|7269
1648044000000|2022-03-23 14:00:00|8323.7|8322.2|8319.9|8319|8331.3|8329.8|8315.3|8314.1|6848
1648047600000|2022-03-23 15:00:00|8319.8|8318.9|8327.7|8326.8|8331.2|8330.3|8317.7|8316.7|5930
1648051200000|2022-03-23 16:00:00|8327.6|8326.7|8333.9|8333|8338.5|8337.6|8326.7|8325.6|4571
1648054800000|2022-03-23 17:00:00|8334|8333.1|8333.6|8332.7|8337|8336.1|8328.3|8327.4|3194
1648058400000|2022-03-23 18:00:00|8333.3|8332.4|8337|8336.1|8337.5|8336.6|8331.4|8330.4|2718
1648062000000|2022-03-23 19:00:00|8337.4|8336.5|8331.4|8330.5|8338.3|8337.2|8331.3|8330.3|2817
1648065600000|2022-03-23 20:00:00|8331.5|8330.6|8336.6|8330.7|8338.4|8336.1|8331.4|8329.7|2528
1648069200000|2022-03-23 21:00:00|8337.3|8330.4|8340.3|8336.6|8348.9|8342.7|8336.3|8326.9|2961
1648072800000|2022-03-23 22:00:00|8340.8|8335.4|8336.7|8335.2|8343.2|8337.1|8330.8|8328.7|4215
1648076400000|2022-03-23 23:00:00|8336.8|8335.3|8335.3|8333.8|8337.6|8336.1|8334.2|8332.4|2050
1648080000000|2022-03-24 00:00:00|8335.2|8333.7|8336.5|8335|8338.4|8337.2|8333.8|8332.6|3206
1648083600000|2022-03-24 01:00:00|8336.3|8335.4|8330.6|8329.1|8337.2|8336.2|8328.8|8327.6|4182
1648087200000|2022-03-24 02:00:00|8330.5|8329|8327.7|8326.8|8331.4|8330.2|8326.6|8325.5|2554
1648090800000|2022-03-24 03:00:00|8327.6|8326.7|8327.3|8325.8|8330.7|8329.4|8326|8324.9|2671
1648094400000|2022-03-24 04:00:00|8327.4|8326.5|8329.1|8327.6|8330.4|8329.5|8326.8|8325.6|2292
1648098000000|2022-03-24 05:00:00|8329|8327.5|8326.9|8326|8332|8330.8|8325.7|8324.5|2947
1648101600000|2022-03-24 06:00:00|8327.1|8325.6|8329.8|8328.3|8330.9|8329.8|8321|8319.8|3815
1648105200000|2022-03-24 07:00:00|8329.6|8328.1|8328.3|8327.4|8329.8|8328.3|8317.2|8316.3|5360
1648108800000|2022-03-24 08:00:00|8328.6|8327.1|8343|8339.5|8343|8341.5|8323.5|8322.2|8962
1648112400000|2022-03-24 09:00:00|8343.1|8339.4|8340.3|8339.4|8349.8|8348.9|8340.1|8339|6175
1648116000000|2022-03-24 10:00:00|8340.4|8339.5|8327.7|8326.2|8344.8|8343.6|8325|8324.1|6374
1648119600000|2022-03-24 11:00:00|8327.6|8326.1|8323.2|8321.7|8333|8332.1|8320|8317.1|6742
1648123200000|2022-03-24 12:00:00|8323.3|8321.8|8322.1|8321.2|8326.5|8325.3|8319.1|8317.3|6426
1648126800000|2022-03-24 13:00:00|8322.2|8321.3|8326.4|8325.5|8332.1|8331.2|8321|8319.8|6836
1648130400000|2022-03-24 14:00:00|8326.3|8325.4|8335.4|8334.5|8339.3|8338.4|8325.7|8324.5|6297
1648134000000|2022-03-24 15:00:00|8335.3|8334.4|8348.8|8347.3|8351.1|8349.9|8334.2|8333.3|8163
1648137600000|2022-03-24 16:00:00|8348.9|8347.4|8336|8335.1|8351|8349.7|8334.5|8333.4|5763
1648141200000|2022-03-24 17:00:00|8336.4|8334.9|8347.7|8346.2|8350.3|8349|8334|8332.7|4937
1648144800000|2022-03-24 18:00:00|8347.8|8346.3|8343.5|8342.6|8349.2|8348|8342.9|8341.7|4544
1648148400000|2022-03-24 19:00:00|8343.6|8342.7|8339.4|8337.9|8347|8345.9|8338.7|8337.3|3127
1648152000000|2022-03-24 20:00:00|8339.5|8338|8342|8336.1|8344.7|8342.5|8339.3|8333.5|3343
1648155600000|2022-03-24 21:00:00|8342.1|8336|8346.7|8337.2|8348.7|8339|8341.4|8332.3|2127
1648159200000|2022-03-24 22:00:00|8347.4|8337.7|8343.8|8342.3|8349.4|8343.1|8342.4|8335.1|2926
1648162800000|2022-03-24 23:00:00|8344|8342.5|8344.1|8342.6|8345.2|8343.7|8342.5|8341|2121
1648166400000|2022-03-25 00:00:00|8344.2|8342.7|8347.8|8346.3|8349.3|8347.8|8342.9|8341.4|3175
1648170000000|2022-03-25 01:00:00|8347.7|8346.2|8350.4|8348.9|8354.6|8353.1|8345.8|8344.5|4848
1648173600000|2022-03-25 02:00:00|8350.5|8349|8350.9|8350|8354.1|8353|8349.7|8348.6|3688
1648177200000|2022-03-25 03:00:00|8350.8|8349.9|8350.7|8349.8|8352.7|8351.3|8348.5|8347.4|3152
1648180800000|2022-03-25 04:00:00|8350.6|8349.7|8344.2|8342.7|8352|8350.5|8343.6|8342.3|4125
1648184400000|2022-03-25 05:00:00|8344.3|8342.8|8344.3|8342.8|8346.3|8345.2|8342.9|8341.6|2622
1648188000000|2022-03-25 06:00:00|8344.2|8342.7|8348|8343|8351.3|8346.4|8342.1|8340.4|2795
1648191600000|2022-03-25 07:00:00|8347.2|8345.7|8358.1|8356.6|8361.3|8359.9|8347.2|8342.3|4875
1648195200000|2022-03-25 08:00:00|8358|8356.5|8369.9|8368.4|8370.8|8369.6|8355.4|8354.4|6908
1648198800000|2022-03-25 09:00:00|8369.8|8368.3|8360.7|8359.2|8370.1|8368.7|8353.9|8352.8|6191
1648202400000|2022-03-25 10:00:00|8360.8|8359.3|8351.5|8350.6|8360.9|8359.8|8349.8|8348.7|4572
1648206000000|2022-03-25 11:00:00|8351.4|8350.5|8349.3|8348.4|8357|8355.8|8346.3|8345.1|4839
1648209600000|2022-03-25 12:00:00|8349.2|8348.3|8339.3|8337.8|8349.7|8348.3|8336.7|8335.6|4938
1648213200000|2022-03-25 13:00:00|8338.9|8338|8351.1|8349.6|8354.8|8353.5|8336.1|8335.2|8016
1648216800000|2022-03-25 14:00:00|8351|8349.5|8342.1|8340.6|8356.5|8355.1|8333.8|8332.3|7872
1648220400000|2022-03-25 15:00:00|8342|8340.5|8326.1|8325.2|8349.5|8348.2|8325.8|8324.9|7598
1648224000000|2022-03-25 16:00:00|8326.3|8325.4|8330.8|8329.9|8334.7|8333.5|8324.6|8323.6|5929
1648227600000|2022-03-25 17:00:00|8330.9|8330|8330.3|8329.4|8335.5|8334.4|8327.9|8326.6|4168
1648231200000|2022-03-25 18:00:00|8330.2|8329.3|8334.3|8332.8|8334.7|8333.4|8327.1|8325.9|4039
1648234800000|2022-03-25 19:00:00|8334.4|8332.9|8327.8|8326.3|8336.3|8335|8326.9|8325.5|2973
1648238400000|2022-03-25 20:00:00|8327.9|8326.4|8332.9|8331.4|8338.9|8334.1|8327.8|8325.3|2860
1648411200000|2022-03-27 20:00:00|8340.3|8319.3|8337.4|8323.3|8350.4|8330.2|8329.6|8308.6|58
1648414800000|2022-03-27 21:00:00|8342.8|8321.8|8337.4|8326.4|8345.3|8334.3|8333.1|8313.8|2294
1648418400000|2022-03-27 22:00:00|8337.3|8326.3|8338.2|8335.8|8339.7|8337.1|8332.9|8325.4|4409
1648422000000|2022-03-27 23:00:00|8338.1|8336|8337.2|8335.7|8340.5|8339.1|8334.6|8333.1|2548
1648425600000|2022-03-28 00:00:00|8337.1|8335.6|8338|8336.5|8340.2|8339|8335.4|8333.9|3126
1648429200000|2022-03-28 01:00:00|8337.8|8336.9|8324.1|8322.6|8339.6|8338.3|8324.1|8322.6|5152
1648432800000|2022-03-28 02:00:00|8324.2|8322.7|8328.1|8326.6|8332.6|8331.4|8323.5|8322.3|4631
1648436400000|2022-03-28 03:00:00|8328.2|8326.7|8329.2|8327.7|8330|8328.5|8325.3|8323.9|2473
1648440000000|2022-03-28 04:00:00|8329.3|8327.8|8333|8331.5|8333.1|8331.6|8324.9|8323.6|2701
1648443600000|2022-03-28 05:00:00|8333.3|8331.8|8336.5|8335|8336.5|8335|8329.2|8328|3215
1648447200000|2022-03-28 06:00:00|8336.6|8335.1|8327.7|8326.8|8343.4|8342.3|8327.5|8326.4|6060
1648450800000|2022-03-28 07:00:00|8327.8|8326.9|8330.9|8330|8333.4|8332.1|8322.3|8321.1|7926
1648454400000|2022-03-28 08:00:00|8331.1|8330.2|8350.3|8349.4|8356.4|8354.9|8329.1|8327.8|9734
1648458000000|2022-03-28 09:00:00|8350.2|8349.3|8361.6|8360.7|8368.8|8367.5|8347.7|8346.2|8171
1648461600000|2022-03-28 10:00:00|8361.7|8360.8|8353.4|8351.9|8362|8360.8|8347|8345.7|6591
1648465200000|2022-03-28 11:00:00|8353.5|8352|8360.2|8359.3|8368.9|8367.8|8353|8351.9|7255
1648468800000|2022-03-28 12:00:00|8360.6|8359.1|8364.2|8362.7|8368.8|8367.6|8357.2|8355.9|8282
1648472400000|2022-03-28 13:00:00|8364|8362.5|8385.4|8383.9|8387.5|8386|8358.9|8357.7|8273
1648476000000|2022-03-28 14:00:00|8385.5|8384|8385.3|8384.4|8397.7|8396.6|8381|8379.5|7568
1648479600000|2022-03-28 15:00:00|8385.2|8384.3|8385.2|8383.7|8386.8|8385.6|8380.5|8379.2|6021
1648483200000|2022-03-28 16:00:00|8385.3|8383.8|8399.7|8398.2|8400.5|8399.3|8383.8|8382.9|4757
1648486800000|2022-03-28 17:00:00|8399.6|8398.1|8393.2|8392.3|8400.8|8399.6|8392.1|8390.9|3905
1648490400000|2022-03-28 18:00:00|8393.1|8392.2|8392.1|8391.2|8394.4|8393.3|8387.6|8386.5|3706
1648494000000|2022-03-28 19:00:00|8392.5|8391|8392.1|8390.6|8393.4|8392.2|8387.5|8386.4|3626
1648497600000|2022-03-28 20:00:00|8392|8391.2|8396.3|8385.3|8396.4|8393|8389.4|8384.3|3597
1648501200000|2022-03-28 21:00:00|8396.2|8385.2|8395|8384|8397.3|8389.1|8391.6|8380.6|2284
1648504800000|2022-03-28 22:00:00|8395.2|8384.2|8390.1|8387.3|8398.8|8391.3|8388.6|8382.4|4545
1648508400000|2022-03-28 23:00:00|8389.4|8387.9|8391.4|8389.9|8392.9|8391.4|8389.3|8387.8|2686
1648512000000|2022-03-29 00:00:00|8391.3|8389.8|8390.5|8389|8393.9|8392.4|8386.2|8384.7|5196
1648515600000|2022-03-29 01:00:00|8390.4|8388.9|8389.4|8387.9|8390.6|8389.4|8386.7|8385.2|4284
1648519200000|2022-03-29 02:00:00|8389.5|8388|8391.8|8390.3|8393.2|8392.1|8388.5|8387.3|2918
1648522800000|2022-03-29 03:00:00|8391.9|8390.4|8394.3|8393.4|8394.8|8393.4|8389.8|8388.6|2606
1648526400000|2022-03-29 04:00:00|8394.4|8393.5|8391.1|8389.6|8395|8393.7|8390.7|8389.6|2588
1648530000000|2022-03-29 05:00:00|8391.2|8389.7|8388|8386.5|8392.2|8390.9|8387.2|8386.1|3507
1648533600000|2022-03-29 06:00:00|8387.8|8386.3|8394.4|8393.5|8403.1|8402.1|8386.1|8385.2|5747
1648537200000|2022-03-29 07:00:00|8394.3|8393.4|8403.1|8401.6|8406.5|8405.6|8394.3|8393.4|7478
1648540800000|2022-03-29 08:00:00|8403.2|8401.7|8411.6|8410.7|8413|8411.7|8392.8|8391.7|7286
1648544400000|2022-03-29 09:00:00|8411.5|8410.6|8435.5|8434.6|8438.7|8437.5|8406.3|8405.3|9905
1648548000000|2022-03-29 10:00:00|8435.6|8434.7|8435.8|8434.9|8442.2|8441.3|8428.4|8426.3|6939
1648551600000|2022-03-29 11:00:00|8435.7|8434.8|8443.6|8442.1|8452|8450.5|8432|8431.1|9881
1648555200000|2022-03-29 12:00:00|8443.5|8442|8454.4|8452.9|8459|8457.6|8437.9|8436.4|11843
1648558800000|2022-03-29 13:00:00|8454.3|8452.8|8476.4|8473.8|8477.2|8476|8448.4|8446.9|8841
1648562400000|2022-03-29 14:00:00|8475.9|8473.9|8450.4|8449.5|8476.9|8474.5|8439|8437.3|9237
1648566000000|2022-03-29 15:00:00|8450.3|8449.4|8460.1|8458.6|8463.3|8461.8|8449.2|8447.8|7466
1648569600000|2022-03-29 16:00:00|8460.2|8458.7|8467.9|8466.4|8472.1|8471.2|8455.9|8454.9|5702
1648573200000|2022-03-29 17:00:00|8468.1|8466.6|8473.7|8472.8|8482.5|8481.5|8467.7|8466.5|4572
1648576800000|2022-03-29 18:00:00|8473.5|8472.6|8468.9|8468|8475.8|8474.7|8468.6|8467.7|3723
1648580400000|2022-03-29 19:00:00|8468.8|8467.9|8465.9|8464.4|8470.8|8469.9|8463.2|8462|3582
1648584000000|2022-03-29 20:00:00|8465.8|8464.3|8469.9|8463|8471.7|8469|8464.6|8462.8|2226
1648587600000|2022-03-29 21:00:00|8470.9|8463.1|8470.6|8459.6|8477.1|8466.1|8465.6|8455.4|3389
1648591200000|2022-03-29 22:00:00|8470.5|8459.5|8469.7|8467.3|8472.9|8470.1|8465.3|8458.9|4899
1648594800000|2022-03-29 23:00:00|8469.3|8467.8|8471.7|8470.2|8472|8470.7|8467.2|8465.7|2169
1648598400000|2022-03-30 00:00:00|8471.6|8470.1|8473.3|8471.8|8473.5|8472.2|8468.3|8466.9|4878
1648602000000|2022-03-30 01:00:00|8473.2|8471.7|8480.5|8479|8481.7|8480.4|8472.8|8471.5|5118
1648605600000|2022-03-30 02:00:00|8480.6|8479.1|8479.4|8478.5|8482.5|8481.3|8478.9|8477.7|4120
1648609200000|2022-03-30 03:00:00|8479.3|8478.4|8480.8|8479.3|8483|8481.5|8477.2|8475.9|4181
1648612800000|2022-03-30 04:00:00|8480.9|8479.4|8481.6|8480.1|8485.2|8483.9|8480|8478.7|3522
1648616400000|2022-03-30 05:00:00|8481.7|8480.2|8470.2|8468.7|8482.2|8481.1|8466.7|8465.5|3510
1648620000000|2022-03-30 06:00:00|8469.9|8468.4|8467.9|8467|8473.5|8472.3|8465.8|8464.6|6572
1648623600000|2022-03-30 07:00:00|8468|8467.1|8478.1|8477.2|8485.6|8484.4|8468|8467.1|9028
1648627200000|2022-03-30 08:00:00|8478.6|8477.1|8491|8489.5|8491.1|8489.9|8471|8470|9397
1648630800000|2022-03-30 09:00:00|8491.1|8489.6|8476|8474.5|8493.4|8492.4|8475.5|8474.4|7220
1648634400000|2022-03-30 10:00:00|8476.1|8474.6|8469.4|8468.5|8476.8|8475.5|8462.8|8461.3|7647
1648638000000|2022-03-30 11:00:00|8469.5|8468.6|8465.7|8464.2|8473.2|8472.3|8463.4|8462.2|5609
1648641600000|2022-03-30 12:00:00|8465.3|8464.4|8454.7|8453.8|8465.6|8464.5|8452|8449.2|8623
1648645200000|2022-03-30 13:00:00|8454.8|8453.9|8475|8474.1|8475.5|8474.6|8454|8453.1|8320
1648648800000|2022-03-30 14:00:00|8474.8|8473.9|8474.7|8473.8|8478.7|8477.7|8469.7|8468.8|7593
1648652400000|2022-03-30 15:00:00|8474.5|8473.6|8489.5|8488.6|8490.9|8490|8473.1|8472.2|5850
1648656000000|2022-03-30 16:00:00|8489.4|8488.5|8489|8488.1|8493.2|8492.3|8481.9|8480.9|4752
1648659600000|2022-03-30 17:00:00|8488.9|8488|8492.3|8491.4|8494.7|8493.7|8486.8|8485.9|3340
1648663200000|2022-03-30 18:00:00|8492.2|8491.3|8495.8|8494.9|8498.4|8497.4|8490.9|8490|2721
1648666800000|2022-03-30 19:00:00|8495.7|8494.8|8491.9|8490.4|8497.4|8496.5|8491.6|8490.3|2838
1648670400000|2022-03-30 20:00:00|8491.7|8490.2|8498.6|8491.6|8498.6|8496|8491|8489.8|1945
1648674000000|2022-03-30 21:00:00|8498.7|8491.2|8497.7|8491.7|8502.1|8495.1|8497.2|8489.5|4824
1648677600000|2022-03-30 22:00:00|8497.9|8490.8|8493.7|8492.2|8499.4|8497.5|8493.6|8489.4|4293
1648681200000|2022-03-30 23:00:00|8493.4|8491.9|8496.5|8495|8498.2|8496.7|8493.3|8491.8|2667
1648684800000|2022-03-31 00:00:00|8496.4|8494.9|8503.4|8501.9|8506.4|8504.9|8495.3|8494.1|6685
1648688400000|2022-03-31 01:00:00|8503.3|8501.8|8509.2|8507.7|8511.8|8510.6|8502.4|8500.9|5091
1648692000000|2022-03-31 02:00:00|8509.3|8507.8|8511|8510.1|8511.8|8510.7|8507.6|8506.4|3545
1648695600000|2022-03-31 03:00:00|8511.1|8510.2|8511.7|8510.8|8513.2|8512|8510.1|8508.9|2837
1648699200000|2022-03-31 04:00:00|8511.8|8510.9|8509.8|8508.9|8512.3|8511.1|8509.5|8508.4|2084
1648702800000|2022-03-31 05:00:00|8510|8509.1|8506.2|8504.7|8511.9|8510.7|8506.1|8504.6|3146
1648706400000|2022-03-31 06:00:00|8506.6|8504.3|8503|8502.1|8508.1|8507|8493.6|8492.4|6906
1648710000000|2022-03-31 07:00:00|8503.3|8501.8|8489.5|8488|8507.6|8506.7|8489.2|8487.9|8090
1648713600000|2022-03-31 08:00:00|8489.6|8488.1|8482.8|8481.3|8490.4|8488.9|8474.3|8473|8286
1648717200000|2022-03-31 09:00:00|8482.9|8481.4|8468.7|8467.8|8483.8|8482.3|8468.6|8467.5|7762
1648720800000|2022-03-31 10:00:00|8469|8467.5|8456.2|8455.3|8469.6|8468.4|8450|8448.8|6974
1648724400000|2022-03-31 11:00:00|8456.1|8455.2|8459.2|8458.3|8465.1|8463.8|8448.8|8447.6|6532
1648728000000|2022-03-31 12:00:00|8459.3|8458.4|8450.3|8448.8|8465.8|8462.7|8449.2|8448.3|6822
1648731600000|2022-03-31 13:00:00|8450.6|8449.1|8446.3|8445.4|8455.9|8454.7|8435.8|8434.4|10109
1648735200000|2022-03-31 14:00:00|8446.6|8445.1|8449.1|8447.6|8454.9|8453.4|8433.5|8432.3|11012
1648738800000|2022-03-31 15:00:00|8449.2|8447.7|8436|8435.1|8452.4|8450.9|8435|8434|8268
1648742400000|2022-03-31 16:00:00|8436.3|8434.8|8435|8434.1|8436.9|8435.8|8430.8|8429.7|4944
1648746000000|2022-03-31 17:00:00|8434.9|8434|8431.8|8430.9|8438|8437.1|8431.5|8430.5|3519
1648749600000|2022-03-31 18:00:00|8431.9|8431|8428.4|8427.5|8431.9|8431|8425.8|8424.8|3494
1648753200000|2022-03-31 19:00:00|8428.3|8427.4|8422.6|8421.7|8429.1|8428.2|8420.2|8419.1|4006
1648756800000|2022-03-31 20:00:00|8422.7|8421.8|8427.1|8419.7|8427.5|8423.8|8419.9|8413.5|3196
1648760400000|2022-03-31 21:00:00|8429.3|8418.3|8429|8418.6|8430.9|8420.7|8421.1|8410.1|7919
1648764000000|2022-03-31 22:00:00|8429.1|8418.5|8423.5|8422|8429.7|8423.2|8420.5|8414.1|8560
1648767600000|2022-03-31 23:00:00|8424.3|8421.4|8424|8422.5|8424.5|8423|8421.5|8419.7|2985
1648771200000|2022-04-01 00:00:00|8424.1|8422.6|8425.1|8423.6|8425.8|8424.6|8420.3|8419.2|4111
1648774800000|2022-04-01 01:00:00|8425.2|8423.7|8429.7|8428.2|8431.2|8429.5|8424|8422.9|3116
1648778400000|2022-04-01 02:00:00|8429.6|8428.1|8431.1|8430.2|8433.1|8432|8427|8425.8|3006
1648782000000|2022-04-01 03:00:00|8431|8430.1|8425.2|8424.3|8431.9|8430.7|8424.7|8423.4|2801
1648785600000|2022-04-01 04:00:00|8425|8424.1|8426.3|8425.4|8428.1|8426.9|8424.4|8423.4|2086
1648789200000|2022-04-01 05:00:00|8426.7|8425.2|8428.1|8426.6|8430.1|8428.9|8425.8|8424.5|2441
1648792800000|2022-04-01 06:00:00|8428.4|8426.9|8439.3|8437.8|8439.8|8438.3|8420.6|8419.3|5744
1648796400000|2022-04-01 07:00:00|8438.8|8437.3|8422.8|8421.3|8441.7|8440.5|8419.2|8417.9|8059
1648800000000|2022-04-01 08:00:00|8423|8421.5|8425.5|8424|8438.6|8437.5|8422.3|8420.8|6795
1648803600000|2022-04-01 09:00:00|8425.2|8423.7|8422.6|8421.1|8425.3|8423.8|8412.2|8410.7|7012
1648807200000|2022-04-01 10:00:00|8422.3|8421.4|8422.5|8421|8422.5|8421.5|8412.7|8411.5|5049
1648810800000|2022-04-01 11:00:00|8422.2|8421.3|8414.6|8413.7|8423.6|8422.4|8408.6|8407.3|5211
1648814400000|2022-04-01 12:00:00|8414.7|8413.8|8423.2|8422.3|8431.3|8430.1|8412.7|8411.8|7824
1648818000000|2022-04-01 13:00:00|8423.3|8422.4|8433.6|8429.4|8435.5|8434.6|8422.5|8421.5|6423
1648821600000|2022-04-01 14:00:00|8434|8430.2|8420.7|8419.8|8435.9|8434.5|8417.2|8416.3|7248
1648825200000|2022-04-01 15:00:00|8420.6|8419.7|8422.9|8422|8426.8|8425.7|8417.1|8416.2|5502
1648828800000|2022-04-01 16:00:00|8423|8422.1|8425.2|8424.3|8427.8|8426.6|8421.5|8420.3|3484
1648832400000|2022-04-01 17:00:00|8425.3|8424.4|8430.7|8429.8|8433|8431.8|8423.8|8422.8|3267
1648836000000|2022-04-01 18:00:00|8430.6|8429.7|8423.3|8422.4|8431.6|8430.6|8423.1|8422|2726
1648839600000|2022-04-01 19:00:00|8423.6|8422.1|8425.2|8423.7|8425.4|8424.1|8422.6|8421.3|2841
1648843200000|2022-04-01 20:00:00|8425.1|8423.6|8425.7|8424.2|8432.4|8428.2|8423.3|8417.7|2932
1649016000000|2022-04-03 20:00:00|8430.5|8417.5|8428.8|8414.7|8439.2|8418.2|8421.9|8403.5|209
1649019600000|2022-04-03 21:00:00|8428.9|8414.5|8427.3|8416.3|8440.1|8423.3|8422.2|8408.3|2466
1649023200000|2022-04-03 22:00:00|8427.2|8416.2|8428.4|8426|8431.2|8427.5|8422.4|8415.4|5473
1649026800000|2022-04-03 23:00:00|8428.5|8425.9|8429.5|8428|8429.8|8428.3|8426.3|8424.8|2207
1649030400000|2022-04-04 00:00:00|8429.6|8428.1|8427.3|8425.8|8431.6|8430.6|8425.3|8424.1|3068
1649034000000|2022-04-04 01:00:00|8427.4|8425.9|8426.3|8425.4|8428.7|8427.2|8425.2|8424.1|2723
1649037600000|2022-04-04 02:00:00|8426.4|8425.5|8425.8|8424.9|8429.7|8428.4|8425.8|8424.6|1991
1649041200000|2022-04-04 03:00:00|8425.7|8424.8|8424.6|8423.1|8427.3|8426|8422.8|8421.6|2132
1649044800000|2022-04-04 04:00:00|8424.7|8423.2|8422.8|8421.3|8424.7|8423.3|8421.8|8420.7|1902
1649048400000|2022-04-04 05:00:00|8422.9|8421.4|8418.6|8417.1|8423.4|8422.2|8418.3|8417|2327
1649052000000|2022-04-04 06:00:00|8418.7|8417.2|8410.3|8408.8|8420.4|8419.1|8407.9|8406.8|4834
1649055600000|2022-04-04 07:00:00|8410.5|8409|8403.9|8402.4|8411.7|8410.6|8401|8399.7|6561
1649059200000|2022-04-04 08:00:00|8403.8|8402.3|8405.1|8403.6|8414.2|8413.1|8400.8|8399.7|6128
1649062800000|2022-04-04 09:00:00|8405|8403.5|8393.3|8392.4|8408.1|8407|8392.6|8391.7|5402
1649066400000|2022-04-04 10:00:00|8393.4|8392.5|8401.9|8401|8402.9|8401.6|8390|8389.1|5333
1649070000000|2022-04-04 11:00:00|8401.8|8400.9|8397.6|8396.1|8403.3|8402|8395.1|8393.8|5722
1649073600000|2022-04-04 12:00:00|8397.4|8395.9|8392.6|8391.1|8398.7|8397.5|8386.5|8385.3|6008
1649077200000|2022-04-04 13:00:00|8392.3|8391.4|8380.6|8379.1|8395.2|8394.1|8377.6|8376.5|5972
1649080800000|2022-04-04 14:00:00|8380.7|8379.2|8383.9|8383|8385.4|8384.5|8366.9|8366|6731
1649084400000|2022-04-04 15:00:00|8383.8|8382.9|8382.2|8381.3|8388.2|8387.3|8378.3|8377.2|4701
1649088000000|2022-04-04 16:00:00|8382.1|8381.2|8375.6|8374.7|8382.7|8381.6|8374.9|8373.8|4025
1649091600000|2022-04-04 17:00:00|8375.7|8374.8|8369.7|8368.8|8377.7|8376.7|8369.2|8368.1|3641
1649095200000|2022-04-04 18:00:00|8369.6|8368.7|8365.9|8365|8373.4|8372.4|8362.2|8361.3|3326
1649098800000|2022-04-04 19:00:00|8366.3|8364.8|8364.9|8364|8368|8367|8362.6|8361.4|2750
1649102400000|2022-04-04 20:00:00|8364.8|8363.9|8369.4|8364.4|8369.7|8366.7|8364.8|8361.6|1993
1649106000000|2022-04-04 21:00:00|8369.7|8364|8369.5|8363.5|8375.3|8366.3|8367.9|8358.9|2458
1649109600000|2022-04-04 22:00:00|8369.6|8363.6|8367.9|8366.4|8371.7|8368.7|8367.3|8359.6|2656
1649113200000|2022-04-04 23:00:00|8368|8366.5|8370.6|8369.1|8370.8|8369.3|8367.6|8366.1|1608
1649116800000|2022-04-05 00:00:00|8370.7|8369.2|8372.4|8370.9|8374.8|8373.3|8368.9|8367.6|3759
1649120400000|2022-04-05 01:00:00|8372.3|8370.8|8362.8|8361.3|8372.4|8370.9|8362.3|8360.9|2652
1649124000000|2022-04-05 02:00:00|8362.9|8361.4|8364.6|8363.7|8365.5|8364.2|8361.8|8360.3|1700
1649127600000|2022-04-05 03:00:00|8364.7|8363.8|8367.6|8366.1|8367.6|8366.4|8364.2|8363|1616
1649131200000|2022-04-05 04:00:00|8367.4|8365.9|8357.5|8356|8367.6|8366.1|8356.7|8355.2|4801
1649134800000|2022-04-05 05:00:00|8357.4|8355.9|8355.2|8353.7|8358.2|8357|8353.5|8352.2|2787
1649138400000|2022-04-05 06:00:00|8355.3|8353.8|8356.4|8354.9|8362.8|8361.5|8353.1|8351.8|4824
1649142000000|2022-04-05 07:00:00|8356.3|8355.4|8367|8365.5|8369|8367.9|8352.9|8351.4|6777
1649145600000|2022-04-05 08:00:00|8367.1|8365.6|8360|8359.1|8368.4|8367.3|8351.9|8350.7|6097
1649149200000|2022-04-05 09:00:00|8359.9|8359|8354.9|8353.4|8363.2|8361.9|8353.4|8351.9|5160
1649152800000|2022-04-05 10:00:00|8354.6|8353.1|8358|8356.5|8359.1|8357.9|8347.6|8346.5|5535
1649156400000|2022-04-05 11:00:00|8358.1|8356.6|8350.3|8349.4|8361.1|8359.9|8349.9|8348.9|5089
1649160000000|2022-04-05 12:00:00|8350.4|8349.5|8347.4|8345.9|8352.5|8351.3|8343.1|8341.8|5161
1649163600000|2022-04-05 13:00:00|8347.3|8345.8|8344.5|8333.5|8348.6|8347.5|8332.7|8328.3|6034
1649167200000|2022-04-05 14:00:00|8340|8329.4|8330.8|8329.9|8340.8|8339.5|8329.1|8327.7|9915
1649170800000|2022-04-05 15:00:00|8330.9|8330|8337.3|8335.8|8338.5|8337.3|8328.6|8327.4|5677
1649174400000|2022-04-05 16:00:00|8337.2|8335.7|8341.5|8340.6|8342.2|8341|8334.9|8333.6|4763
1649178000000|2022-04-05 17:00:00|8341.6|8340.7|8339.6|8338.7|8342.3|8341.2|8337.9|8336.9|3071
1649181600000|2022-04-05 18:00:00|8339.7|8338.8|8336.6|8335.7|8344.3|8343.4|8335.9|8334.8|3540
1649185200000|2022-04-05 19:00:00|8336.7|8335.8|8338.4|8336.9|8343.2|8342|8336|8334.8|3378
1649188800000|2022-04-05 20:00:00|8338.3|8336.8|8344.5|8334.2|8347.8|8343|8337.7|8332.7|2747
1649192400000|2022-04-05 21:00:00|8344.4|8332.5|8345.8|8337.5|8348.1|8338.8|8339|8328|8487
1649196000000|2022-04-05 22:00:00|8345.7|8337.6|8340.1|8338.6|8347.4|8340|8339.6|8333.3|3405
1649199600000|2022-04-05 23:00:00|8340.3|8338.1|8340.6|8339.1|8342.5|8341|8339.9|8338.1|1422
1649203200000|2022-04-06 00:00:00|8340.7|8339.2|8339.4|8337.9|8340.9|8339.4|8337|8335.8|3291
1649206800000|2022-04-06 01:00:00|8339.5|8338|8337.4|8335.9|8342.4|8340.9|8335.9|8334.7|4467
1649210400000|2022-04-06 02:00:00|8337.5|8336|8336.1|8334.6|8338.1|8336.9|8334.4|8332.9|3925
1649214000000|2022-04-06 03:00:00|8336.3|8334.8|8339|8337.5|8340.3|8338.8|8336.1|8334.6|2681
1649217600000|2022-04-06 04:00:00|8338.9|8337.4|8338.9|8337.4|8341.4|8339.9|8338.3|8336.8|2173
1649221200000|2022-04-06 05:00:00|8338.8|8337.3|8334.4|8332.9|8339.6|8338.1|8333.8|8332.4|2777
1649224800000|2022-04-06 06:00:00|8334.5|8333|8338.6|8337.1|8339.7|8338.3|8331|8329.8|5700
1649228400000|2022-04-06 07:00:00|8338.3|8337.4|8338.8|8337.9|8341.7|8340.4|8332.3|8331|8039
1649232000000|2022-04-06 08:00:00|8339|8337.5|8341|8339.5|8343.7|8342.2|8329.8|8328.6|7690
1649235600000|2022-04-06 09:00:00|8340.9|8339.4|8332.1|8330.6|8341.9|8340.4|8326.4|8325.1|6399
1649239200000|2022-04-06 10:00:00|8332.2|8330.7|8340.9|8339.4|8342.2|8340.8|8329.4|8328.1|5842
1649242800000|2022-04-06 11:00:00|8341|8339.5|8343.2|8342.3|8349.3|8348|8340.3|8339.1|5615
1649246400000|2022-04-06 12:00:00|8343|8342.1|8350.7|8349.2|8353.7|8352.3|8343|8342.1|6169
1649250000000|2022-04-06 13:00:00|8350.6|8349.1|8343.4|8342.5|8354.4|8353.2|8343.1|8341.9|6778
1649253600000|2022-04-06 14:00:00|8344|8342.7|8343.5|8342.6|8350.1|8348.9|8341.4|8340.5|7981
1649257200000|2022-04-06 15:00:00|8343.3|8342.4|8341.4|8340.5|8345|8343.9|8337.5|8336.6|6499
1649260800000|2022-04-06 16:00:00|8341.7|8340.2|8342.3|8341.4|8344.4|8343.2|8337.8|8336.5|3812
1649264400000|2022-04-06 17:00:00|8342.4|8341.5|8338.2|8334.4|8344.2|8343|8336.8|8334.4|3579
1649268000000|2022-04-06 18:00:00|8338.3|8334.3|8340.3|8338.8|8343.6|8341.7|8335|8332.8|10313
1649271600000|2022-04-06 19:00:00|8340.5|8339|8338.3|8336.8|8341.6|8340.3|8337.3|8336|5209
1649275200000|2022-04-06 20:00:00|8338.1|8336.6|8342.8|8331.8|8343.6|8339.1|8335.6|8330.9|3114
1649278800000|2022-04-06 21:00:00|8342.9|8331.9|8345.2|8335.3|8347.1|8337.9|8338.6|8327.6|3020
1649282400000|2022-04-06 22:00:00|8345.5|8335|8339.4|8337.2|8346.6|8338.2|8335.8|8333.5|2881
1649286000000|2022-04-06 23:00:00|8339|8337.5|8339.2|8337.7|8340.6|8339.1|8337.7|8336.2|2165
1649289600000|2022-04-07 00:00:00|8339.1|8337.6|8345.1|8343.6|8346.4|8344.9|8337.6|8336.4|4306
1649293200000|2022-04-07 01:00:00|8345.2|8343.7|8341.4|8339.9|8346.3|8345.1|8340.4|8339.2|3574
1649296800000|2022-04-07 02:00:00|8341.5|8340|8340.8|8339.3|8342.8|8341.3|8339.6|8338.1|2565
1649300400000|2022-04-07 03:00:00|8341|8339.5|8340.5|8339|8342.7|8341.5|8339.7|8338.4|2456
1649304000000|2022-04-07 04:00:00|8340.4|8338.9|8343.8|8342.3|8345.1|8343.6|8340.2|8338.8|1937
1649307600000|2022-04-07 05:00:00|8343.7|8342.2|8344.7|8343.2|8345.6|8344.3|8342.6|8341.4|2387
1649311200000|2022-04-07 06:00:00|8344.6|8343.1|8343.5|8342.6|8352|8350.5|8340.3|8338.8|4898
1649314800000|2022-04-07 07:00:00|8343.6|8342.7|8325.9|8325|8344.1|8342.9|8317|8315.7|6786
1649318400000|2022-04-07 08:00:00|8325.8|8324.9|8321.8|8320.3|8328.4|8327.1|8314.6|8313.4|6090
1649322000000|2022-04-07 09:00:00|8321.9|8320.4|8326|8324.5|8328.7|8327.5|8317.1|8316|6762
1649325600000|2022-04-07 10:00:00|8326.1|8324.6|8334.6|8333.1|8337.4|8335.9|8324.2|8323|5236
1649329200000|2022-04-07 11:00:00|8334.3|8333.4|8341.3|8339.8|8345.4|8343.9|8328.8|8326.8|8026
1649332800000|2022-04-07 12:00:00|8341.5|8340|8351|8349.5|8356.3|8355.3|8340.1|8338.8|5547
1649336400000|2022-04-07 13:00:00|8351.1|8349.6|8351.7|8350.8|8365.5|8364.3|8347.6|8346.3|7373
1649340000000|2022-04-07 14:00:00|8351.6|8350.7|8351.7|8350.8|8354|8352.8|8341.6|8340.4|8386
1649343600000|2022-04-07 15:00:00|8352|8350.5|8345.9|8345|8357|8355.6|8344.8|8343.8|6248
1649347200000|2022-04-07 16:00:00|8345.8|8344.9|8332.8|8331.9|8347.3|8346|8332.7|8331.5|4663
1649350800000|2022-04-07 17:00:00|8332.7|8331.8|8329.4|8328.5|8333.7|8332.6|8326.4|8325.2|3916
1649354400000|2022-04-07 18:00:00|8329.5|8328.6|8322.7|8321.8|8331.2|8330.1|8321.7|8320.6|3388
1649358000000|2022-04-07 19:00:00|8322.3|8321.4|8316.2|8315.3|8323.9|8322.6|8315.8|8314.6|4197
1649361600000|2022-04-07 20:00:00|8316.5|8315|8324.6|8315.6|8325.5|8322.6|8315.6|8314.4|3569
1649365200000|2022-04-07 21:00:00|8324.9|8314.5|8325|8317.7|8327.8|8320.5|8317.8|8308.3|3487
1649368800000|2022-04-07 22:00:00|8325.5|8317.4|8320.4|8318.9|8327.8|8322.2|8319.8|8313.7|3680
1649372400000|2022-04-07 23:00:00|8320.5|8319|8314|8312.5|8320.9|8319.4|8312.3|8310.8|2138
1649376000000|2022-04-08 00:00:00|8313.8|8312.3|8311.5|8310|8316.6|8315.1|8311|8309.5|4759
1649379600000|2022-04-08 01:00:00|8311.6|8310.1|8312.9|8311.4|8314.3|8313|8309.7|8308.5|3379
1649383200000|2022-04-08 02:00:00|8313|8311.5|8309.9|8308.4|8314.7|8313.3|8308.3|8306.8|2828
1649386800000|2022-04-08 03:00:00|8309.8|8308.3|8313.2|8311.7|8313.6|8312.1|8309.1|8307.6|1797
1649390400000|2022-04-08 04:00:00|8313.1|8311.6|8311.6|8310.7|8313.5|8312.3|8310.8|8309.5|1948
1649394000000|2022-04-08 05:00:00|8311.7|8310.8|8314.9|8313.4|8315.1|8313.6|8309.8|8308.4|3033
1649397600000|2022-04-08 06:00:00|8314.7|8313.2|8329.1|8327.6|8329.1|8327.9|8314.1|8312.6|4679
1649401200000|2022-04-08 07:00:00|8329|8327.5|8333.8|8332.3|8335.3|8333.8|8324.7|8323.4|6838
1649404800000|2022-04-08 08:00:00|8333.5|8332|8331.8|8330.3|8337|8335.7|8326.3|8324.9|5691
1649408400000|2022-04-08 09:00:00|8331.9|8330.4|8334.3|8332.8|8341|8339.9|8330.9|8329.4|5144
1649412000000|2022-04-08 10:00:00|8334.2|8332.7|8347.4|8345.9|8349|8347.8|8329.1|8327.9|5642
1649415600000|2022-04-08 11:00:00|8347.3|8345.8|8337.3|8335.8|8348.2|8347|8336.2|8335.2|5368
1649419200000|2022-04-08 12:00:00|8336.9|8336|8334.6|8333.1|8348.2|8347.1|8332.1|8330.7|5831
1649422800000|2022-04-08 13:00:00|8334.3|8333.4|8349.3|8347.8|8350.1|8349|8332.8|8331.6|8122
1649426400000|2022-04-08 14:00:00|8349.1|8348.2|8360.1|8358.6|8372.2|8361.4|8341.7|8340.3|7143
1649430000000|2022-04-08 15:00:00|8359.9|8358.4|8345.4|8343.9|8361.7|8360.6|8344.1|8342.9|5904
1649433600000|2022-04-08 16:00:00|8345|8344.1|8343.5|8342.6|8347.7|8346.8|8340.5|8339.4|3534
1649437200000|2022-04-08 17:00:00|8343.4|8342.5|8345.6|8344.7|8348.1|8347.2|8342.7|8341.5|3378
1649440800000|2022-04-08 18:00:00|8346|8345.1|8348.2|8347.3|8349.7|8348.7|8344.3|8343.1|2977
1649444400000|2022-04-08 19:00:00|8348.1|8347.2|8346.8|8345.3|8349|8347.5|8343.5|8342.1|2296
1649448000000|2022-04-08 20:00:00|8346.7|8345.2|8344.1|8342.6|8350|8345.2|8341.9|8337.4|2313
1649620800000|2022-04-10 20:00:00|8393.2|8372.9|8384.2|8363.2|8395.3|8377.2|8383|8362|1019
1649624400000|2022-04-10 21:00:00|8390|8369|8378|8367|8396|8377.4|8372.2|8351.2|3510
1649628000000|2022-04-10 22:00:00|8377|8366|8354.3|8351.4|8379.5|8370|8352.3|8349.3|7919
1649631600000|2022-04-10 23:00:00|8354.2|8351.5|8354.1|8352.6|8355.9|8354.2|8351.4|8349.9|3248
1649635200000|2022-04-11 00:00:00|8354.2|8352.7|8362.8|8361.3|8363.8|8362.3|8354.2|8352.7|3825
1649638800000|2022-04-11 01:00:00|8362.7|8361.2|8362.5|8361|8365.4|8364.1|8359.1|8358.1|3981
1649642400000|2022-04-11 02:00:00|8362.6|8361.1|8359.3|8357.8|8365.4|8363.9|8358.7|8357.6|4243
1649646000000|2022-04-11 03:00:00|8359.2|8357.7|8362.9|8362|8363.3|8362.1|8358.7|8357.5|2980
1649649600000|2022-04-11 04:00:00|8363|8362.1|8363.3|8361.8|8364.9|8363.6|8360.6|8359.1|2330
1649653200000|2022-04-11 05:00:00|8363.1|8361.6|8372.5|8361.5|8374.7|8365.2|8362|8359.5|3245
1649656800000|2022-04-11 06:00:00|8368.3|8361.9|8377.1|8376.2|8378.5|8377.3|8363.9|8358.4|6576
1649660400000|2022-04-11 07:00:00|8377|8376.1|8375.2|8373.7|8380.2|8379.1|8365.4|8364.2|8305
1649664000000|2022-04-11 08:00:00|8375.1|8373.6|8372.1|8371.2|8380.8|8379.7|8367.9|8367|6322
1649667600000|2022-04-11 09:00:00|8372.2|8371.3|8371|8369.5|8377.1|8375.9|8370|8368.7|5493
1649671200000|2022-04-11 10:00:00|8371.1|8369.6|8366|8365.1|8375.7|8374.5|8364|8362.8|6090
1649674800000|2022-04-11 11:00:00|8365.9|8365|8367.1|8365.6|8373.6|8372.4|8363.3|8362.2|5383
1649678400000|2022-04-11 12:00:00|8367|8365.5|8365.3|8364.4|8371.7|8370.4|8362.9|8361.9|5780
1649682000000|2022-04-11 13:00:00|8365.7|8364.2|8353.9|8353|8367.1|8365.9|8353.9|8352.7|6664
1649685600000|2022-04-11 14:00:00|8354.2|8352.7|8356.1|8355.2|8358|8356.8|8353.2|8351.9|6815
1649689200000|2022-04-11 15:00:00|8355.8|8354.9|8346|8345.1|8356.6|8355.7|8343.3|8342.1|5488
1649692800000|2022-04-11 16:00:00|8345.9|8345|8352.3|8350.8|8354.9|8353.7|8344.6|8343.6|3639
1649696400000|2022-04-11 17:00:00|8352|8351.1|8355.5|8354.6|8356.8|8355.6|8350.7|8349.4|3299
1649700000000|2022-04-11 18:00:00|8355.6|8354.7|8356.3|8354.8|8360.2|8358.8|8354|8352.8|3265
1649703600000|2022-04-11 19:00:00|8356.4|8354.9|8358.3|8356.8|8358.8|8357.5|8354.4|8352.9|2544
1649707200000|2022-04-11 20:00:00|8357.9|8356.4|8356.7|8349.2|8358|8356.8|8353.1|8349.2|2389
1649710800000|2022-04-11 21:00:00|8356.6|8349.1|8358|8348.4|8360.8|8350.5|8352.7|8341.7|5239
1649714400000|2022-04-11 22:00:00|8359.5|8348.5|8353|8351.5|8360.1|8353.5|8352.2|8347|3208
1649718000000|2022-04-11 23:00:00|8353.4|8351.1|8353.1|8351.6|8356.2|8354.7|8351.8|8350.1|2743
1649721600000|2022-04-12 00:00:00|8353|8351.5|8352.9|8351.4|8354|8352.5|8348.7|8347.2|3820
1649725200000|2022-04-12 01:00:00|8352.8|8351.3|8352.1|8350.6|8357.9|8356.8|8351.6|8350.3|4043
1649728800000|2022-04-12 02:00:00|8352.2|8350.7|8351.6|8350.1|8353.3|8351.8|8347.9|8346.6|2763
1649732400000|2022-04-12 03:00:00|8351.5|8350|8350.7|8349.2|8352.8|8351.3|8349.5|8348|2436
1649736000000|2022-04-12 04:00:00|8350.8|8349.3|8352.8|8351.3|8353.2|8352.1|8349.5|8348.4|2630
1649739600000|2022-04-12 05:00:00|8352.7|8351.2|8347.5|8344.1|8353.8|8352.5|8346.3|8344.1|3034
1649743200000|2022-04-12 06:00:00|8347.4|8344.2|8346.4|8344.9|8355.6|8354.5|8345.3|8343.8|5708
1649746800000|2022-04-12 07:00:00|8346.1|8345.2|8352.9|8352|8354.5|8353.2|8345.9|8344.7|7101
1649750400000|2022-04-12 08:00:00|8353.2|8351.7|8354.3|8352.8|8358.7|8357.7|8348.4|8347.2|5849
1649754000000|2022-04-12 09:00:00|8354.2|8352.7|8359.4|8358.5|8360.8|8359.6|8353.2|8351.7|4929
1649757600000|2022-04-12 10:00:00|8359.9|8358.4|8350.7|8349.2|8361.5|8360.4|8346.2|8345.3|4845
1649761200000|2022-04-12 11:00:00|8350.6|8349.1|8342.2|8340.7|8351.6|8350.3|8340|8338.8|5093
1649764800000|2022-04-12 12:00:00|8342.4|8340.9|8350.8|8349.3|8359.1|8357.8|8338.8|8337.4|9390
1649768400000|2022-04-12 13:00:00|8350.6|8349.1|8338.9|8337.4|8355.6|8354.3|8334.3|8333.1|11151
1649772000000|2022-04-12 14:00:00|8338.5|8337.6|8340.4|8339.5|8347.3|8346|8338.4|8337.3|7616
1649775600000|2022-04-12 15:00:00|8340.5|8339.6|8329.6|8328.1|8342.7|8341.4|8325.2|8323.8|6298
1649779200000|2022-04-12 16:00:00|8329.5|8328|8325.9|8325|8332.1|8330.8|8321.1|8319.9|6222
1649782800000|2022-04-12 17:00:00|8325.8|8324.9|8321.4|8319.9|8327.8|8326.5|8319.9|8318.8|4779
1649786400000|2022-04-12 18:00:00|8321.1|8320.2|8327.2|8325.7|8328.6|8327.5|8320.8|8319.5|3763
1649790000000|2022-04-12 19:00:00|8326.9|8326|8330.7|8329.2|8332.6|8331.3|8326.9|8326|3221
1649793600000|2022-04-12 20:00:00|8330.5|8329|8330.7|8326.1|8331.8|8330.7|8327.2|8323.4|2255
1649797200000|2022-04-12 21:00:00|8332.9|8325|8333.1|8322.1|8342.4|8331.4|8328.9|8318.2|3562
1649800800000|2022-04-12 22:00:00|8332.1|8322.4|8329.4|8327.1|8335.2|8329.4|8326.7|8321.4|3321
1649804400000|2022-04-12 23:00:00|8329|8327.5|8327.3|8325.8|8329.5|8328|8326|8324.5|1835
1649808000000|2022-04-13 00:00:00|8327.2|8325.7|8325.4|8323.9|8328.7|8327.5|8323.4|8322.3|3859
1649811600000|2022-04-13 01:00:00|8325.3|8323.8|8328|8326.5|8328.7|8327.2|8322.9|8321.6|4349
1649815200000|2022-04-13 02:00:00|8328.3|8326.8|8327.1|8326.2|8329.6|8328.3|8326.2|8324.9|4109
1649818800000|2022-04-13 03:00:00|8327.2|8326.3|8328.9|8327.4|8331.6|8330.3|8326.8|8325.4|2557
1649822400000|2022-04-13 04:00:00|8328.8|8327.3|8331.8|8330.3|8332.5|8331|8328.2|8326.9|2163
1649826000000|2022-04-13 05:00:00|8331.7|8330.2|8335.1|8330.9|8339|8332.9|8330.5|8328|2824
1649829600000|2022-04-13 06:00:00|8335.2|8330.5|8336.9|8335.4|8340.5|8339.3|8323.9|8321.1|9012
1649833200000|2022-04-13 07:00:00|8336.6|8335.7|8338|8336.5|8344.2|8343.1|8335.1|8333.8|6734
1649836800000|2022-04-13 08:00:00|8338.1|8336.6|8332.5|8331|8338.7|8337.8|8325.5|8324.4|5496
1649840400000|2022-04-13 09:00:00|8332.4|8330.9|8327.1|8326.2|8334|8332.9|8324.7|8323.6|5542
1649844000000|2022-04-13 10:00:00|8327.2|8326.3|8327.6|8326.7|8328.1|8326.9|8324|8323|4195
1649847600000|2022-04-13 11:00:00|8327.7|8326.8|8332.1|8330.6|8334.6|8333.7|8326.3|8325.3|6425
1649851200000|2022-04-13 12:00:00|8332.2|8330.7|8325.2|8324.3|8337.5|8336.5|8323|8321.8|6781
1649854800000|2022-04-13 13:00:00|8325.3|8324.4|8314.9|8314|8325.8|8324.7|8314.4|8313|7690
1649858400000|2022-04-13 14:00:00|8315|8314.1|8320.4|8319.5|8323.7|8322.6|8314.8|8313.6|7764
1649862000000|2022-04-13 15:00:00|8320.5|8319.6|8317.9|8317|8326.4|8325.2|8315.4|8314.2|6672
1649865600000|2022-04-13 16:00:00|8318|8317.1|8311.5|8310.6|8322|8320.7|8308.7|8307.4|5842
1649869200000|2022-04-13 17:00:00|8311.7|8310.2|8307|8306.1|8312.5|8311.5|8303.6|8302.3|4291
1649872800000|2022-04-13 18:00:00|8307.1|8306.2|8304.2|8303.3|8307.3|8306.4|8302.5|8301.3|3572
1649876400000|2022-04-13 19:00:00|8304.3|8303.4|8302.6|8301.1|8306.6|8305.1|8302.4|8300.9|2762
1649880000000|2022-04-13 20:00:00|8302.2|8300.7|8304.6|8300.5|8306.5|8303.6|8302.2|8299.4|2063
1649883600000|2022-04-13 21:00:00|8308.3|8297.5|8307.6|8298.3|8315.3|8304.3|8304.2|8293.2|3656
1649887200000|2022-04-13 22:00:00|8308.9|8298|8302.1|8300.6|8309.9|8304.1|8300.8|8298|3209
1649890800000|2022-04-13 23:00:00|8302.3|8300.8|8305.7|8304.2|8306|8304.5|8302|8300.5|2015
1649894400000|2022-04-14 00:00:00|8305.6|8304.1|8299.5|8298|8305.7|8304.2|8298.4|8297.3|3850
1649898000000|2022-04-14 01:00:00|8299.6|8298.1|8302.7|8301.2|8303.2|8301.9|8296.2|8294.7|4254
1649901600000|2022-04-14 02:00:00|8302.8|8301.3|8304|8302.5|8305.6|8304.3|8302|8300.6|3212
1649905200000|2022-04-14 03:00:00|8304.1|8302.6|8304.7|8303.2|8305.2|8304|8301.3|8299.8|2804
1649908800000|2022-04-14 04:00:00|8304.8|8303.3|8306.5|8305|8307.6|8306.1|8303.9|8302.4|2446
1649912400000|2022-04-14 05:00:00|8306.4|8304.9|8308.5|8307|8309.7|8308.4|8304.7|8303.3|2570
1649916000000|2022-04-14 06:00:00|8308.6|8307.1|8308.5|8307|8312.2|8310.9|8305.4|8304.2|4619
1649919600000|2022-04-14 07:00:00|8308.8|8307.3|8307.5|8306.6|8312.4|8311.2|8303.1|8301.9|6476
1649923200000|2022-04-14 08:00:00|8307.8|8306.3|8305.2|8303.7|8308.8|8307.7|8303|8301.8|5048
1649926800000|2022-04-14 09:00:00|8305.1|8303.6|8310.2|8308.7|8311|8309.8|8301|8299.8|5582
1649930400000|2022-04-14 10:00:00|8310.3|8308.8|8304.1|8303.2|8315.2|8314.2|8302.6|8301.6|5037
1649934000000|2022-04-14 11:00:00|8303.9|8303|8284.5|8283|8310.9|8305.5|8282.2|8280.7|7753
1649937600000|2022-04-14 12:00:00|8284.4|8282.9|8283.5|8282|8303.3|8301.8|8280.6|8279.3|10949
1649941200000|2022-04-14 13:00:00|8283.6|8282.1|8261.9|8260.4|8284.9|8283.9|8250.3|8249.1|12537
1649944800000|2022-04-14 14:00:00|8262.2|8260.7|8261.5|8260|8276.1|8274.8|8257.5|8256.5|10456
1649948400000|2022-04-14 15:00:00|8261.3|8259.8|8273.8|8272.3|8280.1|8278.6|8258.7|8257.6|9391
1649952000000|2022-04-14 16:00:00|8273.6|8272.1|8284.2|8283.3|8288.6|8287.4|8271.4|8270.2|6367
1649955600000|2022-04-14 17:00:00|8284.3|8283.4|8278|8276.5|8284.6|8283.4|8276.1|8274.9|3520
1649959200000|2022-04-14 18:00:00|8277.9|8276.4|8282.9|8281.4|8283.2|8282|8275.6|8274.3|2929
1649962800000|2022-04-14 19:00:00|8282.8|8281.3|8279.1|8277.6|8284.6|8283.3|8278.7|8277.4|2499
1649966400000|2022-04-14 20:00:00|8279.2|8277.7|8288.5|8277.5|8289.5|8282.1|8278.8|8272.7|2922
1649970000000|2022-04-14 21:00:00|8289|8278|8286.4|8275.4|8295.9|8284.9|8280.6|8269.6|4260
1649973600000|2022-04-14 22:00:00|8286.5|8275.5|8287.5|8271.9|8290.5|8276.6|8276.4|8265.4|6082
1649977200000|2022-04-14 23:00:00|8287.4|8271.8|8290.4|8274.4|8293.5|8278.2|8279|8266.5|17582
1649980800000|2022-04-15 00:00:00|8290.5|8274.5|8286|8272.6|8294.7|8280.4|8275.1|8260.8|12631
1649984400000|2022-04-15 01:00:00|8285.8|8272.8|8286.6|8274.5|8293.8|8279.5|8282.3|8270.9|15487
1649988000000|2022-04-15 02:00:00|8286.8|8274.6|8265.8|8261.1|8288|8277.4|8265|8258.6|17161
1649991600000|2022-04-15 03:00:00|8265.5|8260.7|8275.9|8265.5|8280.9|8266.8|8265.5|8257.5|20121
1649995200000|2022-04-15 04:00:00|8275.8|8265.3|8270.8|8265.3|8276.9|8268.1|8267.8|8260.7|19057
1649998800000|2022-04-15 05:00:00|8271.3|8265.4|8275.1|8267|8280|8269.6|8269|8260.2|21422
1650002400000|2022-04-15 06:00:00|8274.1|8267.9|8278.7|8267.7|8284.8|8276.1|8273.5|8265.2|13066
1650006000000|2022-04-15 07:00:00|8278.8|8267.8|8273.5|8266|8283.4|8274.1|8268.3|8261.9|16522
1650009600000|2022-04-15 08:00:00|8273.3|8266.6|8283.4|8273.4|8287.6|8278.3|8271.2|8262.6|16265
1650013200000|2022-04-15 09:00:00|8282.1|8274|8278.9|8272.4|8286.2|8279.1|8277|8269.1|17912
1650016800000|2022-04-15 10:00:00|8278.7|8272.5|8276.7|8268.3|8282.8|8273.8|8272.3|8265.8|19785
1650020400000|2022-04-15 11:00:00|8276.5|8268.5|8279.7|8273.9|8281.1|8274.7|8272.5|8264|19719
1650024000000|2022-04-15 12:00:00|8279.8|8273.5|8277.2|8272.4|8289.1|8278.1|8275.7|8269.1|17884
1650027600000|2022-04-15 13:00:00|8277.3|8272.6|8280.6|8270.9|8281.5|8273.3|8273.5|8266.3|12418
1650031200000|2022-04-15 14:00:00|8280.5|8269.7|8279.4|8269.5|8282|8274.8|8275.1|8266.7|10191
1650034800000|2022-04-15 15:00:00|8279.6|8269.6|8280.4|8270.4|8282.3|8274.4|8276.2|8268.3|6906
1650038400000|2022-04-15 16:00:00|8279.4|8271|8277.8|8267.3|8283.3|8273.1|8274.6|8266.8|7718
1650042000000|2022-04-15 17:00:00|8275.8|8269.5|8278.6|8271|8282.2|8272.1|8275.7|8265.6|6467
1650045600000|2022-04-15 18:00:00|8278.7|8270.7|8278.4|8267.4|8281.2|8273.1|8274.2|8266.4|16652
1650049200000|2022-04-15 19:00:00|8278.5|8267.5|8281.1|8270.9|8281.1|8271.3|8275.2|8265.5|4459
1650052800000|2022-04-15 20:00:00|8278.3|8271.1|8285.9|8274.9|8291.1|8280.1|8273.7|8266.3|3615
1650225600000|2022-04-17 20:00:00|8288.4|8270.1|8287.8|8267.6|8296.5|8276.2|8286.9|8265.9|148
1650229200000|2022-04-17 21:00:00|8288.3|8267.9|8282.6|8272.8|8289.2|8275.2|8277.9|8266.9|1600
1650232800000|2022-04-17 22:00:00|8282.5|8273|8284.6|8281.2|8287.2|8282.3|8278.6|8270.1|7326
1650236400000|2022-04-17 23:00:00|8284.3|8281.6|8282.9|8281.4|8288.2|8286.7|8282.2|8279.7|3769
1650240000000|2022-04-18 00:00:00|8283|8281.5|8280.9|8279.4|8286.2|8284.7|8280.1|8278.6|3656
1650243600000|2022-04-18 01:00:00|8280.8|8279.3|8283|8281.5|8285.4|8283.9|8279|8277.8|3575
1650247200000|2022-04-18 02:00:00|8282.8|8281.3|8285.1|8283.6|8285.5|8284.4|8281.7|8280.3|2636
1650250800000|2022-04-18 03:00:00|8285.2|8283.7|8285.8|8284.3|8287.2|8285.8|8284.1|8282.8|2209
1650254400000|2022-04-18 04:00:00|8285.9|8284.4|8288.7|8287.2|8290.1|8288.9|8284.6|8283.2|2287
1650258000000|2022-04-18 05:00:00|8288.8|8287.3|8287.3|8285.8|8289|8287.5|8283.6|8282.1|2482
1650261600000|2022-04-18 06:00:00|8287.2|8285.7|8289.6|8288.1|8291.9|8290.7|8286.1|8284.8|2987
1650265200000|2022-04-18 07:00:00|8289.3|8288.4|8295.8|8294.3|8297.2|8295.8|8289.3|8288.1|4060
1650268800000|2022-04-18 08:00:00|8295.9|8294.4|8292.8|8291.3|8295.9|8294.5|8288.4|8287|3193
1650272400000|2022-04-18 09:00:00|8292.9|8291.4|8294.9|8293.4|8295.5|8294|8291.2|8289.9|2726
1650276000000|2022-04-18 10:00:00|8295|8293.5|8291.1|8289.6|8297|8295.6|8290|8288.8|2690
1650279600000|2022-04-18 11:00:00|8291|8289.5|8290.6|8289.1|8296|8294.7|8288.5|8287.2|3616
1650283200000|2022-04-18 12:00:00|8290.7|8289.2|8288.9|8287.4|8291.3|8290.1|8286.9|8285.8|3850
1650286800000|2022-04-18 13:00:00|8289|8287.5|8290.2|8288.7|8290.8|8289.5|8284.6|8283.4|6106
1650290400000|2022-04-18 14:00:00|8290.1|8288.6|8291.3|8289.8|8295.5|8294.1|8289|8287.5|4286
1650294000000|2022-04-18 15:00:00|8291.2|8289.7|8284.3|8282.8|8293.6|8292.2|8283.7|8282.5|3780
1650297600000|2022-04-18 16:00:00|8284.2|8282.7|8281.3|8279.8|8285.1|8283.6|8280.1|8278.8|3039
1650301200000|2022-04-18 17:00:00|8281.4|8279.9|8285.4|8283.9|8285.8|8284.4|8280.3|8279|2354
1650304800000|2022-04-18 18:00:00|8285.5|8284|8290.5|8289|8290.5|8289.2|8285.1|8283.7|2202
1650308400000|2022-04-18 19:00:00|8290.4|8288.9|8289.6|8288.1|8291|8289.6|8287.6|8286.1|2441
1650312000000|2022-04-18 20:00:00|8289.5|8288|8289.8|8278.8|8290.5|8288.2|8286.1|8275.4|2401
1650315600000|2022-04-18 21:00:00|8289.5|8278.5|8289.1|8278.1|8292.7|8283|8286|8275|2429
1650319200000|2022-04-18 22:00:00|8289|8278|8287.7|8286.2|8292.5|8289.8|8286.9|8277.8|4660
1650322800000|2022-04-18 23:00:00|8288.1|8286.6|8288.2|8286.7|8290.8|8289.3|8287.2|8285.7|2273
1650326400000|2022-04-19 00:00:00|8288.3|8286.8|8288.2|8286.7|8288.8|8287.6|8284.3|8282.8|4244
1650330000000|2022-04-19 01:00:00|8288.3|8286.8|8287.4|8285.9|8291.5|8290|8286.2|8284.7|4289
1650333600000|2022-04-19 02:00:00|8287.6|8286.1|8286.1|8285.2|8290.3|8288.9|8283.7|8282.3|4119
1650337200000|2022-04-19 03:00:00|8286.4|8284.9|8284.3|8282.8|8288.1|8286.7|8281.4|8280.2|3007
1650340800000|2022-04-19 04:00:00|8284.4|8282.9|8287.5|8286|8288.6|8287.4|8284.4|8282.9|2727
1650344400000|2022-04-19 05:00:00|8287.6|8286.1|8290.5|8289|8293.2|8292.1|8286.1|8284.9|3564
1650348000000|2022-04-19 06:00:00|8290.6|8289.1|8290.3|8289.4|8293.1|8291.9|8285.8|8284.4|5505
1650351600000|2022-04-19 07:00:00|8290.2|8289.3|8300.1|8299.2|8300.6|8299.4|8289.7|8288.4|6606
1650355200000|2022-04-19 08:00:00|8300.2|8299.3|8291.1|8289.6|8300.8|8299.5|8287.9|8286.8|6272
1650358800000|2022-04-19 09:00:00|8291.2|8289.7|8288.7|8287.2|8295.1|8293.9|8283.1|8282|5620
1650362400000|2022-04-19 10:00:00|8288.3|8287.4|8284.4|8283.5|8291.4|8290.3|8280|8278.9|5361
1650366000000|2022-04-19 11:00:00|8284.5|8283.6|8294.4|8293.5|8295.9|8294.9|8284.5|8283.2|4805
1650369600000|2022-04-19 12:00:00|8295|8293.8|8302.8|8301.9|8303.6|8302.6|8294|8292.7|6045
1650373200000|2022-04-19 13:00:00|8302.7|8301.8|8311.2|8310.3|8315.6|8314.4|8300.9|8300|8116
1650376800000|2022-04-19 14:00:00|8311.1|8310.2|8303.9|8302.4|8312.7|8311.7|8298.3|8297.2|7649
1650380400000|2022-04-19 15:00:00|8303.5|8302.6|8294|8293.1|8304.7|8303.2|8293.8|8292.6|6233
1650384000000|2022-04-19 16:00:00|8293.9|8293|8300.9|8300|8302.8|8301.8|8293.4|8292.4|3513
1650387600000|2022-04-19 17:00:00|8301|8300.1|8300.1|8298.6|8303.5|8302.3|8298.5|8297.3|3140
1650391200000|2022-04-19 18:00:00|8299.9|8299|8301.4|8300.5|8303.9|8302.7|8298.9|8297.9|3282
1650394800000|2022-04-19 19:00:00|8301.3|8300.4|8298.1|8296.6|8302.8|8301.6|8297.3|8296.2|3011
1650398400000|2022-04-19 20:00:00|8298.2|8296.7|8304|8294.2|8304.8|8301.4|8297.7|8293.2|2906
1650402000000|2022-04-19 21:00:00|8304.5|8293.5|8304.9|8297.1|8308.6|8298.1|8299.5|8288.5|5693
1650405600000|2022-04-19 22:00:00|8304.8|8297|8295|8293.5|8307.7|8299.2|8294.9|8293.1|4314
1650409200000|2022-04-19 23:00:00|8294.7|8293.2|8295|8293.5|8297.2|8295.7|8293.3|8291.8|2601
1650412800000|2022-04-20 00:00:00|8295.1|8293.6|8293.7|8292.2|8295.6|8294.1|8290|8288.6|3821
1650416400000|2022-04-20 01:00:00|8293.6|8292.1|8287.6|8286.1|8294.6|8293.3|8284|8282.5|6460
1650420000000|2022-04-20 02:00:00|8287.7|8286.2|8295|8293.5|8295.1|8293.8|8286.5|8285|4466
1650423600000|2022-04-20 03:00:00|8295.1|8293.6|8296.4|8294.9|8297.5|8296|8291|8289.6|4659
1650427200000|2022-04-20 04:00:00|8296.6|8295.1|8300.8|8299.3|8301.5|8300|8295.1|8293.6|3059
1650430800000|2022-04-20 05:00:00|8300.9|8299.4|8302.1|8300.6|8304|8302.5|8297.6|8296.1|3030
1650434400000|2022-04-20 06:00:00|8302.2|8300.7|8303.7|8302.2|8305.9|8304.4|8292.8|8291.7|4947
1650438000000|2022-04-20 07:00:00|8303.6|8302.1|8314.8|8313.3|8315.2|8314|8301.8|8300.7|6449
1650441600000|2022-04-20 08:00:00|8314.3|8313.4|8319.8|8318.9|8320.6|8319.5|8309.5|8308.3|5768
1650445200000|2022-04-20 09:00:00|8320.1|8318.6|8329.8|8328.9|8336.2|8334.7|8315.2|8307.3|6716
1650448800000|2022-04-20 10:00:00|8329.7|8328.8|8316.7|8315.2|8331.1|8329.7|8310.2|8309.3|6215
1650452400000|2022-04-20 11:00:00|8316.4|8315.5|8296|8294.5|8316.6|8315.5|8295.4|8294.3|5524
1650456000000|2022-04-20 12:00:00|8295.6|8294.7|8295.6|8294.7|8306.8|8305.9|8294.4|8293.3|6279
1650459600000|2022-04-20 13:00:00|8295.5|8294.6|8307|8305.5|8307.1|8305.6|8293.8|8292.6|7781
1650463200000|2022-04-20 14:00:00|8306.9|8305.4|8327.5|8326.6|8328.3|8327.4|8306.3|8305.1|8493
1650466800000|2022-04-20 15:00:00|8327.6|8326.7|8315.9|8315|8329.3|8328.2|8314.8|8313.9|5496
1650470400000|2022-04-20 16:00:00|8315.8|8314.9|8308.6|8307.7|8322.3|8321.1|8307.2|8306|4560
1650474000000|2022-04-20 17:00:00|8308.5|8307.6|8310.9|8310|8312.3|8311.2|8306|8305|3968
1650477600000|2022-04-20 18:00:00|8310.8|8309.9|8304.2|8302.7|8311.7|8310.7|8304.1|8302.7|4016
1650481200000|2022-04-20 19:00:00|8304.1|8302.6|8309.3|8307.8|8310.1|8309|8303.7|8302.5|3133
1650484800000|2022-04-20 20:00:00|8308.9|8308|8309.2|8303.3|8312.4|8309|8304|8299.7|3211
1650488400000|2022-04-20 21:00:00|8312.5|8301.5|8311.9|8300.9|8317.5|8306.5|8305.5|8295.8|8991
1650492000000|2022-04-20 22:00:00|8315|8304|8302.1|8300.6|8317.5|8306.6|8302|8299.3|5083
1650495600000|2022-04-20 23:00:00|8302.2|8300.7|8302.9|8301.4|8304.6|8303.1|8301.6|8300.1|3045
1650499200000|2022-04-21 00:00:00|8303|8301.5|8302.3|8300.8|8306.4|8305.3|8300.6|8299.4|4902
1650502800000|2022-04-21 01:00:00|8302.2|8300.7|8302|8301.1|8305.2|8304.1|8300.3|8299|4575
1650506400000|2022-04-21 02:00:00|8301.9|8301|8298.4|8297.5|8302.3|8301.1|8296.3|8295.4|3129
1650510000000|2022-04-21 03:00:00|8298.3|8297.4|8302.6|8301.7|8302.8|8301.9|8298|8297.1|2831
1650513600000|2022-04-21 04:00:00|8302.5|8301.6|8300.1|8299.2|8302.9|8302|8298.5|8297.4|2633
1650517200000|2022-04-21 05:00:00|8300.2|8299.3|8311.1|8309.6|8311.9|8311|8299.8|8298.9|4118
1650520800000|2022-04-21 06:00:00|8311.2|8309.7|8335.2|8334.3|8336.1|8335.2|8310.3|8309.2|7072
1650524400000|2022-04-21 07:00:00|8335.4|8334.5|8358|8357.1|8365.3|8364.4|8332.2|8331.2|8101
1650528000000|2022-04-21 08:00:00|8357.8|8356.9|8362.9|8361.4|8367.8|8366.6|8354|8352.9|6170
1650531600000|2022-04-21 09:00:00|8362.8|8361.3|8355.1|8354.2|8366|8365.1|8351.5|8350.3|5117
1650535200000|2022-04-21 10:00:00|8355.2|8354.3|8343.2|8342.3|8357.1|8356.2|8336.9|8335.7|5396
1650538800000|2022-04-21 11:00:00|8343.3|8342.4|8348.6|8347.7|8349.2|8348.3|8340.8|8339.9|6082
1650542400000|2022-04-21 12:00:00|8348.7|8347.8|8348|8347.1|8356.4|8355.5|8347|8346.1|5488
1650546000000|2022-04-21 13:00:00|8348.2|8347.3|8323.8|8322.9|8348.6|8347.4|8323.3|8322.4|6605
1650549600000|2022-04-21 14:00:00|8323.7|8322.8|8321.3|8320.4|8331.3|8330.4|8320.4|8319.4|5166
1650553200000|2022-04-21 15:00:00|8321.2|8320.3|8312.7|8311.8|8327|8325.8|8310.6|8309.7|4973
1650556800000|2022-04-21 16:00:00|8312.8|8311.9|8319.1|8318.2|8319.5|8318.6|8310.4|8309.5|3684
1650560400000|2022-04-21 17:00:00|8319|8318.1|8321.3|8320.4|8325.3|8324.2|8314.5|8313.6|4483
1650564000000|2022-04-21 18:00:00|8321.2|8320.3|8320.1|8319.2|8326.2|8325|8318|8316.8|3812
1650567600000|2022-04-21 19:00:00|8320|8319.1|8319.1|8318.2|8322.4|8321.5|8315.1|8314|3187
1650571200000|2022-04-21 20:00:00|8319.2|8318.3|8320.2|8311.2|8324.3|8320.9|8316.4|8309.5|5132
1650574800000|2022-04-21 21:00:00|8320.4|8310.9|8320.5|8309.5|8326.4|8315.4|8316.9|8308.7|6236
1650578400000|2022-04-21 22:00:00|8320.6|8309.6|8318|8316.5|8321.3|8316.7|8314.3|8307.6|3257
1650582000000|2022-04-21 23:00:00|8317.9|8316.4|8319.8|8318.3|8319.9|8318.6|8315.5|8314|3306
1650585600000|2022-04-22 00:00:00|8319.5|8318.6|8322.2|8320.7|8324.3|8322.8|8318.4|8317.5|4191
1650589200000|2022-04-22 01:00:00|8322.3|8320.8|8323.8|8322.3|8324.5|8323.6|8320.8|8319.6|4088
1650592800000|2022-04-22 02:00:00|8323.7|8322.2|8325.5|8324.6|8326.6|8325.4|8322.2|8321.2|3133
1650596400000|2022-04-22 03:00:00|8325.6|8324.7|8327|8326.1|8327.5|8326.6|8323.3|8322.1|3031
1650600000000|2022-04-22 04:00:00|8326.9|8326|8326.3|8325.4|8329|8327.8|8324.6|8323.7|2869
1650603600000|2022-04-22 05:00:00|8326.2|8325.3|8327.9|8326.4|8332.7|8327.1|8323.1|8321.4|3571
1650607200000|2022-04-22 06:00:00|8331.3|8323.9|8350.7|8349.8|8358.6|8357.2|8327.1|8323.9|7211
1650610800000|2022-04-22 07:00:00|8350.6|8349.7|8373.4|8371.9|8379.3|8377|8347|8345.8|9239
1650614400000|2022-04-22 08:00:00|8373.8|8371.5|8379.4|8378.5|8382.6|8381.7|8363|8358.1|8605
1650618000000|2022-04-22 09:00:00|8379.6|8378.7|8398.2|8396.7|8398.4|8397.4|8375.8|8374.7|7046
1650621600000|2022-04-22 10:00:00|8398.1|8396.6|8379.1|8378.2|8398.3|8397.1|8377.8|8376.6|5770
1650625200000|2022-04-22 11:00:00|8379|8378.1|8387.1|8386.2|8390.3|8389.4|8378.3|8377.4|5265
1650628800000|2022-04-22 12:00:00|8387.2|8386.3|8400.2|8399.3|8402.3|8401.4|8386.6|8385.4|5728
1650632400000|2022-04-22 13:00:00|8400.1|8399.2|8395.6|8394.7|8411|8409.9|8394.9|8394|6685
1650636000000|2022-04-22 14:00:00|8395.5|8394.6|8391.5|8390.6|8403|8402|8385.1|8383.9|5478
1650639600000|2022-04-22 15:00:00|8391.3|8390.4|8398.6|8397.1|8398.7|8397.5|8384.9|8384|4991
1650643200000|2022-04-22 16:00:00|8398.7|8397.2|8397.9|8397|8401|8400.1|8396.2|8395.3|3358
1650646800000|2022-04-22 17:00:00|8398|8397.1|8405.7|8404.8|8405.8|8404.9|8397.9|8396.9|2939
1650650400000|2022-04-22 18:00:00|8405.6|8404.7|8411.1|8410.2|8412.6|8411.4|8405.2|8404.1|3648
1650654000000|2022-04-22 19:00:00|8411.3|8410.4|8414.3|8413.4|8414.9|8413.7|8408.7|8407.6|4256
1650657600000|2022-04-22 20:00:00|8414.6|8413.1|8414.5|8406.1|8419.7|8415.1|8411.6|8403.6|3580
1650830400000|2022-04-24 20:00:00|8438.4|8417.7|8435.3|8414.3|8439.8|8418.8|8415.9|8398.3|480
1650834000000|2022-04-24 21:00:00|8440.5|8419.5|8421.1|8415.5|8441.2|8420.2|8416.7|8408.9|3269
1650837600000|2022-04-24 22:00:00|8421.5|8415.6|8424|8422.5|8427|8423|8416.4|8411.9|9004
1650841200000|2022-04-24 23:00:00|8424.1|8422.6|8427|8425.5|8427.7|8426.4|8422.4|8420.7|2900
1650844800000|2022-04-25 00:00:00|8427.1|8425.6|8425.3|8424.4|8429.6|8428.5|8423.3|8422.1|4994
1650848400000|2022-04-25 01:00:00|8425.2|8424.3|8429.2|8428.3|8433.1|8431.8|8423.8|8422.6|5831
1650852000000|2022-04-25 02:00:00|8429.3|8428.4|8422.3|8420.8|8429.4|8428.5|8421.4|8420.2|5019
1650855600000|2022-04-25 03:00:00|8422.1|8420.6|8420|8419.1|8424.5|8423.5|8419|8418.1|3351
1650859200000|2022-04-25 04:00:00|8420.1|8419.2|8417.9|8417|8425.2|8424.1|8417.6|8416.7|3008
1650862800000|2022-04-25 05:00:00|8417.7|8416.8|8420.5|8419|8421.7|8420.7|8413.3|8412.1|3428
1650866400000|2022-04-25 06:00:00|8420.6|8419.1|8416.6|8415.7|8422|8421.1|8397.8|8396.4|10645
1650870000000|2022-04-25 07:00:00|8416.7|8415.8|8423.6|8422.1|8428.4|8427.5|8412.5|8411.3|10241
1650873600000|2022-04-25 08:00:00|8424.3|8421.6|8429.9|8429|8433.1|8432|8420.5|8419.4|7910
1650877200000|2022-04-25 09:00:00|8429.8|8428.9|8431.9|8431|8437.1|8436|8427.5|8426.4|6472
1650880800000|2022-04-25 10:00:00|8432|8431.1|8438.8|8437.9|8441.5|8440.2|8430.6|8429.5|6243
1650884400000|2022-04-25 11:00:00|8438.7|8437.8|8431.4|8430.5|8441.7|8440.8|8424.9|8424|8747
1650888000000|2022-04-25 12:00:00|8431.6|8430.7|8435.1|8433.6|8440.8|8439.8|8426|8425.1|8530
1650891600000|2022-04-25 13:00:00|8434.9|8434|8422.7|8421.8|8435.6|8434.6|8419.7|8418.8|6781
1650895200000|2022-04-25 14:00:00|8422.4|8421.5|8422.7|8421.8|8429.4|8428.5|8412.5|8411.6|5549
1650898800000|2022-04-25 15:00:00|8422.6|8421.7|8427.4|8426.5|8429.7|8428.6|8418.7|8417.8|6044
1650902400000|2022-04-25 16:00:00|8427.3|8426.4|8417.8|8416.9|8429.8|8428.6|8415.9|8415|5834
1650906000000|2022-04-25 17:00:00|8417.9|8417|8412.6|8411.7|8421.8|8420.9|8412.3|8411.4|4656
1650909600000|2022-04-25 18:00:00|8412.7|8411.8|8411.4|8410.5|8415.4|8414.5|8408.4|8407.5|4974
1650913200000|2022-04-25 19:00:00|8411.5|8410.6|8409.5|8408.6|8413.6|8412.7|8406.8|8405.9|4644
1650916800000|2022-04-25 20:00:00|8409.9|8409|8413.8|8402.8|8414.4|8409.1|8405.8|8402.6|3641
1650920400000|2022-04-25 21:00:00|8414.4|8403.4|8412.3|8401.7|8424.7|8413.7|8408.2|8399.3|2726
1650924000000|2022-04-25 22:00:00|8412.6|8401.6|8409.3|8407.8|8413.5|8410.3|8407.5|8399.5|7793
1650927600000|2022-04-25 23:00:00|8409.8|8407.1|8410.7|8409.2|8411.1|8409.6|8405.9|8404.5|2864
1650931200000|2022-04-26 00:00:00|8410.8|8409.3|8418.8|8417.9|8420.5|8419.2|8410.5|8409.2|5354
1650934800000|2022-04-26 01:00:00|8418.7|8417.8|8415.3|8413.8|8420.8|8419.7|8414.6|8413.5|6129
1650938400000|2022-04-26 02:00:00|8415.4|8413.9|8407.6|8406.7|8415.7|8414.5|8407.6|8406.7|4479
1650942000000|2022-04-26 03:00:00|8407.9|8406.4|8407|8406.1|8410.6|8409.5|8406.1|8405|4419
1650945600000|2022-04-26 04:00:00|8406.9|8406|8407.6|8406.1|8408.3|8407.3|8405.3|8404|2516
1650949200000|2022-04-26 05:00:00|8407.3|8406.4|8413.2|8411.7|8414.1|8412.9|8406.6|8405.6|3575
1650952800000|2022-04-26 06:00:00|8413.3|8411.8|8402.9|8402|8414.1|8412.7|8402.5|8401.6|6546
1650956400000|2022-04-26 07:00:00|8402.8|8401.9|8398.7|8397.8|8415.4|8414.5|8394.2|8393|8498
1650960000000|2022-04-26 08:00:00|8398.6|8397.7|8396.8|8395.9|8405.9|8405|8393.5|8392.6|7450
1650963600000|2022-04-26 09:00:00|8397.1|8395.6|8406|8405.1|8413.5|8412.2|8396.7|8395.6|6539
1650967200000|2022-04-26 10:00:00|8405.9|8405|8408|8407.1|8410.5|8409.6|8400.5|8399.2|5154
1650970800000|2022-04-26 11:00:00|8407.9|8407|8412.1|8411.2|8420.4|8419.5|8407|8406.1|6289
1650974400000|2022-04-26 12:00:00|8412.2|8411.3|8422.3|8420.8|8424.6|8423.3|8412|8410.9|6856
1650978000000|2022-04-26 13:00:00|8421.9|8421|8416.2|8414.7|8426.4|8425.5|8410.9|8409.8|7084
1650981600000|2022-04-26 14:00:00|8416.3|8414.8|8440.8|8439.3|8441.8|8440.8|8414.3|8413.1|7925
1650985200000|2022-04-26 15:00:00|8440.4|8439.5|8450.3|8448.8|8451.2|8450|8434.8|8433.9|7404
1650988800000|2022-04-26 16:00:00|8449.9|8449|8452.6|8451.7|8457.1|8456.2|8448.9|8447.9|5097
1650992400000|2022-04-26 17:00:00|8452.5|8451.6|8457.3|8456.4|8459.5|8458.6|8451.8|8450.9|3938
1650996000000|2022-04-26 18:00:00|8457.2|8456.3|8457.3|8456.4|8459.3|8458.4|8452.4|8451.5|4233
1650999600000|2022-04-26 19:00:00|8457.4|8456.5|8455.2|8454.3|8459.2|8458.2|8454.1|8453.2|3887
1651003200000|2022-04-26 20:00:00|8455|8454.1|8464.4|8453.4|8466.2|8461.9|8454.9|8453.2|5645
1651006800000|2022-04-26 21:00:00|8464.5|8453.5|8467.5|8456.5|8468.2|8458.8|8459.1|8448.1|5781
1651010400000|2022-04-26 22:00:00|8467.6|8456.6|8464.2|8462.7|8468.8|8466.7|8459.5|8452.9|5007
1651014000000|2022-04-26 23:00:00|8464.4|8462.9|8459.6|8458.1|8464.8|8463.3|8457.8|8456.3|3527
1651017600000|2022-04-27 00:00:00|8459.5|8458|8460.6|8459.7|8462.7|8461.5|8458.6|8457.3|4413
1651021200000|2022-04-27 01:00:00|8460.7|8459.8|8460.9|8459.4|8462.1|8460.8|8456.6|8455.1|6769
1651024800000|2022-04-27 02:00:00|8460.8|8459.3|8453.9|8453|8465|8464|8453|8452.1|4979
1651028400000|2022-04-27 03:00:00|8454.2|8452.7|8458.8|8457.9|8461.1|8460.2|8453.9|8452.7|3986
1651032000000|2022-04-27 04:00:00|8458.9|8458|8462.8|8461.9|8463.1|8462.2|8458.8|8457.6|3285
1651035600000|2022-04-27 05:00:00|8462.9|8462|8457.5|8456.6|8463.5|8462.6|8456.2|8455|3799
1651039200000|2022-04-27 06:00:00|8457.3|8455.8|8447|8446.1|8459.6|8458.4|8438.7|8437.6|8122
1651042800000|2022-04-27 07:00:00|8446.5|8445.6|8450.7|8449.2|8457.5|8456.6|8437.2|8436.3|9735
1651046400000|2022-04-27 08:00:00|8450.4|8449.5|8445.4|8444.5|8452|8450.5|8442.2|8441.2|7893
1651050000000|2022-04-27 09:00:00|8445.3|8444.4|8431.4|8429.9|8447.1|8445.9|8424|8423.1|8554
1651053600000|2022-04-27 10:00:00|8431.3|8429.8|8429.3|8427.8|8439.6|8438.4|8427|8426|7046
1651057200000|2022-04-27 11:00:00|8428.8|8427.9|8423.5|8422.6|8435|8433.9|8415.7|8414.7|6796
1651060800000|2022-04-27 12:00:00|8423.7|8422.2|8416.6|8415.7|8426.6|8425.4|8414.6|8413.7|8511
1651064400000|2022-04-27 13:00:00|8416.5|8415.6|8397.8|8396.3|8418.1|8417.2|8389.7|8388.2|9758
1651068000000|2022-04-27 14:00:00|8397.6|8396.1|8410.6|8409.7|8418|8417.1|8397|8395.9|10004
1651071600000|2022-04-27 15:00:00|8410.4|8409.5|8407.2|8406.3|8422.9|8421.9|8406.3|8405.3|8523
1651075200000|2022-04-27 16:00:00|8407.3|8406.4|8405.6|8404.7|8409.7|8408.8|8400.1|8399.2|5336
1651078800000|2022-04-27 17:00:00|8405.5|8404.6|8417.6|8416.7|8418.1|8417.1|8404.4|8403.5|4505
1651082400000|2022-04-27 18:00:00|8417.5|8416.6|8421.1|8420.2|8422.4|8421.5|8416|8414.8|4331
1651086000000|2022-04-27 19:00:00|8420.8|8419.9|8416.4|8415.5|8422.6|8421.7|8415.6|8414.7|4273
1651089600000|2022-04-27 20:00:00|8416.5|8415.6|8419.9|8414.6|8422|8419.9|8415.6|8412.3|2831
1651093200000|2022-04-27 21:00:00|8422.9|8411.9|8422.8|8411.8|8427.9|8416.9|8412.3|8401.3|4131
1651096800000|2022-04-27 22:00:00|8423.1|8412.1|8417.4|8415.9|8425.5|8418.3|8417.2|8409.4|4301
1651100400000|2022-04-27 23:00:00|8417.3|8415.8|8417.5|8416|8418.7|8417.2|8415|8413.5|3163
1651104000000|2022-04-28 00:00:00|8417.3|8415.8|8409.8|8408.3|8420.1|8418.8|8407.8|8406.3|4727
1651107600000|2022-04-28 01:00:00|8409.9|8408.4|8408.6|8407.7|8413.9|8412.1|8407.3|8406.1|5637
1651111200000|2022-04-28 02:00:00|8408.5|8407.6|8403.4|8401.9|8411.7|8410.7|8403|8401.5|4051
1651114800000|2022-04-28 03:00:00|8403.5|8402|8400.6|8399.7|8412.1|8410.6|8400.5|8399.6|9458
1651118400000|2022-04-28 04:00:00|8400.5|8399.6|8404.1|8403.2|8406.2|8405.3|8400.3|8399|4072
1651122000000|2022-04-28 05:00:00|8404.2|8403.3|8396.4|8394.9|8404.8|8403.6|8392.1|8383.4|8287
1651125600000|2022-04-28 06:00:00|8396.6|8395.1|8394|8392.5|8403.6|8402.1|8392.5|8391.3|9353
1651129200000|2022-04-28 07:00:00|8393.9|8392.4|8407.1|8405.6|8410.9|8410|8383.3|8381.8|11590
1651132800000|2022-04-28 08:00:00|8407|8405.5|8389.2|8388.3|8409.1|8407.8|8388.1|8386.9|7527
1651136400000|2022-04-28 09:00:00|8389.5|8388|8409|8407.5|8413.2|8412.3|8388.7|8387.8|8443
1651140000000|2022-04-28 10:00:00|8408.9|8407.4|8422.5|8421|8423.5|8422.5|8407.1|8406.2|8007
1651143600000|2022-04-28 11:00:00|8422.1|8421.2|8443.3|8441.8|8443.8|8442.4|8418.7|8417.7|8903
1651147200000|2022-04-28 12:00:00|8443.4|8441.9|8436|8435.1|8445.1|8444.1|8428.6|8427.4|11715
1651150800000|2022-04-28 13:00:00|8436.2|8435.3|8449.6|8448.1|8451.8|8450.7|8430|8428.8|9522
1651154400000|2022-04-28 14:00:00|8449.8|8448.3|8454.4|8452.9|8461.2|8460.1|8442.9|8441.6|10737
1651158000000|2022-04-28 15:00:00|8454.5|8453|8441.9|8441|8455.3|8454.3|8439.3|8438.4|8347
1651161600000|2022-04-28 16:00:00|8441.8|8440.9|8434.9|8434|8444.6|8443.6|8431.6|8430.7|5537
1651165200000|2022-04-28 17:00:00|8435|8434.1|8434.5|8433|8435.3|8434.3|8427.4|8426.5|5189
1651168800000|2022-04-28 18:00:00|8434.4|8432.9|8430.2|8429.3|8436|8434.9|8430|8428.9|3633
1651172400000|2022-04-28 19:00:00|8430.3|8429.4|8430.5|8429.6|8432|8430.8|8426.9|8425.8|3484
1651176000000|2022-04-28 20:00:00|8430.6|8429.7|8433.4|8422.4|8435.8|8430.8|8425.6|8419.8|3576
1651179600000|2022-04-28 21:00:00|8433.5|8422.5|8434.4|8423.4|8439.2|8428.2|8427.3|8416.3|2481
1651183200000|2022-04-28 22:00:00|8434.3|8423.3|8425.7|8423.4|8436.4|8428.4|8423.6|8419.3|5128
1651186800000|2022-04-28 23:00:00|8426.1|8423.2|8426.9|8425.4|8428.4|8427|8424.4|8422.5|2690
1651190400000|2022-04-29 00:00:00|8426.8|8425.3|8423.8|8422.3|8428.1|8426.8|8420|8418.5|4463
1651194000000|2022-04-29 01:00:00|8423.7|8422.2|8427|8425.5|8427.9|8426.7|8422.2|8421|4854
1651197600000|2022-04-29 02:00:00|8426.9|8425.4|8427.5|8426|8430.7|8429.6|8426.6|8425.3|4609
1651201200000|2022-04-29 03:00:00|8427.3|8425.8|8423.1|8421.6|8428.2|8427|8421.5|8420.5|4185
1651204800000|2022-04-29 04:00:00|8423.7|8422.2|8418.4|8416.9|8424.3|8422.8|8418|8416.8|3050
1651208400000|2022-04-29 05:00:00|8418.2|8417.3|8417.8|8416.3|8421.2|8420|8414.5|8413.2|5325
1651212000000|2022-04-29 06:00:00|8417.9|8416.4|8411.9|8410.4|8423.5|8422.3|8411.7|8410.3|6722
1651215600000|2022-04-29 07:00:00|8412.4|8410.9|8410.7|8409.2|8424.3|8423.3|8408.4|8406.3|8146
1651219200000|2022-04-29 08:00:00|8410.6|8409.1|8420.4|8418.9|8427.2|8426|8408.2|8407.1|8319
1651222800000|2022-04-29 09:00:00|8421.1|8418.5|8421.8|8420.9|8423.6|8422.7|8413.5|8412.4|6872
1651226400000|2022-04-29 10:00:00|8421.9|8421|8406|8405.1|8422.3|8421.1|8399.3|8398.4|5509
1651230000000|2022-04-29 11:00:00|8406.1|8405.2|8399|8397.5|8407.2|8406|8397.7|8396.6|7053
1651233600000|2022-04-29 12:00:00|8398.9|8397.4|8395|8394.1|8399.8|8398.7|8385.3|8384.1|8500
1651237200000|2022-04-29 13:00:00|8395.3|8393.8|8391.5|8390|8398.6|8397.7|8388.3|8387.4|8500
1651240800000|2022-04-29 14:00:00|8391.9|8389.6|8401|8400.1|8405.6|8404.5|8387|8385.7|10394
1651244400000|2022-04-29 15:00:00|8400.9|8400|8389.3|8388.4|8405.8|8404.8|8386.7|8385.5|9122
1651248000000|2022-04-29 16:00:00|8389.2|8388.3|8387.8|8386.9|8391.3|8390.3|8385.5|8384.6|5394
1651251600000|2022-04-29 17:00:00|8387.6|8386.7|8388.3|8387.4|8396|8395.1|8385.8|8384.7|5065
1651255200000|2022-04-29 18:00:00|8388.4|8387.5|8390.6|8389.1|8393|8392.1|8383.1|8381.8|5243
1651258800000|2022-04-29 19:00:00|8390.3|8389.4|8388.7|8387.8|8399.3|8398.1|8387.8|8386.5|5369
1651262400000|2022-04-29 20:00:00|8389|8387.5|8391.8|8380.8|8395.9|8390.5|8381.1|8376.9|6024
1651435200000|2022-05-01 20:00:00|8396.9|8380|8400|8379|8413.4|8392.4|8390.7|8369.7|41
1651438800000|2022-05-01 21:00:00|8397.5|8381.5|8388.2|8377.2|8398.4|8387.6|8384|8373.3|693
1651442400000|2022-05-01 22:00:00|8388.8|8377.8|8381.9|8380.4|8394.9|8383.9|8377.7|8372.7|7963
1651446000000|2022-05-01 23:00:00|8382.5|8380|8381.7|8380.2|8385.8|8384.1|8378.7|8377.2|4371
1651449600000|2022-05-02 00:00:00|8381.6|8380.1|8378|8376.5|8383.3|8381.1|8374.9|8372|11624
1651453200000|2022-05-02 01:00:00|8378.1|8376.6|8380.6|8379.1|8381.6|8380.4|8375.9|8374.6|4752
1651456800000|2022-05-02 02:00:00|8380.5|8379|8378.5|8377|8381.3|8380.1|8377.2|8376|3812
1651460400000|2022-05-02 03:00:00|8378.4|8376.9|8380.6|8379.7|8381.7|8380.4|8377.5|8376.3|3413
1651464000000|2022-05-02 04:00:00|8380.7|8379.8|8380.8|8379.9|8383.2|8382.3|8379.6|8378.6|3317
1651467600000|2022-05-02 05:00:00|8380.9|8380|8382.7|8381.2|8387.7|8386.5|8379.8|8378.6|3418
1651471200000|2022-05-02 06:00:00|8382.8|8381.3|8398.7|8397.2|8400.5|8399|8377|8375.8|5067
1651474800000|2022-05-02 07:00:00|8398.9|8397.4|8377.3|8375.8|8409.9|8408.4|8377.3|8375.8|7027
1651478400000|2022-05-02 08:00:00|8377.4|8375.9|8374.9|8373.4|8378|8376.5|8370.1|8368.6|6674
1651482000000|2022-05-02 09:00:00|8375|8373.5|8372.1|8371.2|8380|8378.5|8368.5|8367.2|4964
1651485600000|2022-05-02 10:00:00|8372.2|8371.3|8375.3|8374.4|8377.4|8376.2|8367.6|8366.4|4279
1651489200000|2022-05-02 11:00:00|8375.1|8374.2|8373|8371.5|8381.7|8380.5|8368.7|8367.5|4501
1651492800000|2022-05-02 12:00:00|8373.1|8371.6|8384.1|8383.2|8390.7|8389.5|8372.5|8371.6|5857
1651496400000|2022-05-02 13:00:00|8384.2|8383.3|8395.5|8392.7|8399.5|8393.8|8376|8374.6|7136
1651500000000|2022-05-02 14:00:00|8396.5|8392.9|8405.3|8404.4|8417.8|8416.9|8393.7|8391.7|8629
1651503600000|2022-05-02 15:00:00|8405.5|8404.6|8403.5|8402|8405.9|8404.8|8395.5|8394.3|6377
1651507200000|2022-05-02 16:00:00|8403.6|8402.1|8409.3|8407.8|8409.4|8408.1|8401.5|8400.4|4235
1651510800000|2022-05-02 17:00:00|8409.4|8407.9|8407.1|8405.6|8409.8|8408.6|8404.5|8403.5|3952
1651514400000|2022-05-02 18:00:00|8407|8405.5|8412.6|8411.1|8414.9|8413.4|8405.3|8404.1|4383
1651518000000|2022-05-02 19:00:00|8412.5|8411|8411|8409.5|8416.5|8415.3|8409.4|8408|5968
1651521600000|2022-05-02 20:00:00|8410.9|8409.4|8416|8405|8416.9|8412.5|8410.1|8404.6|3121
1651525200000|2022-05-02 21:00:00|8416.4|8405.4|8416.8|8405.8|8424.7|8413.7|8413.1|8402.1|2307
1651528800000|2022-05-02 22:00:00|8416.5|8405.5|8411.7|8409.1|8418.1|8412.5|8410.5|8403|4028
1651532400000|2022-05-02 23:00:00|8411.2|8409.7|8408.8|8407.3|8412.1|8410.6|8408.3|8406.8|1818
1651536000000|2022-05-03 00:00:00|8408.9|8407.4|8407.7|8406.2|8410.6|8409.2|8406.5|8405|4066
1651539600000|2022-05-03 01:00:00|8407.6|8406.1|8405|8403.5|8408|8406.5|8403.2|8402|4663
1651543200000|2022-05-03 02:00:00|8405.1|8403.6|8396.8|8395.9|8406.8|8405.9|8396.7|8395.6|3372
1651546800000|2022-05-03 03:00:00|8396.9|8396|8394.4|8392.9|8397.8|8396.5|8392.1|8390.6|2337
1651550400000|2022-05-03 04:00:00|8394.3|8392.8|8393.3|8392.4|8395.2|8393.9|8391|8389.7|3877
1651554000000|2022-05-03 05:00:00|8393.2|8392.3|8396.4|8394.9|8397.1|8395.7|8392|8390.6|3991
1651557600000|2022-05-03 06:00:00|8396.5|8395|8390.3|8389.4|8399.3|8398.1|8384.5|8383.2|5851
1651561200000|2022-05-03 07:00:00|8390.2|8389.3|8390.3|8389.4|8398|8397.1|8383.7|8382.6|8905
1651564800000|2022-05-03 08:00:00|8390.4|8389.5|8373|8371.5|8390.8|8389.6|8373|8371.2|6547
1651568400000|2022-05-03 09:00:00|8373.2|8371.7|8396.2|8395.3|8398.1|8397.2|8373.2|8371.5|6176
1651572000000|2022-05-03 10:00:00|8396.1|8395.2|8407.3|8406.4|8407.9|8407|8393.5|8392.6|5796
1651575600000|2022-05-03 11:00:00|8407.4|8406.5|8409.3|8408.4|8415.4|8414.3|8399.9|8398.9|6848
1651579200000|2022-05-03 12:00:00|8409.2|8408.3|8415.9|8415|8419.9|8418.9|8408.2|8407.1|7706
1651582800000|2022-05-03 13:00:00|8416|8415.1|8419.4|8417.9|8422.3|8421.4|8412.1|8411.2|7113
1651586400000|2022-05-03 14:00:00|8419.6|8418.1|8423.3|8422.4|8425.5|8424.6|8414.1|8412.9|7590
1651590000000|2022-05-03 15:00:00|8423.4|8422.5|8419.6|8418.1|8424.4|8423.5|8416.1|8414.7|6235
1651593600000|2022-05-03 16:00:00|8419.7|8418.2|8421|8420.1|8422.4|8421.4|8411.7|8410.5|5142
1651597200000|2022-05-03 17:00:00|8420.9|8420|8426.1|8425.2|8426.7|8425.6|8419.1|8418.2|4889
1651600800000|2022-05-03 18:00:00|8426.2|8425.3|8427.4|8426.5|8431.1|8430.2|8423.5|8422.6|4806
1651604400000|2022-05-03 19:00:00|8427.5|8426.6|8422.6|8421.7|8428.8|8427.8|8422.5|8421.6|5513
1651608000000|2022-05-03 20:00:00|8423|8422.1|8423.5|8412.5|8425.2|8423.9|8420|8411.4|3628
1651611600000|2022-05-03 21:00:00|8421.9|8411.8|8426.7|8415.7|8430.6|8419.6|8416.8|8405.8|4325
1651615200000|2022-05-03 22:00:00|8426.8|8415.8|8421|8419.5|8429.1|8422|8420|8412.3|4244
1651618800000|2022-05-03 23:00:00|8421.1|8419.6|8421.8|8420.3|8422.1|8420.6|8419.1|8417.6|2446
1651622400000|2022-05-04 00:00:00|8422|8420.5|8422.7|8421.8|8425|8423.8|8421.6|8420.4|2822
1651626000000|2022-05-04 01:00:00|8422.6|8421.7|8428.3|8426.8|8429.5|8428.3|8421.8|8420.9|2860
1651629600000|2022-05-04 02:00:00|8428.1|8426.6|8423|8422.1|8429|8427.8|8422.9|8422|2679
1651633200000|2022-05-04 03:00:00|8422.9|8422|8424.5|8423.6|8425.6|8424.3|8420.4|8419.2|2381
1651636800000|2022-05-04 04:00:00|8424.6|8423.7|8425.8|8424.9|8426.8|8425.6|8422.7|8421.6|2026
1651640400000|2022-05-04 05:00:00|8425.9|8425|8425.1|8423.6|8430.5|8429.4|8424.6|8423.4|2977
1651644000000|2022-05-04 06:00:00|8425|8423.5|8419.9|8418.4|8434.5|8433.4|8416.4|8415|4842
1651647600000|2022-05-04 07:00:00|8419.8|8418.3|8411.1|8410.2|8423.3|8422.4|8410|8408.7|6399
1651651200000|2022-05-04 08:00:00|8411.4|8409.9|8408.3|8406.8|8416.1|8415.1|8403.6|8402.7|6069
1651654800000|2022-05-04 09:00:00|8408.2|8406.7|8413.2|8411.7|8418.9|8417.8|8405.8|8404.7|4726
1651658400000|2022-05-04 10:00:00|8413.1|8411.6|8411.5|8410|8417.9|8416.8|8407.7|8406.8|4555
1651662000000|2022-05-04 11:00:00|8411.2|8410.3|8418.5|8417|8419.7|8418.8|8409.7|8408.5|4496
1651665600000|2022-05-04 12:00:00|8418.2|8417.3|8422.8|8421.9|8426.2|8425.2|8415|8413.9|6542
1651669200000|2022-05-04 13:00:00|8422.7|8421.8|8437.5|8433.6|8439.5|8438.6|8416.8|8415.7|6467
1651672800000|2022-05-04 14:00:00|8437.8|8433.1|8437.8|8436.9|8446.1|8445.2|8432.5|8431.4|7755
1651676400000|2022-05-04 15:00:00|8437.6|8436.7|8440.9|8440|8450.7|8449.6|8436.7|8435.6|5937
1651680000000|2022-05-04 16:00:00|8440.8|8439.9|8443.6|8442.7|8446.1|8445.2|8439|8438.1|4550
1651683600000|2022-05-04 17:00:00|8443.5|8442.6|8449.1|8439.3|8451.2|8444.1|8436.1|8434.9|4537
1651687200000|2022-05-04 18:00:00|8446.8|8439|8443|8441.5|8447.4|8444.8|8434.8|8433.3|16608
1651690800000|2022-05-04 19:00:00|8442.9|8441.4|8409|8407.5|8444.9|8443.1|8397|8395.5|14185
1651694400000|2022-05-04 20:00:00|8408.9|8407.4|8415.1|8404.1|8415.3|8413.8|8404.8|8400|6054
1651698000000|2022-05-04 21:00:00|8414.5|8403.5|8413.6|8406.2|8422.2|8411.2|8412.6|8402.8|5975
1651701600000|2022-05-04 22:00:00|8413.3|8406.1|8413.2|8411.7|8417.8|8414.2|8406.8|8403.7|5633
1651705200000|2022-05-04 23:00:00|8413.8|8411.5|8418.7|8417.2|8418.9|8417.5|8409|8407.5|3328
1651708800000|2022-05-05 00:00:00|8418.6|8417.1|8418.1|8416.6|8419.6|8418.3|8413.3|8411.9|5859
1651712400000|2022-05-05 01:00:00|8418|8416.5|8417.5|8416|8425|8423.7|8415.2|8413.9|6432
1651716000000|2022-05-05 02:00:00|8417.6|8416.1|8428.2|8427.3|8428.3|8427.4|8412.4|8411.2|4427
1651719600000|2022-05-05 03:00:00|8428.3|8427.4|8440.5|8439.6|8440.6|8439.7|8427.7|8426.6|3605
1651723200000|2022-05-05 04:00:00|8440.6|8439.7|8458.7|8457.2|8462.5|8461.2|8439.7|8438.6|4569
1651726800000|2022-05-05 05:00:00|8458.6|8457.1|8454.3|8452.8|8459.7|8458.2|8447.6|8446.5|4904
1651730400000|2022-05-05 06:00:00|8454.1|8452.6|8452.6|8451.7|8455.1|8453.9|8446.7|8445.6|7609
1651734000000|2022-05-05 07:00:00|8452.7|8451.8|8450.1|8448.6|8461.1|8460.2|8447.4|8446.5|8637
1651737600000|2022-05-05 08:00:00|8450.2|8448.7|8449.8|8448.3|8455.9|8454.7|8445|8443.8|7471
1651741200000|2022-05-05 09:00:00|8449.5|8448.6|8432.1|8431.2|8451|8449.8|8431.6|8430.7|6387
1651744800000|2022-05-05 10:00:00|8432.2|8431.3|8447.2|8442.9|8450.2|8447.7|8430.2|8429|6259
1651748400000|2022-05-05 11:00:00|8448.6|8441.4|8510.7|8509.2|8522.1|8519.5|8429.9|8423.7|14650
1651752000000|2022-05-05 12:00:00|8510.9|8509.8|8519|8517.5|8546.5|8545|8510.5|8509.2|11192
1651755600000|2022-05-05 13:00:00|8519.1|8517.6|8523.8|8522.3|8525.8|8524.9|8507.2|8506|9715
1651759200000|2022-05-05 14:00:00|8523.7|8522.2|8512.6|8511.7|8532.5|8531.1|8510.9|8509.9|10914
1651762800000|2022-05-05 15:00:00|8512.7|8511.8|8523.3|8521.8|8524.7|8523.4|8502.4|8501.1|10099
1651766400000|2022-05-05 16:00:00|8523.2|8521.7|8519.9|8519|8523.8|8522.7|8509|8507.9|7835
1651770000000|2022-05-05 17:00:00|8519.8|8518.9|8522.2|8521.3|8524.5|8523.3|8516|8514.8|7314
1651773600000|2022-05-05 18:00:00|8522.3|8521.4|8516|8515.1|8522.5|8521.5|8514.7|8513.6|5776
1651777200000|2022-05-05 19:00:00|8516.4|8514.9|8533.2|8532.3|8534.5|8533.4|8516|8514.9|6929
1651780800000|2022-05-05 20:00:00|8533|8532.1|8532.7|8522.1|8535.9|8533.3|8529.3|8520.2|3736
1651784400000|2022-05-05 21:00:00|8532.9|8521.9|8535.7|8524.7|8541.2|8530.2|8529.8|8518.8|2360
1651788000000|2022-05-05 22:00:00|8535.6|8524.6|8526.6|8525.1|8538.1|8528.8|8525.1|8521.7|6465
1651791600000|2022-05-05 23:00:00|8527.1|8525.6|8526.4|8524.9|8528.6|8526.6|8522|8520.5|4195
1651795200000|2022-05-06 00:00:00|8526.3|8524.8|8525|8523.5|8527|8525.7|8519.8|8518.5|5208
1651798800000|2022-05-06 01:00:00|8525.1|8523.6|8527.6|8526.1|8534|8532.5|8524.4|8523.3|8286
1651802400000|2022-05-06 02:00:00|8527.7|8526.2|8519.7|8518.8|8528.1|8526.8|8519.4|8518.2|5262
1651806000000|2022-05-06 03:00:00|8519.4|8518.5|8516|8515.1|8520.4|8519.2|8515.1|8513.9|3884
1651809600000|2022-05-06 04:00:00|8516.1|8515.2|8516.4|8514.9|8517.2|8516.1|8509.9|8508.6|2928
1651813200000|2022-05-06 05:00:00|8516.2|8515.3|8518.6|8517.1|8520.5|8519.4|8516.1|8514.8|4244
1651816800000|2022-05-06 06:00:00|8518.4|8516.9|8540.9|8539.4|8543.4|8542.1|8513.3|8512.4|7457
1651820400000|2022-05-06 07:00:00|8541|8539.5|8545.8|8544.3|8547.1|8545.6|8522.8|8521.5|12519
1651824000000|2022-05-06 08:00:00|8545.7|8544.2|8555.8|8554.9|8566.2|8564.7|8541.3|8540|12523
1651827600000|2022-05-06 09:00:00|8556.1|8554.6|8565.4|8564.5|8568.7|8567.5|8554.4|8553.3|8551
1651831200000|2022-05-06 10:00:00|8565.3|8564.4|8558|8556.5|8577.6|8576.6|8558|8556.5|7621
1651834800000|2022-05-06 11:00:00|8557.6|8556.7|8565.6|8564.1|8571.4|8570.2|8553.7|8552.8|8086
1651838400000|2022-05-06 12:00:00|8565.5|8564|8565.5|8564|8573.7|8572.2|8559.4|8557.2|11767
1651842000000|2022-05-06 13:00:00|8565.7|8564.2|8580.4|8578.9|8592.2|8591|8562.9|8561.6|12455
1651845600000|2022-05-06 14:00:00|8580.3|8578.8|8567.7|8566.8|8580.5|8579.1|8561.7|8560.7|13234
1651849200000|2022-05-06 15:00:00|8567.8|8566.9|8564.3|8562.8|8569.8|8568.9|8558.6|8557.6|8432
1651852800000|2022-05-06 16:00:00|8564|8563.1|8553.8|8552.9|8567.4|8566.2|8553.1|8552.2|6815
1651856400000|2022-05-06 17:00:00|8553.7|8552.8|8554|8553.1|8558.6|8557.4|8551.2|8550.3|5997
1651860000000|2022-05-06 18:00:00|8553.9|8553|8553.6|8552.7|8559.5|8558.5|8550.3|8549.3|5773
1651863600000|2022-05-06 19:00:00|8553.5|8552.6|8546.5|8545|8554.6|8553.3|8545.4|8544.1|6299
1651867200000|2022-05-06 20:00:00|8546.4|8544.9|8553.6|8542.6|8555.2|8549.3|8542.5|8531.5|4827
1652040000000|2022-05-08 20:00:00|8560.3|8544.5|8551.2|8530.2|8571|8550|8537.6|8517.4|1436
1652043600000|2022-05-08 21:00:00|8551.3|8530.3|8543.3|8534.8|8559|8548|8540.4|8525.1|1735
1652047200000|2022-05-08 22:00:00|8544.3|8534.1|8544.8|8537.7|8551.7|8543.8|8541.3|8533.2|8967
1652050800000|2022-05-08 23:00:00|8543.8|8539.2|8545.7|8544.2|8548.9|8545.4|8540.5|8534.9|5838
1652054400000|2022-05-09 00:00:00|8545.6|8544.1|8550.7|8549.2|8552.7|8551.2|8543.3|8542|4847
1652058000000|2022-05-09 01:00:00|8550.8|8549.3|8550.3|8548.8|8554.5|8553|8546.4|8545|4692
1652061600000|2022-05-09 02:00:00|8550.4|8548.9|8549.4|8547.9|8555.1|8553.8|8546.4|8545.1|4033
1652065200000|2022-05-09 03:00:00|8549.5|8548|8552.1|8550.6|8553.6|8551|8545.7|8544.2|3433
1652068800000|2022-05-09 04:00:00|8552|8550.5|8558.8|8557.3|8559.3|8558|8549.2|8547.7|3259
1652072400000|2022-05-09 05:00:00|8558.9|8557.4|8556.9|8555.4|8562.5|8561.4|8553.8|8552.3|4225
1652076000000|2022-05-09 06:00:00|8557.2|8556|8564.3|8562.8|8565.5|8564.4|8555.2|8554.1|6331
1652079600000|2022-05-09 07:00:00|8563.9|8563|8555.4|8553.9|8572.1|8570.7|8554.1|8552.9|10148
1652083200000|2022-05-09 08:00:00|8555.1|8554.2|8563.4|8562.5|8564.3|8562.9|8544.8|8543.7|7285
1652086800000|2022-05-09 09:00:00|8563.5|8562.6|8548.1|8547.2|8567.2|8566.1|8547.8|8546.8|7220
1652090400000|2022-05-09 10:00:00|8548|8547.1|8544.7|8543.2|8557.4|8555.9|8542.1|8541.1|7303
1652094000000|2022-05-09 11:00:00|8544.6|8543.7|8529.3|8528.4|8548.1|8546.9|8528.2|8527.2|7701
1652097600000|2022-05-09 12:00:00|8529.2|8528.3|8525.6|8524.1|8530.8|8529.9|8516.2|8514.9|9852
1652101200000|2022-05-09 13:00:00|8525.7|8524.2|8556.3|8554.8|8556.6|8555.2|8521|8519.6|10651
1652104800000|2022-05-09 14:00:00|8556.4|8554.9|8555.4|8554.5|8559|8557.8|8542.5|8541.3|9355
1652108400000|2022-05-09 15:00:00|8555.5|8554.6|8559.5|8558.6|8560.2|8559.3|8549.9|8548.6|7870
1652112000000|2022-05-09 16:00:00|8559.4|8558.5|8563.3|8562.4|8566.8|8565.9|8552.9|8551.7|8073
1652115600000|2022-05-09 17:00:00|8563.4|8562.5|8560.3|8559.4|8563.8|8562.8|8555.3|8554.3|6581
1652119200000|2022-05-09 18:00:00|8560.5|8559.6|8560.8|8559.9|8562.4|8561.4|8555.8|8554.6|6332
1652122800000|2022-05-09 19:00:00|8560.7|8559.8|8562.4|8561.5|8564.5|8563.4|8557|8556|6579
1652126400000|2022-05-09 20:00:00|8562.3|8561.4|8568.6|8557.6|8570.4|8566.3|8561|8556.1|3798
1652130000000|2022-05-09 21:00:00|8567.8|8556.8|8567.6|8556.6|8575.4|8564.4|8563.6|8552.6|4724
1652133600000|2022-05-09 22:00:00|8567.7|8556.7|8563|8561.5|8574.6|8564.2|8560.3|8555.7|6412
1652137200000|2022-05-09 23:00:00|8563.4|8561.1|8563.8|8562.3|8564.8|8563.3|8561.5|8560|3425
1652140800000|2022-05-10 00:00:00|8563.7|8562.2|8563.8|8562.3|8570.5|8569.1|8562.4|8560.9|6347
1652144400000|2022-05-10 01:00:00|8563.7|8562.2|8554.8|8553.3|8566.1|8564.6|8553.3|8551.9|6388
1652148000000|2022-05-10 02:00:00|8554.9|8553.4|8551|8549.5|8556.4|8555|8550.4|8548.9|5383
1652151600000|2022-05-10 03:00:00|8550.9|8549.4|8555|8553.5|8559.4|8557.9|8550.6|8549.1|4335
1652155200000|2022-05-10 04:00:00|8554.8|8553.3|8553.3|8551.8|8557.8|8556.3|8553.2|8551.7|3243
1652158800000|2022-05-10 05:00:00|8553.4|8551.9|8554.6|8553.1|8557.3|8556.1|8548.4|8547|4614
1652162400000|2022-05-10 06:00:00|8554.7|8553.2|8554|8553.1|8556.9|8555.6|8546.6|8545.2|7059
1652166000000|2022-05-10 07:00:00|8554.3|8552.8|8571.9|8570.4|8579.4|8577.9|8552.5|8551.2|9006
1652169600000|2022-05-10 08:00:00|8571.8|8570.3|8570.6|8568.4|8577.8|8576.6|8560.3|8558.9|7414
1652173200000|2022-05-10 09:00:00|8570.2|8568.3|8564.1|8562.6|8573.6|8572.5|8560.3|8558.8|7424
1652176800000|2022-05-10 10:00:00|8564.2|8562.7|8546.1|8544.6|8564.2|8562.7|8535.9|8534.5|6795
1652180400000|2022-05-10 11:00:00|8546.2|8544.7|8553.8|8552.9|8561.4|8560.1|8540.8|8539.8|6568
1652184000000|2022-05-10 12:00:00|8553.7|8552.8|8565.9|8565|8568.6|8567.3|8552.3|8551.1|7346
1652187600000|2022-05-10 13:00:00|8566.1|8565.2|8556.9|8555.4|8570.2|8569.1|8555.8|8554.6|8797
1652191200000|2022-05-10 14:00:00|8557|8555.5|8561.8|8560.3|8565.3|8563.9|8540.6|8539.3|10441
1652194800000|2022-05-10 15:00:00|8562|8560.5|8553.5|8552|8569|8567.6|8550.1|8548.9|10156
1652198400000|2022-05-10 16:00:00|8553.1|8552.2|8557.9|8556.4|8566.5|8564.5|8551.7|8550.2|8979
1652202000000|2022-05-10 17:00:00|8558|8556.5|8549.3|8547.8|8559.3|8557.8|8548.1|8546.8|6487
1652205600000|2022-05-10 18:00:00|8549.2|8547.7|8553.3|8551.8|8553.7|8552.3|8546|8544.6|5613
1652209200000|2022-05-10 19:00:00|8553.4|8551.9|8552.2|8550.7|8554.2|8553|8550.5|8549.1|2042
1652212800000|2022-05-10 20:00:00|8553.6|8552.1|8554.4|8543.4|8555.1|8552.4|8546.4|8543.4|3180
1652216400000|2022-05-10 21:00:00|8554.7|8543.7|8557|8546|8560.1|8549.1|8550.8|8539.8|3745
1652220000000|2022-05-10 22:00:00|8556.3|8545.3|8554.8|8552.3|8559.9|8554.6|8552|8541.1|5684
1652223600000|2022-05-10 23:00:00|8554.9|8552.5|8555.9|8554.4|8557.5|8556|8552.6|8550.8|2298
1652227200000|2022-05-11 00:00:00|8556|8554.5|8550.8|8549.3|8556.4|8554.9|8547.3|8544.8|3959
1652230800000|2022-05-11 01:00:00|8550.9|8549.4|8547.2|8545.7|8552.1|8550.6|8544.7|8543.2|4438
1652234400000|2022-05-11 02:00:00|8547.1|8545.6|8539.6|8538.1|8547.4|8546|8538.4|8537.2|4209
1652238000000|2022-05-11 03:00:00|8539.5|8538|8545.4|8543.9|8547.6|8546.4|8539.1|8537.9|2922
1652241600000|2022-05-11 04:00:00|8545.5|8544|8545.8|8544.3|8548|8546.9|8545.4|8543.9|2566
1652245200000|2022-05-11 05:00:00|8545.9|8544.4|8550.1|8548.6|8553.4|8551.9|8545.8|8544.4|3252
1652248800000|2022-05-11 06:00:00|8550.3|8548.8|8545|8543.5|8550.7|8549.2|8540.9|8538.4|5843
1652252400000|2022-05-11 07:00:00|8545.4|8543.9|8548.4|8546.9|8564.2|8562.8|8545.4|8543.9|7772
1652256000000|2022-05-11 08:00:00|8548.5|8547|8542|8540.5|8556|8554.5|8541|8539.5|8280
1652259600000|2022-05-11 09:00:00|8542.1|8540.6|8536.5|8535|8543.2|8541.7|8528.7|8527.7|6607
1652263200000|2022-05-11 10:00:00|8536.7|8535.2|8547.5|8546|8551.3|8550|8534|8533|6131
1652266800000|2022-05-11 11:00:00|8547.4|8545.9|8534.4|8532.9|8562.9|8559.4|8534.1|8532.9|7580
1652270400000|2022-05-11 12:00:00|8534.3|8533.4|8562.6|8561.1|8567.4|8565.7|8532.9|8526.7|13569
1652274000000|2022-05-11 13:00:00|8562.5|8561|8528.3|8526.8|8570|8568.5|8525.9|8524.7|15248
1652277600000|2022-05-11 14:00:00|8528.2|8526.7|8548.5|8547|8550.9|8549.4|8527|8525.5|15664
1652281200000|2022-05-11 15:00:00|8548.6|8547.1|8557.1|8555.6|8563.1|8561.7|8545.1|8543.6|12946
1652284800000|2022-05-11 16:00:00|8557.3|8555.8|8569.3|8567.8|8574.6|8573.1|8555.5|8554|10702
1652288400000|2022-05-11 17:00:00|8569.4|8567.9|8573.9|8572.4|8577.3|8576|8568.2|8566.8|9730
1652292000000|2022-05-11 18:00:00|8573.8|8572.3|8584.1|8582.6|8584.2|8582.7|8571.5|8570.2|9482
1652295600000|2022-05-11 19:00:00|8583.9|8582.4|8589.9|8588.4|8594.3|8592.8|8578.6|8577.1|8226
1652299200000|2022-05-11 20:00:00|8589.7|8588.2|8588.2|8577.2|8594.8|8588.8|8584.4|8575.3|4238
1652302800000|2022-05-11 21:00:00|8587.8|8576.8|8588.5|8579|8595.5|8584.5|8584.2|8573.2|9299
1652306400000|2022-05-11 22:00:00|8587.9|8580|8588.3|8586.8|8592.2|8586.9|8583.7|8575.5|6991
1652310000000|2022-05-11 23:00:00|8588.8|8586.5|8593.4|8591.9|8594.2|8592.7|8586.6|8585|2527
1652313600000|2022-05-12 00:00:00|8593.5|8592|8595.7|8594.2|8599.9|8598.4|8592.1|8590.6|5665
1652317200000|2022-05-12 01:00:00|8595.8|8594.3|8598.1|8596.6|8600.6|8599.4|8594.8|8593.5|4996
1652320800000|2022-05-12 02:00:00|8598|8596.5|8607.2|8606.3|8610.6|8609.1|8596.3|8595.1|4390
1652324400000|2022-05-12 03:00:00|8607.1|8606.2|8605.7|8604.2|8608.6|8607.2|8604.5|8603|4094
1652328000000|2022-05-12 04:00:00|8605.4|8603.9|8615.9|8615|8617.2|8616|8604.4|8603|3857
1652331600000|2022-05-12 05:00:00|8616|8615.1|8609.2|8601.3|8616.6|8615.1|8607.4|8597.9|5376
1652335200000|2022-05-12 06:00:00|8610.4|8603.7|8607.6|8606.1|8619.6|8618.1|8602|8600.2|8836
1652338800000|2022-05-12 07:00:00|8607.2|8605.7|8573.3|8572.4|8607.2|8605.7|8561.7|8558.5|12692
1652342400000|2022-05-12 08:00:00|8573.4|8572.5|8572.5|8571.6|8577.4|8576.1|8566.2|8564.9|9104
1652346000000|2022-05-12 09:00:00|8572.6|8571.7|8556.4|8555.5|8575.6|8574.7|8555.6|8554.2|8906
1652349600000|2022-05-12 10:00:00|8556.8|8555.9|8550.6|8549.1|8558.7|8557.6|8543.3|8542|7532
1652353200000|2022-05-12 11:00:00|8550.5|8549|8527.4|8526.5|8553.3|8552.1|8522.5|8521|8784
1652356800000|2022-05-12 12:00:00|8527.3|8526.4|8518|8517.1|8540.7|8538.8|8514.6|8513.5|9923
1652360400000|2022-05-12 13:00:00|8518.1|8517.2|8520.6|8519.1|8530.5|8529|8512.9|8511.5|11215
1652364000000|2022-05-12 14:00:00|8520.8|8519.3|8515.9|8515|8525|8523.9|8514.5|8513|11641
1652367600000|2022-05-12 15:00:00|8515.8|8514.9|8507|8506.1|8520.4|8519.1|8504.7|8503.2|9035
1652371200000|2022-05-12 16:00:00|8507.4|8505.9|8496.8|8495.3|8512|8510.9|8493.7|8492.3|8936
1652374800000|2022-05-12 17:00:00|8496.9|8495.4|8509.8|8508.3|8512.3|8511.2|8494.1|8492.6|7114
1652378400000|2022-05-12 18:00:00|8509.6|8508.1|8518.3|8516.8|8518.3|8517|8505.4|8504.2|5837
1652382000000|2022-05-12 19:00:00|8518.4|8516.9|8508|8507.1|8519.6|8518.4|8506.3|8505|6304
1652385600000|2022-05-12 20:00:00|8508.2|8506.7|8512|8501|8515.7|8510.2|8506.5|8501|4750
1652389200000|2022-05-12 21:00:00|8511.3|8500.3|8515.9|8504.9|8519.2|8509.9|8510.5|8499.5|2864
1652392800000|2022-05-12 22:00:00|8515.8|8504.8|8508.9|8507.4|8518|8509.6|8506.8|8503.5|5388
1652396400000|2022-05-12 23:00:00|8508.6|8507.1|8504.6|8503.1|8509.2|8507.5|8503.4|8501.9|3481
1652400000000|2022-05-13 00:00:00|8504.8|8503.3|8503.9|8502.4|8505.7|8504.2|8498.7|8497.2|4771
1652403600000|2022-05-13 01:00:00|8503.7|8502.2|8506.6|8505.1|8509.8|8508.3|8501.5|8500|5373
1652407200000|2022-05-13 02:00:00|8506.9|8505.4|8504.9|8504|8508.2|8506.7|8502.7|8501.2|4263
1652410800000|2022-05-13 03:00:00|8505|8504.1|8505.7|8504.2|8506.7|8505.4|8503.2|8501.7|3952
1652414400000|2022-05-13 04:00:00|8505.8|8504.3|8507.2|8505.7|8509.7|8508.4|8505.5|8504|2910
1652418000000|2022-05-13 05:00:00|8507.1|8505.6|8504.4|8502.9|8510|8508.5|8503.8|8502.3|3030
1652421600000|2022-05-13 06:00:00|8504.5|8503|8507.9|8506.4|8514.6|8513.4|8504.2|8503|6682
1652425200000|2022-05-13 07:00:00|8508.1|8506.6|8526.3|8524.8|8529.2|8527.7|8507.2|8505.9|9327
1652428800000|2022-05-13 08:00:00|8526.2|8524.7|8528.3|8526.8|8528.5|8527.3|8513.3|8511.8|6942
1652432400000|2022-05-13 09:00:00|8528.2|8526.7|8519.9|8519|8528.4|8527.3|8516|8514.8|7196
1652436000000|2022-05-13 10:00:00|8520|8519.1|8516|8514.5|8525.2|8523.8|8515.1|8513.9|6162
1652439600000|2022-05-13 11:00:00|8516.1|8514.6|8516.9|8515.4|8524.6|8523.2|8509.1|8507.9|5670
1652443200000|2022-05-13 12:00:00|8516.7|8515.8|8507.5|8506|8519.5|8518.4|8506.8|8505.4|6941
1652446800000|2022-05-13 13:00:00|8507.6|8506.1|8514.4|8512.9|8525.7|8524.4|8507.1|8505.6|9687
1652450400000|2022-05-13 14:00:00|8514.3|8512.8|8507|8505.5|8519.2|8515.8|8504.3|8502.8|10264
1652454000000|2022-05-13 15:00:00|8506.9|8505.4|8504.4|8502.9|8513.3|8512|8502.5|8501.2|6474
1652457600000|2022-05-13 16:00:00|8504.3|8502.8|8507|8506.1|8510.3|8509|8502.1|8500.9|4461
1652461200000|2022-05-13 17:00:00|8506.9|8506|8505.2|8503.7|8509.6|8508.4|8502.1|8501|3591
1652464800000|2022-05-13 18:00:00|8505.1|8503.6|8499.9|8499|8509.8|8508.6|8498.8|8497.6|4391
1652468400000|2022-05-13 19:00:00|8499.8|8498.9|8497.5|8496|8504.3|8502.8|8496.1|8494.6|3437
1652472000000|2022-05-13 20:00:00|8497.6|8496.1|8495.3|8484.3|8502.4|8497.6|8490.3|8481.5|5625
1652644800000|2022-05-15 20:00:00|8504.2|8485.4|8511.1|8490.1|8520.6|8499.6|8502.9|8481.9|207
1652648400000|2022-05-15 21:00:00|8505.3|8484.3|8493.9|8483.8|8518.3|8507.3|8483.9|8477.9|2718
1652652000000|2022-05-15 22:00:00|8493.3|8484.3|8495.9|8487.9|8499.4|8490.8|8488.9|8481.5|9536
1652655600000|2022-05-15 23:00:00|8497|8486.8|8484|8482.5|8499.4|8492.5|8483.7|8481.9|7395
1652659200000|2022-05-16 00:00:00|8483.8|8482.3|8485.2|8483.7|8488.2|8486.7|8482.3|8480.8|4733
1652662800000|2022-05-16 01:00:00|8485.3|8483.8|8484|8482.5|8487.8|8486.3|8471.8|8470.3|6047
1652666400000|2022-05-16 02:00:00|8484.1|8482.6|8492.8|8490.1|8494.4|8491.7|8481.3|8479.8|9468
1652670000000|2022-05-16 03:00:00|8492.5|8489.9|8497.1|8495.6|8498.7|8496.6|8489.7|8486.3|11395
1652673600000|2022-05-16 04:00:00|8497|8495.5|8496.6|8495.1|8498.1|8496.6|8493.3|8491.8|3410
1652677200000|2022-05-16 05:00:00|8496.5|8495|8493.7|8492.2|8499.3|8497.8|8492.8|8491.7|3578
1652680800000|2022-05-16 06:00:00|8493.8|8492.3|8510.3|8508.8|8511|8509.7|8491.7|8490.2|6378
1652684400000|2022-05-16 07:00:00|8510.4|8508.9|8519.3|8517.8|8520.9|8519.7|8507.1|8505.7|8845
1652688000000|2022-05-16 08:00:00|8519.2|8517.7|8527.4|8525.9|8534.9|8533.5|8510.4|8508.9|6774
1652691600000|2022-05-16 09:00:00|8527.3|8525.8|8517.7|8516.2|8530.1|8528.8|8516.7|8515.5|5617
1652695200000|2022-05-16 10:00:00|8517.4|8516.5|8508.5|8507.6|8521.7|8520.5|8504.8|8503.5|6032
1652698800000|2022-05-16 11:00:00|8508.8|8507.3|8499.5|8498|8513.7|8512.6|8497.9|8496.8|6656
1652702400000|2022-05-16 12:00:00|8499.4|8497.9|8506.6|8505.7|8514.9|8513.7|8496.7|8495.6|6360
1652706000000|2022-05-16 13:00:00|8506.8|8505.3|8500.5|8499|8516.5|8515.5|8497.7|8496.6|8008
1652709600000|2022-05-16 14:00:00|8500.2|8499.3|8491.5|8490.6|8500.9|8499.6|8484|8482.5|9956
1652713200000|2022-05-16 15:00:00|8491.6|8490.7|8492.7|8491.2|8502|8501.1|8489|8487.9|7236
1652716800000|2022-05-16 16:00:00|8492.8|8491.3|8493.1|8492.2|8496.4|8495.3|8486.4|8485.1|5127
1652720400000|2022-05-16 17:00:00|8493|8492.1|8487.7|8486.8|8493.9|8492.8|8485.4|8484.5|3708
1652724000000|2022-05-16 18:00:00|8487.8|8486.9|8473|8472.1|8490.4|8489.3|8472.6|8471.4|4359
1652727600000|2022-05-16 19:00:00|8473.1|8472.2|8470.2|8468.7|8475.4|8474.3|8467.1|8465.8|4644
1652731200000|2022-05-16 20:00:00|8470.3|8468.8|8470.8|8467.5|8472.6|8470.5|8467.1|8464.3|2378
1652734800000|2022-05-16 21:00:00|8472.7|8466|8474.9|8463.9|8480.6|8469.6|8470.5|8459.5|2047
1652738400000|2022-05-16 22:00:00|8474.7|8463.7|8469.6|8467.1|8476.9|8469.3|8463.7|8460|6483
1652742000000|2022-05-16 23:00:00|8469.4|8467|8470.2|8468.7|8471.1|8469.6|8467.6|8466.1|2610
1652745600000|2022-05-17 00:00:00|8470.4|8468.9|8474.1|8472.6|8475.8|8474.6|8469.9|8468.4|5065
1652749200000|2022-05-17 01:00:00|8474.2|8472.7|8466.5|8465.6|8474.4|8473.2|8465|8463.6|5199
1652752800000|2022-05-17 02:00:00|8466.4|8465.5|8464|8462.5|8467.1|8465.8|8461.5|8460.1|3731
1652756400000|2022-05-17 03:00:00|8463.6|8462.7|8463.8|8462.9|8465.7|8464.6|8461.3|8460|3413
1652760000000|2022-05-17 04:00:00|8463.7|8462.8|8459.7|8458.2|8464.7|8463.5|8457.9|8456.7|2563
1652763600000|2022-05-17 05:00:00|8459.6|8458.1|8461.1|8459.6|8466|8464.6|8458.8|8457.5|3219
1652767200000|2022-05-17 06:00:00|8461.6|8459.1|8444.8|8443.3|8465.1|8464|8441.7|8440.5|6772
1652770800000|2022-05-17 07:00:00|8444.7|8443.2|8423.1|8421.6|8449|8447.5|8417.8|8416.5|8236
1652774400000|2022-05-17 08:00:00|8422.9|8421.4|8409|8407.5|8424.1|8422.6|8399.5|8398.3|8656
1652778000000|2022-05-17 09:00:00|8409.1|8407.6|8411.5|8410.6|8418.3|8417.1|8393.7|8392.4|7819
1652781600000|2022-05-17 10:00:00|8411.9|8410.4|8436.5|8435|8441.5|8440.2|8408|8406.7|8841
1652785200000|2022-05-17 11:00:00|8436.6|8435.1|8443.3|8441.8|8452.4|8450.7|8433.9|8432.7|8028
1652788800000|2022-05-17 12:00:00|8443.4|8441.9|8442.8|8441.3|8447.8|8446.5|8435.8|8434.4|8568
1652792400000|2022-05-17 13:00:00|8442.7|8441.2|8449.2|8447.7|8457.2|8456|8439.7|8438.5|8159
1652796000000|2022-05-17 14:00:00|8449.1|8447.6|8448.6|8447.7|8457.4|8456.1|8442.5|8441.3|8260
1652799600000|2022-05-17 15:00:00|8448.8|8447.9|8447.4|8446.5|8452.5|8451.5|8439.8|8438.8|5576
1652803200000|2022-05-17 16:00:00|8447.5|8446.6|8448|8447.1|8453.1|8451.8|8443.4|8442.2|4662
1652806800000|2022-05-17 17:00:00|8448.3|8446.8|8453.3|8451.8|8455.5|8454.2|8447.4|8446.1|4300
1652810400000|2022-05-17 18:00:00|8453.1|8451.6|8448.4|8446.9|8455.8|8454.5|8446.5|8445.4|9809
1652814000000|2022-05-17 19:00:00|8448.3|8446.8|8448.4|8446.9|8454|8452.9|8446.8|8445.4|5323
1652817600000|2022-05-17 20:00:00|8448.3|8446.8|8451.9|8440.9|8453.1|8448.7|8446.7|8438.2|3915
1652821200000|2022-05-17 21:00:00|8451|8440|8451.2|8440.2|8456.6|8445.6|8448.5|8437.8|3835
1652824800000|2022-05-17 22:00:00|8451.6|8440.6|8446|8444.5|8452.4|8445.9|8441.4|8439.5|5363
1652828400000|2022-05-17 23:00:00|8445.9|8444.4|8448.5|8447|8449.4|8447.9|8445.5|8443.8|2810
1652832000000|2022-05-18 00:00:00|8448.4|8446.9|8452.6|8451.1|8453.9|8452.8|8445.9|8444.5|4458
1652835600000|2022-05-18 01:00:00|8452.7|8451.2|8441|8439.5|8454|8452.5|8440.5|8439.4|5000
1652839200000|2022-05-18 02:00:00|8441.2|8439.7|8445.5|8444|8445.7|8444.3|8439.4|8438.2|3251
1652842800000|2022-05-18 03:00:00|8445.6|8444.1|8447.8|8446.3|8448.3|8447.1|8443|8441.5|3161
1652846400000|2022-05-18 04:00:00|8447.9|8446.4|8442.8|8441.9|8447.9|8446.7|8442.5|8441.3|2957
1652850000000|2022-05-18 05:00:00|8442.7|8441.8|8437.2|8434.6|8443.3|8442.1|8435.4|8431.4|4480
1652853600000|2022-05-18 06:00:00|8436.2|8433.9|8457.1|8455.6|8458.7|8457.4|8435.3|8432.5|9107
1652857200000|2022-05-18 07:00:00|8457.3|8455.8|8484.5|8483.6|8485.8|8484.7|8455.5|8454|9641
1652860800000|2022-05-18 08:00:00|8484.2|8483.3|8492|8490.5|8494.8|8493.6|8472.9|8471.8|7751
1652864400000|2022-05-18 09:00:00|8492.1|8490.6|8480.6|8479.1|8495|8493.8|8477|8475.7|6620
1652868000000|2022-05-18 10:00:00|8480.7|8479.2|8484.4|8482.9|8484.8|8483.4|8474.1|8472.8|5862
1652871600000|2022-05-18 11:00:00|8484.2|8483.3|8463.5|8462.6|8485.5|8484.5|8461.7|8460.4|6192
1652875200000|2022-05-18 12:00:00|8463.6|8462.7|8472.3|8471.4|8478.1|8477|8462.8|8461.6|7372
1652878800000|2022-05-18 13:00:00|8472.2|8471.3|8486.5|8485.6|8489.6|8488.3|8470.8|8469.9|7683
1652882400000|2022-05-18 14:00:00|8486.7|8485.2|8468|8467.1|8489.4|8488.5|8449.4|8448.5|9126
1652886000000|2022-05-18 15:00:00|8468.1|8467.2|8465.9|8465|8473.5|8472.6|8460.1|8459.2|7370
1652889600000|2022-05-18 16:00:00|8465.8|8464.9|8470|8468.5|8475.9|8474.7|8464.5|8463.2|5382
1652893200000|2022-05-18 17:00:00|8470.1|8468.6|8478.3|8477.4|8480.3|8479.2|8469.6|8468.5|5033
1652896800000|2022-05-18 18:00:00|8478.2|8477.3|8484.5|8483.6|8486|8484.8|8477|8475.9|4317
1652900400000|2022-05-18 19:00:00|8484.7|8483.8|8481.4|8480.5|8485.2|8483.9|8477.6|8476.4|4418
1652904000000|2022-05-18 20:00:00|8481.6|8480.1|8485.8|8474.8|8487.3|8486.2|8478|8468|5268
1652907600000|2022-05-18 21:00:00|8487.8|8476.8|8482.1|8474.7|8494.6|8483.6|8477.1|8466.4|4764
1652911200000|2022-05-18 22:00:00|8484|8473|8479.1|8477.6|8489|8482|8477.3|8469.7|8790
1652914800000|2022-05-18 23:00:00|8479.2|8477.7|8484.8|8483.3|8485.5|8484|8477.8|8476.3|4077
1652918400000|2022-05-19 00:00:00|8484.9|8483.4|8491.5|8490|8494.2|8492.7|8480.3|8478.9|6631
1652922000000|2022-05-19 01:00:00|8491.6|8489.9|8495.4|8493.9|8495.5|8494.4|8489.2|8487.9|5836
1652925600000|2022-05-19 02:00:00|8495.3|8493.8|8487.3|8485.8|8495.4|8494|8486.8|8485.6|5165
1652929200000|2022-05-19 03:00:00|8487.2|8485.7|8479.6|8478.1|8489.3|8487.8|8478.6|8477.4|4884
1652932800000|2022-05-19 04:00:00|8479.7|8478.2|8474.9|8473.4|8482|8480.7|8474.7|8473.4|3693
1652936400000|2022-05-19 05:00:00|8475|8473.5|8481.7|8480.2|8483.6|8482.1|8473.6|8472.3|4688
1652940000000|2022-05-19 06:00:00|8481.6|8480.1|8488.3|8486.8|8491.2|8489.9|8477.6|8476.3|6601
1652943600000|2022-05-19 07:00:00|8487.8|8486.9|8473.6|8472.1|8487.9|8486.9|8468|8466.9|9898
1652947200000|2022-05-19 08:00:00|8473.4|8471.9|8471.1|8469.6|8478.6|8477.3|8461.7|8460.4|9121
1652950800000|2022-05-19 09:00:00|8471|8469.5|8469|8468.1|8482.2|8480.7|8466.8|8465.6|8124
1652954400000|2022-05-19 10:00:00|8469.1|8468.2|8474.4|8472.9|8476.5|8475.3|8460.8|8459.6|8193
1652958000000|2022-05-19 11:00:00|8474.5|8473|8460.6|8459.7|8480.5|8479.2|8458|8456.8|8986
1652961600000|2022-05-19 12:00:00|8460.5|8459.6|8478.7|8477.8|8487.9|8486.8|8459.9|8458.7|9440
1652965200000|2022-05-19 13:00:00|8479.2|8477.7|8456.1|8453.7|8488|8486.7|8454.9|8453.5|11395
1652968800000|2022-05-19 14:00:00|8455.8|8454.3|8478.5|8477|8480.1|8478.9|8448.5|8447|13847
1652972400000|2022-05-19 15:00:00|8478.3|8476.8|8467.5|8466.6|8482.1|8480.8|8461.3|8460.1|10486
1652976000000|2022-05-19 16:00:00|8467.7|8466.2|8476.4|8474.9|8478.9|8477.6|8460.4|8459.4|7407
1652979600000|2022-05-19 17:00:00|8476.5|8475|8479.5|8478|8483.3|8482.3|8468.6|8467.5|7295
1652983200000|2022-05-19 18:00:00|8479.1|8478.2|8480.3|8479.4|8482.2|8480.9|8474.2|8473.1|6750
1652986800000|2022-05-19 19:00:00|8480.4|8479.5|8476.8|8475.3|8482.3|8481|8474.8|8473.3|6817
1652990400000|2022-05-19 20:00:00|8476.7|8475.2|8493.8|8484.1|8494.2|8486.7|8475.7|8474.2|5046
1652994000000|2022-05-19 21:00:00|8493.5|8483|8491|8480|8499.2|8488.2|8480.4|8469.4|3452
1652997600000|2022-05-19 22:00:00|8490.9|8479.9|8487.9|8485.4|8496.7|8494.7|8486.3|8478.1|7244
1653001200000|2022-05-19 23:00:00|8487.7|8486.2|8489.4|8487.9|8490.9|8489.4|8485.4|8483.8|4509
1653004800000|2022-05-20 00:00:00|8489.3|8487.8|8486.5|8485|8491.7|8490.2|8486|8484.6|4574
1653008400000|2022-05-20 01:00:00|8486.6|8485.1|8488.6|8487.1|8489|8487.6|8484.7|8483.5|7698
1653012000000|2022-05-20 02:00:00|8488.7|8487.2|8485.6|8484.1|8489.8|8488.7|8483.5|8482|5217
1653015600000|2022-05-20 03:00:00|8485.7|8484.2|8488.8|8487.3|8490.1|8488.6|8484.3|8483.1|4424
1653019200000|2022-05-20 04:00:00|8488.7|8487.2|8490.7|8489.2|8493.3|8492|8487.6|8486.3|4622
1653022800000|2022-05-20 05:00:00|8490.8|8489.3|8495.6|8484.6|8496.5|8492.8|8486.2|8482.6|6696
1653026400000|2022-05-20 06:00:00|8495.8|8484.8|8479.3|8477.8|8496|8486.5|8474.6|8473.1|8335
1653030000000|2022-05-20 07:00:00|8479.4|8477.9|8479.5|8478|8481.4|8480.2|8464.1|8463|9035
1653033600000|2022-05-20 08:00:00|8479.7|8478.2|8471.6|8470.1|8483.6|8482.3|8469|8467.5|7904
1653037200000|2022-05-20 09:00:00|8471.5|8470|8488.4|8487.5|8489.6|8488.2|8469.6|8468.5|6481
1653040800000|2022-05-20 10:00:00|8488.8|8487.3|8481.6|8480.1|8491.7|8490.5|8480.9|8479.7|6415
1653044400000|2022-05-20 11:00:00|8481.8|8480.3|8474.7|8473.8|8485.8|8484.8|8474.2|8472.9|6355
1653048000000|2022-05-20 12:00:00|8475.2|8474.3|8466.6|8465.7|8483.7|8482.5|8464.5|8463.4|7263
1653051600000|2022-05-20 13:00:00|8467|8465.5|8458.3|8456.8|8470.7|8469.5|8452.4|8451.4|8718
1653055200000|2022-05-20 14:00:00|8458.4|8456.9|8468.7|8467.8|8470.3|8469.1|8454.1|8453.1|9117
1653058800000|2022-05-20 15:00:00|8468.6|8467.7|8453.8|8452.3|8474.7|8473.5|8453.3|8452.3|7742
1653062400000|2022-05-20 16:00:00|8453.5|8452.6|8458.5|8457|8460|8459.1|8448.8|8447.6|7098
1653066000000|2022-05-20 17:00:00|8458.2|8457.3|8455.1|8453.6|8464.1|8463|8454.7|8453.5|6591
1653069600000|2022-05-20 18:00:00|8454.9|8453.4|8456.8|8455.9|8462.2|8461|8454.8|8453.4|6428
1653073200000|2022-05-20 19:00:00|8456.9|8456|8454.2|8452.7|8459.3|8458.1|8451.8|8450.7|5679
1653076800000|2022-05-20 20:00:00|8453.9|8452.4|8455.7|8448.1|8464.1|8456.1|8450.5|8445.1|4239
1653249600000|2022-05-22 20:00:00|8490.8|8469.8|8472|8451|8490.8|8469.8|8468.8|8447.8|115
1653253200000|2022-05-22 21:00:00|8471.6|8450.6|8463.8|8452.8|8476|8456.1|8461.3|8445.9|921
1653256800000|2022-05-22 22:00:00|8463.4|8452.4|8457.2|8454.3|8467.2|8461.8|8455|8449.6|6704
1653260400000|2022-05-22 23:00:00|8457|8454.2|8454|8452.5|8459.4|8457.5|8453.3|8451.8|3886
1653264000000|2022-05-23 00:00:00|8453.9|8452.4|8449.3|8447.8|8455.7|8454.5|8448.8|8447.3|5317
1653267600000|2022-05-23 01:00:00|8449.4|8447.9|8448.1|8446.6|8449.8|8448.4|8445.8|8444.7|5374
1653271200000|2022-05-23 02:00:00|8448.2|8446.7|8442.3|8440.8|8450.6|8449.7|8442.1|8440.7|4076
1653274800000|2022-05-23 03:00:00|8442.5|8441|8445.5|8444|8446.1|8444.7|8441.1|8439.7|3442
1653278400000|2022-05-23 04:00:00|8445.4|8443.9|8442.3|8440.8|8446.1|8445|8439.9|8438.6|2676
1653282000000|2022-05-23 05:00:00|8442.1|8440.6|8442.3|8440.8|8445.4|8443.9|8440.6|8439.1|4798
1653285600000|2022-05-23 06:00:00|8442.2|8440.7|8439.1|8437.6|8444.8|8443.3|8434.9|8433.6|7742
1653289200000|2022-05-23 07:00:00|8439|8437.5|8447.6|8446.1|8448.8|8447.5|8433.5|8432.4|8065
1653292800000|2022-05-23 08:00:00|8447.7|8446.2|8469.3|8466.8|8474.7|8473.2|8446.3|8444.5|10424
1653296400000|2022-05-23 09:00:00|8469.2|8466.9|8491.8|8490.3|8495.8|8494.5|8468.1|8465.1|9722
1653300000000|2022-05-23 10:00:00|8491.5|8490.6|8485.7|8484.8|8495.4|8494|8476.6|8475.4|7334
1653303600000|2022-05-23 11:00:00|8486|8484.5|8475|8473.5|8487.8|8486.5|8472.6|8471.5|6770
1653307200000|2022-05-23 12:00:00|8475.5|8474|8473.8|8472.9|8481|8480|8470.4|8468.9|7435
1653310800000|2022-05-23 13:00:00|8473.7|8472.8|8476|8475.1|8485.6|8484.4|8467.6|8466.6|7636
1653314400000|2022-05-23 14:00:00|8476.1|8475.2|8487.4|8485.9|8492.1|8490.6|8472.1|8470.6|9281
1653318000000|2022-05-23 15:00:00|8487.3|8486.4|8488.4|8487.5|8502.8|8501.7|8483|8481.8|7527
1653321600000|2022-05-23 16:00:00|8488.3|8487.4|8495.8|8494.9|8498.5|8497.6|8482.5|8481.6|4966
1653325200000|2022-05-23 17:00:00|8495.9|8495|8500.4|8499.5|8501.7|8500.8|8494.4|8493|3809
1653328800000|2022-05-23 18:00:00|8500.3|8499.4|8500.9|8500|8504.6|8503.6|8496.3|8495.1|3616
1653332400000|2022-05-23 19:00:00|8501|8500.1|8496.7|8495.2|8502.2|8501|8495.7|8494.5|3513
1653336000000|2022-05-23 20:00:00|8496.4|8495.5|8498|8489.1|8502.3|8496.8|8491.8|8485.6|4423
1653339600000|2022-05-23 21:00:00|8498.3|8489.8|8498.2|8487.2|8506|8495|8495.5|8485.8|1973
1653343200000|2022-05-23 22:00:00|8496.1|8489.2|8495.8|8491.7|8504.3|8493.8|8489.8|8483.2|9202
1653346800000|2022-05-23 23:00:00|8495.7|8491.6|8501.9|8500.4|8502.1|8500.6|8494.3|8484.9|4121
1653350400000|2022-05-24 00:00:00|8502|8500.5|8495.8|8494.9|8503.8|8502.8|8494.9|8493.6|3850
1653354000000|2022-05-24 01:00:00|8495.7|8494.8|8495.8|8494.3|8498.4|8497.1|8493.3|8491.8|3532
1653357600000|2022-05-24 02:00:00|8495.7|8494.2|8491.4|8490.5|8498.9|8498|8491.3|8490.4|2936
1653361200000|2022-05-24 03:00:00|8491.5|8490.6|8493.9|8493|8495.9|8494.8|8491.2|8490.1|2287
1653364800000|2022-05-24 04:00:00|8494.3|8492.8|8490.2|8489.3|8495.8|8494.6|8489.7|8488.5|2472
1653368400000|2022-05-24 05:00:00|8490.1|8489.2|8485.8|8484.3|8491.5|8490.4|8485|8483.8|3556
1653372000000|2022-05-24 06:00:00|8485.9|8484.4|8493.7|8492.8|8497.8|8496.3|8480.6|8479.4|6389
1653375600000|2022-05-24 07:00:00|8494.1|8492.6|8530.4|8526.5|8531.7|8530.8|8493.1|8492|10694
1653379200000|2022-05-24 08:00:00|8530.5|8527.4|8573.5|8572.6|8586|8584.5|8513.1|8511.8|10722
1653382800000|2022-05-24 09:00:00|8573.8|8572.3|8576|8575.1|8579.9|8579|8569.9|8568.7|7300
1653386400000|2022-05-24 10:00:00|8575.9|8575|8560.6|8559.7|8577.7|8576.6|8555.1|8553.9|6149
1653390000000|2022-05-24 11:00:00|8560.7|8559.8|8573.2|8572.3|8577.1|8575.9|8558.5|8557.2|7584
1653393600000|2022-05-24 12:00:00|8573.5|8572|8572.2|8570.7|8579.8|8578.3|8569.4|8567.7|7387
1653397200000|2022-05-24 13:00:00|8572.3|8570.8|8580.4|8578|8580.8|8578.9|8566|8564.8|10502
1653400800000|2022-05-24 14:00:00|8579.8|8578.3|8565.7|8564.8|8587.9|8586.7|8563.1|8562.2|10905
1653404400000|2022-05-24 15:00:00|8565.6|8564.7|8566.1|8564.6|8577.9|8576.9|8562.4|8561.2|8805
1653408000000|2022-05-24 16:00:00|8566.2|8564.7|8560.8|8559.9|8567.8|8566.7|8559.2|8558|6155
1653411600000|2022-05-24 17:00:00|8560.9|8560|8560.3|8558.8|8565.6|8564.4|8556.5|8555.4|5534
1653415200000|2022-05-24 18:00:00|8560.2|8558.7|8572.6|8571.7|8573.5|8572.3|8557.5|8556.3|5539
1653418800000|2022-05-24 19:00:00|8572.8|8571.9|8561.8|8560.3|8573.8|8572.6|8561.4|8560.3|4928
1653422400000|2022-05-24 20:00:00|8561.9|8560.4|8569.3|8561.4|8571.5|8564.6|8561.4|8559.5|2617
1653426000000|2022-05-24 21:00:00|8571.6|8560.6|8568.9|8560.5|8575.3|8567.3|8566.4|8557|3654
1653429600000|2022-05-24 22:00:00|8569|8560.6|8561.5|8560|8571.1|8563.6|8553.5|8551.4|5429
1653433200000|2022-05-24 23:00:00|8561.6|8560.1|8558.4|8556.9|8562|8560.3|8557|8555.2|2269
1653436800000|2022-05-25 00:00:00|8558.5|8557|8560|8558.5|8562.7|8561.3|8554.6|8553.5|4546
1653440400000|2022-05-25 01:00:00|8560.1|8558.6|8558|8556.5|8560.5|8559|8554.7|8553.3|5190
1653444000000|2022-05-25 02:00:00|8558.1|8556.6|8549.3|8547.8|8559.1|8557.6|8547.1|8545.9|6037
1653447600000|2022-05-25 03:00:00|8549.2|8547.7|8547.6|8546.1|8551.6|8550.1|8545.2|8543.7|3787
1653451200000|2022-05-25 04:00:00|8547.7|8546.2|8539.3|8537.8|8548.1|8546.8|8538.5|8537.4|2548
1653454800000|2022-05-25 05:00:00|8538.9|8538|8542.1|8540.6|8544.4|8542.9|8537.9|8536.5|3188
1653458400000|2022-05-25 06:00:00|8541.8|8540.3|8523.6|8522.1|8544|8542.5|8522.2|8521.1|7047
1653462000000|2022-05-25 07:00:00|8523.7|8522.2|8520.9|8519.4|8530.9|8529.4|8514.1|8512.6|10027
1653465600000|2022-05-25 08:00:00|8520.5|8519.6|8521|8519.5|8524.8|8523.9|8513.6|8512.4|7948
1653469200000|2022-05-25 09:00:00|8520.9|8519.4|8541.3|8539.8|8541.3|8540.1|8519.7|8518.4|7199
1653472800000|2022-05-25 10:00:00|8541|8540.1|8541.7|8540.2|8543.5|8542.3|8530.9|8529.6|7216
1653476400000|2022-05-25 11:00:00|8541.6|8540.1|8534.4|8532.9|8542.2|8540.9|8530.8|8529.8|7866
1653480000000|2022-05-25 12:00:00|8534.5|8533|8521.1|8519.6|8536.7|8535.5|8519.8|8518.7|8433
1653483600000|2022-05-25 13:00:00|8521|8519.5|8515.6|8514.7|8528.7|8527.4|8514.1|8513|8153
1653487200000|2022-05-25 14:00:00|8516|8514.5|8513.7|8512.2|8526|8524.8|8509.1|8508|10146
1653490800000|2022-05-25 15:00:00|8513.8|8512.3|8499.2|8498.3|8515.3|8514.1|8499.2|8498.1|7492
1653494400000|2022-05-25 16:00:00|8499.3|8498.4|8502.1|8501.2|8506.3|8505.3|8495.6|8494.4|5079
1653498000000|2022-05-25 17:00:00|8502.2|8501.3|8503|8499|8509.5|8508.2|8499.9|8497|4515
1653501600000|2022-05-25 18:00:00|8504.3|8497.8|8492.4|8490.9|8506|8504.5|8489.3|8488|10172
1653505200000|2022-05-25 19:00:00|8492.1|8490.6|8490.3|8488.8|8497|8495.7|8489.2|8488|5575
1653508800000|2022-05-25 20:00:00|8490.1|8488.6|8496.9|8485.9|8497.4|8490.1|8486.8|8482.5|3445
1653512400000|2022-05-25 21:00:00|8496.8|8485.8|8494.4|8487.9|8502.7|8491.7|8493.7|8483.1|2820
1653516000000|2022-05-25 22:00:00|8497.1|8486.1|8492.7|8490.2|8497.1|8495|8490.8|8482.6|5429
1653519600000|2022-05-25 23:00:00|8491.5|8490|8491.9|8490.4|8493|8491.5|8489.2|8487.7|1887
1653523200000|2022-05-26 00:00:00|8491.8|8490.3|8492.8|8491.3|8496.3|8494.8|8486.7|8485.4|5092
1653526800000|2022-05-26 01:00:00|8492.9|8491.4|8495.1|8493.6|8499.5|8498.2|8490.2|8488.9|5256
1653530400000|2022-05-26 02:00:00|8494.8|8493.3|8499.4|8497.9|8501.7|8500.3|8494.5|8493.3|4638
1653534000000|2022-05-26 03:00:00|8499.1|8497.6|8502.9|8501.4|8505.2|8503.9|8498.6|8497.3|4097
1653537600000|2022-05-26 04:00:00|8502.8|8501.3|8500.2|8498.7|8504.3|8503.1|8500.2|8498.7|4060
1653541200000|2022-05-26 05:00:00|8500.3|8498.8|8498.7|8497.2|8503.3|8502.2|8498.1|8496.7|4526
1653544800000|2022-05-26 06:00:00|8498.6|8497.1|8497.9|8497|8501.4|8500.1|8492.4|8491.3|5770
1653548400000|2022-05-26 07:00:00|8498|8497.1|8493.2|8491.7|8501.2|8499.9|8485.6|8484.4|9210
1653552000000|2022-05-26 08:00:00|8492.9|8491.4|8503|8502.1|8508.1|8506.8|8488.3|8487.3|7114
1653555600000|2022-05-26 09:00:00|8503.1|8502.2|8496.5|8495.6|8506.5|8505.2|8490|8488.5|7156
1653559200000|2022-05-26 10:00:00|8496.9|8495.4|8497|8495.5|8504.1|8503|8492.1|8490.8|7785
1653562800000|2022-05-26 11:00:00|8496.9|8495.4|8500.3|8498.8|8506|8505.1|8490.6|8489.2|7699
1653566400000|2022-05-26 12:00:00|8500.2|8498.7|8516|8514.5|8521|8516|8499.6|8498.4|8905
1653570000000|2022-05-26 13:00:00|8516.1|8514.6|8523.7|8522.8|8524.5|8523.3|8511.5|8510.2|8253
1653573600000|2022-05-26 14:00:00|8523.8|8522.9|8524.1|8523.2|8529.9|8528.9|8518|8516.8|8392
1653577200000|2022-05-26 15:00:00|8524.3|8523.4|8525.8|8524.9|8528.6|8527.4|8518.9|8517.7|6737
1653580800000|2022-05-26 16:00:00|8525.7|8524.8|8514.1|8512.6|8527.4|8526.3|8512.2|8511|4911
1653584400000|2022-05-26 17:00:00|8513.8|8512.9|8516.7|8515.8|8519.3|8518.3|8510.1|8509|4300
1653588000000|2022-05-26 18:00:00|8516.6|8515.7|8511.8|8510.9|8516.9|8515.7|8509.8|8508.8|3080
1653591600000|2022-05-26 19:00:00|8511.9|8511|8512.2|8510.7|8515.9|8514.8|8510.7|8509.5|3829
1653595200000|2022-05-26 20:00:00|8512.4|8510.9|8519|8508|8519.8|8512.5|8509.7|8505.7|2879
1653598800000|2022-05-26 21:00:00|8519.6|8508.6|8521.9|8510.9|8529.9|8518.9|8513.1|8503.5|6190
1653602400000|2022-05-26 22:00:00|8522.2|8511.2|8513.1|8510.5|8524|8513|8510.3|8506.8|4777
1653606000000|2022-05-26 23:00:00|8513.2|8510.8|8506.9|8505.4|8513.7|8511.8|8506.5|8505|2700
1653609600000|2022-05-27 00:00:00|8507.1|8505.6|8510|8508.5|8510.6|8509.4|8505.1|8503.6|3801
1653613200000|2022-05-27 01:00:00|8509.6|8508.1|8503.1|8501.6|8514.3|8512.8|8499.2|8497.7|5789
1653616800000|2022-05-27 02:00:00|8503|8501.5|8500.2|8498.7|8505.8|8504.4|8498.6|8497.4|5001
1653620400000|2022-05-27 03:00:00|8500.1|8498.6|8503.9|8503|8504.9|8503.7|8499.9|8498.6|4119
1653624000000|2022-05-27 04:00:00|8504|8503.1|8500.9|8499.4|8504.7|8503.7|8499.1|8497.9|2931
1653627600000|2022-05-27 05:00:00|8500.8|8499.3|8506.6|8505.1|8506.6|8505.1|8500.5|8499.2|3588
1653631200000|2022-05-27 06:00:00|8506.7|8505.2|8511.2|8509.7|8516.3|8515.1|8505.2|8503.9|5588
1653634800000|2022-05-27 07:00:00|8510.9|8510|8507.1|8505.6|8516.6|8515.4|8504.8|8503.3|7675
1653638400000|2022-05-27 08:00:00|8507|8505.5|8504.4|8503.5|8512.2|8511.1|8503.3|8502.2|7265
1653642000000|2022-05-27 09:00:00|8504.3|8503.4|8502.2|8500.7|8511.7|8510.4|8501.5|8500.6|6021
1653645600000|2022-05-27 10:00:00|8502.1|8500.6|8496.8|8495.3|8503.1|8501.9|8493.9|8492.7|5841
1653649200000|2022-05-27 11:00:00|8496.5|8495.6|8487.5|8486|8503.6|8502.4|8484.8|8483.7|7296
1653652800000|2022-05-27 12:00:00|8487.7|8486.2|8488.2|8486.7|8493|8490.5|8481.7|8480.6|8413
1653656400000|2022-05-27 13:00:00|8488.1|8486.6|8496|8494.5|8497.4|8496.2|8482.8|8481.6|8025
1653660000000|2022-05-27 14:00:00|8495.9|8494.4|8491.8|8490.9|8501.9|8500.7|8489.1|8488.1|8728
1653663600000|2022-05-27 15:00:00|8491.6|8490.7|8490.5|8489.6|8496.6|8495.6|8488.3|8487.1|7604
1653667200000|2022-05-27 16:00:00|8490.6|8489.7|8495.8|8494.9|8498.5|8497.3|8487.9|8486.8|4261
1653670800000|2022-05-27 17:00:00|8495.9|8495|8496.4|8494.9|8501.5|8500.4|8493.3|8492.3|3470
1653674400000|2022-05-27 18:00:00|8496.2|8495.3|8500.5|8499.6|8500.9|8499.7|8494.6|8493.4|3258
1653678000000|2022-05-27 19:00:00|8500.4|8499.5|8499.2|8497.7|8502.8|8501.6|8496.7|8495.2|2861
1653681600000|2022-05-27 20:00:00|8499.5|8498|8503.6|8492.6|8505.9|8498|8494.4|8488.4|3241
1653854400000|2022-05-29 20:00:00|8515.7|8494.7|8502.4|8481.4|8519.5|8498.5|8502|8481|67
1653858000000|2022-05-29 21:00:00|8515.1|8494.1|8502.9|8494.7|8520.8|8505.3|8498.7|8486.4|2689
1653861600000|2022-05-29 22:00:00|8504.4|8494.5|8497.3|8494.5|8505.9|8499.3|8495.7|8487.5|4310
1653865200000|2022-05-29 23:00:00|8497.5|8494.4|8499.3|8497.8|8499.7|8498.2|8495.6|8493.7|2575
1653868800000|2022-05-30 00:00:00|8499.5|8498|8497.7|8496.2|8501.6|8500.4|8497.4|8496|3409
1653872400000|2022-05-30 01:00:00|8497.8|8496.3|8499.3|8497.8|8500.5|8499.2|8495.5|8494.4|4158
1653876000000|2022-05-30 02:00:00|8499.2|8497.7|8498|8496.5|8500.4|8499.1|8497.2|8495.8|3710
1653879600000|2022-05-30 03:00:00|8498.1|8496.6|8497.2|8495.7|8500|8498.6|8495.3|8494.1|3737
1653883200000|2022-05-30 04:00:00|8497.1|8495.6|8507|8505.5|8507.7|8506.3|8497|8495.6|3701
1653886800000|2022-05-30 05:00:00|8507.1|8505.6|8507.1|8505.6|8511.1|8509.6|8504.6|8503.3|4298
1653890400000|2022-05-30 06:00:00|8507.2|8505.7|8508.5|8507|8516.1|8514.9|8505.2|8503.9|6310
1653894000000|2022-05-30 07:00:00|8508.7|8507.2|8512.6|8511.1|8517.9|8516.8|8505|8503.8|6762
1653897600000|2022-05-30 08:00:00|8512.8|8511.3|8522.7|8521.2|8523.1|8522.2|8508.4|8507.3|6918
1653901200000|2022-05-30 09:00:00|8522.8|8521.3|8513.2|8511.7|8522.9|8521.6|8509.2|8508|6222
1653904800000|2022-05-30 10:00:00|8513.3|8511.8|8523.3|8521.8|8523.7|8522.3|8509.4|8508.1|5022
1653908400000|2022-05-30 11:00:00|8523.4|8521.9|8518.8|8517.3|8528.9|8527.8|8514.2|8513|5469
1653912000000|2022-05-30 12:00:00|8519.5|8517.1|8512.7|8511.8|8521.6|8520.1|8512.1|8510.9|5622
1653915600000|2022-05-30 13:00:00|8512.6|8511.7|8522.7|8521.2|8523.5|8522.1|8510.6|8509.4|5184
1653919200000|2022-05-30 14:00:00|8522.4|8521.5|8524.2|8523.3|8528|8526.8|8515.6|8514.2|6699
1653922800000|2022-05-30 15:00:00|8524|8523.1|8516.7|8515.2|8529.2|8528|8514.2|8513|5382
1653926400000|2022-05-30 16:00:00|8517.1|8515.6|8524.2|8522.7|8527|8525|8515.3|8513.8|4618
1653930000000|2022-05-30 17:00:00|8524.3|8522.8|8522|8519.3|8525|8523.4|8520.8|8519|6332
1653933600000|2022-05-30 18:00:00|8521.2|8519.7|8520.2|8518.7|8522.4|8519.7|8518|8516.5|5469
1653937200000|2022-05-30 19:00:00|8519.9|8518.4|8519.4|8517|8521.3|8519.5|8516.3|8514.3|5139
1653940800000|2022-05-30 20:00:00|8519.5|8516.9|8524.2|8513.2|8527.8|8520.7|8517|8512.4|4348
1653944400000|2022-05-30 21:00:00|8524.5|8513.5|8524.2|8513.2|8529|8518|8521.3|8510.3|6224
1653948000000|2022-05-30 22:00:00|8524.8|8513.8|8520.7|8519.2|8527.8|8519.6|8519.2|8510.9|6301
1653951600000|2022-05-30 23:00:00|8521.1|8518.8|8520.8|8519.3|8523.4|8521.9|8519.7|8518.2|4498
1653955200000|2022-05-31 00:00:00|8520.9|8519.4|8521.7|8520.2|8524.3|8522.5|8518.4|8517.1|8529
1653958800000|2022-05-31 01:00:00|8521.8|8520.3|8518.9|8517.4|8524.6|8523.4|8515.9|8514.4|8132
1653962400000|2022-05-31 02:00:00|8518.8|8517.3|8522.1|8520.6|8522.3|8520.8|8517.2|8515.7|6498
1653966000000|2022-05-31 03:00:00|8522.2|8520.7|8523.5|8522|8524.4|8523.1|8521.1|8519.4|4810
1653969600000|2022-05-31 04:00:00|8523.6|8522.1|8521.3|8519.8|8528|8526.5|8520.5|8519|4125
1653973200000|2022-05-31 05:00:00|8521.2|8519.7|8523.4|8521.9|8525.5|8524|8519.7|8518.2|4337
1653976800000|2022-05-31 06:00:00|8523.5|8522|8523.2|8521.7|8530|8528.2|8518.7|8517.2|8113
1653980400000|2022-05-31 07:00:00|8523.3|8521.8|8518.5|8517|8525.1|8523.9|8512.4|8510.9|8880
1653984000000|2022-05-31 08:00:00|8518.2|8516.7|8508.3|8505.3|8520.1|8518.6|8505.7|8504.3|8550
1653987600000|2022-05-31 09:00:00|8508.1|8505.4|8512.6|8511.1|8517.2|8515.9|8505.9|8504.3|8461
1653991200000|2022-05-31 10:00:00|8512.5|8511|8497|8494.8|8523.2|8521.7|8496|8494.5|8053
1653994800000|2022-05-31 11:00:00|8497.2|8495.3|8511.7|8510.2|8517.1|8515.6|8490.3|8488.7|8762
1653998400000|2022-05-31 12:00:00|8511.8|8510.3|8504.7|8503.2|8521.7|8520.6|8503.9|8502.4|10353
1654002000000|2022-05-31 13:00:00|8504.8|8503.3|8509.9|8506.1|8519.7|8518.5|8500.6|8499.3|10545
1654005600000|2022-05-31 14:00:00|8510.2|8505.7|8503.4|8501.9|8514.7|8513.2|8498.9|8497.4|13878
1654009200000|2022-05-31 15:00:00|8503.5|8502|8501.6|8500.1|8515.6|8514.2|8501.2|8499.7|10976
1654012800000|2022-05-31 16:00:00|8501.7|8500.2|8505.7|8504.2|8512.4|8511.2|8501.7|8500.2|7039
1654016400000|2022-05-31 17:00:00|8505.6|8504.1|8512|8511.1|8512.5|8511.3|8503.5|8502|6066
1654020000000|2022-05-31 18:00:00|8512.1|8510.6|8519.4|8517.9|8519.5|8518.5|8509.1|8507.8|5755
1654023600000|2022-05-31 19:00:00|8519.1|8518.2|8521.3|8519.8|8522.2|8520.7|8516.4|8514.9|6747
1654027200000|2022-05-31 20:00:00|8521.1|8519.6|8525|8514|8525.9|8520.6|8516.6|8511.7|3990
1654030800000|2022-05-31 21:00:00|8524.8|8513.8|8523|8512|8526.8|8515.8|8521.1|8510.1|3342
1654034400000|2022-05-31 22:00:00|8523.1|8512.1|8516.7|8514.3|8525.5|8519.5|8516.1|8512.1|5609
1654038000000|2022-05-31 23:00:00|8516.6|8514.2|8514.8|8513.3|8517.8|8515.5|8514.5|8513|3451
1654041600000|2022-06-01 00:00:00|8514.9|8513.4|8510|8508.5|8515|8513.5|8508.9|8507.4|5550
1654045200000|2022-06-01 01:00:00|8510.1|8508.6|8509.1|8507.6|8512.2|8510.7|8505.4|8503.7|6554
1654048800000|2022-06-01 02:00:00|8509.2|8507.7|8508.9|8507.4|8510|8508.5|8506.3|8504.8|5181
1654052400000|2022-06-01 03:00:00|8509|8507.5|8512.6|8511.1|8513.3|8511.9|8508|8506.5|4482
1654056000000|2022-06-01 04:00:00|8512.5|8511|8517|8515.5|8517.8|8516.6|8512.1|8510.6|4524
1654059600000|2022-06-01 05:00:00|8517.1|8515.6|8513.4|8511.9|8517.3|8515.9|8511.6|8510.1|5620
1654063200000|2022-06-01 06:00:00|8513.5|8512|8515.4|8513|8516.9|8515.4|8508.1|8506.6|7802
1654066800000|2022-06-01 07:00:00|8515|8513.5|8510.1|8507.3|8516.6|8515.5|8504.1|8502.6|9422
1654070400000|2022-06-01 08:00:00|8510|8507.5|8523.9|8520.5|8526.4|8525.1|8507|8505.5|7860
1654074000000|2022-06-01 09:00:00|8523|8521.5|8522.1|8520.6|8524.8|8523.6|8518.8|8517.1|6689
1654077600000|2022-06-01 10:00:00|8522|8520.5|8517.3|8515.8|8522.6|8521.1|8505.7|8504.4|6395
1654081200000|2022-06-01 11:00:00|8517.2|8515.7|8519.4|8517.9|8527.1|8526|8513.8|8512.5|7341
1654084800000|2022-06-01 12:00:00|8519.2|8517.7|8522.9|8522|8523|8522|8512.3|8511.1|8437
1654088400000|2022-06-01 13:00:00|8522.8|8521.9|8546.1|8538.5|8548.3|8543.6|8518.8|8517.3|11095
1654092000000|2022-06-01 14:00:00|8544.6|8540.8|8538.3|8536.8|8545.7|8542.3|8526.3|8524.8|13694
1654095600000|2022-06-01 15:00:00|8538.2|8536.7|8538.3|8536.8|8539.3|8537.8|8529.2|8527.4|13212
1654099200000|2022-06-01 16:00:00|8538.1|8536.6|8533.6|8532.1|8539.6|8538.4|8529.1|8527.7|8686
1654102800000|2022-06-01 17:00:00|8533.7|8532.2|8528.2|8526.7|8533.7|8532.6|8522|8520.6|6757
1654106400000|2022-06-01 18:00:00|8528|8526.5|8530.8|8529.3|8531.4|8530.4|8524.4|8523|6713
1654110000000|2022-06-01 19:00:00|8530.7|8529.8|8533.8|8532.3|8534.4|8533.1|8529.7|8528.3|5944
1654113600000|2022-06-01 20:00:00|8533.5|8532|8539.4|8528.4|8539.8|8535.7|8525.6|8523.1|5726
1654117200000|2022-06-01 21:00:00|8540.2|8529.2|8538|8527|8541.4|8530.4|8533.1|8522.6|4800
1654120800000|2022-06-01 22:00:00|8538.1|8527.1|8533|8531.5|8540.9|8532.9|8530.8|8526.2|5222
1654124400000|2022-06-01 23:00:00|8533.4|8531|8533.2|8531.7|8535.6|8534.1|8532.5|8530.4|3076
1654128000000|2022-06-02 00:00:00|8533.1|8531.6|8535.8|8534.3|8536.5|8535|8531.7|8530.2|4345
1654131600000|2022-06-02 01:00:00|8536|8534.5|8536.6|8535.1|8538.1|8536.6|8534|8532.5|4296
1654135200000|2022-06-02 02:00:00|8536.7|8535.2|8538.4|8536.9|8539.9|8538.4|8534.6|8533.1|4163
1654138800000|2022-06-02 03:00:00|8538.5|8537|8539.1|8537.6|8539.9|8538.6|8535.7|8534.3|3488
1654142400000|2022-06-02 04:00:00|8539|8537.5|8536.9|8535.4|8539.6|8538.2|8534.7|8533.5|2494
1654146000000|2022-06-02 05:00:00|8536.8|8535.3|8540.3|8538.8|8544.1|8542.6|8536.3|8535|3242
1654149600000|2022-06-02 06:00:00|8540.6|8539.1|8530|8528.5|8541.3|8539.8|8529.1|8527.9|5292
1654153200000|2022-06-02 07:00:00|8530.1|8528.6|8530.2|8528.7|8531.7|8530.4|8521.9|8520.4|7464
1654156800000|2022-06-02 08:00:00|8530.4|8528.9|8522.8|8521.3|8533|8531.9|8520.4|8519.2|5783
1654160400000|2022-06-02 09:00:00|8522.7|8521.2|8522.4|8521.5|8525.1|8523.6|8519.7|8518.4|4388
1654164000000|2022-06-02 10:00:00|8522.5|8521.6|8523.5|8522|8524.6|8523.4|8516.2|8514.9|5079
1654167600000|2022-06-02 11:00:00|8523.4|8522.5|8518|8516.5|8524.5|8523.3|8510.8|8509.5|5319
1654171200000|2022-06-02 12:00:00|8517.5|8516.6|8525.7|8524.8|8528.2|8526|8516.5|8514.9|8136
1654174800000|2022-06-02 13:00:00|8525.8|8524.9|8539.8|8538.3|8540.7|8539.5|8525.4|8524.3|8180
1654178400000|2022-06-02 14:00:00|8540|8538.5|8543.6|8542.1|8547.2|8545.9|8531.6|8530.3|9199
1654182000000|2022-06-02 15:00:00|8543.5|8542.6|8547.8|8546.9|8548.5|8547.3|8540.2|8539|6383
1654185600000|2022-06-02 16:00:00|8547.9|8547|8540.6|8539.7|8549.5|8548.3|8537.9|8536.8|4089
1654189200000|2022-06-02 17:00:00|8540.7|8539.8|8541.9|8541|8544.8|8543.7|8539.4|8538.1|3727
1654192800000|2022-06-02 18:00:00|8542.2|8540.7|8546.3|8545.4|8547.8|8546.8|8539.5|8538.5|3499
1654196400000|2022-06-02 19:00:00|8546.2|8545.3|8549|8547.5|8550.8|8549.3|8545.9|8544.6|3228
1654200000000|2022-06-02 20:00:00|8549.1|8547.6|8549.9|8538.9|8554.2|8549.6|8546.1|8537.9|2884
1654203600000|2022-06-02 21:00:00|8549.7|8538.7|8551.6|8540.6|8552.8|8543.6|8545.9|8534.9|2852
1654207200000|2022-06-02 22:00:00|8551.4|8540.4|8547.3|8545.8|8553.3|8547.4|8546.5|8540|6292
1654210800000|2022-06-02 23:00:00|8547.7|8545.5|8547.5|8546|8548.6|8546.8|8545.6|8544.1|2400
1654214400000|2022-06-03 00:00:00|8547.6|8546.1|8554.3|8552.8|8554.7|8553.2|8547.2|8545.7|4209
1654218000000|2022-06-03 01:00:00|8554.4|8552.9|8555.3|8553.8|8555.8|8554.6|8548.5|8547.5|3709
1654221600000|2022-06-03 02:00:00|8555.1|8553.6|8555.5|8554|8555.9|8554.7|8553.3|8551.9|3349
1654225200000|2022-06-03 03:00:00|8555.4|8553.9|8554.2|8552.7|8556|8554.8|8551.8|8550.6|2830
1654228800000|2022-06-03 04:00:00|8554.3|8552.8|8549.8|8548.3|8554.7|8553.6|8549.3|8548|3224
1654232400000|2022-06-03 05:00:00|8549.7|8548.2|8555|8553.5|8555.7|8554.5|8549.7|8548.2|2859
1654236000000|2022-06-03 06:00:00|8555.2|8553.7|8556.2|8554.7|8556.8|8555.5|8551.5|8550.1|3974
1654239600000|2022-06-03 07:00:00|8556.3|8554.8|8554.7|8553.2|8560|8558.8|8546.8|8545.3|4795
1654243200000|2022-06-03 08:00:00|8554.8|8553.3|8552.2|8551.3|8556.8|8555.8|8548.9|8547.9|4572
1654246800000|2022-06-03 09:00:00|8552.3|8551.4|8547.1|8545.6|8555.1|8553.8|8546.2|8545.1|4427
1654250400000|2022-06-03 10:00:00|8547.2|8545.7|8546.9|8546|8548.9|8547.5|8543.1|8541.9|4198
1654254000000|2022-06-03 11:00:00|8547.3|8545.8|8542.7|8541.2|8552.2|8551|8541.3|8540.3|4963
1654257600000|2022-06-03 12:00:00|8542.8|8541.3|8549.2|8548.3|8557.1|8553.3|8541.8|8535.3|10750
1654261200000|2022-06-03 13:00:00|8549.4|8547.9|8551.9|8545.4|8558.8|8557.6|8546.9|8544.5|9564
1654264800000|2022-06-03 14:00:00|8551.1|8545.6|8562.5|8561.6|8563.2|8562.3|8547.4|8544.9|8990
1654268400000|2022-06-03 15:00:00|8562.6|8561.7|8574.4|8573.5|8575.1|8574.2|8560.8|8559.7|5511
1654272000000|2022-06-03 16:00:00|8574.3|8573.4|8573.5|8572.6|8576.8|8575.7|8572.1|8570.9|3963
1654275600000|2022-06-03 17:00:00|8573.4|8572.5|8577.1|8576.2|8578.6|8577.4|8572.4|8571.2|3593
1654279200000|2022-06-03 18:00:00|8577|8576.1|8576.7|8575.8|8578.6|8577.6|8575.3|8574.1|3064
1654282800000|2022-06-03 19:00:00|8576.6|8575.7|8578.5|8577|8579.2|8577.8|8575.9|8574.7|3173
1654286400000|2022-06-03 20:00:00|8578.4|8576.9|8583.3|8581.8|8590|8584.5|8578|8570.1|2986
1654459200000|2022-06-05 20:00:00|8585.4|8564.4|8586.4|8565.4|8597.6|8576.6|8578.9|8557.9|47
1654462800000|2022-06-05 21:00:00|8587.4|8566.4|8587.4|8576.4|8595.1|8580.9|8579.4|8563.5|1979
1654466400000|2022-06-05 22:00:00|8587.3|8576.3|8582.6|8579.2|8589.3|8582.3|8580.7|8573.4|7755
1654470000000|2022-06-05 23:00:00|8582.5|8579.3|8587.9|8586.4|8588.3|8586.6|8580.7|8578.8|3812
1654473600000|2022-06-06 00:00:00|8587.7|8586.2|8585.9|8584.4|8590.3|8588.8|8584.8|8583.4|4497
1654477200000|2022-06-06 01:00:00|8586.1|8584.6|8582.6|8581.1|8586.7|8585.4|8582|8580.7|5318
1654480800000|2022-06-06 02:00:00|8582.7|8581.2|8585|8583.5|8585.3|8584.1|8581.3|8580|3349
1654484400000|2022-06-06 03:00:00|8585.1|8583.6|8583.7|8582.8|8585.5|8584.3|8582.2|8581|2575
1654488000000|2022-06-06 04:00:00|8583.8|8582.9|8583.1|8581.6|8584.1|8583|8581|8580|2596
1654491600000|2022-06-06 05:00:00|8583|8581.5|8583.5|8582|8586.6|8585.3|8582.2|8581|3465
1654495200000|2022-06-06 06:00:00|8583.7|8582.2|8555.2|8553.7|8585.4|8584.2|8554|8552.8|5693
1654498800000|2022-06-06 07:00:00|8555.3|8553.8|8561.9|8561|8572.5|8571.3|8555|8553.8|8026
1654502400000|2022-06-06 08:00:00|8562.2|8560.7|8551.5|8550|8562.4|8561.2|8543.6|8542.5|6846
1654506000000|2022-06-06 09:00:00|8551.6|8550.1|8552.6|8551.1|8557.4|8556.3|8548.8|8547.7|4870
1654509600000|2022-06-06 10:00:00|8552.7|8551.2|8545.6|8544.1|8559.7|8558.5|8544|8543|4650
1654513200000|2022-06-06 11:00:00|8545.7|8544.2|8537.5|8536.6|8546.8|8545.7|8536.1|8535.2|4030
1654516800000|2022-06-06 12:00:00|8537.6|8536.7|8540.1|8539.2|8546.3|8545.3|8536.7|8535.7|4523
1654520400000|2022-06-06 13:00:00|8540.2|8539.3|8535.8|8534.9|8542.1|8541|8535.3|8534.4|5080
1654524000000|2022-06-06 14:00:00|8536|8535.1|8536.2|8535.3|8540.4|8539.4|8528.7|8527.8|7938
1654527600000|2022-06-06 15:00:00|8536.3|8535.4|8528.4|8527.5|8539.2|8538.1|8528.2|8526.9|7332
1654531200000|2022-06-06 16:00:00|8528.5|8527.6|8533.7|8532.8|8535.6|8534.7|8528.2|8527|4330
1654534800000|2022-06-06 17:00:00|8533.6|8532.7|8532.5|8531.6|8534.1|8533|8529|8528|3803
1654538400000|2022-06-06 18:00:00|8532.4|8531.5|8529.4|8528.5|8534.7|8533.8|8527.9|8527|3763
1654542000000|2022-06-06 19:00:00|8529.6|8528.1|8532.8|8531.3|8533.6|8532.6|8526|8524.7|3593
1654545600000|2022-06-06 20:00:00|8532.9|8531.4|8537.7|8534.3|8539.6|8537|8529.5|8528|2959
1654549200000|2022-06-06 21:00:00|8537.4|8533.2|8537.7|8532.2|8542.1|8534|8536.5|8526.1|6204
1654552800000|2022-06-06 22:00:00|8538.2|8531.6|8536.1|8534.6|8539.5|8535.2|8534.2|8528.1|7907
1654556400000|2022-06-06 23:00:00|8536.2|8534.7|8536.7|8535.2|8539.7|8538.5|8536|8534.3|6779
1654560000000|2022-06-07 00:00:00|8536.6|8535.1|8537.1|8535.6|8539|8537.9|8534.5|8533.3|7267
1654563600000|2022-06-07 01:00:00|8537.2|8535.7|8540.2|8539.3|8541.5|8540.4|8536|8534.9|7619
1654567200000|2022-06-07 02:00:00|8540.1|8539.2|8540.4|8538.9|8544.3|8542.8|8539.1|8537.9|6826
1654570800000|2022-06-07 03:00:00|8540.5|8539|8541|8539.5|8542.1|8540.9|8538.6|8537.4|6626
1654574400000|2022-06-07 04:00:00|8541.1|8539.6|8552.3|8551.4|8553|8551.8|8540|8538.9|9610
1654578000000|2022-06-07 05:00:00|8552.1|8551.2|8575.4|8573.9|8576.7|8575.2|8551.2|8550|10579
1654581600000|2022-06-07 06:00:00|8575.3|8574.4|8571.7|8570.2|8585.3|8583.8|8566.9|8565.7|10770
1654585200000|2022-06-07 07:00:00|8571.5|8570|8564|8562.5|8572.3|8571|8561.2|8560.3|9922
1654588800000|2022-06-07 08:00:00|8563.8|8562.3|8548|8546.5|8563.8|8562.3|8540.4|8538.9|8247
1654592400000|2022-06-07 09:00:00|8548.1|8546.6|8539.1|8538.2|8549.9|8548.7|8538.3|8537.4|5600
1654596000000|2022-06-07 10:00:00|8539|8538.1|8541.8|8540.9|8541.9|8540.9|8530.7|8529.5|6271
1654599600000|2022-06-07 11:00:00|8541.7|8540.8|8535.5|8534.6|8547.1|8545.9|8534|8532.8|6569
1654603200000|2022-06-07 12:00:00|8535.3|8534.4|8534|8532.5|8537.6|8536.4|8526.2|8525.1|7063
1654606800000|2022-06-07 13:00:00|8533.9|8532.4|8534.5|8533|8537.3|8536.4|8527.4|8526.2|8767
1654610400000|2022-06-07 14:00:00|8534.4|8532.9|8509.8|8508.9|8534.5|8533.3|8508.8|8507.7|9386
1654614000000|2022-06-07 15:00:00|8509.9|8509|8493.9|8493|8513.2|8512.1|8492.7|8491.8|6346
1654617600000|2022-06-07 16:00:00|8494|8493.1|8498.4|8496.9|8500.7|8499.6|8493.6|8492.4|4291
1654621200000|2022-06-07 17:00:00|8498|8497.1|8505.1|8504.2|8505.7|8504.5|8496.7|8495.5|3244
1654624800000|2022-06-07 18:00:00|8505|8504.1|8506.8|8505.9|8508.4|8507.2|8502.9|8501.7|3991
1654628400000|2022-06-07 19:00:00|8506.9|8506|8500.9|8499.4|8507.7|8506.6|8499.9|8498.9|3826
1654632000000|2022-06-07 20:00:00|8500.5|8499.6|8508.6|8497.6|8508.7|8503.1|8499.6|8494.9|2800
1654635600000|2022-06-07 21:00:00|8508.3|8497.3|8509.1|8498.8|8512.6|8503.3|8502.6|8491.6|2380
1654639200000|2022-06-07 22:00:00|8508.8|8497.8|8502.1|8499.7|8509.3|8504.4|8501.4|8496.6|5344
1654642800000|2022-06-07 23:00:00|8502|8499.8|8499.2|8497.7|8502.3|8500.4|8498.6|8496.9|3279
1654646400000|2022-06-08 00:00:00|8499.3|8497.8|8504.3|8502.8|8504.7|8503.3|8499.3|8497.8|3913
1654650000000|2022-06-08 01:00:00|8504.1|8502.6|8499.2|8498.3|8504.6|8503.4|8498|8496.8|5975
1654653600000|2022-06-08 02:00:00|8499.6|8498.1|8499.4|8497.9|8500.5|8499.2|8497.9|8496.5|4176
1654657200000|2022-06-08 03:00:00|8499.3|8497.8|8501.6|8500.7|8502.9|8501.5|8498.5|8497.2|3302
1654660800000|2022-06-08 04:00:00|8501.5|8500.6|8504.8|8503.3|8505.3|8504|8500.3|8499|3049
1654664400000|2022-06-08 05:00:00|8505|8503.5|8506.3|8504.8|8506.3|8505.1|8501.2|8500.1|3557
1654668000000|2022-06-08 06:00:00|8506.2|8504.7|8500.1|8499.2|8510.7|8509.7|8497.5|8496|5999
1654671600000|2022-06-08 07:00:00|8500.2|8499.3|8519.1|8517.6|8521.3|8520.3|8499.9|8498.8|7500
1654675200000|2022-06-08 08:00:00|8518.8|8517.9|8529.2|8527.7|8531.5|8530.3|8515.6|8514.5|6964
1654678800000|2022-06-08 09:00:00|8529.1|8527.6|8542.9|8541.4|8543.1|8541.7|8525.1|8524.2|6447
1654682400000|2022-06-08 10:00:00|8543.1|8541.6|8551.3|8549.8|8561|8559.9|8542.9|8541.5|6663
1654686000000|2022-06-08 11:00:00|8551.4|8549.9|8555|8553.5|8558.7|8557.8|8546.2|8545.2|6564
1654689600000|2022-06-08 12:00:00|8554.5|8553.6|8560.6|8559.7|8565.1|8564.1|8554.2|8553|6597
1654693200000|2022-06-08 13:00:00|8560.7|8559.8|8556.6|8555.7|8563.7|8562.6|8554.1|8552.9|7892
1654696800000|2022-06-08 14:00:00|8556.8|8555.3|8551.2|8550.3|8563.2|8562.1|8550.4|8549.5|8413
1654700400000|2022-06-08 15:00:00|8551.3|8550.4|8551.7|8550.8|8560|8558.8|8549.1|8548.2|5856
1654704000000|2022-06-08 16:00:00|8551.8|8550.9|8550.8|8549.9|8555.4|8554.5|8549.3|8548.2|5010
1654707600000|2022-06-08 17:00:00|8550.7|8549.8|8547.5|8546.6|8552.8|8551.9|8546|8545|4411
1654711200000|2022-06-08 18:00:00|8547.8|8546.3|8546.5|8545.6|8548.4|8547.2|8544.8|8543.7|3188
1654714800000|2022-06-08 19:00:00|8546.9|8545.4|8545.2|8543.7|8548.2|8547.3|8543.3|8542.4|3172
1654718400000|2022-06-08 20:00:00|8545.5|8544.3|8554.5|8543.5|8554.9|8548.1|8544.1|8542.8|2876
1654722000000|2022-06-08 21:00:00|8554|8543|8554.2|8543.2|8556.8|8545.8|8549.8|8538.9|6807
1654725600000|2022-06-08 22:00:00|8553.6|8542.6|8549.1|8547.6|8555.5|8548.4|8546.9|8542.3|7291
1654729200000|2022-06-08 23:00:00|8548.9|8547.4|8546.6|8545.1|8549.1|8547.6|8546.1|8544.6|3456
1654732800000|2022-06-09 00:00:00|8546.7|8545.2|8547.1|8545.6|8550.6|8549|8543.2|8541.9|4035
1654736400000|2022-06-09 01:00:00|8547|8545.5|8554.9|8553.4|8555.5|8554.2|8545.3|8543.8|3774
1654740000000|2022-06-09 02:00:00|8554.8|8553.3|8555.3|8553.8|8558.7|8557.5|8554.1|8552.7|3211
1654743600000|2022-06-09 03:00:00|8554.9|8553.4|8556.1|8554.6|8556.5|8555.2|8552|8550.8|3303
1654747200000|2022-06-09 04:00:00|8556.2|8554.7|8562.2|8560.7|8563.9|8562.6|8555.5|8554.4|3172
1654750800000|2022-06-09 05:00:00|8562.3|8560.8|8560.8|8559.3|8563.6|8562.4|8559.2|8557.7|3458
1654754400000|2022-06-09 06:00:00|8560.7|8559.2|8563.4|8561.9|8566.9|8565.7|8556.6|8555.5|5632
1654758000000|2022-06-09 07:00:00|8563.3|8561.8|8564.7|8563.2|8568.3|8567.2|8553|8551.7|6583
1654761600000|2022-06-09 08:00:00|8564.4|8563.5|8555.2|8554.3|8565.1|8563.9|8550.4|8549.2|6513
1654765200000|2022-06-09 09:00:00|8555.4|8553.9|8558.1|8557.2|8565|8563.8|8554.6|8553.4|4689
1654768800000|2022-06-09 10:00:00|8558.4|8556.9|8552.5|8551|8559.5|8558.2|8550.5|8549.3|5750
1654772400000|2022-06-09 11:00:00|8552.2|8551.3|8555.7|8554.2|8571.5|8565.7|8535.4|8528.2|11262
1654776000000|2022-06-09 12:00:00|8555.6|8554.1|8566.3|8565.4|8592.7|8591.2|8554.1|8552.6|13224
1654779600000|2022-06-09 13:00:00|8566.2|8565.3|8514.9|8514|8571.2|8570.1|8513.1|8511.9|13558
1654783200000|2022-06-09 14:00:00|8514.8|8513.9|8490.8|8489.9|8516.2|8515.3|8486.4|8485.5|12202
1654786800000|2022-06-09 15:00:00|8490.6|8489.7|8517.8|8516.9|8517.8|8516.9|8490.6|8489.6|8690
1654790400000|2022-06-09 16:00:00|8517.7|8516.8|8512.4|8511.5|8518.2|8517.3|8508.5|8507.4|5341
1654794000000|2022-06-09 17:00:00|8512.5|8511.6|8500|8499.1|8514.1|8513.1|8490.8|8489.6|5592
1654797600000|2022-06-09 18:00:00|8499.9|8499|8496.9|8496|8502.4|8501.5|8495.2|8494.3|4306
1654801200000|2022-06-09 19:00:00|8497|8496.1|8497.6|8496.7|8499.9|8498.7|8492.8|8491.7|4420
1654804800000|2022-06-09 20:00:00|8497.4|8496.5|8505.1|8494.1|8505.1|8499.5|8495.9|8490.6|3858
1654808400000|2022-06-09 21:00:00|8505.4|8494.4|8502.7|8491.7|8509.5|8498.5|8495.9|8484.9|6249
1654812000000|2022-06-09 22:00:00|8502.5|8491.5|8501.4|8498.9|8506.4|8499|8495.3|8490.5|6681
1654815600000|2022-06-09 23:00:00|8501.2|8498.7|8501.1|8499.6|8502.6|8501|8499.2|8497.5|3236
1654819200000|2022-06-10 00:00:00|8501|8499.5|8499.9|8498.4|8503.9|8502.6|8498.6|8497.2|4593
1654822800000|2022-06-10 01:00:00|8499.5|8498.6|8508.5|8507.6|8510.8|8509.8|8499.5|8498.2|4590
1654826400000|2022-06-10 02:00:00|8508.8|8507.3|8506.5|8505.6|8509.3|8508|8503.9|8502.6|4245
1654830000000|2022-06-10 03:00:00|8506.4|8505.5|8510.9|8510|8511.5|8510.3|8505|8504|3036
1654833600000|2022-06-10 04:00:00|8511.1|8509.6|8507.4|8506.5|8511.8|8510.9|8507.1|8506|2682
1654837200000|2022-06-10 05:00:00|8507.3|8506.4|8501.6|8500.1|8508.9|8507.8|8500.6|8499.5|5416
1654840800000|2022-06-10 06:00:00|8501.8|8500.3|8517.7|8516.2|8518.7|8517.7|8498.9|8498|6698
1654844400000|2022-06-10 07:00:00|8517.8|8516.3|8521.7|8520.2|8524.8|8523.9|8513|8512|8633
1654848000000|2022-06-10 08:00:00|8521.8|8520.3|8504.2|8503.3|8522.1|8520.7|8500.4|8499.4|7314
1654851600000|2022-06-10 09:00:00|8504.3|8503.4|8508.5|8507.6|8511.5|8510.3|8491.4|8490.5|7359
1654855200000|2022-06-10 10:00:00|8508.7|8507.8|8513.2|8511.7|8517.8|8516.7|8508.6|8507.5|6753
1654858800000|2022-06-10 11:00:00|8513.4|8511.9|8502.6|8501.7|8518|8516.7|8502.5|8501.5|7404
1654862400000|2022-06-10 12:00:00|8502.4|8501.5|8497.8|8496.9|8513.1|8509.6|8494.1|8493.1|13993
1654866000000|2022-06-10 13:00:00|8497.7|8496.8|8511.2|8509.7|8515.5|8514.4|8492.3|8491|12135
1654869600000|2022-06-10 14:00:00|8511.1|8509.6|8531.5|8530.6|8534.6|8533.4|8508.9|8507.8|11375
1654873200000|2022-06-10 15:00:00|8531.4|8530.5|8533|8532.1|8545.4|8544.1|8529.2|8528|10082
1654876800000|2022-06-10 16:00:00|8533.2|8532.3|8542.7|8541.8|8544.1|8543.2|8533.2|8532.1|6288
1654880400000|2022-06-10 17:00:00|8542.6|8541.7|8548.3|8546.8|8550|8549.1|8540.8|8539.6|5986
1654884000000|2022-06-10 18:00:00|8548.4|8546.9|8544.2|8543.3|8549.2|8548|8541.7|8540.8|5221
1654887600000|2022-06-10 19:00:00|8544.5|8543.6|8545.3|8543.8|8547.6|8546.4|8542.7|8541.7|5654
1654891200000|2022-06-10 20:00:00|8545.4|8543.9|8545.4|8534.4|8551.2|8545.6|8540.5|8530.3|4237
1655064000000|2022-06-12 20:00:00|8539.9|8518.9|8546.9|8530.7|8552.9|8531.9|8536.7|8515.7|125
1655067600000|2022-06-12 21:00:00|8552.9|8530.5|8541.3|8530.3|8552.9|8537.8|8538.5|8527.3|868
1655071200000|2022-06-12 22:00:00|8543.4|8532.4|8548.3|8546.1|8555.4|8552.4|8538.2|8531.2|11340
1655074800000|2022-06-12 23:00:00|8548.4|8546.2|8546.2|8544.7|8549.3|8547.8|8538.4|8536.4|5966
1655078400000|2022-06-13 00:00:00|8546|8544.5|8541.7|8540.8|8549|8547.6|8540.7|8539.4|7427
1655082000000|2022-06-13 01:00:00|8541.8|8540.9|8546.1|8544.6|8547.4|8546.4|8537.6|8536.2|7497
1655085600000|2022-06-13 02:00:00|8545.7|8544.8|8546.4|8544.9|8548.2|8547|8542.5|8541|6600
1655089200000|2022-06-13 03:00:00|8546.2|8544.7|8537.5|8536|8546.7|8545.5|8536.2|8535.1|5205
1655092800000|2022-06-13 04:00:00|8537.4|8535.9|8539.4|8538.5|8540.1|8538.8|8533.6|8532.4|5034
1655096400000|2022-06-13 05:00:00|8539.3|8538.4|8538.9|8532.6|8542.1|8540.7|8531.9|8530.7|6716
1655100000000|2022-06-13 06:00:00|8537.6|8534|8540.5|8539.6|8566.9|8565.8|8536.9|8528.1|10484
1655103600000|2022-06-13 07:00:00|8540.1|8539.2|8551.5|8550|8556.9|8556|8537.2|8536|9218
1655107200000|2022-06-13 08:00:00|8551.4|8549.9|8573|8572.1|8575.5|8574.3|8549.6|8548.6|9762
1655110800000|2022-06-13 09:00:00|8573.3|8571.8|8575.5|8574.6|8580.3|8579.4|8569.3|8568.1|7700
1655114400000|2022-06-13 10:00:00|8575.6|8574.7|8580.3|8579.4|8580.3|8579.4|8566.7|8565.5|8569
1655118000000|2022-06-13 11:00:00|8580.4|8579.5|8589.5|8588.6|8591.3|8590.2|8578.8|8577.7|8962
1655121600000|2022-06-13 12:00:00|8589.4|8588.5|8582.4|8581.5|8593.6|8592.5|8572.1|8570.8|11067
1655125200000|2022-06-13 13:00:00|8582.8|8581.3|8570.5|8569.6|8590.2|8589.2|8569.9|8568.7|9965
1655128800000|2022-06-13 14:00:00|8570.9|8569.4|8591.3|8590.4|8594.8|8593.6|8569.3|8568.1|11325
1655132400000|2022-06-13 15:00:00|8591.4|8590.5|8575.4|8574.5|8592.6|8591.6|8572.1|8571.1|9629
1655136000000|2022-06-13 16:00:00|8575.5|8574.6|8574|8573.1|8581.1|8580|8566.8|8565.3|9077
1655139600000|2022-06-13 17:00:00|8574.3|8572.8|8583|8582.1|8587.5|8586.6|8573.9|8572.7|5875
1655143200000|2022-06-13 18:00:00|8582.9|8582|8586.9|8586|8587.5|8586.5|8577.8|8576.8|7363
1655146800000|2022-06-13 19:00:00|8587|8586.1|8586.3|8584.8|8594.8|8593.5|8584.1|8583|12288
1655150400000|2022-06-13 20:00:00|8586.2|8584.7|8586.5|8575.5|8587|8585.4|8576.2|8569.1|6822
1655154000000|2022-06-13 21:00:00|8586.4|8575.4|8580.7|8574.4|8591.7|8580.7|8580|8569.2|3523
1655157600000|2022-06-13 22:00:00|8581.4|8574|8577.4|8574.6|8589.9|8580.7|8576.5|8568.3|9045
1655161200000|2022-06-13 23:00:00|8577.2|8574.8|8578.3|8576.8|8582.4|8580.9|8576.3|8574.7|3830
1655164800000|2022-06-14 00:00:00|8577.9|8576.4|8575.1|8573.6|8577.9|8576.4|8571|8569.5|7351
1655168400000|2022-06-14 01:00:00|8574.9|8573.4|8570.8|8569.3|8577.4|8575.9|8565.5|8564.3|7785
1655172000000|2022-06-14 02:00:00|8570.5|8569|8570.1|8568.6|8572.8|8571.6|8567.8|8566.6|6921
1655175600000|2022-06-14 03:00:00|8570.2|8568.7|8563.5|8562.6|8572.4|8571.1|8563.4|8562.3|8409
1655179200000|2022-06-14 04:00:00|8563.9|8562.4|8561.9|8560.4|8565|8563.7|8555|8553.8|6780
1655182800000|2022-06-14 05:00:00|8562|8560.5|8564.9|8562|8564.9|8563.4|8559.4|8557.9|7176
1655186400000|2022-06-14 06:00:00|8564.6|8561.7|8581.3|8579.8|8581.9|8580.8|8552.9|8551.4|11044
1655190000000|2022-06-14 07:00:00|8581.4|8579.9|8594.3|8593.4|8594.9|8593.9|8578|8576.9|11048
1655193600000|2022-06-14 08:00:00|8594.8|8593.3|8612.5|8611|8615.3|8614.1|8593.9|8593|10203
1655197200000|2022-06-14 09:00:00|8612.6|8611.1|8620.5|8619.6|8621.1|8619.8|8602.3|8601.2|9444
1655200800000|2022-06-14 10:00:00|8620.2|8619.3|8634.2|8633.3|8635.3|8634.2|8611.3|8610.1|9855
1655204400000|2022-06-14 11:00:00|8634.1|8633.2|8653.6|8652.1|8659.4|8658.3|8629.2|8628.3|10091
1655208000000|2022-06-14 12:00:00|8653.5|8652|8652.5|8651.6|8663.2|8662.3|8647|8645.9|11226
1655211600000|2022-06-14 13:00:00|8652.8|8651.3|8660.2|8659.3|8668.2|8667.1|8649.6|8648.7|11621
1655215200000|2022-06-14 14:00:00|8660.5|8659.6|8674.6|8673.7|8682.9|8681.7|8656.4|8655.4|13096
1655218800000|2022-06-14 15:00:00|8674.5|8673.6|8670|8669.1|8685.2|8684.3|8666.5|8665.2|11790
1655222400000|2022-06-14 16:00:00|8670.3|8668.8|8687.8|8686.9|8688.8|8687.8|8670|8668.8|9534
1655226000000|2022-06-14 17:00:00|8687.9|8687|8693.2|8692.3|8693.9|8692.8|8678.9|8677.7|7387
1655229600000|2022-06-14 18:00:00|8693.1|8692.2|8697|8696.1|8699.6|8698.5|8691.8|8690.8|6541
1655233200000|2022-06-14 19:00:00|8696.9|8696|8687.6|8686.1|8716.7|8715.5|8684.3|8682.9|9615
1655236800000|2022-06-14 20:00:00|8687.7|8686.2|8685.4|8680.1|8690.4|8688.9|8682.8|8678.1|3750
1655240400000|2022-06-14 21:00:00|8685.9|8678.7|8686.2|8676.2|8700|8689|8680.9|8669.9|4320
1655244000000|2022-06-14 22:00:00|8685.1|8677.1|8687.1|8684.2|8694.7|8685.4|8681|8675.8|11509
1655247600000|2022-06-14 23:00:00|8686.9|8684.4|8691|8689.5|8692.5|8691.3|8683.1|8681.6|4905
1655251200000|2022-06-15 00:00:00|8690.7|8689.8|8682.9|8681.4|8690.9|8689.9|8679.7|8678.7|7355
1655254800000|2022-06-15 01:00:00|8683|8681.5|8678.3|8676.8|8683.8|8682.3|8677.6|8676.1|8146
1655258400000|2022-06-15 02:00:00|8678.2|8676.7|8679.2|8677.7|8679.7|8678.2|8674|8672.5|6146
1655262000000|2022-06-15 03:00:00|8679.3|8677.8|8686.8|8685.3|8688.1|8686.8|8677.2|8675.7|5373
1655265600000|2022-06-15 04:00:00|8686.9|8685.4|8688.5|8687|8689.5|8688.1|8680.3|8679.2|5280
1655269200000|2022-06-15 05:00:00|8688.6|8687.1|8719|8717.5|8720.4|8719.1|8687.7|8686.4|8605
1655272800000|2022-06-15 06:00:00|8718.7|8717.2|8705|8703.5|8722.1|8720.6|8700.9|8699.6|11909
1655276400000|2022-06-15 07:00:00|8705.1|8703.6|8699.5|8698|8722|8720.7|8690.7|8689.1|11783
1655280000000|2022-06-15 08:00:00|8699.4|8697.9|8682|8680.5|8703.8|8702.4|8678.5|8677|11311
1655283600000|2022-06-15 09:00:00|8681.9|8680.4|8680.6|8679.1|8692.1|8690.6|8669.3|8667.8|10447
1655287200000|2022-06-15 10:00:00|8680.7|8679.2|8669.7|8668.2|8681.7|8680.2|8661.4|8660.4|9914
1655290800000|2022-06-15 11:00:00|8669.5|8668|8635|8633.5|8670.9|8669.4|8632.8|8631.6|10170
1655294400000|2022-06-15 12:00:00|8635.1|8633.6|8634.1|8632.6|8644.5|8643.4|8626.4|8624.9|13495
1655298000000|2022-06-15 13:00:00|8633.9|8632.4|8634|8633.1|8637.6|8636.5|8626.1|8625|11239
1655301600000|2022-06-15 14:00:00|8634.2|8633.3|8626.9|8626|8636|8634.7|8615.1|8614.1|10501
1655305200000|2022-06-15 15:00:00|8627|8626.1|8613.9|8613|8632.2|8631|8612.2|8611.1|9823
1655308800000|2022-06-15 16:00:00|8614.2|8612.7|8605.6|8604.7|8621.4|8620.3|8602.6|8601.7|7087
1655312400000|2022-06-15 17:00:00|8605.7|8604.8|8603.5|8592.5|8608.8|8607.7|8596|8588.3|6757
1655316000000|2022-06-15 18:00:00|8603.2|8592.2|8597.9|8596.4|8614.5|8611.8|8591.4|8589.4|20055
1655319600000|2022-06-15 19:00:00|8597.7|8596.2|8577.8|8576.3|8598.4|8596.6|8566.2|8564.7|15525
1655323200000|2022-06-15 20:00:00|8578|8576.5|8581|8570|8589.4|8585.4|8575.6|8570|6570
1655326800000|2022-06-15 21:00:00|8581.2|8570.2|8585.6|8579.1|8588.3|8580.1|8580.2|8569.2|6533
1655330400000|2022-06-15 22:00:00|8585.7|8577.4|8588.2|8585.5|8592.2|8590|8581.6|8575|9338
1655334000000|2022-06-15 23:00:00|8588.3|8585.6|8590.2|8588.7|8595.3|8594|8588.1|8585.6|5464
1655337600000|2022-06-16 00:00:00|8590.1|8588.6|8584|8582.5|8594|8592.5|8583.4|8582|7650
1655341200000|2022-06-16 01:00:00|8583.9|8582.4|8592.9|8591.4|8593.4|8592|8579.6|8578.3|7831
1655344800000|2022-06-16 02:00:00|8593|8591.5|8589.1|8587.6|8594.4|8593.1|8586.4|8585|7079
1655348400000|2022-06-16 03:00:00|8589|8587.5|8590.4|8588.9|8591.8|8590.3|8585.8|8584.6|5391
1655352000000|2022-06-16 04:00:00|8590.5|8589|8594.3|8592.8|8596.4|8595.2|8588.9|8587.4|4539
1655355600000|2022-06-16 05:00:00|8594.2|8592.7|8591|8589.5|8597.3|8596|8589.7|8588.3|7215
1655359200000|2022-06-16 06:00:00|8590.9|8589.4|8590.3|8589.4|8596.6|8595.4|8586.4|8585.2|9450
1655362800000|2022-06-16 07:00:00|8590.4|8589.5|8599.5|8598|8619|8617.5|8590.4|8589.5|12830
1655366400000|2022-06-16 08:00:00|8599.4|8597.9|8583.9|8582.4|8604.8|8603.9|8580.4|8579.1|12389
1655370000000|2022-06-16 09:00:00|8583.8|8582.3|8579.7|8578.2|8607.1|8605.6|8578.7|8577.2|11898
1655373600000|2022-06-16 10:00:00|8579.8|8578.3|8560.6|8549.6|8583.7|8582.4|8542.6|8541.7|11423
1655377200000|2022-06-16 11:00:00|8560.4|8549.4|8560.8|8559.3|8634.8|8633.3|8544.7|8543.6|18493
1655380800000|2022-06-16 12:00:00|8561|8559.5|8533.5|8532|8563.4|8561.9|8512.1|8510.9|13330
1655384400000|2022-06-16 13:00:00|8533.8|8532.3|8532.3|8530.8|8550.3|8548.8|8521.7|8520.4|13167
1655388000000|2022-06-16 14:00:00|8532.4|8530.9|8550.8|8549.3|8562.1|8560.8|8526.9|8525.6|13946
1655391600000|2022-06-16 15:00:00|8550.7|8549.2|8531.7|8530.2|8554.1|8552.7|8523.8|8522.4|11393
1655395200000|2022-06-16 16:00:00|8531.5|8530|8530.5|8529|8544.7|8543.4|8518.1|8516.8|11572
1655398800000|2022-06-16 17:00:00|8530.3|8528.8|8558.6|8557.1|8559.6|8558.1|8529.3|8527.8|10190
1655402400000|2022-06-16 18:00:00|8558.5|8557|8559|8558.1|8562.3|8561|8550.6|8549.2|9122
1655406000000|2022-06-16 19:00:00|8559.1|8558.2|8546.3|8544.8|8564.8|8563.6|8544.2|8542.8|8526
1655409600000|2022-06-16 20:00:00|8546|8545.1|8547.7|8536.7|8549.3|8547.3|8541.8|8535.7|4770
1655413200000|2022-06-16 21:00:00|8548.2|8537.2|8549.4|8538.4|8550.7|8541.3|8535.5|8524.5|3177
1655416800000|2022-06-16 22:00:00|8549.5|8538.5|8546.4|8539|8551.6|8541.3|8545.5|8535.9|1025
1655420400000|2022-06-16 23:00:00|8547.4|8546.1|8540.4|8538.9|8549|8547.1|8535.6|8534.1|5192
1655424000000|2022-06-17 00:00:00|8540.5|8539|8553.1|8551.6|8554.1|8552.6|8539.6|8538.3|9258
1655427600000|2022-06-17 01:00:00|8553|8551.5|8551.1|8549.6|8553.2|8551.7|8546.6|8545.4|8696
1655431200000|2022-06-17 02:00:00|8551|8549.5|8552.4|8550.9|8556.7|8555.2|8548.4|8546.9|9764
1655434800000|2022-06-17 03:00:00|8552|8550.3|8562.4|8560.9|8565|8563.7|8552|8550.3|9226
1655438400000|2022-06-17 04:00:00|8562.3|8560.8|8555.8|8554.3|8564.2|8562.7|8553.2|8551.7|6184
1655442000000|2022-06-17 05:00:00|8555.9|8554.4|8564.6|8563.1|8565.5|8564|8549.2|8547.7|6157
1655445600000|2022-06-17 06:00:00|8564.7|8563.2|8564.4|8562.9|8572.8|8571.6|8554.9|8553.8|9982
1655449200000|2022-06-17 07:00:00|8564.3|8562.8|8552|8550.5|8568.1|8566.6|8545.5|8544.3|11118
1655452800000|2022-06-17 08:00:00|8551.9|8550.4|8542.8|8541.3|8555|8553.8|8523.6|8522.1|10331
1655456400000|2022-06-17 09:00:00|8543.1|8540.2|8550|8549.1|8565|8563.5|8538.3|8537|10601
1655460000000|2022-06-17 10:00:00|8550.4|8548.9|8555|8553.5|8565.1|8563.8|8538.5|8537.4|9302
1655463600000|2022-06-17 11:00:00|8554.9|8553.4|8551.5|8550|8557.1|8556.2|8542.2|8541.3|9528
1655467200000|2022-06-17 12:00:00|8551.3|8549.8|8556|8554.5|8559.8|8558.6|8543.9|8542.6|10047
1655470800000|2022-06-17 13:00:00|8556.2|8554.7|8575.3|8573.8|8576.8|8575.3|8553.9|8552.4|11480
1655474400000|2022-06-17 14:00:00|8575.4|8573.9|8584.6|8583.7|8589.1|8588|8569|8567.5|13154
1655478000000|2022-06-17 15:00:00|8584.8|8583.9|8585.1|8584.2|8587.3|8586|8565.3|8564.2|11425
1655481600000|2022-06-17 16:00:00|8585|8584.1|8588.6|8587.7|8592.2|8591.1|8582.8|8581.9|7809
1655485200000|2022-06-17 17:00:00|8589|8588.1|8587.6|8586.1|8593.3|8591.8|8579.2|8577.7|7498
1655488800000|2022-06-17 18:00:00|8587.7|8586.2|8592.2|8591.3|8596.2|8595|8585.6|8584.1|5910
1655492400000|2022-06-17 19:00:00|8592.3|8591.4|8593.6|8592.1|8595.4|8593.9|8585.5|8584.3|5682
1655496000000|2022-06-17 20:00:00|8593.5|8592|8593.9|8583.4|8597.1|8593.2|8583.1|8577.4|4809
1655668800000|2022-06-19 20:00:00|8578.7|8557.7|8573.8|8552.8|8588.5|8567.5|8567.4|8546.4|135
1655672400000|2022-06-19 21:00:00|8574.4|8553.4|8583.2|8575.3|8594.7|8583.7|8573.2|8552.2|2108
1655676000000|2022-06-19 22:00:00|8584.5|8573.5|8582.1|8579.6|8590.1|8581.1|8578.7|8571.3|9102
1655679600000|2022-06-19 23:00:00|8582|8580.1|8579.5|8578|8587.8|8586.3|8578.3|8576.8|6129
1655683200000|2022-06-20 00:00:00|8579.6|8578.1|8585.5|8584.6|8589.4|8588.1|8579.5|8578|6647
1655686800000|2022-06-20 01:00:00|8585.4|8584.5|8600.9|8599.4|8603.4|8602.2|8585.4|8584.1|6720
1655690400000|2022-06-20 02:00:00|8601|8599.5|8602.8|8601.3|8604.1|8602.9|8598.3|8596.8|7289
1655694000000|2022-06-20 03:00:00|8602.9|8601.4|8595.7|8594.2|8605.3|8604.1|8592.4|8591.2|5772
1655697600000|2022-06-20 04:00:00|8595.6|8594.1|8601|8599.5|8601.2|8599.9|8593.2|8591.7|5128
1655701200000|2022-06-20 05:00:00|8601.1|8599.6|8602.5|8601|8606.9|8605.6|8600|8598.5|5988
1655704800000|2022-06-20 06:00:00|8602.8|8601.3|8601.6|8600.7|8611.2|8610.1|8597.5|8596.6|9216
1655708400000|2022-06-20 07:00:00|8601.5|8600.6|8602.7|8601.2|8606.2|8605.3|8593.4|8592.5|10458
1655712000000|2022-06-20 08:00:00|8602.8|8601.3|8594.6|8593.7|8602.9|8601.4|8591.6|8590.4|8981
1655715600000|2022-06-20 09:00:00|8594.7|8593.8|8601.2|8600.3|8604|8603|8592.2|8591.3|8016
1655719200000|2022-06-20 10:00:00|8601.3|8600.4|8598.1|8597.2|8603.9|8603|8593|8592.1|7079
1655722800000|2022-06-20 11:00:00|8598.3|8597.4|8584.7|8583.2|8598.7|8597.6|8573.5|8572.4|7414
1655726400000|2022-06-20 12:00:00|8584.6|8583.1|8577.3|8576.4|8585.3|8584.1|8573.7|8572.6|6750
1655730000000|2022-06-20 13:00:00|8577.5|8576|8599.3|8598.4|8604.7|8603.8|8577.2|8576|8523
1655733600000|2022-06-20 14:00:00|8599.4|8598.5|8598.6|8597.1|8612.7|8611.6|8596.2|8595|8046
1655737200000|2022-06-20 15:00:00|8598.3|8597.4|8603.1|8601.6|8603.6|8602.5|8592|8590.9|5889
1655740800000|2022-06-20 16:00:00|8603|8601.5|8587.8|8586.9|8605.4|8604.2|8586.2|8585|4466
1655744400000|2022-06-20 17:00:00|8587.9|8586.4|8588.1|8586.6|8589.5|8588.1|8585.4|8584|2657
1655748000000|2022-06-20 18:00:00|8588.2|8586.7|8579.6|8578.1|8589.5|8588|8579|8577.7|3733
1655751600000|2022-06-20 19:00:00|8579.7|8578.2|8575.4|8573.9|8579.7|8578.2|8573|8571.4|2784
1655755200000|2022-06-20 20:00:00|8575.6|8574.1|8587.8|8576.8|8588.2|8581.8|8575.6|8574.1|3676
1655758800000|2022-06-20 21:00:00|8587.7|8576.7|8586.4|8578.6|8589.2|8579.6|8579.5|8568.5|1902
1655762400000|2022-06-20 22:00:00|8586.7|8578.2|8583.5|8582|8589.7|8584.2|8580.9|8572|6623
1655766000000|2022-06-20 23:00:00|8583.4|8581.2|8587.6|8586.1|8587.8|8586.3|8582.1|8580.4|4316
1655769600000|2022-06-21 00:00:00|8587.8|8586.3|8584.8|8583.3|8588.3|8586.8|8580.3|8579|6792
1655773200000|2022-06-21 01:00:00|8584.9|8583.4|8588.3|8586.8|8589.4|8588.1|8582.4|8581|6433
1655776800000|2022-06-21 02:00:00|8588.4|8586.9|8582.4|8580.9|8588.6|8587.1|8580.4|8579.4|4194
1655780400000|2022-06-21 03:00:00|8582.5|8581|8577.4|8575.9|8583|8581.5|8575.7|8574.6|4167
1655784000000|2022-06-21 04:00:00|8577.3|8575.8|8580|8578.5|8580.5|8579.4|8576.8|8575.6|3243
1655787600000|2022-06-21 05:00:00|8580.1|8578.6|8579.5|8578|8581.3|8580|8575.9|8574.7|4335
1655791200000|2022-06-21 06:00:00|8579.7|8578.2|8579.3|8578.4|8588.5|8587.6|8574.7|8573.5|6930
1655794800000|2022-06-21 07:00:00|8579.6|8578.7|8585.4|8583.9|8591|8589.8|8568.5|8567.6|9942
1655798400000|2022-06-21 08:00:00|8585.5|8584|8594.1|8593.2|8595.6|8594.4|8580.2|8578.5|9191
1655802000000|2022-06-21 09:00:00|8594|8593.1|8595.4|8593.9|8598.3|8597|8586|8584.8|7290
1655805600000|2022-06-21 10:00:00|8595.1|8594.2|8593.1|8591.6|8595.4|8594.2|8584.6|8583.4|7982
1655809200000|2022-06-21 11:00:00|8592.8|8591.9|8599.5|8598.6|8610.9|8610|8590|8588.7|8875
1655812800000|2022-06-21 12:00:00|8599.6|8598.7|8602.7|8601.2|8607.5|8606.2|8598.3|8597|8715
1655816400000|2022-06-21 13:00:00|8602.4|8601.5|8594.7|8593.2|8604.1|8602.9|8587.2|8586.3|9408
1655820000000|2022-06-21 14:00:00|8594.9|8593.4|8602.3|8601.4|8610.7|8609.8|8593.7|8592.2|10442
1655823600000|2022-06-21 15:00:00|8602.2|8601.3|8593.1|8592.2|8603.5|8602.4|8591.7|8590.5|7687
1655827200000|2022-06-21 16:00:00|8593.2|8592.3|8584.3|8583.4|8593.6|8592.5|8583.9|8582.8|6844
1655830800000|2022-06-21 17:00:00|8584.2|8583.3|8586.3|8585.4|8588.3|8587.3|8580.8|8579.8|4752
1655834400000|2022-06-21 18:00:00|8586.4|8585.5|8579|8578.1|8587.9|8586.6|8577.9|8576.4|4852
1655838000000|2022-06-21 19:00:00|8579.1|8578.2|8584.4|8582.9|8585|8584|8577.3|8576.2|4168
1655841600000|2022-06-21 20:00:00|8584.5|8583|8586.6|8575.6|8588.3|8585.1|8579.3|8573.4|2793
1655845200000|2022-06-21 21:00:00|8587.2|8576.2|8582.7|8576.4|8591.7|8580.7|8579.9|8571.5|2097
1655848800000|2022-06-21 22:00:00|8583.3|8576.3|8584.3|8582.8|8587.2|8583.3|8579|8573.1|5756
1655852400000|2022-06-21 23:00:00|8584.7|8582.5|8587.9|8586.4|8588.3|8586.8|8582.8|8581.3|4114
1655856000000|2022-06-22 00:00:00|8588.1|8586.6|8585.2|8583.7|8588.9|8587.4|8582.2|8581.1|5830
1655859600000|2022-06-22 01:00:00|8585.1|8583.6|8584|8582.5|8585.2|8583.7|8575.1|8573.9|6643
1655863200000|2022-06-22 02:00:00|8584.1|8582.6|8586.2|8584.7|8588.4|8587.2|8582.2|8581|5185
1655866800000|2022-06-22 03:00:00|8586.3|8584.8|8585.3|8583.8|8588|8586.6|8582.8|8581.6|4436
1655870400000|2022-06-22 04:00:00|8585.2|8583.7|8580.8|8579.3|8588.1|8587|8580|8578.5|3666
1655874000000|2022-06-22 05:00:00|8580.7|8579.2|8577|8574.9|8582.8|8581.7|8576.1|8573.7|5389
1655877600000|2022-06-22 06:00:00|8576.7|8574.4|8582|8580.5|8591|8589.7|8576.6|8573.4|9021
1655881200000|2022-06-22 07:00:00|8582.1|8580.6|8613.3|8612.4|8624.1|8622.7|8581.4|8579.9|11709
1655884800000|2022-06-22 08:00:00|8613.7|8612.8|8601.1|8599.6|8615.4|8613.9|8598.3|8596.9|9839
1655888400000|2022-06-22 09:00:00|8601|8599.5|8585.4|8583.9|8602.9|8601.6|8583.5|8582|9539
1655892000000|2022-06-22 10:00:00|8585.2|8584.3|8588.3|8586.8|8589.1|8588|8577.6|8576.1|9015
1655895600000|2022-06-22 11:00:00|8588.2|8586.7|8590.4|8589.5|8599.8|8598.7|8585.9|8584.7|9243
1655899200000|2022-06-22 12:00:00|8590.3|8589.4|8594.7|8593.8|8598.1|8596.8|8587|8586.1|8925
1655902800000|2022-06-22 13:00:00|8594.6|8593.7|8606.1|8604.6|8609|8607.5|8591.7|8590.4|11990
1655906400000|2022-06-22 14:00:00|8606.2|8604.7|8610.5|8609.6|8615.1|8614|8603.8|8602.7|11458
1655910000000|2022-06-22 15:00:00|8610.4|8609.5|8617.8|8616.9|8621.5|8620.6|8604.8|8603.9|9102
1655913600000|2022-06-22 16:00:00|8617.9|8617|8622.2|8621.3|8623.6|8622.5|8614.9|8614|6896
1655917200000|2022-06-22 17:00:00|8622.5|8621.6|8618.1|8617.2|8625.5|8624.4|8618|8617.1|4883
1655920800000|2022-06-22 18:00:00|8618.2|8617.3|8617|8616.1|8620.2|8619.1|8614.2|8613.2|5117
1655924400000|2022-06-22 19:00:00|8616.9|8616|8616.5|8615.6|8618.5|8617.3|8611.6|8610.4|4287
1655928000000|2022-06-22 20:00:00|8616.6|8615.1|8622.6|8611.6|8624.5|8618.3|8613.2|8611.4|3176
1655931600000|2022-06-22 21:00:00|8622.4|8611.4|8616.7|8610.6|8623.2|8614.1|8616.1|8607.9|2864
1655935200000|2022-06-22 22:00:00|8619|8610.7|8618.2|8616.7|8622.2|8618|8615.5|8607.6|5234
1655938800000|2022-06-22 23:00:00|8618.4|8616.9|8623.4|8621.9|8626|8624.7|8617.4|8615.9|3456
1655942400000|2022-06-23 00:00:00|8623.6|8622.1|8625.7|8624.2|8628.5|8627|8622.7|8621.2|6155
1655946000000|2022-06-23 01:00:00|8625.6|8624.1|8628.4|8626.9|8631.3|8630.1|8625.2|8624|6309
1655949600000|2022-06-23 02:00:00|8628.5|8627|8626.3|8624.8|8631.1|8629.9|8623.7|8622.5|6180
1655953200000|2022-06-23 03:00:00|8626.2|8624.7|8623.5|8622|8628.3|8627|8622.8|8621.3|5422
1655956800000|2022-06-23 04:00:00|8623.6|8622.1|8623.4|8621.9|8625|8623.7|8622.5|8621.4|3640
1655960400000|2022-06-23 05:00:00|8623.5|8622|8620.5|8619|8625.8|8624.5|8619.6|8618.2|4829
1655964000000|2022-06-23 06:00:00|8620.4|8618.9|8640.3|8638.8|8640.5|8639.3|8620.4|8618.9|7732
1655967600000|2022-06-23 07:00:00|8640.1|8638.6|8630.3|8628.8|8641.9|8640.7|8617.8|8616.3|13851
1655971200000|2022-06-23 08:00:00|8630.5|8629|8602.5|8601|8637|8635.7|8596.1|8595|12125
1655974800000|2022-06-23 09:00:00|8602.4|8600.9|8622.6|8621.7|8624.9|8624|8597.6|8596.3|9701
1655978400000|2022-06-23 10:00:00|8622.5|8621.6|8603.2|8602.3|8622.8|8621.8|8601.6|8600.5|8573
1655982000000|2022-06-23 11:00:00|8603.3|8602.4|8593.9|8592.4|8608.3|8607.2|8593.6|8592.2|7364
1655985600000|2022-06-23 12:00:00|8593.5|8592.6|8579.3|8578.4|8595.3|8594.4|8575.7|8574.6|10640
1655989200000|2022-06-23 13:00:00|8579.2|8578.3|8579.9|8579|8588.8|8586.4|8575.3|8573.7|9814
1655992800000|2022-06-23 14:00:00|8580|8579.1|8577.1|8576.2|8590.1|8588.9|8576.9|8575.9|12263
1655996400000|2022-06-23 15:00:00|8577|8576.1|8581.7|8580.8|8590.6|8589.4|8574.3|8573|10406
1656000000000|2022-06-23 16:00:00|8581.6|8580.7|8594.2|8592.7|8595.5|8594.5|8581.6|8580.3|9311
1656003600000|2022-06-23 17:00:00|8594.1|8592.6|8597.1|8595.6|8600.6|8599.5|8593.5|8592.3|7206
1656007200000|2022-06-23 18:00:00|8597.2|8595.7|8587.1|8586.2|8598.5|8597.3|8586.4|8585.3|6426
1656010800000|2022-06-23 19:00:00|8587.4|8585.9|8583.6|8582.1|8588.5|8587.2|8580|8578.7|5281
1656014400000|2022-06-23 20:00:00|8583.3|8582.4|8587.2|8576.2|8588.3|8585.2|8581.2|8575.5|2592
1656018000000|2022-06-23 21:00:00|8587.3|8576.3|8587.4|8580|8595.2|8584.2|8584.5|8573.8|6741
1656021600000|2022-06-23 22:00:00|8589.9|8579.7|8582.3|8580.8|8590.8|8587.1|8581.9|8576|6978
1656025200000|2022-06-23 23:00:00|8582.1|8580.6|8581.3|8579.8|8583.2|8581.7|8580.1|8578.6|3688
1656028800000|2022-06-24 00:00:00|8581.2|8579.7|8585.4|8584.5|8590|8588.8|8580.3|8579.2|6282
1656032400000|2022-06-24 01:00:00|8585.5|8584.6|8582|8581.1|8587|8585.8|8582|8580.7|5829
1656036000000|2022-06-24 02:00:00|8582.1|8581.2|8581.4|8579.9|8583.2|8582.1|8576.4|8575.2|4782
1656039600000|2022-06-24 03:00:00|8581.3|8579.8|8581.5|8580|8583|8581.8|8579.3|8578|3953
1656043200000|2022-06-24 04:00:00|8581.4|8579.9|8584.1|8582.6|8586.1|8585|8580.7|8579.5|3530
1656046800000|2022-06-24 05:00:00|8584.3|8582.8|8590.6|8585.4|8591.7|8588.5|8584|8582.6|4092
1656050400000|2022-06-24 06:00:00|8589.7|8587.3|8583.2|8581.7|8596.7|8595.3|8582.6|8581.5|7286
1656054000000|2022-06-24 07:00:00|8583.1|8581.6|8579.3|8577.8|8591.9|8590.5|8572.1|8571.2|9174
1656057600000|2022-06-24 08:00:00|8579.7|8577.4|8590|8589.1|8596.8|8595.8|8576.1|8574.9|9019
1656061200000|2022-06-24 09:00:00|8590.4|8588.9|8580.2|8579.3|8592.8|8591.4|8567|8566.1|7932
1656064800000|2022-06-24 10:00:00|8580.5|8579|8565.6|8564.7|8583.9|8582.8|8565.3|8564.4|7624
1656068400000|2022-06-24 11:00:00|8565.5|8564.6|8573|8572.1|8581.5|8580.3|8562.1|8560.9|8250
1656072000000|2022-06-24 12:00:00|8573.2|8572.3|8567.5|8566|8582.6|8581.7|8564.9|8563.7|8799
1656075600000|2022-06-24 13:00:00|8567.8|8566.3|8585|8583.5|8589.4|8587.9|8566.7|8565.3|9594
1656079200000|2022-06-24 14:00:00|8585.1|8583.6|8580.7|8579.8|8589.9|8588.3|8575.5|8574.3|13614
1656082800000|2022-06-24 15:00:00|8580.6|8579.7|8588.7|8587.8|8590.4|8589.3|8578.5|8577.4|8289
1656086400000|2022-06-24 16:00:00|8588.4|8587.5|8597.3|8595.8|8598.2|8596.9|8587.8|8586.8|5589
1656090000000|2022-06-24 17:00:00|8596.9|8596|8600.3|8598.8|8602.5|8601.5|8595.9|8594.7|4219
1656093600000|2022-06-24 18:00:00|8600.2|8598.7|8598.1|8597.2|8600.7|8599.5|8597.3|8596.1|3786
1656097200000|2022-06-24 19:00:00|8597.9|8597|8594.4|8593.5|8601.5|8600.1|8593.3|8592.1|4012
1656100800000|2022-06-24 20:00:00|8594.8|8593.3|8601.2|8599.7|8605.8|8599.7|8592.2|8590.9|3827
1656273600000|2022-06-26 20:00:00|8603.5|8582.5|8607.8|8581.8|8607.8|8582.5|8603.5|8581.8|2
1656277200000|2022-06-26 21:00:00|8607.2|8581.2|8605.8|8595.8|8616|8601.3|8601.8|8575.8|1748
1656280800000|2022-06-26 22:00:00|8605.9|8595.6|8598.6|8595.4|8609.3|8599.4|8596.6|8591.4|8608
1656284400000|2022-06-26 23:00:00|8598.4|8595.8|8603.5|8602|8603.8|8602.3|8596.6|8595|5472
1656288000000|2022-06-27 00:00:00|8603.4|8601.9|8603.3|8601.8|8608.9|8607.4|8599.6|8598.4|6751
1656291600000|2022-06-27 01:00:00|8603.4|8601.9|8602.4|8600.9|8604.7|8603.4|8598.4|8597.1|6624
1656295200000|2022-06-27 02:00:00|8602.5|8601|8603.3|8601.8|8604.5|8603|8597.5|8596|8235
1656298800000|2022-06-27 03:00:00|8603.1|8601.6|8600.4|8598.9|8603.7|8602.2|8597.5|8596|7091
1656302400000|2022-06-27 04:00:00|8600.5|8599|8601.3|8599.8|8605.7|8604.4|8599.2|8597.9|3508
1656306000000|2022-06-27 05:00:00|8601.2|8599.7|8602.1|8600.6|8604.6|8603.2|8598|8596.9|4181
1656309600000|2022-06-27 06:00:00|8601.9|8600.4|8599.5|8598|8608.8|8607.7|8598.5|8597.1|7682
1656313200000|2022-06-27 07:00:00|8599.6|8598.1|8593.2|8592.3|8600.8|8599.8|8578.3|8576.8|10186
1656316800000|2022-06-27 08:00:00|8593.7|8592.2|8593.4|8592.5|8599.6|8598.4|8591.1|8590.2|8024
1656320400000|2022-06-27 09:00:00|8593.6|8592.7|8607.8|8606.9|8611.4|8610.4|8593.6|8592.6|7629
1656324000000|2022-06-27 10:00:00|8607.5|8606.6|8622.4|8621.5|8624.7|8623.8|8605.2|8604|7269
1656327600000|2022-06-27 11:00:00|8622.5|8621.6|8618.9|8617.4|8626.7|8625.5|8617.8|8616.8|6477
1656331200000|2022-06-27 12:00:00|8618.6|8617.7|8623.8|8622.9|8625.8|8624.7|8617.6|8616.5|7867
1656334800000|2022-06-27 13:00:00|8623.9|8623|8615.5|8614.6|8625.5|8624.3|8613.6|8612.7|8854
1656338400000|2022-06-27 14:00:00|8615.8|8614.3|8614.1|8613.2|8620.2|8619|8605.6|8604.5|10703
1656342000000|2022-06-27 15:00:00|8614|8613.1|8616.2|8615.3|8625|8624.1|8610.4|8609.3|8113
1656345600000|2022-06-27 16:00:00|8616.1|8615.2|8622.7|8621.8|8628.5|8627.3|8615.1|8614.2|5296
1656349200000|2022-06-27 17:00:00|8622.8|8621.9|8626.5|8625.6|8627.7|8626.6|8618.3|8617.4|5661
1656352800000|2022-06-27 18:00:00|8626.9|8625.4|8622.5|8621.6|8628.4|8627.1|8621|8619.8|4768
1656356400000|2022-06-27 19:00:00|8622.6|8621.7|8627.1|8626.2|8627.7|8626.7|8620.7|8619.6|4593
1656360000000|2022-06-27 20:00:00|8627.2|8626.3|8631.8|8622|8631.8|8627.7|8624.2|8621.9|2752
1656363600000|2022-06-27 21:00:00|8632.1|8621.4|8630.6|8624.1|8635.2|8629|8628.9|8618.2|3803
1656367200000|2022-06-27 22:00:00|8630.5|8619.6|8626.1|8624.6|8633.2|8628.3|8625.4|8619|4472
1656370800000|2022-06-27 23:00:00|8625.6|8624.1|8625.7|8624.2|8626.9|8625.6|8623.5|8622|2859
1656374400000|2022-06-28 00:00:00|8625.8|8624.3|8619.1|8617.6|8625.8|8624.3|8617.2|8615.9|5055
1656378000000|2022-06-28 01:00:00|8619.4|8617.9|8620.8|8619.3|8624.3|8622.8|8617.2|8615.7|5583
1656381600000|2022-06-28 02:00:00|8620.9|8619.4|8620.5|8619.6|8624.1|8622.7|8619.3|8618.1|4691
1656385200000|2022-06-28 03:00:00|8620.8|8619.3|8620.8|8619.3|8624.2|8622.7|8618.2|8617.1|4071
1656388800000|2022-06-28 04:00:00|8620.6|8619.1|8621.2|8620.3|8621.9|8620.5|8618.5|8617.3|2891
1656392400000|2022-06-28 05:00:00|8621|8620.1|8617.6|8616.1|8622.5|8621.2|8617.3|8615.8|3392
1656396000000|2022-06-28 06:00:00|8617.7|8616.2|8621.6|8620.1|8632.2|8631|8616|8614.9|9291
1656399600000|2022-06-28 07:00:00|8621.5|8620|8626.2|8624.7|8641.7|8640.6|8612.9|8612|10909
1656403200000|2022-06-28 08:00:00|8626.5|8625|8623.1|8622.2|8629.8|8628.6|8621.1|8620|9350
1656406800000|2022-06-28 09:00:00|8623.2|8621.7|8633.2|8632.3|8638.7|8637.6|8622.6|8621.3|8601
1656410400000|2022-06-28 10:00:00|8633.1|8632.2|8642|8641.1|8642.8|8641.7|8629.8|8628.7|7702
1656414000000|2022-06-28 11:00:00|8641.9|8641|8635.8|8634.9|8647|8645.9|8635.6|8634.7|7356
1656417600000|2022-06-28 12:00:00|8635.9|8635|8628.9|8627.4|8637|8635.9|8621.9|8620.6|9470
1656421200000|2022-06-28 13:00:00|8628.8|8627.3|8622.5|8620.1|8629.3|8628.1|8615.8|8614.9|9807
1656424800000|2022-06-28 14:00:00|8622.3|8620|8620.8|8619.3|8623.4|8622.1|8611.7|8610.6|11449
1656428400000|2022-06-28 15:00:00|8620.5|8619.6|8636|8635.1|8638.4|8637.3|8616.9|8616|9362
1656432000000|2022-06-28 16:00:00|8635.9|8635|8630.6|8629.7|8639.3|8638.2|8623.9|8623|7106
1656435600000|2022-06-28 17:00:00|8630.5|8629.6|8635.9|8635|8637.1|8636|8628.3|8627.3|6489
1656439200000|2022-06-28 18:00:00|8635.6|8634.7|8637.6|8636.1|8640.6|8639.6|8634.5|8633.3|5383
1656442800000|2022-06-28 19:00:00|8637.3|8636.4|8636.4|8635.5|8639.2|8638.2|8634.1|8633|5028
1656446400000|2022-06-28 20:00:00|8636.7|8635.2|8637.4|8628.8|8639.2|8637.3|8633|8626.2|3312
1656450000000|2022-06-28 21:00:00|8637.2|8629.6|8637.9|8629.9|8638.9|8629.9|8634.7|8623.7|132
1656453600000|2022-06-28 22:00:00|8639.3|8628.3|8638.5|8637|8642.1|8638.1|8636|8626.3|6493
1656457200000|2022-06-28 23:00:00|8638.4|8636.9|8634.1|8632.6|8639.3|8637.3|8632|8630.6|4287
1656460800000|2022-06-29 00:00:00|8634|8632.5|8629.8|8628.3|8634.9|8633.4|8628.6|8627.1|6549
1656464400000|2022-06-29 01:00:00|8630|8628.5|8629.4|8627.9|8630.9|8629.4|8623.6|8622.4|5905
1656468000000|2022-06-29 02:00:00|8629.5|8628|8627.1|8625.6|8631.1|8629.8|8626.3|8624.8|4335
1656471600000|2022-06-29 03:00:00|8627.2|8625.7|8628.7|8627.2|8629.7|8628.2|8625.4|8624.2|3564
1656475200000|2022-06-29 04:00:00|8628.8|8627.3|8612.7|8611.2|8629.7|8628.5|8605|8603.5|5601
1656478800000|2022-06-29 05:00:00|8612.6|8611.1|8616.1|8614.6|8619.3|8617.8|8612.3|8610.8|6263
1656482400000|2022-06-29 06:00:00|8615.9|8614.4|8612.6|8611.7|8619.2|8618.2|8603.7|8602.5|9110
1656486000000|2022-06-29 07:00:00|8612.1|8611.2|8623.9|8622.4|8627.2|8625.7|8612.1|8611.2|11385
1656489600000|2022-06-29 08:00:00|8624|8622.5|8633.9|8632.4|8634.1|8633.2|8614.2|8613|9741
1656493200000|2022-06-29 09:00:00|8634|8632.5|8646.4|8645.5|8647.1|8646.1|8629.8|8628.7|9215
1656496800000|2022-06-29 10:00:00|8646.3|8645.4|8653.1|8651.6|8654|8652.5|8636|8634.5|9063
1656500400000|2022-06-29 11:00:00|8653|8651.5|8657.8|8656.3|8662.4|8661.2|8648.3|8647.1|8516
1656504000000|2022-06-29 12:00:00|8658|8656.5|8657.8|8656.3|8659.4|8658.3|8644.3|8643.2|9864
1656507600000|2022-06-29 13:00:00|8657.7|8656.2|8656.4|8654.9|8658.3|8657|8638.1|8636.7|12543
1656511200000|2022-06-29 14:00:00|8656|8655.1|8644.8|8643.9|8657.6|8656.5|8640.1|8638.8|12565
1656514800000|2022-06-29 15:00:00|8644.7|8643.8|8620.1|8619.2|8645.7|8644.6|8618.9|8617.5|8620
1656518400000|2022-06-29 16:00:00|8620.6|8619.1|8617.6|8616.7|8626.3|8625.1|8614.4|8613.5|7400
1656522000000|2022-06-29 17:00:00|8617.5|8616.6|8612.9|8612|8617.9|8616.9|8611.2|8610|5113
1656525600000|2022-06-29 18:00:00|8612.8|8611.9|8616.5|8615.6|8618.2|8617.3|8610.5|8609.6|4539
1656529200000|2022-06-29 19:00:00|8616.6|8615.7|8617.6|8616.1|8619.9|8618.8|8612.7|8611.8|4754
1656532800000|2022-06-29 20:00:00|8617.2|8616.3|8620.3|8609.3|8620.5|8617.7|8612.4|8608.6|2852
1656536400000|2022-06-29 21:00:00|8620.4|8609.4|8617.7|8609.5|8622.8|8614.2|8614.7|8603.8|3295
1656540000000|2022-06-29 22:00:00|8619.2|8608.2|8615.3|8613.8|8620.2|8614.8|8611.8|8608.1|7862
1656543600000|2022-06-29 23:00:00|8614.5|8613|8612.7|8611.2|8616.8|8614.8|8612|8610.5|4467
1656547200000|2022-06-30 00:00:00|8612.8|8611.3|8611.5|8610|8616.7|8615.2|8610.6|8609.4|5186
1656550800000|2022-06-30 01:00:00|8611.6|8610.1|8613.9|8612.4|8620.7|8619.5|8610.9|8609.6|6535
1656554400000|2022-06-30 02:00:00|8613.8|8612.3|8614.5|8613.6|8615.9|8614.6|8610.9|8609.7|5215
1656558000000|2022-06-30 03:00:00|8614.6|8613.7|8618.9|8617.4|8619.8|8618.5|8614.1|8612.7|3644
1656561600000|2022-06-30 04:00:00|8619|8617.5|8617.8|8616.3|8620.3|8619.2|8616.4|8614.9|2764
1656565200000|2022-06-30 05:00:00|8618|8616.5|8609.9|8607.2|8620.4|8619|8606.1|8605.1|5722
1656568800000|2022-06-30 06:00:00|8608.4|8606.9|8595.9|8594.4|8621|8619.7|8595.3|8593.8|9561
1656572400000|2022-06-30 07:00:00|8596.1|8594.6|8611.4|8609.9|8613.7|8612.6|8590.6|8589.4|11429
1656576000000|2022-06-30 08:00:00|8611.6|8610.1|8600|8598.5|8612.6|8611.1|8587.1|8585.7|10048
1656579600000|2022-06-30 09:00:00|8599.9|8598.4|8594.6|8593.7|8602.4|8601.2|8591.7|8590.5|7947
1656583200000|2022-06-30 10:00:00|8594.5|8593.6|8589.4|8588.5|8598.5|8597.6|8585.7|8584.5|7714
1656586800000|2022-06-30 11:00:00|8589.7|8588.2|8581.8|8580.3|8596.5|8595.5|8579.4|8578.2|9722
1656590400000|2022-06-30 12:00:00|8581.7|8580.2|8577.6|8576.7|8586.4|8583.8|8573.1|8572|10503
1656594000000|2022-06-30 13:00:00|8577.7|8576.8|8567.3|8565.8|8581.3|8580.4|8563.9|8562.8|11062
1656597600000|2022-06-30 14:00:00|8567|8565.5|8607.4|8606.5|8611.3|8610.1|8551.4|8550.3|12369
1656601200000|2022-06-30 15:00:00|8607.9|8606.4|8607.1|8605.6|8614|8612.8|8596.3|8593.9|11564
1656604800000|2022-06-30 16:00:00|8607.2|8605.7|8608.8|8607.3|8612.2|8611|8601.1|8599.8|8353
1656608400000|2022-06-30 17:00:00|8608.9|8607.4|8606.7|8605.8|8615.4|8614.4|8606.6|8605.6|5990
1656612000000|2022-06-30 18:00:00|8606.3|8605.4|8603.3|8602.4|8610.3|8609.1|8599.9|8599|5729
1656615600000|2022-06-30 19:00:00|8603.4|8602.5|8609.3|8607.8|8610.5|8609.5|8601.9|8601|6104
1656619200000|2022-06-30 20:00:00|8609.4|8607.9|8613.3|8603.4|8614.3|8612.9|8608.4|8603.2|3219
1656622800000|2022-06-30 21:00:00|8613.1|8603.6|8612.7|8602.2|8625.1|8614.1|8608.6|8597.6|4017
1656626400000|2022-06-30 22:00:00|8612.5|8602.5|8611.5|8610|8615.4|8612.1|8608.9|8598.9|5829
1656630000000|2022-06-30 23:00:00|8611.6|8610.1|8617.5|8616|8617.6|8616.1|8611.6|8610.1|3894
1656633600000|2022-07-01 00:00:00|8617.6|8616.1|8616.3|8614.8|8617.9|8616.4|8613.7|8612.2|6581
1656637200000|2022-07-01 01:00:00|8616.7|8615.2|8619|8617.5|8619.2|8617.8|8613.3|8612.1|5471
1656640800000|2022-07-01 02:00:00|8618.9|8617.4|8619.3|8617.8|8620.7|8619.4|8615.7|8614.4|4955
1656644400000|2022-07-01 03:00:00|8619.1|8617.6|8623.8|8622.3|8626.2|8624.9|8619.1|8617.6|6181
1656648000000|2022-07-01 04:00:00|8623.7|8622.2|8626.2|8625.3|8628.7|8627.4|8623|8621.5|6554
1656651600000|2022-07-01 05:00:00|8626.3|8625.4|8626|8624.5|8628.9|8627.9|8622.5|8621.3|5972
1656655200000|2022-07-01 06:00:00|8625.9|8624.4|8629.5|8628|8631.6|8630.3|8613.3|8612.2|8459
1656658800000|2022-07-01 07:00:00|8629.7|8628.2|8627.1|8625.6|8636.7|8635.6|8622.1|8621|11271
1656662400000|2022-07-01 08:00:00|8627|8625.5|8645.6|8642.3|8646|8642.5|8624|8622.9|10361
1656666000000|2022-07-01 09:00:00|8644.9|8642.7|8665.2|8664.3|8669.6|8668.4|8637.4|8636.2|9609
1656669600000|2022-07-01 10:00:00|8665.3|8664.4|8669.5|8668.6|8675.5|8674.3|8660.5|8659.2|9570
1656673200000|2022-07-01 11:00:00|8669.4|8668.5|8667.9|8666.4|8679.4|8678.3|8667.3|8666.1|9864
1656676800000|2022-07-01 12:00:00|8667.5|8666.6|8667.5|8666.6|8677|8675.9|8663.9|8662.9|9629
1656680400000|2022-07-01 13:00:00|8667.6|8666.7|8665.8|8654.8|8671|8670|8660.4|8653.5|11230
1656684000000|2022-07-01 14:00:00|8665.2|8657.2|8657.4|8656.5|8668.7|8665.1|8643.8|8642.9|15220
1656687600000|2022-07-01 15:00:00|8657.7|8656.2|8639.8|8638.9|8659|8658|8635.8|8634.9|11168
1656691200000|2022-07-01 16:00:00|8639.7|8638.8|8635.7|8634.2|8640.4|8639.5|8628.1|8626.9|8350
1656694800000|2022-07-01 17:00:00|8635.3|8634.4|8630.6|8629.1|8635.6|8634.4|8627.1|8625.9|6160
1656698400000|2022-07-01 18:00:00|8630.3|8629.4|8617.9|8617|8632.4|8631.3|8614.4|8613.3|5649
1656702000000|2022-07-01 19:00:00|8618.4|8617.5|8622|8620.5|8623.5|8622.4|8616|8614.5|4662
1656705600000|2022-07-01 20:00:00|8621.9|8620.4|8621.6|8620.1|8624.3|8623|8619.6|8617.1|1993
1656878400000|2022-07-03 20:00:00|8628.2|8607.2|8612.9|8591.9|8628.6|8607.6|8611.6|8590.6|71
1656882000000|2022-07-03 21:00:00|8613.2|8592.2|8621|8610|8626.7|8615.7|8612.3|8591.3|1992
1656885600000|2022-07-03 22:00:00|8620.5|8609.5|8619.2|8616.7|8622|8619.4|8608.1|8602.8|8940
1656889200000|2022-07-03 23:00:00|8619.1|8616.5|8622.6|8621.1|8623.2|8621.7|8617.6|8615.7|4610
1656892800000|2022-07-04 00:00:00|8622.7|8621.2|8619.3|8617.8|8625.9|8624.4|8614.3|8612.8|6006
1656896400000|2022-07-04 01:00:00|8619.5|8618|8624.8|8623.3|8627.9|8626.4|8619.3|8617.8|7023
1656900000000|2022-07-04 02:00:00|8624.7|8623.2|8626.7|8625.2|8627.4|8626.1|8623.2|8622|4240
1656903600000|2022-07-04 03:00:00|8626.5|8625|8625.8|8624.9|8627.3|8626.2|8621.1|8620|4207
1656907200000|2022-07-04 04:00:00|8626.2|8624.7|8622.9|8622|8626.3|8624.8|8621.2|8619.7|3544
1656910800000|2022-07-04 05:00:00|8623|8622.1|8622.4|8620.9|8624.2|8622.9|8617.6|8616.1|4634
1656914400000|2022-07-04 06:00:00|8622.3|8620.8|8613.8|8612.3|8623.5|8622.3|8611.4|8610.2|7273
1656918000000|2022-07-04 07:00:00|8613.9|8612.4|8603.8|8602.3|8616.1|8614.8|8603.4|8602.3|9113
1656921600000|2022-07-04 08:00:00|8603.7|8602.8|8611|8609.5|8612.6|8611.6|8603.2|8601.9|7564
1656925200000|2022-07-04 09:00:00|8611.1|8609.6|8615.6|8614.1|8620.1|8619|8609.6|8608.2|7988
1656928800000|2022-07-04 10:00:00|8615.5|8614|8611.2|8609.7|8622.2|8621.2|8609.1|8608|6729
1656932400000|2022-07-04 11:00:00|8610.7|8609.8|8600.6|8599.1|8611.6|8610.7|8598.1|8597|6431
1656936000000|2022-07-04 12:00:00|8600.3|8599.4|8600|8598.5|8603.9|8602.7|8595.7|8594.5|6176
1656939600000|2022-07-04 13:00:00|8600.1|8598.6|8604.7|8603.2|8606.3|8604.8|8596.8|8595.6|5844
1656943200000|2022-07-04 14:00:00|8604.4|8602.9|8603.4|8602.5|8608.5|8607.3|8600.3|8598.9|7447
1656946800000|2022-07-04 15:00:00|8603.2|8602.3|8613.8|8612.3|8613.8|8612.3|8602.3|8601.1|6258
1656950400000|2022-07-04 16:00:00|8613.6|8612.1|8607.3|8605.8|8618.5|8617.3|8606.8|8605.5|4669
1656954000000|2022-07-04 17:00:00|8607.2|8605.7|8614.3|8612.8|8615.7|8614.2|8606.1|8604.6|3134
1656957600000|2022-07-04 18:00:00|8614.4|8612.9|8610.4|8608.9|8615.7|8614.1|8610.3|8608.8|2107
1656961200000|2022-07-04 19:00:00|8610.5|8609|8612.6|8611.1|8615|8613.8|8609.7|8608.3|2133
1656964800000|2022-07-04 20:00:00|8613|8610.7|8615.5|8604.5|8619.5|8613.5|8610.9|8603.8|4032
1656968400000|2022-07-04 21:00:00|8615.4|8604.4|8616.2|8605.2|8621.2|8610.2|8607.6|8596.6|9403
1656972000000|2022-07-04 22:00:00|8616.3|8605.3|8612.5|8610.2|8620.9|8612.4|8609.1|8604.9|6810
1656975600000|2022-07-04 23:00:00|8612.4|8610.6|8613.1|8611.6|8613.3|8611.9|8610.7|8609.2|3591
1656979200000|2022-07-05 00:00:00|8613.2|8611.7|8615.7|8614.2|8618.5|8617.1|8611.6|8610.1|5515
1656982800000|2022-07-05 01:00:00|8615.6|8614.1|8611.4|8610.5|8617.8|8616.3|8609.2|8607.9|5345
1656986400000|2022-07-05 02:00:00|8611.7|8610.2|8612.6|8611.7|8616.5|8615.2|8610.7|8609.5|4875
1656990000000|2022-07-05 03:00:00|8612.7|8611.8|8615.2|8614.3|8615.3|8614.4|8611.6|8610.4|4029
1656993600000|2022-07-05 04:00:00|8615.1|8614.2|8617.9|8616.4|8620.9|8619.6|8614.7|8613.6|5344
1656997200000|2022-07-05 05:00:00|8617.8|8616.3|8614.1|8613.2|8624.4|8623.2|8613.3|8612.4|5143
1657000800000|2022-07-05 06:00:00|8614.6|8613.7|8614.6|8613.1|8618.8|8617.5|8611.1|8609.8|7204
1657004400000|2022-07-05 07:00:00|8614.5|8613|8588.8|8587.3|8618.6|8617.5|8584|8582.6|11760
1657008000000|2022-07-05 08:00:00|8588.6|8587.1|8558.8|8557.3|8588.8|8587.3|8546.3|8545.2|13123
1657011600000|2022-07-05 09:00:00|8558.6|8557.7|8557.5|8556|8567.4|8566.5|8543.8|8542.8|11975
1657015200000|2022-07-05 10:00:00|8557.4|8555.9|8565.3|8564.4|8566.1|8564.9|8554.2|8553|9655
1657018800000|2022-07-05 11:00:00|8565.5|8564.6|8580.6|8579.1|8584.7|8583.7|8560.8|8559.6|9352
1657022400000|2022-07-05 12:00:00|8580.5|8579|8599.3|8598.4|8602.9|8601.6|8576.9|8575.4|11628
1657026000000|2022-07-05 13:00:00|8599.6|8598.7|8584.4|8582.9|8610.3|8608.8|8579.9|8578.9|11959
1657029600000|2022-07-05 14:00:00|8584.5|8583|8595.8|8594.9|8599.7|8598.6|8574.2|8572.9|13345
1657033200000|2022-07-05 15:00:00|8596|8595.1|8592.1|8591.2|8609.3|8607.9|8591.7|8590.8|10920
1657036800000|2022-07-05 16:00:00|8592.2|8591.3|8592.5|8591|8602|8601|8586.9|8586|8533
1657040400000|2022-07-05 17:00:00|8592.2|8591.3|8591.1|8589.6|8599.3|8598.1|8586.6|8585.4|7334
1657044000000|2022-07-05 18:00:00|8591|8589.5|8588|8587.1|8595.1|8594.2|8586.7|8585.7|6883
1657047600000|2022-07-05 19:00:00|8588.3|8587.4|8586.6|8585.1|8589.9|8588.7|8583.8|8582.7|5947
1657051200000|2022-07-05 20:00:00|8586.5|8585|8593.2|8582.2|8593.2|8587.4|8584.2|8578.5|2960
1657054800000|2022-07-05 21:00:00|8593.8|8582.8|8591.3|8583.5|8604.7|8593.7|8588.2|8579.8|5591
1657058400000|2022-07-05 22:00:00|8591.7|8582.9|8587.9|8586.4|8593.9|8589|8587.3|8581.2|4516
1657062000000|2022-07-05 23:00:00|8588|8586.5|8582.9|8581.4|8590.5|8589|8582.4|8581.2|3318
1657065600000|2022-07-06 00:00:00|8583|8581.5|8580.7|8579.8|8588.6|8587.4|8580.2|8578.7|5699
1657069200000|2022-07-06 01:00:00|8580.8|8579.9|8579.4|8577.9|8581.4|8580.2|8577.5|8576.3|6618
1657072800000|2022-07-06 02:00:00|8579.5|8578|8578.6|8577.1|8582.5|8581.1|8576.4|8575.3|5546
1657076400000|2022-07-06 03:00:00|8578.5|8577|8584.4|8583.5|8584.7|8583.8|8578|8576.5|4248
1657080000000|2022-07-06 04:00:00|8584.3|8583.4|8586|8584.5|8586.4|8585.5|8579.5|8578.3|5278
1657083600000|2022-07-06 05:00:00|8586.1|8584.6|8591.2|8589.7|8595.9|8594.7|8585.3|8583.9|6009
1657087200000|2022-07-06 06:00:00|8591.1|8589.6|8589.5|8588|8603.9|8602.4|8586.2|8585.1|10458
1657090800000|2022-07-06 07:00:00|8589.6|8588.1|8572.6|8571.7|8589.6|8588.1|8565.3|8564|12204
1657094400000|2022-07-06 08:00:00|8572.5|8571.6|8566.5|8565|8579.7|8578.5|8559.4|8557.9|11276
1657098000000|2022-07-06 09:00:00|8566.4|8564.9|8564.2|8563.3|8575.1|8573.7|8560.8|8559.5|10445
1657101600000|2022-07-06 10:00:00|8564.4|8562.9|8553|8551.5|8566.1|8565.1|8549.8|8548.5|9702
1657105200000|2022-07-06 11:00:00|8552.6|8551.7|8565.9|8565|8571.1|8569.8|8550|8548.8|9417
1657108800000|2022-07-06 12:00:00|8565.8|8564.9|8563.3|8561.8|8569.9|8568.8|8557.3|8556|11399
1657112400000|2022-07-06 13:00:00|8563.2|8561.7|8544.2|8542.7|8564.7|8563.6|8541.3|8540.1|11484
1657116000000|2022-07-06 14:00:00|8544.8|8543.3|8559.8|8558.9|8561.9|8561|8541.2|8540.2|15257
1657119600000|2022-07-06 15:00:00|8559.6|8558.7|8543.2|8542.3|8560.5|8559.3|8542.7|8541.5|11140
1657123200000|2022-07-06 16:00:00|8543.5|8542|8542.3|8541.4|8556.6|8555.3|8538|8536.9|8693
1657126800000|2022-07-06 17:00:00|8542.2|8541.3|8541.6|8535.7|8545.2|8544.3|8533.4|8532|7329
1657130400000|2022-07-06 18:00:00|8541|8536.3|8538.4|8537.5|8545.6|8542.8|8535.8|8531.8|10578
1657134000000|2022-07-06 19:00:00|8538.8|8537.9|8542.6|8541.7|8543.1|8542.2|8534.7|8533.6|6188
1657137600000|2022-07-06 20:00:00|8542.9|8541.4|8544|8533|8547.3|8544.6|8540.8|8532.9|3297
1657141200000|2022-07-06 21:00:00|8544.8|8533.8|8547.4|8541|8552.2|8543.6|8540.4|8529.4|8724
1657144800000|2022-07-06 22:00:00|8549.3|8539.8|8543|8541.5|8552|8544.7|8539.7|8537.3|5828
1657148400000|2022-07-06 23:00:00|8543.2|8541.7|8543|8541.5|8545.3|8543.8|8540.9|8539.4|3515
1657152000000|2022-07-07 00:00:00|8543.1|8541.6|8542.7|8541.2|8546.5|8545|8540.6|8539.2|5606
1657155600000|2022-07-07 01:00:00|8542.5|8541|8544.3|8542.8|8548|8546.7|8540.8|8539.3|6490
1657159200000|2022-07-07 02:00:00|8544.2|8542.7|8541.1|8539.6|8544.4|8542.9|8537.5|8536.2|6708
1657162800000|2022-07-07 03:00:00|8541.3|8539.8|8541.4|8539.9|8542.8|8541.4|8537.7|8536.7|5280
1657166400000|2022-07-07 04:00:00|8541.5|8540|8539|8537.5|8542.6|8541.1|8537.5|8536.1|3504
1657170000000|2022-07-07 05:00:00|8538.9|8537.4|8554.6|8553.1|8554.9|8553.4|8535.6|8534.5|5782
1657173600000|2022-07-07 06:00:00|8554.2|8552.7|8533.8|8532.9|8554.2|8552.7|8533.5|8532.2|8116
1657177200000|2022-07-07 07:00:00|8533.9|8533|8538.3|8536.8|8540|8539.1|8521.4|8520.3|11105
1657180800000|2022-07-07 08:00:00|8538.6|8537.1|8521.1|8519.6|8539.3|8538.2|8513.2|8512.1|11496
1657184400000|2022-07-07 09:00:00|8521|8519.5|8508.5|8507.6|8524.2|8522.7|8508.1|8507|9791
1657188000000|2022-07-07 10:00:00|8508.4|8507.5|8498.1|8497.2|8509.2|8508.1|8492.5|8491.4|9759
1657191600000|2022-07-07 11:00:00|8498|8497.1|8510.1|8509.2|8515.6|8514.4|8497.5|8496.6|9428
1657195200000|2022-07-07 12:00:00|8509.9|8509|8501.6|8500.1|8515.4|8514.3|8501.1|8500|9121
1657198800000|2022-07-07 13:00:00|8501.4|8500.5|8483.5|8482|8511.3|8509.9|8483.2|8481.9|11407
1657202400000|2022-07-07 14:00:00|8483.6|8482.1|8476.7|8475.2|8491.5|8490.5|8475.2|8474.1|11683
1657206000000|2022-07-07 15:00:00|8476.4|8475.5|8470.4|8468.9|8479.9|8478.6|8461.1|8459.9|9373
1657209600000|2022-07-07 16:00:00|8470.6|8469.1|8457.7|8456.2|8474.3|8472.9|8456.9|8455.7|7366
1657213200000|2022-07-07 17:00:00|8457.5|8456|8455.7|8454.8|8461.6|8460.4|8455.3|8454.1|4818
1657216800000|2022-07-07 18:00:00|8455.6|8454.7|8455.6|8454.7|8459.8|8458.6|8455.4|8454.1|4240
1657220400000|2022-07-07 19:00:00|8455.5|8454.6|8454.2|8453.3|8456.1|8455.1|8445.4|8444.3|4382
1657224000000|2022-07-07 20:00:00|8454.1|8453.2|8455.3|8444.3|8455.9|8453.3|8448.9|8444.2|2723
1657227600000|2022-07-07 21:00:00|8456.2|8445.2|8455.9|8448.6|8464.1|8453.1|8454.5|8444.9|4908
1657231200000|2022-07-07 22:00:00|8458.2|8448.5|8453.1|8451.6|8462.9|8453.8|8447.4|8445.2|4947
1657234800000|2022-07-07 23:00:00|8453|8451.5|8453.6|8452.7|8456.4|8454.9|8452.8|8451|3408
1657238400000|2022-07-08 00:00:00|8453.9|8452.4|8454.4|8452.9|8460.4|8459.5|8451.8|8450.6|4945
1657242000000|2022-07-08 01:00:00|8454.3|8452.8|8453|8451.5|8459|8457.7|8452.3|8450.9|5243
1657245600000|2022-07-08 02:00:00|8452.9|8451.4|8448.2|8446.7|8452.9|8451.4|8447.6|8446.2|7778
1657249200000|2022-07-08 03:00:00|8448.1|8446.6|8449.4|8447.9|8451.7|8450.2|8443.1|8441.6|11492
1657252800000|2022-07-08 04:00:00|8449.5|8448|8452.4|8451.5|8453.5|8452.3|8443.8|8442.3|6121
1657256400000|2022-07-08 05:00:00|8452.3|8451.4|8461.5|8460|8462.2|8460.9|8452.3|8451.3|5350
1657260000000|2022-07-08 06:00:00|8461.4|8459.9|8468.1|8467.2|8476.1|8475.2|8457.4|8456.1|7158
1657263600000|2022-07-08 07:00:00|8468.2|8467.3|8464.6|8463.1|8471.5|8470.6|8441.5|8440|12892
1657267200000|2022-07-08 08:00:00|8464.7|8463.2|8474.7|8473.2|8475.3|8474.2|8456.4|8455.2|10523
1657270800000|2022-07-08 09:00:00|8474.3|8473.4|8468.3|8467.4|8475.8|8474.9|8455.9|8454.5|9186
1657274400000|2022-07-08 10:00:00|8468.4|8467.5|8458.1|8457.2|8470|8468.9|8452.2|8451.3|9404
1657278000000|2022-07-08 11:00:00|8458.2|8457.3|8461|8459.5|8465.6|8464.4|8454.8|8453.7|8275
1657281600000|2022-07-08 12:00:00|8460.6|8459.7|8462.3|8461.4|8470.5|8469.3|8445.7|8442.6|13685
1657285200000|2022-07-08 13:00:00|8462.2|8461.3|8465.6|8464.7|8474.2|8472.7|8457.9|8456.6|13980
1657288800000|2022-07-08 14:00:00|8465.7|8464.8|8460.5|8459.6|8474.8|8473.7|8454.1|8452.9|11670
1657292400000|2022-07-08 15:00:00|8460.7|8459.2|8457|8456.1|8467.5|8466.4|8456|8454.8|9439
1657296000000|2022-07-08 16:00:00|8457.2|8455.7|8459.7|8458.8|8460.8|8459.7|8451.1|8449.9|6467
1657299600000|2022-07-08 17:00:00|8459.8|8458.9|8456.8|8455.9|8465.6|8464.3|8456.6|8455.5|5566
1657303200000|2022-07-08 18:00:00|8456.7|8455.8|8459.6|8458.7|8461.7|8460.5|8454.9|8453.6|3873
1657306800000|2022-07-08 19:00:00|8459.5|8458.6|8460.6|8459.1|8465.2|8463.7|8459.2|8457.7|3574
1657310400000|2022-07-08 20:00:00|8460.3|8458.8|8468.5|8460.9|8474.3|8467.8|8459.9|8453.4|4048
1657483200000|2022-07-10 20:00:00|8472.1|8451.1|8477.8|8456.8|8480.9|8459.9|8470.8|8449.8|17
1657486800000|2022-07-10 21:00:00|8476.6|8455.6|8464.9|8454.3|8484.5|8468.5|8463.3|8450.7|2675
1657490400000|2022-07-10 22:00:00|8464.6|8454.5|8462.4|8459.7|8465.7|8460.5|8456.9|8448.6|9734
1657494000000|2022-07-10 23:00:00|8462.3|8459.8|8461.5|8460|8462.8|8461.1|8458.8|8457.3|4287
1657497600000|2022-07-11 00:00:00|8461.3|8459.8|8456.7|8455.2|8461.9|8460.5|8456.4|8455.2|6610
1657501200000|2022-07-11 01:00:00|8456.8|8455.3|8462.3|8460.8|8463.7|8462.2|8456.2|8454.9|7620
1657504800000|2022-07-11 02:00:00|8462.2|8460.7|8468.3|8467.4|8468.6|8467.5|8460.5|8459.2|5855
1657508400000|2022-07-11 03:00:00|8468.4|8467.5|8468.5|8467|8470.5|8469.2|8467.3|8466|3893
1657512000000|2022-07-11 04:00:00|8468.4|8466.9|8468.2|8467.3|8470.1|8468.9|8466.6|8465.2|3270
1657515600000|2022-07-11 05:00:00|8468.5|8467|8465.8|8464.3|8469|8467.8|8463.8|8462.7|4666
1657519200000|2022-07-11 06:00:00|8465.6|8464.1|8459.2|8458.3|8473.7|8472.5|8457.8|8456.4|8539
1657522800000|2022-07-11 07:00:00|8459.3|8458.4|8455.4|8453.9|8466.8|8465.8|8451.6|8450.4|9627
1657526400000|2022-07-11 08:00:00|8455.5|8454|8456.3|8455.4|8461.6|8460.5|8451.2|8450|8570
1657530000000|2022-07-11 09:00:00|8456.5|8455.6|8459|8457.5|8467.7|8466.8|8453.1|8452|7283
1657533600000|2022-07-11 10:00:00|8458.9|8457.4|8458.2|8456.7|8465.4|8464.3|8455.1|8453.9|7525
1657537200000|2022-07-11 11:00:00|8457.8|8456.9|8454.7|8453.2|8459.2|8458.3|8446.9|8445.7|7230
1657540800000|2022-07-11 12:00:00|8454.4|8453.5|8455.6|8454.7|8473.7|8472.4|8450|8449.1|8979
1657544400000|2022-07-11 13:00:00|8455.5|8454.6|8462.5|8461.6|8465|8464|8450.9|8449.8|10309
1657548000000|2022-07-11 14:00:00|8462.6|8461.7|8484|8483.1|8487.2|8486.3|8462.6|8461.5|11208
1657551600000|2022-07-11 15:00:00|8484.1|8483.2|8472.4|8471.5|8491|8488.9|8470.3|8469.4|8829
1657555200000|2022-07-11 16:00:00|8472.2|8471.3|8469.5|8468|8473.9|8472.9|8466.4|8465.3|6114
1657558800000|2022-07-11 17:00:00|8469.3|8468.4|8457.5|8456.6|8470.1|8469|8457|8455.8|5564
1657562400000|2022-07-11 18:00:00|8457.4|8456.5|8459.3|8458.4|8461.6|8460.6|8455.9|8454.8|5028
1657566000000|2022-07-11 19:00:00|8459.5|8458.6|8445.9|8444.4|8461.1|8460.1|8443.2|8442|6597
1657569600000|2022-07-11 20:00:00|8446|8444.5|8445.9|8440.3|8448.9|8447.7|8441.9|8437.9|3888
1657573200000|2022-07-11 21:00:00|8446.5|8439.7|8445.2|8438.4|8453.1|8442.1|8442.2|8431.6|10918
1657576800000|2022-07-11 22:00:00|8445.1|8438.3|8443.6|8442.1|8448.4|8444.1|8441.6|8436.9|6152
1657580400000|2022-07-11 23:00:00|8443.7|8442.2|8443.2|8441.7|8444.4|8443|8442|8440.4|3695
1657584000000|2022-07-12 00:00:00|8443.4|8441.9|8443.1|8441.6|8446.9|8445.8|8440.7|8439.5|6519
1657587600000|2022-07-12 01:00:00|8443|8441.5|8439.2|8437.7|8445.9|8444.8|8434.8|8433.3|11706
1657591200000|2022-07-12 02:00:00|8439.3|8437.8|8438|8436.5|8440.9|8439.6|8433.6|8432.1|7464
1657594800000|2022-07-12 03:00:00|8438.1|8436.6|8441.8|8440.3|8442.8|8441.7|8437.1|8435.6|6112
1657598400000|2022-07-12 04:00:00|8441.9|8440.4|8441.9|8440.4|8444.3|8443|8438.3|8437|5457
1657602000000|2022-07-12 05:00:00|8442|8440.5|8444.6|8443.1|8446.6|8445.3|8437.2|8436.1|7331
1657605600000|2022-07-12 06:00:00|8444.5|8443|8446.3|8445.4|8458.7|8457.4|8443.3|8442.2|10160
1657609200000|2022-07-12 07:00:00|8445.9|8445|8454.2|8452.7|8458.5|8457.6|8444.3|8443.4|11673
1657612800000|2022-07-12 08:00:00|8453.7|8452.8|8462.7|8461.2|8473|8471.6|8451.6|8450.6|10120
1657616400000|2022-07-12 09:00:00|8462.8|8461.3|8461.2|8460.3|8466.7|8465.6|8456.1|8454.9|9061
1657620000000|2022-07-12 10:00:00|8461.4|8459.9|8461|8459.5|8464.8|8463.8|8454.6|8453.5|8450
1657623600000|2022-07-12 11:00:00|8460.8|8459.9|8485.1|8483.6|8485.1|8483.6|8459|8457.9|10873
1657627200000|2022-07-12 12:00:00|8485|8483.5|8477.5|8476.6|8485|8483.8|8474.2|8473.3|9633
1657630800000|2022-07-12 13:00:00|8477.4|8476.5|8460|8459.1|8478.4|8477|8453.1|8451.8|11506
1657634400000|2022-07-12 14:00:00|8459.9|8459|8454.1|8453.2|8470.6|8469.7|8452.5|8451.6|10431
1657638000000|2022-07-12 15:00:00|8454.3|8453.4|8457.2|8456.3|8460.6|8459.7|8448.6|8447.7|7944
1657641600000|2022-07-12 16:00:00|8457.3|8456.4|8448.7|8447.2|8460|8458.8|8447.9|8446.6|5337
1657645200000|2022-07-12 17:00:00|8448.8|8447.3|8447.1|8446.2|8454.6|8453.4|8446.5|8445.6|4856
1657648800000|2022-07-12 18:00:00|8447|8446.1|8442.3|8441.4|8449.7|8448.5|8441.2|8440|4136
1657652400000|2022-07-12 19:00:00|8442.2|8441.3|8439.6|8438.1|8449.4|8448.3|8438.4|8437.3|5985
1657656000000|2022-07-12 20:00:00|8439.7|8438.2|8448|8437|8448|8443.5|8439.1|8436.3|3192
1657659600000|2022-07-12 21:00:00|8447.6|8436.6|8443.4|8440.4|8451.1|8440.9|8439|8428|2492
1657663200000|2022-07-12 22:00:00|8444.6|8438.6|8444.5|8443|8449.3|8444.3|8437.8|8433.7|6536
1657666800000|2022-07-12 23:00:00|8444.6|8443.1|8445.4|8443.9|8446.9|8445.4|8440.4|8438.6|3767
1657670400000|2022-07-13 00:00:00|8445.5|8444|8444|8442.5|8447.6|8446.4|8442.6|8441.5|6026
1657674000000|2022-07-13 01:00:00|8444.1|8442.6|8443.8|8442.3|8448.6|8447.3|8441.8|8440.3|7415
1657677600000|2022-07-13 02:00:00|8443.9|8442.4|8431.2|8429.7|8444.1|8442.6|8429.5|8428.3|7154
1657681200000|2022-07-13 03:00:00|8431.3|8429.8|8430.6|8429.1|8433.5|8432|8426.6|8425.6|5880
1657684800000|2022-07-13 04:00:00|8430.5|8429|8433.1|8431.6|8435.4|8433.9|8428.4|8427.3|3871
1657688400000|2022-07-13 05:00:00|8432.7|8431.8|8439.9|8437.4|8444.4|8438.6|8426.8|8425.6|6054
1657692000000|2022-07-13 06:00:00|8445.9|8434.9|8421.1|8420.2|8445.9|8436.4|8420.4|8418.7|9737
1657695600000|2022-07-13 07:00:00|8421.2|8420.3|8427.9|8427|8431.3|8430.1|8403.7|8402.4|11841
1657699200000|2022-07-13 08:00:00|8428.1|8427.2|8441.9|8440.4|8443.4|8442.3|8424.8|8423.5|9854
1657702800000|2022-07-13 09:00:00|8442|8440.5|8440.3|8438.8|8448.6|8447.7|8437|8435.9|7601
1657706400000|2022-07-13 10:00:00|8440.2|8438.7|8443.4|8442.5|8455|8453.5|8436.2|8435.2|7693
1657710000000|2022-07-13 11:00:00|8443.7|8442.2|8436.4|8434.9|8447.9|8446.7|8430.7|8429.5|8111
1657713600000|2022-07-13 12:00:00|8436.6|8435.1|8452.8|8451.3|8459.3|8456.4|8428.9|8425.2|17046
1657717200000|2022-07-13 13:00:00|8452.7|8451.2|8443.9|8442.4|8458.6|8457.6|8439.9|8438.4|15248
1657720800000|2022-07-13 14:00:00|8444.1|8442.6|8460.8|8459.3|8469|8467.5|8441.5|8439.9|16589
1657724400000|2022-07-13 15:00:00|8460.7|8459.2|8458.1|8457.2|8466.6|8465.4|8455.9|8454.6|10519
1657728000000|2022-07-13 16:00:00|8458|8457.1|8457.7|8456.8|8463.8|8462.9|8454.4|8453.5|7527
1657731600000|2022-07-13 17:00:00|8457.9|8457|8457.1|8455.6|8459.5|8458.3|8450.4|8449|7219
1657735200000|2022-07-13 18:00:00|8457.2|8455.7|8452.3|8451.4|8458.6|8457.3|8452|8450.7|7860
1657738800000|2022-07-13 19:00:00|8452.6|8451.1|8458.7|8457.2|8459.7|8458.5|8451.5|8450|5074
1657742400000|2022-07-13 20:00:00|8458.6|8457.1|8462.5|8456|8464.7|8460.4|8456.5|8454.4|3239
1657746000000|2022-07-13 21:00:00|8465.1|8454.1|8462|8453.2|8468.6|8458.7|8458.7|8449.9|3534
1657749600000|2022-07-13 22:00:00|8459.4|8452.9|8462.4|8460.9|8466.9|8462.2|8457.9|8452.6|6114
1657753200000|2022-07-13 23:00:00|8462.7|8460.4|8458.6|8457.1|8464.9|8463.4|8457|8455.6|4507
1657756800000|2022-07-14 00:00:00|8458.7|8457.2|8452.4|8450.9|8463.1|8461.7|8451.9|8450.7|7651
1657760400000|2022-07-14 01:00:00|8452.1|8451.2|8450.5|8449|8455.1|8453.6|8448.7|8447.4|7700
1657764000000|2022-07-14 02:00:00|8450.4|8448.9|8442|8441.1|8450.6|8449.5|8441.4|8440.5|7082
1657767600000|2022-07-14 03:00:00|8441.9|8441|8452|8450.5|8453.3|8452.1|8441|8439.8|5019
1657771200000|2022-07-14 04:00:00|8451.9|8450.4|8451.2|8449.7|8453.9|8452.7|8450|8448.8|4027
1657774800000|2022-07-14 05:00:00|8451.3|8449.8|8454|8452.5|8457.6|8456.5|8448.5|8447.2|5514
1657778400000|2022-07-14 06:00:00|8453.9|8452.4|8454.3|8453.4|8468.3|8467.1|8451.7|8450.6|9282
1657782000000|2022-07-14 07:00:00|8454.2|8453.3|8460|8458.5|8463.7|8462.6|8448.3|8447.1|11769
1657785600000|2022-07-14 08:00:00|8459.6|8458.7|8462.2|8460.7|8466|8464.9|8456.2|8455.2|10370
1657789200000|2022-07-14 09:00:00|8462.3|8460.8|8464.6|8463.1|8465|8463.9|8454.4|8453.3|10183
1657792800000|2022-07-14 10:00:00|8464.7|8463.2|8468.1|8467.2|8469.7|8468.6|8456.8|8455.9|9704
1657796400000|2022-07-14 11:00:00|8468.2|8467.3|8465.5|8464|8472.4|8471.1|8462.3|8461.1|9640
1657800000000|2022-07-14 12:00:00|8465.3|8463.8|8468.2|8467.3|8469|8468.1|8454.4|8452|10523
1657803600000|2022-07-14 13:00:00|8468.4|8467.5|8460.3|8458.8|8477.6|8476.3|8451.2|8449|15437
1657807200000|2022-07-14 14:00:00|8460.5|8459|8482|8481.1|8483.5|8482.5|8447.9|8446.8|13444
1657810800000|2022-07-14 15:00:00|8482.1|8481.2|8479.8|8478.3|8500.6|8497.5|8475.9|8474.6|13520
1657814400000|2022-07-14 16:00:00|8479.7|8478.2|8481.6|8480.7|8495.8|8494.6|8474.1|8472.9|11069
1657818000000|2022-07-14 17:00:00|8482|8480.5|8487.8|8486.9|8490.8|8489.6|8480.6|8479.5|8916
1657821600000|2022-07-14 18:00:00|8488.1|8486.6|8477.2|8476.3|8488.4|8487.3|8475.5|8474.5|6947
1657825200000|2022-07-14 19:00:00|8476.8|8475.9|8471.7|8470.2|8482.7|8481.5|8471.3|8470|5908
1657828800000|2022-07-14 20:00:00|8471.9|8470.4|8478.2|8467.2|8479.9|8473.8|8464.4|8463.1|3487
1657832400000|2022-07-14 21:00:00|8478.1|8467.1|8474.5|8468.5|8483.2|8473|8473.3|8462.7|3116
1657836000000|2022-07-14 22:00:00|8474.3|8469.1|8472.2|8470.7|8477.1|8474.3|8470.9|8465.9|3525
1657839600000|2022-07-14 23:00:00|8472.6|8470.4|8468.5|8467|8472.7|8471|8466.3|8464.8|3272
1657843200000|2022-07-15 00:00:00|8468.6|8467.1|8472.2|8470.7|8475.9|8474.6|8467.9|8466.7|6800
1657846800000|2022-07-15 01:00:00|8472.1|8470.6|8469.9|8468.4|8473.1|8471.3|8465.3|8463.8|8772
1657850400000|2022-07-15 02:00:00|8470|8468.5|8478.2|8477.3|8480.7|8479.4|8468.8|8467.3|6147
1657854000000|2022-07-15 03:00:00|8478.3|8477.4|8475.8|8474.3|8479.5|8478.4|8474.7|8473.4|4229
1657857600000|2022-07-15 04:00:00|8475.9|8474.4|8478.8|8477.3|8480.3|8478.8|8474.1|8472.8|5766
1657861200000|2022-07-15 05:00:00|8478.7|8477.2|8480.3|8478.6|8481.6|8480.1|8470.7|8469.2|7642
1657864800000|2022-07-15 06:00:00|8480.2|8478.7|8478.8|8477.3|8482.1|8480.6|8470.4|8469.1|12693
1657868400000|2022-07-15 07:00:00|8478.4|8477.5|8477.1|8475.6|8484.9|8483.7|8469.1|8467.6|14520
1657872000000|2022-07-15 08:00:00|8476.1|8474.6|8482|8480.5|8483.7|8482.4|8469.6|8468.4|11503
1657875600000|2022-07-15 09:00:00|8481.9|8480.4|8487.1|8485.6|8492.6|8491.4|8476.8|8475.3|9183
1657879200000|2022-07-15 10:00:00|8487.2|8485.7|8495.5|8494|8495.7|8494.5|8480.6|8479.3|7733
1657882800000|2022-07-15 11:00:00|8495.6|8494.1|8496.2|8495.3|8502.5|8501.6|8489.7|8488.4|7793
1657886400000|2022-07-15 12:00:00|8496.1|8495.2|8503.1|8501.6|8514.6|8513.3|8494.1|8492.8|12389
1657890000000|2022-07-15 13:00:00|8502.9|8501.4|8494.4|8490|8508.4|8506.9|8493.2|8490|12277
1657893600000|2022-07-15 14:00:00|8497|8491.1|8503.5|8502.6|8505.2|8503.9|8489.2|8487.7|13822
1657897200000|2022-07-15 15:00:00|8503.4|8502.5|8508.6|8507.1|8509.8|8508.5|8502.3|8501.1|9362
1657900800000|2022-07-15 16:00:00|8508.5|8507|8504.3|8502.8|8512.2|8510.9|8503|8501.7|6339
1657904400000|2022-07-15 17:00:00|8503.9|8503|8497.7|8496.8|8508.5|8507.5|8497.5|8496.4|4781
1657908000000|2022-07-15 18:00:00|8497.8|8496.9|8501.6|8500.7|8504.2|8503.1|8496.3|8495.2|3621
1657911600000|2022-07-15 19:00:00|8501.9|8500.4|8496.9|8495.4|8502.4|8501.1|8495.8|8494.5|4007
1657915200000|2022-07-15 20:00:00|8497|8495.5|8499.8|8498.3|8505.5|8501.7|8495.4|8491.1|3255
1658088000000|2022-07-17 20:00:00|8504|8483|8510.1|8489.2|8510.1|8489.2|8491|8470|74
1658091600000|2022-07-17 21:00:00|8510.4|8489.4|8503.4|8492.4|8510.4|8495.7|8499|8486.4|1330
1658095200000|2022-07-17 22:00:00|8503.5|8492.5|8495.4|8492.5|8509.2|8498.2|8494.4|8489.8|9498
1658098800000|2022-07-17 23:00:00|8495.2|8492.4|8493.1|8491.6|8498.5|8497|8492.3|8490.8|4657
1658102400000|2022-07-18 00:00:00|8493|8491.5|8493.1|8492.2|8497.7|8496.4|8492.4|8491.3|4579
1658106000000|2022-07-18 01:00:00|8493.4|8491.9|8495|8494.1|8497.4|8495.9|8490.3|8489|5646
1658109600000|2022-07-18 02:00:00|8495.2|8493.7|8492|8490.5|8498|8496.7|8490.5|8489.6|5011
1658113200000|2022-07-18 03:00:00|8491.9|8490.4|8493.1|8491.6|8493.5|8492.3|8489.9|8488.4|4247
1658116800000|2022-07-18 04:00:00|8493.2|8491.7|8490.6|8489.1|8494.2|8493|8489.1|8487.7|3313
1658120400000|2022-07-18 05:00:00|8490.7|8489.2|8483|8481.5|8492.5|8491.3|8482.6|8481.4|4405
1658124000000|2022-07-18 06:00:00|8482.9|8481.4|8490.4|8489.5|8493|8491.8|8482.3|8481.1|8046
1658127600000|2022-07-18 07:00:00|8490.5|8489.6|8491.9|8490.4|8505.9|8504.7|8490.4|8489.3|11449
1658131200000|2022-07-18 08:00:00|8492|8490.5|8480.6|8479.7|8492.1|8490.7|8478.5|8477.3|9254
1658134800000|2022-07-18 09:00:00|8480.7|8479.8|8479.3|8478.4|8489.9|8488.6|8474.1|8472.9|9182
1658138400000|2022-07-18 10:00:00|8479.5|8478.6|8476.2|8475.3|8486.2|8485.2|8475.1|8474.1|7776
1658142000000|2022-07-18 11:00:00|8476|8475.1|8474.1|8473.2|8482.3|8481.1|8471.7|8470.7|7599
1658145600000|2022-07-18 12:00:00|8474.2|8473.3|8462|8461.1|8476.6|8475.6|8461|8460|8130
1658149200000|2022-07-18 13:00:00|8462.1|8461.2|8466.2|8465.3|8467.3|8466.4|8458.1|8457.1|8719
1658152800000|2022-07-18 14:00:00|8466.3|8465.4|8478.2|8477.3|8483.8|8482.7|8464.2|8463.3|10002
1658156400000|2022-07-18 15:00:00|8478.3|8477.4|8475.7|8474.2|8481.6|8480.5|8470.8|8469.4|7941
1658160000000|2022-07-18 16:00:00|8475.6|8474.1|8489.8|8488.3|8490.2|8489.2|8474.3|8473.4|5149
1658163600000|2022-07-18 17:00:00|8489.7|8488.2|8494.1|8492.6|8495.8|8494.7|8488.8|8487.6|5778
1658167200000|2022-07-18 18:00:00|8493.9|8492.4|8492|8491.1|8496.7|8495.6|8491|8489.8|5674
1658170800000|2022-07-18 19:00:00|8492.1|8491.2|8485.5|8484|8493.5|8492.4|8484.6|8483.7|5761
1658174400000|2022-07-18 20:00:00|8485.7|8484.8|8491.8|8480.8|8494.6|8489.9|8484.7|8479.4|2807
1658178000000|2022-07-18 21:00:00|8492.6|8481.6|8491.8|8486|8496.5|8488.4|8485.4|8474.4|8103
1658181600000|2022-07-18 22:00:00|8492.1|8484.8|8489|8486.6|8495.7|8489.4|8484.6|8480.3|8823
1658185200000|2022-07-18 23:00:00|8488.5|8486.5|8492.4|8490.9|8493.2|8492|8486.5|8484.5|3559
1658188800000|2022-07-19 00:00:00|8492.5|8491|8487|8485.5|8492.6|8491.3|8484.2|8482.7|5261
1658192400000|2022-07-19 01:00:00|8487.6|8486.1|8487.9|8486.4|8491.9|8490.4|8486.6|8485.3|4857
1658196000000|2022-07-19 02:00:00|8488.1|8486.6|8484.4|8482.9|8490.5|8489.5|8482.8|8481.6|4767
1658199600000|2022-07-19 03:00:00|8484|8483.1|8481.1|8479.6|8487.9|8486.6|8479.6|8478.1|4446
1658203200000|2022-07-19 04:00:00|8481.2|8479.7|8479.2|8477.7|8489.7|8488.5|8477.8|8476.4|4040
1658206800000|2022-07-19 05:00:00|8479.1|8477.6|8483.8|8477.6|8487.6|8486.3|8478|8475.6|6878
1658210400000|2022-07-19 06:00:00|8483.5|8480.6|8494.1|8493.2|8494.4|8493.5|8478.1|8475.6|9112
1658214000000|2022-07-19 07:00:00|8494.2|8493.3|8528.7|8527.2|8531.3|8529.8|8488.7|8487.6|12865
1658217600000|2022-07-19 08:00:00|8528.8|8527.3|8522.4|8520.9|8530.5|8529.4|8519.1|8517.8|11481
1658221200000|2022-07-19 09:00:00|8522.6|8521.1|8522.3|8521.4|8530.4|8529.3|8514.9|8513.9|10223
1658224800000|2022-07-19 10:00:00|8522.5|8521.6|8534.7|8533.8|8537.5|8536|8522.4|8521.5|10143
1658228400000|2022-07-19 11:00:00|8535|8533.5|8531.2|8530.3|8540.5|8539.3|8529.4|8528.5|8775
1658232000000|2022-07-19 12:00:00|8531.1|8530.2|8516.5|8515|8532.6|8531.4|8514.2|8513.3|8431
1658235600000|2022-07-19 13:00:00|8516.4|8514.9|8523.4|8522.5|8526.6|8525.6|8516.3|8514.9|8838
1658239200000|2022-07-19 14:00:00|8523.6|8522.7|8518.9|8518|8534.1|8532.6|8516.2|8515.1|12496
1658242800000|2022-07-19 15:00:00|8519.1|8518.2|8517.3|8516.4|8525|8523.5|8511.1|8509.8|8803
1658246400000|2022-07-19 16:00:00|8517.4|8516.5|8528.7|8527.8|8530.2|8529.3|8513.7|8512.5|5894
1658250000000|2022-07-19 17:00:00|8528.8|8527.9|8531.3|8529.8|8533.4|8532.2|8525.8|8524.7|4750
1658253600000|2022-07-19 18:00:00|8531|8530.1|8529.4|8528.5|8534.9|8533.7|8528.9|8527.8|4177
1658257200000|2022-07-19 19:00:00|8529.2|8528.3|8519.6|8518.7|8530.7|8529.7|8519|8518.1|5919
1658260800000|2022-07-19 20:00:00|8519.7|8518.8|8531.1|8520.1|8532.7|8522.8|8518.7|8514.4|3929
1658264400000|2022-07-19 21:00:00|8530.6|8519.6|8529.2|8518.2|8538.7|8527.7|8523.9|8512.9|7722
1658268000000|2022-07-19 22:00:00|8528.6|8518.3|8526.7|8524|8532.4|8528.5|8523|8515.3|9739
1658271600000|2022-07-19 23:00:00|8526.8|8524.1|8524.5|8523|8528.7|8525.6|8523.1|8520.4|6498
1658275200000|2022-07-20 00:00:00|8524.9|8523.4|8527.9|8526.4|8529.8|8528.3|8524.7|8522.1|5311
1658278800000|2022-07-20 01:00:00|8528|8526.5|8517.8|8516.3|8528.6|8527.3|8517.1|8516|4178
1658282400000|2022-07-20 02:00:00|8517.9|8516.4|8516.5|8515|8518.2|8516.9|8512.3|8511.1|3915
1658286000000|2022-07-20 03:00:00|8516.1|8515.2|8518.4|8516.9|8519.1|8517.7|8514.8|8513.6|3370
1658289600000|2022-07-20 04:00:00|8518.5|8517|8515.7|8514.8|8518.6|8517.3|8513.7|8512.4|2972
1658293200000|2022-07-20 05:00:00|8515.8|8514.9|8518.5|8511.6|8519.7|8516.5|8510.7|8509.4|4422
1658296800000|2022-07-20 06:00:00|8516.4|8513|8535.9|8535|8537.6|8536.2|8509.4|8507.1|9081
1658300400000|2022-07-20 07:00:00|8536|8535.1|8529|8527.5|8541.3|8539.9|8525.8|8524.8|11758
1658304000000|2022-07-20 08:00:00|8529.2|8527.7|8523.7|8522.8|8530.6|8529.7|8521.1|8519.8|9698
1658307600000|2022-07-20 09:00:00|8523.6|8522.7|8526.6|8525.7|8528|8526.8|8513.1|8511.9|7085
1658311200000|2022-07-20 10:00:00|8526.4|8525.1|8512.4|8510.9|8527.4|8526.4|8502.1|8500.6|10371
1658314800000|2022-07-20 11:00:00|8512.1|8511.2|8511.7|8510.8|8518.2|8517.2|8500.9|8499.8|9037
1658318400000|2022-07-20 12:00:00|8511.6|8510.7|8521.4|8520.5|8525.7|8524.3|8508.9|8507.8|9654
1658322000000|2022-07-20 13:00:00|8521.3|8520.4|8526.9|8525.4|8535.7|8534.5|8516.8|8515.8|10218
1658325600000|2022-07-20 14:00:00|8526.7|8525.2|8512.4|8511.5|8531.4|8530.5|8510.6|8509.3|9588
1658329200000|2022-07-20 15:00:00|8512.5|8511.6|8521.5|8520.6|8523|8522.1|8505.8|8504.7|8052
1658332800000|2022-07-20 16:00:00|8521.6|8520.7|8512.4|8511.5|8529|8528.1|8512.4|8511.4|6093
1658336400000|2022-07-20 17:00:00|8512.6|8511.7|8495|8494.1|8512.9|8511.9|8493.5|8492.4|7705
1658340000000|2022-07-20 18:00:00|8495.1|8494.2|8505.3|8504.4|8505.7|8504.5|8494.1|8492.9|6491
1658343600000|2022-07-20 19:00:00|8505.2|8504.3|8498.8|8497.9|8507.3|8506|8497.6|8496.4|4544
1658347200000|2022-07-20 20:00:00|8498.7|8497.8|8505.6|8494.6|8506|8499.5|8497|8492.8|3458
1658350800000|2022-07-20 21:00:00|8505.8|8494.8|8501.8|8492.8|8506.4|8496.5|8497.8|8489.5|3222
1658354400000|2022-07-20 22:00:00|8501.4|8493.4|8501.6|8498.9|8509.9|8502.7|8497.6|8490.5|9673
1658358000000|2022-07-20 23:00:00|8501.9|8499|8507.6|8506.1|8508.4|8506.3|8500.4|8497.3|3258
1658361600000|2022-07-21 00:00:00|8507.7|8506.2|8513.1|8511.6|8516.9|8515.4|8506.8|8505.5|4325
1658365200000|2022-07-21 01:00:00|8513.2|8511.7|8506.1|8505.2|8514|8512.6|8505.6|8504.4|5368
1658368800000|2022-07-21 02:00:00|8506.4|8504.9|8519.5|8518|8519.6|8518.5|8506.3|8504.8|3938
1658372400000|2022-07-21 03:00:00|8519.4|8517.9|8522.4|8520.9|8523.1|8521.8|8516.4|8514.9|5233
1658376000000|2022-07-21 04:00:00|8522.5|8521|8520.7|8519.2|8526.1|8524.6|8518.6|8517.1|4053
1658379600000|2022-07-21 05:00:00|8520.6|8519.1|8524.7|8523.2|8525|8523.5|8517.1|8515.8|4819
1658383200000|2022-07-21 06:00:00|8524.9|8523.4|8514.6|8513.1|8529.7|8528.4|8512.2|8511.1|8573
1658386800000|2022-07-21 07:00:00|8514.4|8513.5|8538.4|8536.9|8540.8|8539.8|8514.4|8513.2|11930
1658390400000|2022-07-21 08:00:00|8538.1|8537.2|8536.8|8535.3|8541.1|8539.9|8527.7|8526.4|11828
1658394000000|2022-07-21 09:00:00|8536.3|8535.4|8525.3|8524.4|8538.9|8537.5|8520.9|8519.7|9418
1658397600000|2022-07-21 10:00:00|8525.8|8524.3|8518.2|8517.3|8529.8|8528.9|8513.7|8512.6|8173
1658401200000|2022-07-21 11:00:00|8518.3|8517.4|8548.2|8546.7|8548.6|8547.3|8516.5|8515.2|8755
1658404800000|2022-07-21 12:00:00|8548.3|8546.8|8565.3|8564.4|8590.4|8584.1|8544.9|8543.5|16066
1658408400000|2022-07-21 13:00:00|8565.4|8564.5|8558.4|8556.9|8572.1|8570.7|8540.3|8538.2|15761
1658412000000|2022-07-21 14:00:00|8558.5|8557|8528.5|8527.6|8558.8|8557.3|8528.1|8527|14392
1658415600000|2022-07-21 15:00:00|8528.6|8527.1|8522.8|8521.3|8536|8534.8|8521.5|8520.3|11121
1658419200000|2022-07-21 16:00:00|8522.7|8521.8|8519.3|8518.4|8528.4|8527.2|8515.4|8514.3|6766
1658422800000|2022-07-21 17:00:00|8519.5|8518|8521.3|8519.8|8523.7|8522.5|8510.5|8507.4|5979
1658426400000|2022-07-21 18:00:00|8521.2|8519.7|8520|8519.1|8526.3|8525.1|8515.9|8514.8|5151
1658430000000|2022-07-21 19:00:00|8519.8|8518.9|8523.6|8522.1|8526|8524.7|8517|8515.7|5617
1658433600000|2022-07-21 20:00:00|8523.7|8522.2|8534.8|8523.8|8534.8|8529.8|8522.2|8517|4804
1658437200000|2022-07-21 21:00:00|8534.3|8523.3|8532.4|8521.4|8543.2|8532.2|8524.5|8513.5|8047
1658440800000|2022-07-21 22:00:00|8532.1|8521.5|8526.2|8524.7|8533.3|8526.4|8523.9|8516.1|6143
1658444400000|2022-07-21 23:00:00|8526.1|8524.6|8521|8519.5|8527.2|8525.7|8520.7|8519.4|3705
1658448000000|2022-07-22 00:00:00|8521.1|8519.6|8513.4|8512.5|8522.8|8521.5|8513.4|8512.3|5425
1658451600000|2022-07-22 01:00:00|8513.5|8512.6|8515.8|8514.3|8516.2|8514.7|8510.2|8509|6035
1658455200000|2022-07-22 02:00:00|8515.9|8514.4|8514.5|8513.6|8517.4|8516|8514|8512.7|5576
1658458800000|2022-07-22 03:00:00|8514.9|8513.4|8518.4|8516.9|8519|8517.9|8512.3|8510.8|3964
1658462400000|2022-07-22 04:00:00|8518.3|8516.8|8515.4|8514.5|8520.1|8519|8514.2|8512.9|3415
1658466000000|2022-07-22 05:00:00|8515.1|8514.2|8522.8|8514.7|8524.9|8519.6|8514.9|8511.6|4446
1658469600000|2022-07-22 06:00:00|8519.2|8517.7|8516.9|8515.4|8524.2|8523|8515.7|8511.3|8291
1658473200000|2022-07-22 07:00:00|8516.5|8515|8500.6|8499.1|8521.3|8520.2|8497.3|8492.7|12950
1658476800000|2022-07-22 08:00:00|8500.9|8499.4|8493.1|8491.6|8515|8512.8|8490.6|8489.2|11020
1658480400000|2022-07-22 09:00:00|8493.2|8491.7|8500.8|8499.3|8501.4|8500.1|8487.2|8486|10229
1658484000000|2022-07-22 10:00:00|8500.6|8499.1|8507.3|8506.4|8513.3|8512.3|8498.1|8496.9|8674
1658487600000|2022-07-22 11:00:00|8507.5|8506|8513.8|8512.9|8515|8513.8|8503|8502|9539
1658491200000|2022-07-22 12:00:00|8514|8512.5|8519.3|8518.4|8522|8520.8|8509.9|8509|9348
1658494800000|2022-07-22 13:00:00|8519.4|8518.5|8503.6|8502.1|8520.5|8519.6|8501.3|8500.1|11965
1658498400000|2022-07-22 14:00:00|8503.4|8501.9|8497|8496.1|8510.5|8509.5|8495.5|8494.4|13219
1658502000000|2022-07-22 15:00:00|8497.5|8496.6|8508.5|8507.6|8510|8508.8|8496.5|8495.5|9649
1658505600000|2022-07-22 16:00:00|8508.6|8507.7|8511.4|8510.5|8522|8520.9|8508|8506.8|7301
1658509200000|2022-07-22 17:00:00|8511.5|8510.6|8513.4|8511.9|8520|8518.9|8510.9|8510|6714
1658512800000|2022-07-22 18:00:00|8513.5|8512|8512|8511.1|8520.2|8519.1|8510.6|8509.4|7532
1658516400000|2022-07-22 19:00:00|8512.3|8510.8|8512.5|8511|8515.9|8514.8|8509.7|8508.2|6144
1658520000000|2022-07-22 20:00:00|8512.6|8511.1|8509.8|8508.3|8516.4|8513.8|8505|8499.2|4015
1658692800000|2022-07-24 20:00:00|8508.8|8490.2|8527.7|8506.7|8533.3|8512.3|8497.6|8476.6|133
1658696400000|2022-07-24 21:00:00|8514.8|8493.8|8515.6|8505.2|8524|8513|8507.9|8492.9|2380
1658700000000|2022-07-24 22:00:00|8515.2|8506.4|8511|8509.5|8528.6|8517.6|8507.3|8498.7|7191
1658703600000|2022-07-24 23:00:00|8510.9|8509.4|8510.7|8509.2|8513.7|8512.2|8509.4|8507.9|2680
1658707200000|2022-07-25 00:00:00|8510.6|8509.1|8512.4|8510.9|8516|8514.7|8507.8|8506.7|5215
1658710800000|2022-07-25 01:00:00|8512|8510.5|8510|8508.5|8515.2|8513.7|8508.7|8507.3|5515
1658714400000|2022-07-25 02:00:00|8509.9|8508.4|8517.5|8516|8518.5|8517.2|8509.5|8508|4738
1658718000000|2022-07-25 03:00:00|8517.6|8516.1|8516.7|8515.2|8520|8518.6|8514.3|8513.2|3549
1658721600000|2022-07-25 04:00:00|8516.4|8515.5|8519.3|8517.8|8519.6|8518.4|8514|8512.7|2965
1658725200000|2022-07-25 05:00:00|8519.5|8518|8520.5|8519|8521.5|8520.3|8516.2|8514.8|4602
1658728800000|2022-07-25 06:00:00|8520.8|8519.3|8505.7|8504.8|8525.3|8524.1|8505.6|8504.5|7410
1658732400000|2022-07-25 07:00:00|8505.6|8504.7|8499.8|8498.3|8525.5|8524|8499|8497.4|9937
1658736000000|2022-07-25 08:00:00|8500.3|8498|8500|8498.5|8507.9|8506.7|8496.4|8495.2|10123
1658739600000|2022-07-25 09:00:00|8499.7|8498.8|8500.5|8499|8513.3|8512.2|8498.6|8497.4|8868
1658743200000|2022-07-25 10:00:00|8500.4|8498.9|8491.2|8490.3|8500.7|8499.7|8490.1|8488.9|6237
1658746800000|2022-07-25 11:00:00|8491.3|8490.4|8483.4|8481.9|8492.5|8491.6|8479.4|8478.2|8654
1658750400000|2022-07-25 12:00:00|8483.5|8482|8488.5|8487.6|8490.7|8489.5|8479.3|8478.2|8114
1658754000000|2022-07-25 13:00:00|8488.8|8487.3|8492.4|8491.5|8492.8|8491.7|8482|8480.8|8024
1658757600000|2022-07-25 14:00:00|8492.2|8491.3|8483.7|8482.8|8495|8493.9|8480.5|8479.4|10729
1658761200000|2022-07-25 15:00:00|8483.6|8482.7|8480.6|8479.7|8485.7|8484.8|8480.1|8479.1|6902
1658764800000|2022-07-25 16:00:00|8481|8479.5|8482|8481.1|8484.9|8483.9|8475.7|8474.6|5513
1658768400000|2022-07-25 17:00:00|8482.1|8481.2|8480.4|8478.9|8484.6|8483.6|8478.8|8477.7|4371
1658772000000|2022-07-25 18:00:00|8480.3|8478.8|8484.3|8483.4|8484.5|8483.5|8478.8|8477.6|3917
1658775600000|2022-07-25 19:00:00|8484.2|8483.3|8484.1|8483.2|8486.4|8485.4|8482.2|8480.9|3894
1658779200000|2022-07-25 20:00:00|8484.2|8483.3|8487.9|8479.8|8490.4|8485.1|8483.4|8476.9|2762
1658782800000|2022-07-25 21:00:00|8488.1|8479.7|8487.5|8481.8|8492.9|8483.4|8484.1|8476.1|5698
1658786400000|2022-07-25 22:00:00|8489.2|8481.6|8482.2|8480.7|8492|8483.5|8481.6|8479|4298
1658790000000|2022-07-25 23:00:00|8482.1|8480.6|8482|8480.5|8485.4|8482|8479.7|8478.2|3079
1658793600000|2022-07-26 00:00:00|8481.9|8480.4|8484|8482.5|8485.2|8483.9|8478.7|8477|5954
1658797200000|2022-07-26 01:00:00|8483.9|8482.4|8478.9|8478|8487.2|8485.7|8478.5|8477.5|5132
1658800800000|2022-07-26 02:00:00|8479|8478.1|8474.8|8473.3|8480.3|8479.1|8473.1|8472.1|3452
1658804400000|2022-07-26 03:00:00|8474.9|8473.4|8477.9|8477|8480.7|8479.6|8473.9|8472.7|3668
1658808000000|2022-07-26 04:00:00|8478|8477.1|8477.4|8476.5|8479.4|8478.3|8476|8475|2887
1658811600000|2022-07-26 05:00:00|8477.6|8476.1|8477.1|8475.6|8479.1|8477.8|8473.3|8472|4157
1658815200000|2022-07-26 06:00:00|8477.2|8475.7|8481.4|8480.5|8483.3|8482.3|8475.5|8474.2|5851
1658818800000|2022-07-26 07:00:00|8481.3|8480.4|8485.3|8483.8|8492.5|8491.3|8480.1|8478.9|8736
1658822400000|2022-07-26 08:00:00|8484.8|8483.9|8483.3|8481.8|8490.8|8489.6|8476.6|8475.5|8076
1658826000000|2022-07-26 09:00:00|8483|8482.1|8471.2|8470.3|8486.3|8485.4|8469.7|8468.6|8161
1658829600000|2022-07-26 10:00:00|8471.3|8470.4|8460.1|8459.2|8472.9|8471.7|8457|8455.8|9230
1658833200000|2022-07-26 11:00:00|8460.2|8459.3|8456.9|8456|8461|8460|8455.8|8454.9|7535
1658836800000|2022-07-26 12:00:00|8456.7|8455.8|8455.5|8454.6|8459.5|8458.6|8452.4|8451.4|7935
1658840400000|2022-07-26 13:00:00|8455.4|8454.5|8443.3|8441.1|8456|8454.9|8435.3|8434|10053
1658844000000|2022-07-26 14:00:00|8443.7|8440.9|8412.6|8411.7|8446|8443.1|8410.2|8409.1|11490
1658847600000|2022-07-26 15:00:00|8412.4|8411.5|8405.8|8404.9|8423.4|8422.2|8405.8|8404.9|8285
1658851200000|2022-07-26 16:00:00|8405.9|8405|8422|8421.1|8423.3|8422.1|8405.2|8404.2|6027
1658854800000|2022-07-26 17:00:00|8421.9|8421|8410.8|8409.9|8423.5|8422.6|8409.9|8408.7|4253
1658858400000|2022-07-26 18:00:00|8410.7|8409.8|8415.8|8414.9|8418.4|8417.2|8410.7|8409.8|4248
1658862000000|2022-07-26 19:00:00|8416.1|8415.2|8414.2|8413.3|8421.3|8420.1|8413.2|8412|4747
1658865600000|2022-07-26 20:00:00|8414.3|8413.4|8416|8405|8417.5|8416.4|8408.4|8403.6|4031
1658869200000|2022-07-26 21:00:00|8416.1|8405.1|8416.8|8407|8424.9|8413.9|8409|8398|5727
1658872800000|2022-07-26 22:00:00|8416.7|8406.5|8414.7|8412.3|8421|8417.4|8410.7|8403.7|6738
1658876400000|2022-07-26 23:00:00|8414.9|8412.4|8416.2|8414.7|8418.7|8417.2|8413.6|8411.6|2935
1658880000000|2022-07-27 00:00:00|8416|8414.5|8419.7|8418.2|8419.7|8418.4|8409.9|8408.8|4733
1658883600000|2022-07-27 01:00:00|8419.6|8418.1|8421.2|8419.7|8424.6|8423.5|8418.4|8416.9|6538
1658887200000|2022-07-27 02:00:00|8421.3|8419.8|8421|8420.1|8423|8421.8|8417.8|8416.6|4046
1658890800000|2022-07-27 03:00:00|8421.1|8420.2|8417.8|8416.9|8422.6|8421.5|8415.7|8414.5|3718
1658894400000|2022-07-27 04:00:00|8417.9|8417|8418|8416.5|8421.9|8420.8|8417.3|8416.4|3187
1658898000000|2022-07-27 05:00:00|8417.4|8416.3|8413.9|8412.4|8420.8|8419.7|8413.4|8412.2|3212
1658901600000|2022-07-27 06:00:00|8414|8412.5|8413.5|8412.6|8416.3|8415.2|8408.6|8407.7|7289
1658905200000|2022-07-27 07:00:00|8413.6|8412.7|8414.9|8413.4|8422.7|8421.8|8413.6|8412.5|9111
1658908800000|2022-07-27 08:00:00|8415|8413.5|8410|8409.1|8417.8|8416.9|8405.2|8404.3|6761
1658912400000|2022-07-27 09:00:00|8409.9|8409|8404.2|8402.7|8412.6|8411.7|8398.5|8397.3|6808
1658916000000|2022-07-27 10:00:00|8404.3|8402.8|8420.7|8419.2|8420.7|8419.6|8402.5|8401.6|6378
1658919600000|2022-07-27 11:00:00|8420.8|8419.3|8413.6|8412.7|8427|8425.7|8412.3|8411.4|5869
1658923200000|2022-07-27 12:00:00|8413.7|8412.8|8419.9|8419|8424.5|8423.4|8410|8409.1|6750
1658926800000|2022-07-27 13:00:00|8420|8419.1|8412.1|8410.6|8426.3|8425.4|8411.3|8410.1|7990
1658930400000|2022-07-27 14:00:00|8412.2|8410.7|8411.1|8410.2|8415.4|8414.5|8403.4|8402.5|9067
1658934000000|2022-07-27 15:00:00|8411|8410.1|8404|8403.1|8415.8|8414.9|8404|8403|7609
1658937600000|2022-07-27 16:00:00|8404.1|8403.2|8399.3|8398.4|8407.3|8406.4|8392.6|8391.7|6064
1658941200000|2022-07-27 17:00:00|8399.2|8398.3|8415.2|8404.2|8415.3|8412.3|8397.3|8396.4|6087
1658944800000|2022-07-27 18:00:00|8414.3|8403.3|8384.1|8382.6|8418.8|8416.6|8376.6|8374.8|19244
1658948400000|2022-07-27 19:00:00|8384.7|8383.2|8391.7|8390.2|8396|8395.1|8377.6|8376.1|13655
1658952000000|2022-07-27 20:00:00|8391.9|8390.4|8395.1|8384.1|8397.7|8392.7|8386.3|8381.6|5948
1658955600000|2022-07-27 21:00:00|8395.5|8384.5|8393.7|8386.8|8402.9|8391.9|8386.6|8375.6|4312
1658959200000|2022-07-27 22:00:00|8393.6|8387.7|8393.7|8391.5|8396.2|8391.9|8385.3|8382.1|11236
1658962800000|2022-07-27 23:00:00|8393.8|8391.8|8391.8|8390.3|8393.8|8391.9|8385.6|8384.1|4154
1658966400000|2022-07-28 00:00:00|8391.7|8390.2|8385.5|8384|8394.3|8392.8|8384|8382.7|5982
1658970000000|2022-07-28 01:00:00|8385.7|8384.2|8388.5|8387|8389.6|8388.1|8382|8380.5|7800
1658973600000|2022-07-28 02:00:00|8388.4|8386.9|8386.7|8385.2|8389.4|8388.1|8385|8383.5|4417
1658977200000|2022-07-28 03:00:00|8386.8|8385.3|8393.6|8392.1|8394.2|8392.8|8386.4|8385.2|3310
1658980800000|2022-07-28 04:00:00|8393.5|8392|8390.9|8389.4|8400.8|8399.3|8389.7|8388.4|4243
1658984400000|2022-07-28 05:00:00|8391|8389.5|8394.1|8392.6|8396.7|8395.5|8389.3|8388.1|3904
1658988000000|2022-07-28 06:00:00|8393.6|8392.1|8394.9|8393.4|8404.5|8403.3|8390.4|8389.1|9005
1658991600000|2022-07-28 07:00:00|8394.7|8393.2|8381.1|8379.6|8395.2|8393.7|8373.2|8372.1|11163
1658995200000|2022-07-28 08:00:00|8381.2|8380.3|8384.6|8383.1|8385.6|8384.4|8369.7|8368.4|9613
1658998800000|2022-07-28 09:00:00|8384.3|8382.8|8371.8|8370.3|8388.2|8387.1|8369.8|8368.7|9215
1659002400000|2022-07-28 10:00:00|8371.7|8370.2|8363.2|8362.3|8379.6|8378.7|8359.2|8357.7|9668
1659006000000|2022-07-28 11:00:00|8363.3|8362.4|8348.4|8346.9|8364.5|8363.3|8346.3|8345.2|7957
1659009600000|2022-07-28 12:00:00|8348.3|8346.8|8373.1|8372.2|8377|8376|8347.1|8345.9|12194
1659013200000|2022-07-28 13:00:00|8373.5|8372.6|8365.1|8364.2|8375.8|8374.6|8355.9|8354.9|13338
1659016800000|2022-07-28 14:00:00|8365.5|8364|8373.5|8372.6|8392.3|8391.2|8363.6|8362.4|11671
1659020400000|2022-07-28 15:00:00|8373.6|8372.7|8383|8382.1|8387.4|8386.5|8371.7|8370.8|8229
1659024000000|2022-07-28 16:00:00|8382.7|8381.8|8374.4|8373.5|8383.1|8382.2|8372.2|8371.3|5724
1659027600000|2022-07-28 17:00:00|8374.3|8373.4|8370.7|8369.8|8374.8|8373.6|8366.9|8366|4294
1659031200000|2022-07-28 18:00:00|8370.6|8369.7|8375.9|8375|8379.3|8378.4|8369.9|8368.8|4388
1659034800000|2022-07-28 19:00:00|8376|8375.1|8372.9|8372|8377.2|8376.3|8371.6|8370.5|4505
1659038400000|2022-07-28 20:00:00|8373|8372.1|8378.3|8367.3|8378.5|8373.6|8368.9|8366.9|4145
1659042000000|2022-07-28 21:00:00|8378.5|8367.5|8376|8369.9|8382.3|8371.3|8372.4|8364|5866
1659045600000|2022-07-28 22:00:00|8376.1|8369.3|8373.6|8372.1|8382.2|8379.1|8372.6|8367.9|5501
1659049200000|2022-07-28 23:00:00|8373.5|8372|8373.6|8372.1|8375.1|8373.3|8372.8|8370.8|3176
1659052800000|2022-07-29 00:00:00|8373.8|8372.3|8377.7|8376.2|8380.1|8378.4|8373.3|8371.9|5224
1659056400000|2022-07-29 01:00:00|8377.8|8376.3|8378.9|8378|8383.2|8381.9|8374.6|8373.1|4890
1659060000000|2022-07-29 02:00:00|8379.2|8377.7|8379.4|8378.5|8381.1|8380|8376.5|8375.3|3321
1659063600000|2022-07-29 03:00:00|8379.3|8378.4|8379.2|8377.7|8383.8|8382.3|8377.3|8375.8|6968
1659067200000|2022-07-29 04:00:00|8379.1|8377.6|8377.3|8375.8|8380.2|8378.7|8374.4|8373.2|4824
1659070800000|2022-07-29 05:00:00|8377.2|8375.7|8374.2|8372.7|8381.7|8380.2|8373.7|8372.1|5612
1659074400000|2022-07-29 06:00:00|8374|8372.5|8369.8|8368.3|8387.5|8386.3|8369.3|8368.1|10156
1659078000000|2022-07-29 07:00:00|8369.7|8368.2|8381.2|8379.7|8384.1|8382.9|8369.7|8368.2|10945
1659081600000|2022-07-29 08:00:00|8381.3|8379.8|8401|8398.2|8405.6|8404.6|8380.7|8379.3|10197
1659085200000|2022-07-29 09:00:00|8400.6|8398|8398|8396.5|8404|8403.1|8389.3|8388.1|8750
1659088800000|2022-07-29 10:00:00|8397.7|8396.8|8406.7|8405.8|8414.7|8413.5|8395.8|8394.7|8350
1659092400000|2022-07-29 11:00:00|8406.6|8405.7|8400.5|8399|8408.6|8407.7|8393.7|8392.5|7570
1659096000000|2022-07-29 12:00:00|8400.6|8399.1|8400.9|8400|8409.9|8408.4|8395.8|8394.5|11122
1659099600000|2022-07-29 13:00:00|8400.8|8399.9|8414|8412.5|8415.3|8414.1|8396|8394.9|11501
1659103200000|2022-07-29 14:00:00|8414.1|8412.6|8383.5|8382|8417.6|8414.1|8377.1|8376.2|12279
1659106800000|2022-07-29 15:00:00|8383.7|8382.2|8374.6|8373.7|8390.6|8389.2|8371.2|8370.3|11112
1659110400000|2022-07-29 16:00:00|8374.5|8373.6|8380.1|8379.2|8384.2|8383.1|8372.4|8371.5|6124
1659114000000|2022-07-29 17:00:00|8379.9|8379|8394.8|8393.9|8399.3|8398.4|8379.9|8379|4645
1659117600000|2022-07-29 18:00:00|8394.7|8393.8|8394.7|8393.8|8397.1|8395.8|8392.3|8391.1|3797
1659121200000|2022-07-29 19:00:00|8394.8|8393.9|8393.6|8392.1|8399.6|8398.3|8392.4|8390.9|4097
1659124800000|2022-07-29 20:00:00|8394.1|8392.6|8400.5|8392.1|8408.2|8397.2|8389.5|8383.5|3809
1659297600000|2022-07-31 20:00:00|8397.8|8381.8|8399.5|8378.5|8399.5|8381.8|8396.5|8375.5|5
1659301200000|2022-07-31 21:00:00|8405.3|8384.3|8398.4|8387.4|8410.1|8394.9|8394.3|8383.3|2252
1659304800000|2022-07-31 22:00:00|8397.3|8386.3|8393.5|8391.1|8402.8|8398.3|8393.1|8384.5|9540
1659308400000|2022-07-31 23:00:00|8393.6|8391.2|8391.8|8390.3|8396.2|8394.7|8389.1|8387.6|3941
1659312000000|2022-08-01 00:00:00|8391.7|8390.2|8396.4|8394.9|8396.4|8395.2|8390.1|8388.9|5527
1659315600000|2022-08-01 01:00:00|8396.3|8394.8|8396.3|8394.8|8399.3|8398.1|8391.8|8390.5|6086
1659319200000|2022-08-01 02:00:00|8396.6|8395.1|8396.6|8395.1|8399.6|8398.4|8395.6|8394.2|3754
1659322800000|2022-08-01 03:00:00|8396.5|8395|8394.2|8393.3|8397|8395.8|8393|8391.8|3388
1659326400000|2022-08-01 04:00:00|8394.1|8393.2|8392.9|8392|8395.4|8394.3|8392.5|8391.2|2750
1659330000000|2022-08-01 05:00:00|8392.7|8391.8|8388.5|8387|8394|8392.7|8387.9|8386.7|3031
1659333600000|2022-08-01 06:00:00|8388.3|8386.8|8393.4|8391.9|8397.9|8396.9|8382.7|8381.6|6945
1659337200000|2022-08-01 07:00:00|8393.1|8392.2|8388.2|8386.7|8398.2|8397|8386.6|8385.5|8918
1659340800000|2022-08-01 08:00:00|8388.1|8386.6|8386.4|8384.9|8400.3|8399.1|8384.2|8383.3|8344
1659344400000|2022-08-01 09:00:00|8386.3|8384.8|8382.2|8381.3|8387.4|8386.2|8375.3|8374.2|7914
1659348000000|2022-08-01 10:00:00|8382.3|8381.4|8374.1|8373.2|8383|8381.9|8366.9|8365.7|7333
1659351600000|2022-08-01 11:00:00|8374|8373.1|8370.2|8369.3|8381.3|8380.4|8368.4|8367.5|6831
1659355200000|2022-08-01 12:00:00|8370.3|8369.4|8358.3|8356.8|8372.3|8371.4|8355.6|8354.7|7720
1659358800000|2022-08-01 13:00:00|8357.9|8357|8365|8361.7|8370.8|8369.7|8355.2|8354.3|10258
1659362400000|2022-08-01 14:00:00|8365.6|8360.1|8364.5|8363.6|8378.8|8377.6|8356.5|8351.6|12064
1659366000000|2022-08-01 15:00:00|8364.4|8363.5|8365.3|8364.4|8375.2|8374.3|8364|8363.1|7341
1659369600000|2022-08-01 16:00:00|8365.2|8364.3|8368.8|8367.9|8369|8368.1|8360.9|8360|4927
1659373200000|2022-08-01 17:00:00|8368.9|8368|8369.9|8369|8373.2|8372.2|8367.2|8366.1|4447
1659376800000|2022-08-01 18:00:00|8370|8369.1|8368.5|8367.6|8373|8371.8|8368.5|8367.6|4769
1659380400000|2022-08-01 19:00:00|8368.7|8367.8|8370.5|8369.6|8371.5|8370.6|8368.5|8367.3|5458
1659384000000|2022-08-01 20:00:00|8370.3|8369.4|8379.7|8370.9|8380.8|8372.9|8369.7|8368.7|3361
1659387600000|2022-08-01 21:00:00|8378.8|8370.8|8377.8|8370.4|8382.9|8374.1|8369.5|8358.5|3274
1659391200000|2022-08-01 22:00:00|8379.4|8368.5|8372.8|8371.3|8380.4|8372.7|8371|8364.1|5368
1659394800000|2022-08-01 23:00:00|8373|8371.5|8373.6|8372.1|8377.4|8375.9|8372.3|8370.8|3650
1659398400000|2022-08-02 00:00:00|8373.7|8372.2|8384.4|8382.9|8387.1|8385.8|8372.3|8371|8723
1659402000000|2022-08-02 01:00:00|8384.5|8383|8378|8376.5|8384.6|8383.1|8374.7|8373.5|7307
1659405600000|2022-08-02 02:00:00|8378.1|8376.6|8381.7|8380.8|8382.6|8381.3|8374.7|8373.8|5257
1659409200000|2022-08-02 03:00:00|8381.8|8380.9|8382.3|8380.8|8385.2|8384.1|8379.7|8378.4|4485
1659412800000|2022-08-02 04:00:00|8382.2|8380.7|8386.3|8384.8|8387.8|8386.6|8379.9|8378.5|5469
1659416400000|2022-08-02 05:00:00|8386.2|8384.7|8386.3|8384.8|8392.2|8390.9|8383.7|8382.2|5453
1659420000000|2022-08-02 06:00:00|8386.2|8384.7|8381.3|8379.8|8389.3|8388|8372.2|8371|8054
1659423600000|2022-08-02 07:00:00|8381.1|8380.2|8380.5|8379|8393.3|8392.4|8377.3|8376|10748
1659427200000|2022-08-02 08:00:00|8380.6|8379.6|8400.5|8399|8401|8399.6|8380|8378.9|9995
1659430800000|2022-08-02 09:00:00|8400|8399.1|8379.7|8378.8|8400.1|8399.1|8377.8|8376.9|8694
1659434400000|2022-08-02 10:00:00|8380.1|8378.6|8380.4|8379.5|8385.6|8384.3|8375.9|8374.8|6807
1659438000000|2022-08-02 11:00:00|8380.6|8379.7|8368.7|8367.8|8382.9|8382|8367.6|8366.6|6870
1659441600000|2022-08-02 12:00:00|8368.8|8367.9|8356.3|8355.4|8372.5|8371.6|8354.2|8353.3|7958
1659445200000|2022-08-02 13:00:00|8356.2|8355.3|8359|8357.5|8369.8|8368.7|8355.2|8354|10988
1659448800000|2022-08-02 14:00:00|8359.1|8357.6|8348.7|8347.8|8364.8|8363.8|8347.2|8345.9|12825
1659452400000|2022-08-02 15:00:00|8348.6|8347.7|8344.2|8343.3|8353.7|8352.5|8340.5|8339.2|9389
1659456000000|2022-08-02 16:00:00|8344.5|8343|8347.3|8346.4|8353.6|8352.7|8343.1|8342.1|6581
1659459600000|2022-08-02 17:00:00|8347.2|8346.3|8354.1|8353.2|8355.5|8354.6|8345.3|8344.4|5884
1659463200000|2022-08-02 18:00:00|8353.9|8353|8360.3|8359.4|8365.5|8364.4|8351.9|8351|5525
1659466800000|2022-08-02 19:00:00|8360.2|8359.3|8357.7|8356.8|8360.9|8359.9|8356.4|8355.5|4560
1659470400000|2022-08-02 20:00:00|8357.8|8356.9|8362.8|8351.8|8364.5|8360|8356.3|8350|2856
1659474000000|2022-08-02 21:00:00|8363.4|8352.4|8358.7|8353.2|8363.4|8355.2|8354.3|8343.3|9987
1659477600000|2022-08-02 22:00:00|8358.9|8354.1|8359.5|8358|8364.1|8360.7|8355.2|8351.8|6170
1659481200000|2022-08-02 23:00:00|8359.6|8358.1|8364.4|8362.9|8364.9|8363.7|8357.3|8355.8|4356
1659484800000|2022-08-03 00:00:00|8364.2|8362.7|8363|8362.1|8366.5|8365|8360.5|8359.2|5377
1659488400000|2022-08-03 01:00:00|8363.3|8361.8|8363.6|8362.1|8364.9|8363.5|8358.9|8357.8|5192
1659492000000|2022-08-03 02:00:00|8363.7|8362.2|8362.4|8361.5|8365.2|8364.1|8360.9|8359.7|4307
1659495600000|2022-08-03 03:00:00|8362.3|8361.4|8363.2|8362.3|8365.5|8364.1|8360.8|8359.5|4486
1659499200000|2022-08-03 04:00:00|8363.3|8362.4|8363.6|8362.1|8366|8364.8|8359.4|8358|4175
1659502800000|2022-08-03 05:00:00|8363.3|8362.4|8363.2|8361.7|8365.2|8363.9|8360.2|8358.9|3682
1659506400000|2022-08-03 06:00:00|8363|8361.5|8349.7|8348.8|8363.7|8362.6|8347.8|8346.6|7331
1659510000000|2022-08-03 07:00:00|8349.6|8348.7|8349.9|8348.4|8356.5|8355.6|8342.8|8341.6|9756
1659513600000|2022-08-03 08:00:00|8350.2|8348.7|8366.1|8364.6|8369|8368.1|8342.6|8341.7|8071
1659517200000|2022-08-03 09:00:00|8366.2|8364.7|8369.4|8368.5|8371.8|8370.9|8361.3|8360.2|7283
1659520800000|2022-08-03 10:00:00|8369.5|8368.6|8363.9|8362.4|8371.5|8370.3|8355.4|8354.3|8216
1659524400000|2022-08-03 11:00:00|8363.8|8362.3|8354.6|8353.7|8367.4|8365.9|8352.8|8351.8|7344
1659528000000|2022-08-03 12:00:00|8354.7|8353.8|8366.9|8366|8370.2|8369.1|8354.2|8353.3|8112
1659531600000|2022-08-03 13:00:00|8366.8|8365.9|8373.6|8367.6|8375.3|8372.6|8364.1|8363|8231
1659535200000|2022-08-03 14:00:00|8372.9|8366.4|8366.4|8365.5|8376.5|8372.2|8358.1|8357|13216
1659538800000|2022-08-03 15:00:00|8366.2|8365.3|8362.6|8361.7|8369.5|8368.3|8359.8|8358.9|7870
1659542400000|2022-08-03 16:00:00|8362.7|8361.8|8359.4|8358.5|8368|8366.8|8358.2|8357.3|6092
1659546000000|2022-08-03 17:00:00|8359.5|8358.6|8361.9|8361|8363.8|8362.9|8357.5|8356.6|4017
1659549600000|2022-08-03 18:00:00|8361.7|8360.8|8361.7|8360.8|8362.8|8361.9|8357.8|8356.6|4419
1659553200000|2022-08-03 19:00:00|8361.8|8360.9|8371.9|8371|8372.8|8371.8|8360.6|8359.7|5100
1659556800000|2022-08-03 20:00:00|8372.7|8371.8|8373.8|8362.8|8375.7|8373.2|8369.3|8361.1|3619
1659560400000|2022-08-03 21:00:00|8374.5|8363.5|8375.5|8369.8|8389.2|8378.2|8372|8361.5|3374
1659564000000|2022-08-03 22:00:00|8374.7|8370|8371|8369.5|8380.9|8371.6|8365.3|8363|5373
1659567600000|2022-08-03 23:00:00|8370.9|8369.4|8368.3|8366.8|8371.3|8369.8|8367.1|8365.6|2500
1659571200000|2022-08-04 00:00:00|8368.2|8366.7|8360.9|8359.4|8368.7|8367.6|8359.8|8358.6|3914
1659574800000|2022-08-04 01:00:00|8360.8|8359.3|8370|8368.5|8370.5|8369|8357.7|8356.4|4803
1659578400000|2022-08-04 02:00:00|8369.9|8368.4|8366.7|8365.2|8370|8368.5|8365.4|8364.3|3008
1659582000000|2022-08-04 03:00:00|8366.6|8365.1|8364.6|8363.1|8367.1|8365.7|8363.4|8362.3|2296
1659585600000|2022-08-04 04:00:00|8364.7|8363.2|8362.4|8360.9|8365.3|8363.8|8361.2|8360|2278
1659589200000|2022-08-04 05:00:00|8362.5|8361|8368.4|8366.9|8368.9|8367.8|8361.6|8360.4|3353
1659592800000|2022-08-04 06:00:00|8368.5|8367|8370.5|8369.6|8378.3|8377.1|8365.3|8364.2|6557
1659596400000|2022-08-04 07:00:00|8371|8369.5|8367.2|8365.7|8377|8375.7|8361.8|8360.9|7689
1659600000000|2022-08-04 08:00:00|8367.3|8365.8|8378.2|8377.3|8381.2|8380|8362.8|8361.9|7610
1659603600000|2022-08-04 09:00:00|8378.3|8377.4|8365.6|8364.7|8378.3|8377.4|8365.5|8364.4|6225
1659607200000|2022-08-04 10:00:00|8365.5|8364.6|8369.5|8361.6|8374.2|8366.3|8359.5|8358.6|6514
1659610800000|2022-08-04 11:00:00|8370.2|8359.2|8420.3|8418.8|8426.4|8425.5|8352.8|8341.9|13959
1659614400000|2022-08-04 12:00:00|8420.4|8418.9|8411.7|8410.2|8430.7|8428.6|8410.4|8409.4|10659
1659618000000|2022-08-04 13:00:00|8411.8|8410.3|8419.3|8418.4|8420.9|8419.9|8404.6|8403.5|10214
1659621600000|2022-08-04 14:00:00|8419.6|8418.1|8433|8432.1|8433.4|8432.5|8412.6|8411.3|10267
1659625200000|2022-08-04 15:00:00|8432.9|8432|8421.1|8419.6|8438.5|8437|8416.8|8415.7|8500
1659628800000|2022-08-04 16:00:00|8421|8419.5|8428.9|8427.4|8429.1|8428.1|8415|8413.8|6524
1659632400000|2022-08-04 17:00:00|8428.5|8427.6|8419.1|8418.2|8428.8|8427.9|8418.8|8417.9|3997
1659636000000|2022-08-04 18:00:00|8419.2|8418.3|8419.3|8418.4|8423.1|8422.2|8417.1|8416|4234
1659639600000|2022-08-04 19:00:00|8419|8418.1|8419.9|8418.4|8424.3|8423.2|8418|8416.7|4162
1659643200000|2022-08-04 20:00:00|8419.8|8418.3|8431.5|8420.5|8435.2|8427.2|8419.1|8417.9|3164
1659646800000|2022-08-04 21:00:00|8430.8|8419.8|8430.6|8425.1|8442|8431|8428.7|8418.6|3328
1659650400000|2022-08-04 22:00:00|8430.7|8425.3|8429|8427.5|8435.4|8427.9|8427.5|8419|9027
1659654000000|2022-08-04 23:00:00|8429.1|8427.6|8428.8|8427.3|8430.9|8429.4|8426.9|8425.4|2950
1659657600000|2022-08-05 00:00:00|8428.9|8427.4|8430.7|8429.2|8433.8|8432.3|8428.3|8426.9|3575
1659661200000|2022-08-05 01:00:00|8430.6|8429.1|8429.2|8428.3|8434.6|8433.6|8428.4|8427|5070
1659664800000|2022-08-05 02:00:00|8429.1|8428.2|8431.4|8429.9|8431.6|8430.6|8426.5|8425.2|3020
1659668400000|2022-08-05 03:00:00|8431.5|8430|8430.4|8428.9|8432.9|8431.7|8429.1|8427.9|2581
1659672000000|2022-08-05 04:00:00|8430.5|8429|8431.1|8429.6|8433|8432|8430|8428.6|2101
1659675600000|2022-08-05 05:00:00|8431.2|8429.7|8425.3|8423.8|8431.8|8430.7|8423.5|8422.3|2875
1659679200000|2022-08-05 06:00:00|8425.7|8424.2|8416.1|8415.2|8425.8|8424.8|8413.3|8412.2|5571
1659682800000|2022-08-05 07:00:00|8416.2|8414.7|8419.8|8418.3|8420.3|8419.1|8411|8410.1|6700
1659686400000|2022-08-05 08:00:00|8419.7|8418.2|8418.9|8418|8428.7|8427.5|8416.5|8415.4|7001
1659690000000|2022-08-05 09:00:00|8418.8|8417.9|8430.5|8429.6|8434.4|8433.3|8417.9|8416.7|5646
1659693600000|2022-08-05 10:00:00|8430.4|8429.5|8431.1|8430.2|8437.3|8436.3|8427.6|8426.5|5260
1659697200000|2022-08-05 11:00:00|8431|8430.1|8428.5|8427.6|8432.1|8431.2|8426.9|8426|5245
1659700800000|2022-08-05 12:00:00|8428.3|8427.4|8446.3|8444.8|8446.5|8445.3|8417.1|8414.5|12261
1659704400000|2022-08-05 13:00:00|8445.9|8445|8445|8444.1|8453.8|8452.6|8437.2|8436|12274
1659708000000|2022-08-05 14:00:00|8445.1|8444.2|8429|8428.1|8446.6|8445.7|8428.5|8427.5|10454
1659711600000|2022-08-05 15:00:00|8429.1|8428.2|8431.8|8430.9|8435.6|8434.5|8426.3|8425.4|7806
1659715200000|2022-08-05 16:00:00|8431.9|8431|8432|8430.5|8436.7|8435.7|8428|8426.8|6220
1659718800000|2022-08-05 17:00:00|8432.1|8430.6|8433.3|8432.4|8434.6|8433.7|8425.1|8424.1|6279
1659722400000|2022-08-05 18:00:00|8433.2|8432.3|8435.9|8435|8436.6|8435.5|8431.1|8430|5367
1659726000000|2022-08-05 19:00:00|8436|8435.1|8433.4|8432.5|8438.3|8437|8432.1|8430.8|5280
1659729600000|2022-08-05 20:00:00|8433.6|8432.1|8437.7|8429.7|8444.1|8433.9|8429.9|8424.4|4307
1659902400000|2022-08-07 20:00:00|8440.9|8419.9|8435.5|8418.1|8448.8|8427.8|8434.4|8415.4|241
1659906000000|2022-08-07 21:00:00|8436.8|8415.8|8438.9|8430|8444.9|8433.2|8433.3|8414.4|1694
1659909600000|2022-08-07 22:00:00|8439.3|8429.8|8436.2|8434.7|8440.1|8436.9|8432.3|8424.8|8625
1659913200000|2022-08-07 23:00:00|8436.1|8434.6|8434.7|8433.2|8437.9|8436.4|8434.1|8432.6|3184
1659916800000|2022-08-08 00:00:00|8434.8|8433.3|8432.9|8431.4|8435|8433.8|8429.7|8428.2|4661
1659920400000|2022-08-08 01:00:00|8432.7|8431.8|8430.6|8429.1|8433.7|8432.4|8428.2|8426.9|3498
1659924000000|2022-08-08 02:00:00|8430.8|8429.3|8431.8|8430.3|8436.5|8435.2|8430.5|8429.1|3700
1659927600000|2022-08-08 03:00:00|8431.3|8430.4|8433.2|8431.7|8434.7|8433.5|8430.8|8429.5|2562
1659931200000|2022-08-08 04:00:00|8433.3|8431.8|8434.6|8433.7|8435.5|8434.3|8432.6|8431.5|1801
1659934800000|2022-08-08 05:00:00|8434.5|8433.6|8435.7|8434.2|8436.7|8435.6|8430.6|8429.1|2988
1659938400000|2022-08-08 06:00:00|8435.9|8434.4|8423.8|8422.9|8436.9|8435.4|8423.7|8422.8|6701
1659942000000|2022-08-08 07:00:00|8423.7|8422.8|8426|8425.1|8429.6|8428.3|8413.7|8412.6|8610
1659945600000|2022-08-08 08:00:00|8425.7|8424.8|8433.7|8432.8|8436.8|8435.6|8424.2|8423.1|7139
1659949200000|2022-08-08 09:00:00|8434|8432.5|8428.6|8427.1|8434.7|8433.5|8422.1|8420.8|6536
1659952800000|2022-08-08 10:00:00|8428.7|8427.2|8420.2|8419.3|8434.3|8433.4|8419.6|8418.7|5980
1659956400000|2022-08-08 11:00:00|8420.1|8419.2|8418.8|8417.9|8429.3|8428.2|8416.8|8415.9|5387
1659960000000|2022-08-08 12:00:00|8419.1|8418.2|8414.5|8413.6|8420.2|8419.3|8411.5|8410.6|6017
1659963600000|2022-08-08 13:00:00|8414.6|8413.7|8415.5|8414|8421.4|8420.5|8412|8410.9|7205
1659967200000|2022-08-08 14:00:00|8415.1|8414.2|8430.6|8429.7|8434.1|8432.9|8410.5|8409.6|7361
1659970800000|2022-08-08 15:00:00|8430.5|8429.6|8438.3|8437.4|8443.1|8441.9|8428.6|8427.3|5778
1659974400000|2022-08-08 16:00:00|8438.4|8437.5|8442.8|8441.9|8446.3|8444.5|8438.1|8436.9|5302
1659978000000|2022-08-08 17:00:00|8442.9|8442|8439.3|8438.4|8445.8|8444.5|8437.7|8436.5|4452
1659981600000|2022-08-08 18:00:00|8439.4|8438.5|8439.5|8438.6|8440.6|8439.4|8437|8435.9|5004
1659985200000|2022-08-08 19:00:00|8439.3|8438.4|8437.9|8437|8440.7|8439.6|8437.4|8436.3|3890
1659988800000|2022-08-08 20:00:00|8437.8|8436.9|8445.7|8434.7|8449.3|8441|8437.7|8429.5|3496
1659992400000|2022-08-08 21:00:00|8445.6|8434.6|8442.4|8435.6|8448.4|8437.4|8433.3|8422.3|9017
1659996000000|2022-08-08 22:00:00|8442|8435.3|8441.4|8439.9|8443.6|8440.1|8436.7|8426.5|6423
1659999600000|2022-08-08 23:00:00|8441.3|8439.8|8439.2|8437.7|8441.7|8440|8438.1|8436.6|2559
1660003200000|2022-08-09 00:00:00|8439.3|8437.8|8438.8|8437.3|8439.5|8438.1|8436.4|8435|3114
1660006800000|2022-08-09 01:00:00|8438.7|8437.2|8442.8|8441.3|8444|8442.7|8437.6|8436.3|3329
1660010400000|2022-08-09 02:00:00|8443|8441.5|8439.7|8438.2|8443.2|8442|8438.1|8436.8|2663
1660014000000|2022-08-09 03:00:00|8439.6|8438.1|8438.7|8437.8|8440.6|8439.4|8437.2|8436.1|2051
1660017600000|2022-08-09 04:00:00|8438.6|8437.7|8436.1|8435.2|8439.2|8438.1|8435.7|8434.4|1881
1660021200000|2022-08-09 05:00:00|8435.8|8434.9|8436.3|8434.8|8439.9|8438.7|8434.4|8433|2470
1660024800000|2022-08-09 06:00:00|8436.2|8434.7|8446.6|8445.1|8453.2|8452.1|8436|8434.7|5272
1660028400000|2022-08-09 07:00:00|8446.7|8445.2|8451|8449.5|8453.7|8452.4|8443.1|8442.1|6738
1660032000000|2022-08-09 08:00:00|8450.7|8449.8|8450|8449.1|8456.2|8455.1|8446.3|8445.4|7368
1660035600000|2022-08-09 09:00:00|8449.9|8449|8443.8|8442.3|8453.4|8452.5|8443.2|8442|6533
1660039200000|2022-08-09 10:00:00|8443.7|8442.2|8446.4|8445.5|8453.3|8452.4|8443.1|8442|5639
1660042800000|2022-08-09 11:00:00|8446.2|8445.3|8448.3|8447.4|8452|8451.1|8444.7|8443.8|5157
1660046400000|2022-08-09 12:00:00|8448.4|8447.5|8456.1|8455.2|8458.3|8457.4|8446.5|8445.2|5789
1660050000000|2022-08-09 13:00:00|8456.2|8455.3|8453.8|8452.9|8460|8458.9|8452.9|8452|7043
1660053600000|2022-08-09 14:00:00|8453.6|8452.7|8457.5|8456|8458.4|8457.5|8440.7|8439.5|8343
1660057200000|2022-08-09 15:00:00|8457.4|8455.9|8460.1|8459.2|8462.1|8461.2|8455.1|8454.2|5677
1660060800000|2022-08-09 16:00:00|8460.2|8459.3|8457.5|8456.6|8462.3|8461.4|8456.8|8455.6|3733
1660064400000|2022-08-09 17:00:00|8457.4|8456.5|8457.9|8457|8461.1|8460.1|8454.4|8453.5|3017
1660068000000|2022-08-09 18:00:00|8458|8457.1|8456.4|8455.5|8461.7|8460.8|8456.2|8455.3|3670
1660071600000|2022-08-09 19:00:00|8456.5|8455.6|8456.1|8454.6|8458.6|8457.5|8455|8454.1|2563
1660075200000|2022-08-09 20:00:00|8455.8|8454.9|8462.4|8452.1|8464.5|8460.2|8455.6|8449.8|2707
1660078800000|2022-08-09 21:00:00|8462.2|8451.2|8461.4|8455.6|8465.2|8457.6|8453.9|8443.5|2941
1660082400000|2022-08-09 22:00:00|8462|8454.9|8454.2|8452.7|8463.8|8457.8|8453.4|8451.5|4692
1660086000000|2022-08-09 23:00:00|8453.8|8452.3|8457.1|8455.6|8457.4|8455.9|8453.4|8451.8|2356
1660089600000|2022-08-10 00:00:00|8457.3|8455.8|8458.7|8457.8|8460|8458.6|8451.6|8450.3|2954
1660093200000|2022-08-10 01:00:00|8458.6|8457.7|8457.7|8456.2|8459.5|8458.2|8457.1|8455.9|3001
1660096800000|2022-08-10 02:00:00|8457.6|8456.1|8458.4|8457.5|8459|8457.8|8454.2|8453.1|2442
1660100400000|2022-08-10 03:00:00|8458.5|8457.6|8454.5|8453|8459.2|8457.8|8453.7|8452.5|1749
1660104000000|2022-08-10 04:00:00|8454.6|8453.1|8453.3|8451.8|8455.7|8454.4|8453|8451.6|1821
1660107600000|2022-08-10 05:00:00|8453.2|8451.7|8454.7|8453.2|8458.4|8457.2|8452.9|8451.6|2478
1660111200000|2022-08-10 06:00:00|8455.1|8453.6|8457|8455.5|8461.2|8460|8453.2|8451.9|4468
1660114800000|2022-08-10 07:00:00|8456.8|8455.9|8448.3|8446.8|8456.8|8455.9|8445.7|8444.6|6880
1660118400000|2022-08-10 08:00:00|8448.2|8446.7|8452.1|8451.2|8452.9|8451.7|8442.9|8441.7|6798
1660122000000|2022-08-10 09:00:00|8452|8451.1|8459.9|8459|8461.3|8460.1|8449.8|8448.7|6225
1660125600000|2022-08-10 10:00:00|8460.3|8458.8|8467.2|8466.3|8468.8|8467.5|8457.9|8456.8|5213
1660129200000|2022-08-10 11:00:00|8467.3|8466.4|8461.4|8460.5|8471|8470.1|8460.9|8460|5714
1660132800000|2022-08-10 12:00:00|8461.6|8460.7|8449.9|8448.4|8475.2|8464.2|8440.3|8437.5|13489
1660136400000|2022-08-10 13:00:00|8450.1|8448.6|8443.3|8442.4|8456.6|8455.5|8439.1|8438.2|12595
1660140000000|2022-08-10 14:00:00|8443.2|8442.3|8447.2|8446.3|8453.7|8452.6|8439.9|8438.8|11304
1660143600000|2022-08-10 15:00:00|8447.3|8446.4|8440.5|8439.6|8449.5|8448.2|8437.4|8436.4|9141
1660147200000|2022-08-10 16:00:00|8440.4|8439.5|8430.5|8429.6|8440.5|8439.6|8429|8428|6720
1660150800000|2022-08-10 17:00:00|8430.4|8429.5|8421.4|8420.5|8432.3|8431.4|8418.9|8418|5064
1660154400000|2022-08-10 18:00:00|8421.3|8420.4|8428.8|8427.9|8431.3|8430.3|8420.6|8419.7|6101
1660158000000|2022-08-10 19:00:00|8429|8428.1|8433|8432.1|8433.9|8433|8427.2|8426.2|5498
1660161600000|2022-08-10 20:00:00|8432.6|8431.7|8434.2|8426.2|8437|8434.7|8429.9|8421|4154
1660165200000|2022-08-10 21:00:00|8435|8424|8433.2|8429.1|8440.9|8429.9|8428.6|8417.6|7689
1660168800000|2022-08-10 22:00:00|8433.4|8428.4|8431.7|8430.2|8436.6|8432.8|8429.8|8425.5|4465
1660172400000|2022-08-10 23:00:00|8431.8|8430.3|8435.2|8433.7|8438.9|8437.5|8431.4|8429.7|3750
1660176000000|2022-08-11 00:00:00|8435.1|8433.6|8435.8|8434.3|8439.4|8438.2|8431.6|8430.2|4200
1660179600000|2022-08-11 01:00:00|8435.6|8434.1|8437.3|8435.8|8439.4|8438.4|8433.4|8432.2|5094
1660183200000|2022-08-11 02:00:00|8437.4|8435.9|8439.8|8438.3|8441.7|8440.5|8436.8|8435.6|3764
1660186800000|2022-08-11 03:00:00|8439.9|8438.4|8438.6|8437.7|8441|8439.8|8435.1|8434|3262
1660190400000|2022-08-11 04:00:00|8438.7|8437.8|8436|8434.5|8439|8438|8435.1|8433.8|2658
1660194000000|2022-08-11 05:00:00|8435.9|8434.4|8432.5|8431|8437.1|8435.8|8432.3|8431|3234
1660197600000|2022-08-11 06:00:00|8432.4|8431.5|8436.6|8435.7|8438.4|8437.3|8430.6|8429.4|7721
1660201200000|2022-08-11 07:00:00|8436.7|8435.8|8447.2|8445.7|8453.1|8452.1|8433.2|8432|8512
1660204800000|2022-08-11 08:00:00|8446.9|8446|8447.7|8446.8|8452.7|8451.4|8439.5|8438.3|7596
1660208400000|2022-08-11 09:00:00|8447.6|8446.7|8457.5|8456.6|8461.4|8460.3|8446.8|8445.9|6767
1660212000000|2022-08-11 10:00:00|8457.8|8456.3|8469|8468.1|8470.8|8469.8|8455.2|8454.3|6697
1660215600000|2022-08-11 11:00:00|8469.1|8468.2|8456.7|8455.8|8470.6|8469.6|8455.6|8454.7|6845
1660219200000|2022-08-11 12:00:00|8456.6|8455.7|8457.1|8456.2|8460.2|8459|8451|8449.4|9703
1660222800000|2022-08-11 13:00:00|8457.2|8456.3|8461.9|8461|8466.5|8465.4|8456.7|8455.8|9119
1660226400000|2022-08-11 14:00:00|8461.8|8460.9|8463.2|8462.3|8464.5|8463.3|8449.8|8448.9|10013
1660230000000|2022-08-11 15:00:00|8463.1|8462.2|8454.6|8453.1|8465.3|8464.4|8453.4|8452.5|8555
1660233600000|2022-08-11 16:00:00|8454.4|8453.5|8451|8450.1|8460.4|8459.5|8448.7|8447.8|5140
1660237200000|2022-08-11 17:00:00|8451.1|8450.2|8457.5|8456.6|8457.6|8456.7|8448.9|8448|5105
1660240800000|2022-08-11 18:00:00|8457.4|8456.5|8463.1|8462.2|8464.7|8463.8|8454.1|8452.9|5128
1660244400000|2022-08-11 19:00:00|8463.2|8462.3|8463.5|8462.6|8465.9|8464.8|8460.8|8459.7|3986
1660248000000|2022-08-11 20:00:00|8463.7|8462.8|8464.7|8453.7|8470.2|8465.6|8461.5|8451.5|4277
1660251600000|2022-08-11 21:00:00|8464.5|8453.5|8466.4|8458.7|8469.1|8459.4|8461|8451.7|2652
1660255200000|2022-08-11 22:00:00|8467.3|8458|8461.8|8460.3|8468.2|8463.2|8460.9|8451.2|4417
1660258800000|2022-08-11 23:00:00|8461.7|8460.2|8463.4|8462.5|8466|8464.5|8461.7|8460.2|2137
1660262400000|2022-08-12 00:00:00|8463.7|8462.2|8464.6|8463.1|8466.4|8464.9|8459.8|8458.6|4653
1660266000000|2022-08-12 01:00:00|8464.7|8463.8|8461.6|8460.7|8465.4|8463.9|8459.8|8458.7|4051
1660269600000|2022-08-12 02:00:00|8461.7|8460.8|8463.4|8462.5|8464.8|8463.7|8460.2|8459|2734
1660273200000|2022-08-12 03:00:00|8463.5|8462.6|8464.5|8463|8464.8|8463.8|8460.3|8459.2|3030
1660276800000|2022-08-12 04:00:00|8464.3|8463.4|8465.1|8463.6|8465.1|8463.8|8462|8460.7|2557
1660280400000|2022-08-12 05:00:00|8465.2|8463.7|8464.5|8462.8|8474.7|8465.7|8457.3|8456.2|4064
1660284000000|2022-08-12 06:00:00|8464.7|8463.2|8452.3|8451.4|8467|8465.9|8448.3|8444.4|7443
1660287600000|2022-08-12 07:00:00|8452.4|8451.5|8454.3|8452.8|8460.2|8459.3|8446.6|8445.5|7816
1660291200000|2022-08-12 08:00:00|8453.9|8453|8460|8458.5|8462.7|8461.6|8450|8449|5979
1660294800000|2022-08-12 09:00:00|8459.9|8458.4|8478.2|8477.3|8488.4|8487.5|8459.7|8458.4|6650
1660298400000|2022-08-12 10:00:00|8478.1|8477.2|8484.9|8483.4|8493.4|8492.2|8476.9|8476|6665
1660302000000|2022-08-12 11:00:00|8485|8483.5|8473.5|8472.6|8485.8|8484.7|8473.1|8472.2|5908
1660305600000|2022-08-12 12:00:00|8473.6|8472.7|8481|8480.1|8483.4|8482.4|8470.6|8469.7|6680
1660309200000|2022-08-12 13:00:00|8480.6|8479.7|8472.4|8468.1|8481|8480.1|8468.7|8467.3|8318
1660312800000|2022-08-12 14:00:00|8471.1|8468.4|8454.9|8454|8481.3|8477.5|8453.2|8452.3|10954
1660316400000|2022-08-12 15:00:00|8455|8454.1|8454.2|8453.3|8459.1|8458.2|8452.7|8451.8|6542
1660320000000|2022-08-12 16:00:00|8454.3|8453.4|8456.5|8455.6|8459.1|8458.2|8450.5|8449.2|4632
1660323600000|2022-08-12 17:00:00|8456.6|8455.7|8452.1|8451.2|8457.5|8456.3|8451.5|8450.6|3974
1660327200000|2022-08-12 18:00:00|8452|8451.1|8455.8|8454.9|8456.3|8455.4|8451.8|8450.9|2942
1660330800000|2022-08-12 19:00:00|8455.7|8454.8|8454.6|8453.1|8460.9|8459.6|8454.2|8453|3607
1660334400000|2022-08-12 20:00:00|8454.7|8453.2|8459.1|8450|8460.6|8454.9|8450.6|8442.3|3314
1660507200000|2022-08-14 20:00:00|8456.9|8450.4|8468|8447|8468|8450.4|8456.9|8446.9|6
1660510800000|2022-08-14 21:00:00|8460.6|8446.3|8460.8|8449.8|8468|8453.3|8455.2|8443|1901
1660514400000|2022-08-14 22:00:00|8460.7|8449.7|8457.9|8455.5|8464.5|8458.2|8456.5|8446.7|6032
1660518000000|2022-08-14 23:00:00|8457.7|8455.4|8456|8454.5|8458.5|8457|8453.7|8452.2|2880
1660521600000|2022-08-15 00:00:00|8455.9|8454.4|8455.4|8453.9|8457|8455.7|8451.6|8450.4|3431
1660525200000|2022-08-15 01:00:00|8455.3|8453.8|8457.5|8456|8460.2|8459.3|8453.5|8452.4|4500
1660528800000|2022-08-15 02:00:00|8457.6|8456.1|8458.5|8457.6|8462.1|8460.8|8455.8|8454.7|5075
1660532400000|2022-08-15 03:00:00|8458.4|8457.5|8457.6|8456.7|8460.5|8459.3|8456.4|8455.1|3246
1660536000000|2022-08-15 04:00:00|8457.4|8456.5|8461|8460.1|8461.5|8460.2|8457.3|8456.2|2946
1660539600000|2022-08-15 05:00:00|8461.1|8460.2|8458.7|8457.2|8461.1|8460.2|8455.6|8454.4|3216
1660543200000|2022-08-15 06:00:00|8458.6|8457.1|8456.8|8455.3|8461|8459.9|8452.7|8451.6|6185
1660546800000|2022-08-15 07:00:00|8456.5|8455.6|8455|8454.1|8471.3|8470.4|8453.8|8452.8|7327
1660550400000|2022-08-15 08:00:00|8455.1|8454.2|8453.8|8452.9|8460.4|8459.5|8451|8450|7129
1660554000000|2022-08-15 09:00:00|8453.9|8453|8453.6|8452.7|8460.9|8460|8448.8|8447.8|6650
1660557600000|2022-08-15 10:00:00|8453.5|8452.6|8439.1|8438.2|8456.8|8455.9|8438.9|8438|6069
1660561200000|2022-08-15 11:00:00|8439.2|8438.3|8438|8436.5|8442.5|8441.5|8434|8432.7|5619
1660564800000|2022-08-15 12:00:00|8437.7|8436.8|8438.6|8437.7|8441.5|8440.6|8431.4|8429|8313
1660568400000|2022-08-15 13:00:00|8438.4|8437.5|8437.2|8436.3|8445.4|8444.3|8435.8|8434.6|7743
1660572000000|2022-08-15 14:00:00|8437.1|8436.2|8439.8|8438.9|8443.3|8442.2|8431.3|8430.4|7345
1660575600000|2022-08-15 15:00:00|8439.7|8438.8|8426.4|8425.5|8440.7|8439.6|8426.1|8425.2|5803
1660579200000|2022-08-15 16:00:00|8426.5|8425.6|8420.8|8419.9|8430.6|8429.5|8420.1|8419.2|3961
1660582800000|2022-08-15 17:00:00|8420.7|8419.8|8423.8|8422.9|8424.6|8423.7|8419.5|8418.6|3582
1660586400000|2022-08-15 18:00:00|8423.9|8423|8425.7|8424.8|8428|8427|8422|8420.9|3320
1660590000000|2022-08-15 19:00:00|8425.6|8424.7|8429.1|8428.2|8430.3|8429.3|8425.3|8424.3|2890
1660593600000|2022-08-15 20:00:00|8429|8428.1|8433.5|8423.9|8433.5|8431.3|8426.9|8423.8|3184
1660597200000|2022-08-15 21:00:00|8434.1|8423.1|8431.6|8424.3|8437.6|8427.6|8429.8|8420|9930
1660600800000|2022-08-15 22:00:00|8430.9|8423|8431.7|8430.2|8435.3|8431.5|8424.2|8420.7|5451
1660604400000|2022-08-15 23:00:00|8431.6|8430.1|8429.1|8427.6|8432|8430.5|8428.2|8426.7|2806
1660608000000|2022-08-16 00:00:00|8429.3|8427.8|8434|8432.5|8435.7|8434.4|8428.4|8427.2|3785
1660611600000|2022-08-16 01:00:00|8433.7|8432.8|8432.6|8431.1|8435.2|8433.9|8430.3|8429|4025
1660615200000|2022-08-16 02:00:00|8432.5|8431|8434.5|8433.6|8435.5|8434.1|8430.9|8429.8|2911
1660618800000|2022-08-16 03:00:00|8434.6|8433.7|8434.8|8433.9|8435.6|8434.4|8430.4|8429.3|2645
1660622400000|2022-08-16 04:00:00|8434.7|8433.8|8430.3|8428.8|8435.5|8434.4|8430|8428.8|2213
1660626000000|2022-08-16 05:00:00|8430.2|8428.7|8438.9|8427.9|8439.1|8432.9|8429.7|8427|2972
1660629600000|2022-08-16 06:00:00|8437.8|8429.6|8436.4|8434.9|8440.3|8439|8428.8|8427.6|6802
1660633200000|2022-08-16 07:00:00|8435.8|8434.8|8428.5|8427|8440.5|8439.6|8427.3|8426.4|9077
1660636800000|2022-08-16 08:00:00|8428|8427.1|8423.8|8422.3|8430.9|8429.6|8422.3|8421.1|7298
1660640400000|2022-08-16 09:00:00|8424.2|8421.8|8429.9|8428.4|8431.8|8430.9|8413.2|8412|8844
1660644000000|2022-08-16 10:00:00|8429.6|8428.7|8428.9|8428|8437.6|8436.5|8422.8|8421.6|6836
1660647600000|2022-08-16 11:00:00|8429|8428.1|8425.3|8424.4|8431.6|8430.7|8421|8419.8|6062
1660651200000|2022-08-16 12:00:00|8425.2|8424.3|8414.8|8413.9|8428.2|8427.3|8413.8|8412.9|7535
1660654800000|2022-08-16 13:00:00|8415.1|8413.6|8415.7|8414.8|8429.4|8428.5|8412.9|8412|8637
1660658400000|2022-08-16 14:00:00|8415.8|8414.9|8416.1|8415.2|8419.2|8418.2|8411.1|8409.9|8817
1660662000000|2022-08-16 15:00:00|8416.2|8415.3|8415.9|8414.4|8419.9|8418.9|8406|8405.1|6226
1660665600000|2022-08-16 16:00:00|8416|8414.5|8414.8|8413.9|8419|8417.8|8414.8|8413.9|3417
1660669200000|2022-08-16 17:00:00|8414.9|8414|8413.3|8412.4|8420.4|8419.4|8412.3|8411.4|3395
1660672800000|2022-08-16 18:00:00|8413.4|8412.5|8411.5|8410.6|8415.3|8414.1|8410.5|8409.3|3916
1660676400000|2022-08-16 19:00:00|8411.6|8410.7|8409.7|8408.2|8413.6|8412.4|8407|8406.1|3887
1660680000000|2022-08-16 20:00:00|8409.2|8408.3|8409.9|8406.4|8412.4|8410.9|8405.6|8403.7|2549
1660683600000|2022-08-16 21:00:00|8413|8403.8|8411.7|8404.3|8419.3|8408.3|8406.6|8399|10761
1660687200000|2022-08-16 22:00:00|8412|8403.9|8409|8407.5|8416.3|8409.1|8407.3|8402.6|5225
1660690800000|2022-08-16 23:00:00|8408.9|8407.4|8409.2|8407.7|8410|8408.7|8406.4|8405.1|2509
1660694400000|2022-08-17 00:00:00|8409.3|8407.8|8400.8|8399.3|8409.3|8407.8|8399|8397.5|4008
1660698000000|2022-08-17 01:00:00|8400.7|8399.2|8400.9|8399.4|8403.7|8402.7|8399.9|8398.6|5330
1660701600000|2022-08-17 02:00:00|8401|8399.5|8404.9|8403.4|8405.1|8403.8|8399.9|8398.4|4212
1660705200000|2022-08-17 03:00:00|8404.8|8403.3|8403.5|8402|8405.4|8404.1|8402.1|8401|3268
1660708800000|2022-08-17 04:00:00|8403.6|8402.1|8402.1|8400.6|8407.3|8406.1|8401.1|8399.9|2838
1660712400000|2022-08-17 05:00:00|8402|8400.5|8402.9|8399.1|8404.2|8401.8|8397.4|8396.1|2658
1660716000000|2022-08-17 06:00:00|8401.7|8399.2|8394.2|8392.7|8405.7|8404.2|8388.7|8386.4|9413
1660719600000|2022-08-17 07:00:00|8394.4|8392.9|8404.3|8402.8|8404.7|8403.4|8394.3|8392.8|11683
1660723200000|2022-08-17 08:00:00|8404|8402.5|8406.7|8405.2|8410.8|8409.4|8398.8|8397.6|11591
1660726800000|2022-08-17 09:00:00|8406.8|8405.3|8408.5|8407|8413.2|8411.8|8403.9|8402.5|9246
1660730400000|2022-08-17 10:00:00|8408.9|8407.4|8408.1|8406.6|8416.8|8415.4|8401.6|8400.2|7538
1660734000000|2022-08-17 11:00:00|8407.8|8406.3|8418.3|8416.8|8422.2|8420.7|8406.8|8405.3|9539
1660737600000|2022-08-17 12:00:00|8418.4|8416.9|8422.1|8420.6|8423.9|8422.4|8414.2|8412.7|10789
1660741200000|2022-08-17 13:00:00|8422.2|8420.7|8426.3|8424.8|8429.4|8428.2|8421|8419.5|7779
1660744800000|2022-08-17 14:00:00|8426.4|8424.9|8437.8|8436.9|8445.2|8443.9|8426.1|8424.7|8944
1660748400000|2022-08-17 15:00:00|8437.9|8437|8448.3|8447.4|8449|8447.5|8436.5|8435.2|6726
1660752000000|2022-08-17 16:00:00|8448.8|8447.3|8443.5|8442.6|8451.2|8450|8438.6|8437.4|5338
1660755600000|2022-08-17 17:00:00|8443.4|8442.5|8446.3|8440.4|8446.6|8444.2|8439.7|8438.3|3982
1660759200000|2022-08-17 18:00:00|8446.6|8440.5|8442.6|8441.7|8453.9|8446|8440|8437.8|8361
1660762800000|2022-08-17 19:00:00|8442.5|8441.6|8448.5|8447|8451.1|8449.8|8441.5|8440|4637
1660766400000|2022-08-17 20:00:00|8448.4|8446.9|8453.2|8442.2|8454.3|8448.5|8445.1|8440|2850
1660770000000|2022-08-17 21:00:00|8454|8443|8447.1|8442.7|8455.3|8444.3|8445.6|8434.6|8027
1660773600000|2022-08-17 22:00:00|8449.2|8441.9|8448.3|8446.8|8453.1|8447.1|8446.1|8440.9|5044
1660777200000|2022-08-17 23:00:00|8448.6|8447.1|8450.1|8448.6|8451.4|8449.9|8446.3|8444.6|2210
1660780800000|2022-08-18 00:00:00|8449.9|8448.4|8454.6|8453.1|8456.8|8455.6|8449.1|8447.6|3964
1660784400000|2022-08-18 01:00:00|8454.7|8453.2|8457.9|8456.4|8458.4|8456.9|8450.8|8449.3|5379
1660788000000|2022-08-18 02:00:00|8458|8456.5|8450.2|8448.7|8460.2|8458.7|8449.9|8448.4|3293
1660791600000|2022-08-18 03:00:00|8450.1|8448.6|8451.5|8450|8452.6|8451.1|8445.9|8444.4|3051
1660795200000|2022-08-18 04:00:00|8451.6|8450.1|8444.9|8443.4|8451.8|8450.3|8444.5|8443|2129
1660798800000|2022-08-18 05:00:00|8445|8443.5|8452.1|8450.6|8453.7|8452.2|8444.4|8442.9|3036
1660802400000|2022-08-18 06:00:00|8452|8450.5|8458.2|8456.7|8467.3|8465.8|8448.5|8447|6918
1660806000000|2022-08-18 07:00:00|8458.3|8456.8|8449.8|8448.3|8459.1|8457.9|8446.2|8444.9|7455
1660809600000|2022-08-18 08:00:00|8449.7|8448.2|8439.8|8438.3|8453.5|8452|8437.8|8436.3|6914
1660813200000|2022-08-18 09:00:00|8439.9|8438.4|8426.7|8425.8|8440.8|8439.4|8425.5|8424.1|6196
1660816800000|2022-08-18 10:00:00|8426.6|8425.7|8441.2|8439.7|8441.3|8439.9|8425.7|8424.5|6015
1660820400000|2022-08-18 11:00:00|8441.3|8439.8|8437.2|8435.7|8444.3|8443.1|8435.4|8434|6392
1660824000000|2022-08-18 12:00:00|8437.1|8435.6|8441.1|8439.6|8445.2|8443.8|8434.8|8433.3|8538
1660827600000|2022-08-18 13:00:00|8440.8|8439.9|8432|8430.5|8442.3|8440.8|8426.3|8424.9|8803
1660831200000|2022-08-18 14:00:00|8431.8|8430.3|8439.2|8438.3|8442.5|8441.5|8430.7|8428.7|9008
1660834800000|2022-08-18 15:00:00|8439.5|8438|8449.5|8448.6|8450.4|8449.4|8438.4|8437.3|6832
1660838400000|2022-08-18 16:00:00|8449.8|8448.3|8453.7|8452.2|8454.1|8452.9|8443.5|8442.3|5628
1660842000000|2022-08-18 17:00:00|8453.8|8452.3|8455.2|8453.7|8457.1|8455.7|8450.5|8449|5785
1660845600000|2022-08-18 18:00:00|8455.3|8453.8|8457.3|8455.8|8457.6|8456.4|8452.6|8451.4|4149
1660849200000|2022-08-18 19:00:00|8457.4|8455.9|8457|8455.5|8458.3|8456.8|8454.9|8453.4|3267
1660852800000|2022-08-18 20:00:00|8456.8|8455.3|8460.1|8450.5|8461.2|8456.5|8453.4|8450.1|2914
1660856400000|2022-08-18 21:00:00|8460.2|8450.4|8457.8|8452.2|8464|8455.1|8455.6|8447.2|8623
1660860000000|2022-08-18 22:00:00|8459|8452.4|8455.9|8454.4|8461.7|8457.2|8454.4|8448.9|4514
1660863600000|2022-08-18 23:00:00|8455.8|8454.3|8457.3|8455.8|8457.5|8456|8453.5|8452|2505
1660867200000|2022-08-19 00:00:00|8457.4|8455.9|8466.4|8464.9|8466.5|8465.2|8456|8454.5|4396
1660870800000|2022-08-19 01:00:00|8466.3|8464.8|8459|8457.5|8466.5|8465.1|8457.4|8455.9|3940
1660874400000|2022-08-19 02:00:00|8459.1|8457.6|8458.9|8457.4|8461.4|8459.9|8455.6|8454.1|3599
1660878000000|2022-08-19 03:00:00|8458.8|8457.3|8460.2|8458.7|8462.8|8461.3|8458.5|8457.2|3354
1660881600000|2022-08-19 04:00:00|8460.3|8458.8|8466.4|8464.9|8470.8|8469.3|8458.1|8456.6|3051
1660885200000|2022-08-19 05:00:00|8466.5|8465|8464.9|8460.3|8466.7|8465.2|8458.6|8457.1|3331
1660888800000|2022-08-19 06:00:00|8464.3|8460.1|8468.1|8467.2|8470.5|8469.3|8456.2|8453.2|6342
1660892400000|2022-08-19 07:00:00|8468.4|8466.9|8471.3|8469.8|8473.8|8472.5|8458.9|8457.4|7123
1660896000000|2022-08-19 08:00:00|8471.2|8470.3|8481.8|8480.3|8486.1|8484.9|8469.7|8468.2|6776
1660899600000|2022-08-19 09:00:00|8481.9|8480.4|8486.4|8484.9|8494|8492.8|8479.4|8478|5761
1660903200000|2022-08-19 10:00:00|8486.2|8484.7|8494.3|8493.4|8498.2|8497|8481.1|8479.6|6224
1660906800000|2022-08-19 11:00:00|8494.4|8493.5|8492.2|8490.7|8504.4|8502.9|8489.5|8488.2|6743
1660910400000|2022-08-19 12:00:00|8491.9|8491|8496.5|8495|8501.6|8500.4|8490.3|8488.8|6628
1660914000000|2022-08-19 13:00:00|8496.4|8494.9|8501.2|8500.3|8505.9|8504.9|8490.7|8489.2|7189
1660917600000|2022-08-19 14:00:00|8501.5|8500|8508.1|8506.6|8512.5|8511.1|8496.5|8495.3|7784
1660921200000|2022-08-19 15:00:00|8508|8506.5|8501.3|8500.4|8511.5|8510.2|8500.2|8499|6561
1660924800000|2022-08-19 16:00:00|8501.5|8500.6|8487.5|8486|8502|8500.6|8485.9|8484.7|5341
1660928400000|2022-08-19 17:00:00|8487.6|8486.1|8492.3|8490.8|8493.5|8492.4|8485.1|8483.9|4006
1660932000000|2022-08-19 18:00:00|8492.6|8491.1|8495.1|8493.6|8496.2|8495|8490.5|8489.2|3551
1660935600000|2022-08-19 19:00:00|8495.3|8493.8|8487.7|8486.2|8495.5|8494|8486|8484.5|3585
1660939200000|2022-08-19 20:00:00|8487.8|8486.3|8487.2|8485.7|8498.2|8491.6|8485.5|8474.5|3194
1661112000000|2022-08-21 20:00:00|8498|8482|8500.9|8479.9|8503|8482|8490.6|8469.6|24
1661115600000|2022-08-21 21:00:00|8491.8|8470.8|8494.3|8483.3|8502.5|8486.4|8484.4|8469.1|1313
1661119200000|2022-08-21 22:00:00|8492|8481|8490.4|8487.5|8496.2|8490.4|8486.5|8479.2|9481
1661122800000|2022-08-21 23:00:00|8490.3|8487.6|8492.4|8490.9|8494.6|8493.1|8487.6|8485.3|4494
1661126400000|2022-08-22 00:00:00|8492.3|8490.8|8491.9|8490.4|8492.9|8491.4|8487.1|8485.6|4335
1661130000000|2022-08-22 01:00:00|8492|8490.5|8486.5|8485|8492.1|8490.6|8486|8484.5|4081
1661133600000|2022-08-22 02:00:00|8486.6|8485.1|8491.7|8490.2|8491.9|8490.6|8482.3|8480.9|3456
1661137200000|2022-08-22 03:00:00|8491.6|8490.1|8489.9|8488.4|8492.1|8490.6|8486|8484.5|2727
1661140800000|2022-08-22 04:00:00|8490|8488.5|8485.7|8484.2|8490.4|8488.9|8485.5|8484|2030
1661144400000|2022-08-22 05:00:00|8485.8|8484.3|8484.2|8482.7|8486.8|8485.3|8482|8480.5|2653
1661148000000|2022-08-22 06:00:00|8484.1|8482.6|8485.5|8484|8489|8487.6|8476.7|8475.6|5873
1661151600000|2022-08-22 07:00:00|8485.4|8483.9|8482.6|8481.1|8488.8|8487.4|8478.4|8476.9|7502
1661155200000|2022-08-22 08:00:00|8482.1|8480.6|8478|8476.5|8487.3|8486.1|8475.5|8474.4|8410
1661158800000|2022-08-22 09:00:00|8478.1|8476.6|8476.5|8475|8480.7|8479.3|8470.4|8468.9|6131
1661162400000|2022-08-22 10:00:00|8476.6|8475.1|8480.5|8479|8480.7|8479.4|8473.5|8472.2|5781
1661166000000|2022-08-22 11:00:00|8480.6|8479.1|8472.4|8470.9|8487.2|8485.8|8468.9|8467.7|6691
1661169600000|2022-08-22 12:00:00|8472.3|8470.8|8467|8466.1|8473.1|8472|8462.1|8460.9|6745
1661173200000|2022-08-22 13:00:00|8466.9|8466|8464.6|8463.1|8470.4|8469.2|8462.1|8460.8|7920
1661176800000|2022-08-22 14:00:00|8464.7|8463.2|8454.6|8453.7|8467.2|8466|8452.6|8451.4|9007
1661180400000|2022-08-22 15:00:00|8454.7|8453.8|8456|8454.5|8459.4|8458.1|8447.1|8445.8|7848
1661184000000|2022-08-22 16:00:00|8455.9|8454.4|8435.4|8433.9|8456.1|8454.8|8435.3|8433.8|6045
1661187600000|2022-08-22 17:00:00|8435.5|8434|8445.8|8444.3|8445.8|8444.3|8435.4|8433.9|4251
1661191200000|2022-08-22 18:00:00|8445.9|8444.4|8452.7|8451.2|8454.4|8453.1|8444.8|8443.7|3668
1661194800000|2022-08-22 19:00:00|8452.8|8451.3|8452.1|8450.6|8456|8454.7|8448.8|8447.6|3662
1661198400000|2022-08-22 20:00:00|8452|8450.5|8454.8|8443.8|8456.3|8451.7|8449.6|8441.9|3324
1661202000000|2022-08-22 21:00:00|8454|8443|8456.4|8448.6|8461.7|8453.1|8449.9|8438.9|3264
1661205600000|2022-08-22 22:00:00|8455.4|8449.9|8449.2|8447.7|8461.9|8452|8449.1|8445.9|4282
1661209200000|2022-08-22 23:00:00|8449.3|8447.8|8447.8|8446.3|8449.5|8448|8445|8443.5|2314
1661212800000|2022-08-23 00:00:00|8447.7|8446.2|8442.8|8441.3|8448.8|8447.3|8442|8440.5|4861
1661216400000|2022-08-23 01:00:00|8442.7|8441.2|8443.8|8442.3|8447.7|8446.2|8442|8440.5|3693
1661220000000|2022-08-23 02:00:00|8443.7|8442.2|8448.4|8446.9|8448.6|8447.1|8442.5|8441|2833
1661223600000|2022-08-23 03:00:00|8448.3|8446.8|8446.4|8444.9|8448.9|8447.4|8444.9|8443.7|2425
1661227200000|2022-08-23 04:00:00|8446.3|8444.8|8445.9|8444.4|8446.9|8445.4|8443.6|8442.1|2194
1661230800000|2022-08-23 05:00:00|8446|8444.5|8445.8|8444.3|8448|8446.5|8441.1|8439.6|3686
1661234400000|2022-08-23 06:00:00|8445.9|8444.4|8447.3|8445.8|8453.1|8451.8|8445.1|8443.6|7288
1661238000000|2022-08-23 07:00:00|8447.2|8445.7|8444.6|8441.9|8449.4|8447.9|8434.4|8431.6|9427
1661241600000|2022-08-23 08:00:00|8444.4|8442.1|8434|8432.5|8459.2|8451.9|8433.6|8432.4|8131
1661245200000|2022-08-23 09:00:00|8434.1|8432.6|8432.3|8430.8|8449.6|8448.4|8429.1|8427.6|6660
1661248800000|2022-08-23 10:00:00|8432.4|8430.9|8437.3|8435.8|8446.6|8445.3|8431.4|8430.1|6341
1661252400000|2022-08-23 11:00:00|8437.1|8436.2|8434.5|8433|8438.8|8437.5|8428.8|8427.9|5980
1661256000000|2022-08-23 12:00:00|8434.6|8433.1|8435.7|8434.8|8443|8441.6|8431.5|8430.2|7376
1661259600000|2022-08-23 13:00:00|8435.8|8434.9|8443.7|8440.9|8448.2|8446.8|8433.3|8431.8|10701
1661263200000|2022-08-23 14:00:00|8443|8441.5|8427.1|8425.6|8444.8|8443.3|8423.4|8422.2|11408
1661266800000|2022-08-23 15:00:00|8427|8425.5|8421.3|8419.8|8430.9|8429.4|8416.5|8415.3|8488
1661270400000|2022-08-23 16:00:00|8421.2|8419.7|8423|8421.5|8425.5|8424.2|8418.6|8417.3|5539
1661274000000|2022-08-23 17:00:00|8422.7|8421.8|8428.8|8427.3|8431.6|8430.3|8421.6|8420.4|5201
1661277600000|2022-08-23 18:00:00|8428.5|8427.6|8429.5|8428.6|8431|8429.8|8426.5|8425.4|3911
1661281200000|2022-08-23 19:00:00|8429.8|8428.3|8428.1|8426.6|8429.8|8428.7|8424.3|8422.9|4085
1661284800000|2022-08-23 20:00:00|8428.2|8426.7|8430.3|8419.3|8431.1|8426.9|8422.3|8418.9|2853
1661288400000|2022-08-23 21:00:00|8429.8|8418.8|8429.3|8418.3|8436.2|8426.8|8424.7|8413.7|6898
1661292000000|2022-08-23 22:00:00|8429.6|8418.6|8425.2|8423.7|8430.1|8425.6|8423.4|8417.6|4650
1661295600000|2022-08-23 23:00:00|8425.3|8423.8|8425.5|8424|8427.5|8426|8423.1|8421.6|2929
1661299200000|2022-08-24 00:00:00|8425.6|8424.1|8425.8|8424.3|8428.4|8426.9|8423|8421.5|3802
1661302800000|2022-08-24 01:00:00|8425.7|8424.2|8424.3|8422.8|8425.9|8424.4|8419.6|8418.4|3946
1661306400000|2022-08-24 02:00:00|8424.4|8422.9|8429.4|8427.9|8430.6|8429.3|8423.7|8422.3|3511
1661310000000|2022-08-24 03:00:00|8429.3|8427.8|8424.8|8423.3|8429.5|8428.2|8424.8|8423.3|2718
1661313600000|2022-08-24 04:00:00|8424.7|8423.2|8421.4|8419.9|8426.7|8425.2|8421.1|8419.6|2642
1661317200000|2022-08-24 05:00:00|8421.5|8420|8420.2|8418.7|8425.8|8424.3|8420.1|8418.6|2811
1661320800000|2022-08-24 06:00:00|8420.1|8418.6|8420.3|8418.8|8423.7|8422.5|8415.6|8414.2|5740
1661324400000|2022-08-24 07:00:00|8420.4|8418.9|8416.3|8414.8|8424.4|8422.9|8412.5|8411.4|6974
1661328000000|2022-08-24 08:00:00|8416|8415.1|8413.7|8412.2|8421.1|8419.7|8408.7|8407.4|6035
1661331600000|2022-08-24 09:00:00|8413.6|8412.1|8428.1|8426.6|8430.9|8429.6|8412|8410.9|6898
1661335200000|2022-08-24 10:00:00|8428.4|8426.9|8426.4|8424.9|8436.5|8435|8423.1|8421.9|6782
1661338800000|2022-08-24 11:00:00|8426.3|8424.8|8430.1|8428.6|8435.4|8434.1|8423.7|8422.5|7789
1661342400000|2022-08-24 12:00:00|8430|8428.5|8434.4|8432.9|8437.3|8435.8|8426.6|8425.1|7537
1661346000000|2022-08-24 13:00:00|8434.6|8433.1|8429.8|8428.3|8440.5|8439.1|8428.2|8426.7|8169
1661349600000|2022-08-24 14:00:00|8430.3|8428.8|8453.9|8452.4|8455.4|8453.9|8425.9|8424.4|10444
1661353200000|2022-08-24 15:00:00|8454|8452.5|8446.8|8445.3|8457.5|8456|8444.6|8443.1|7873
1661356800000|2022-08-24 16:00:00|8447|8445.5|8446.3|8444.8|8449.3|8447.8|8439.3|8438|5307
1661360400000|2022-08-24 17:00:00|8446.4|8444.9|8452.1|8450.6|8455.2|8454|8445.5|8444|4530
1661364000000|2022-08-24 18:00:00|8452.2|8450.7|8453|8452.1|8453.4|8452.2|8447.7|8446.4|3373
1661367600000|2022-08-24 19:00:00|8452.9|8452|8451.5|8450|8454.6|8453.3|8448.4|8446.9|3175
1661371200000|2022-08-24 20:00:00|8451.6|8450.1|8453.3|8442.3|8457.4|8452.8|8448.5|8440.8|3047
1661374800000|2022-08-24 21:00:00|8453.5|8442.5|8454.4|8450.2|8465.8|8454.8|8446.6|8435.6|7977
1661378400000|2022-08-24 22:00:00|8454.5|8450.1|8454.1|8452.6|8461.1|8452.7|8450.8|8443.5|4534
1661382000000|2022-08-24 23:00:00|8454|8452.5|8455.3|8453.8|8456.2|8454.7|8452.8|8450.9|2312
1661385600000|2022-08-25 00:00:00|8455.1|8453.6|8452.2|8450.7|8456.8|8455.3|8452|8450.5|4666
1661389200000|2022-08-25 01:00:00|8452.1|8450.6|8451.3|8449.8|8454.8|8453.3|8449.6|8448.1|3735
1661392800000|2022-08-25 02:00:00|8451.2|8449.7|8451.1|8449.6|8452.7|8451.2|8449.9|8448.4|2761
1661396400000|2022-08-25 03:00:00|8450.9|8449.4|8451.6|8450.1|8453.3|8451.8|8449.4|8447.9|2321
1661400000000|2022-08-25 04:00:00|8451.7|8450.2|8450|8448.5|8452.6|8450.8|8447.5|8446|3240
1661403600000|2022-08-25 05:00:00|8449.9|8448.4|8447.9|8446.4|8450|8448.5|8444.3|8442.8|3484
1661407200000|2022-08-25 06:00:00|8447.8|8446.3|8449.3|8448.4|8462.1|8460.9|8446.8|8445.3|7529
1661410800000|2022-08-25 07:00:00|8449.7|8448.2|8445.3|8443.8|8459.9|8458.4|8440.3|8438.8|7183
1661414400000|2022-08-25 08:00:00|8445.5|8444|8450.5|8449|8451.7|8450.3|8440.8|8439.3|6710
1661418000000|2022-08-25 09:00:00|8450.6|8449.1|8448.1|8447.2|8450.6|8449.1|8439.9|8438.4|6442
1661421600000|2022-08-25 10:00:00|8448|8447.1|8440.6|8439.7|8448.8|8447.9|8435.4|8434.4|5812
1661425200000|2022-08-25 11:00:00|8440.7|8439.8|8430.3|8429.4|8441.3|8440.4|8428.5|8427.4|6246
1661428800000|2022-08-25 12:00:00|8430.4|8429.5|8435.2|8434.3|8440.2|8439.3|8427.7|8426.5|7516
1661432400000|2022-08-25 13:00:00|8435.3|8434.4|8439.8|8438.3|8449|8448.1|8435.1|8433.9|7509
1661436000000|2022-08-25 14:00:00|8439.5|8438.6|8441.3|8440.4|8446.6|8445.7|8437.7|8436.8|8695
1661439600000|2022-08-25 15:00:00|8441.2|8440.3|8437.9|8437|8447.1|8446.2|8435.9|8434.8|7185
1661443200000|2022-08-25 16:00:00|8437.8|8436.9|8427.5|8426|8439.4|8438.5|8424.2|8423.3|5370
1661446800000|2022-08-25 17:00:00|8427.6|8426.1|8427.8|8426.9|8430.1|8429.2|8425|8424|4305
1661450400000|2022-08-25 18:00:00|8427.9|8427|8430|8429.1|8431.8|8430.9|8425.1|8424.2|3925
1661454000000|2022-08-25 19:00:00|8430.1|8429.2|8430.6|8429.1|8432.9|8432|8427.7|8426.5|3712
1661457600000|2022-08-25 20:00:00|8430.7|8429.2|8435.4|8424.4|8436.1|8432.4|8426.5|8421.1|3821
1661461200000|2022-08-25 21:00:00|8435.6|8424.6|8430.7|8427|8438.3|8429.5|8427.4|8422.1|8927
1661464800000|2022-08-25 22:00:00|8430.5|8426|8429.8|8428.3|8437.4|8429.3|8427.8|8423|3365
1661468400000|2022-08-25 23:00:00|8429.5|8427.2|8434.5|8433|8434.6|8433.1|8427.6|8426|2248
1661472000000|2022-08-26 00:00:00|8434.6|8433.1|8436.3|8434.8|8442.5|8441.3|8431.2|8429.8|3972
1661475600000|2022-08-26 01:00:00|8436.4|8434.9|8435|8433.5|8437.1|8435.7|8432.2|8430.7|3529
1661479200000|2022-08-26 02:00:00|8435.2|8433.7|8431.8|8430.9|8436|8434.8|8431.2|8429.9|2605
1661482800000|2022-08-26 03:00:00|8431.9|8431|8432.3|8430.8|8433.9|8432.6|8431.2|8429.9|2424
1661486400000|2022-08-26 04:00:00|8432.2|8430.7|8437.8|8436.3|8438.7|8437.6|8431.6|8430.2|2978
1661490000000|2022-08-26 05:00:00|8437.6|8436.1|8438.6|8437.7|8442.1|8440.9|8436.9|8435.8|3230
1661493600000|2022-08-26 06:00:00|8438.9|8437.4|8442.1|8440.6|8448.7|8447.6|8438.6|8437.2|5700
1661497200000|2022-08-26 07:00:00|8442.2|8440.7|8458.6|8457.1|8464.2|8463|8442|8440.6|7946
1661500800000|2022-08-26 08:00:00|8458.7|8457.2|8465.6|8464.7|8472.4|8471|8458.7|8457.2|7750
1661504400000|2022-08-26 09:00:00|8465.5|8464.6|8454.6|8453.1|8466.1|8465.2|8452.9|8451.5|7750
1661508000000|2022-08-26 10:00:00|8454.7|8453.2|8463.1|8462.2|8464.3|8463.2|8453.5|8452.6|6072
1661511600000|2022-08-26 11:00:00|8463|8462.1|8460.4|8459.5|8464.3|8463.1|8452|8450.7|5526
1661515200000|2022-08-26 12:00:00|8460.7|8459.2|8464.9|8464|8466.7|8465.8|8455.8|8454.9|9178
1661518800000|2022-08-26 13:00:00|8464.8|8463.9|8482.3|8471.3|8485.8|8484.8|8458.8|8457.8|11494
1661522400000|2022-08-26 14:00:00|8481.6|8473.3|8494.2|8493.3|8503.5|8502.3|8472.6|8470.1|16889
1661526000000|2022-08-26 15:00:00|8494.4|8493.5|8490.1|8488.6|8501.7|8500.8|8486.8|8485.8|10163
1661529600000|2022-08-26 16:00:00|8490.8|8489.3|8491.9|8491|8498.4|8497.5|8486.4|8485.3|6583
1661533200000|2022-08-26 17:00:00|8491.8|8490.9|8482.2|8481.3|8493.7|8492.8|8476.1|8475.2|5178
1661536800000|2022-08-26 18:00:00|8482.1|8481.2|8486|8485.1|8488.5|8487.6|8480.9|8480|4531
1661540400000|2022-08-26 19:00:00|8485.8|8484.9|8492|8491.1|8492.5|8491.2|8483.8|8482.4|5206
1661544000000|2022-08-26 20:00:00|8492.4|8490.9|8492|8484.6|8495.3|8493.1|8485.2|8474.2|4314
1661716800000|2022-08-28 20:00:00|8506.9|8485.9|8507.9|8487|8514.7|8498.9|8495.7|8474.7|422
1661720400000|2022-08-28 21:00:00|8507.8|8487.1|8495.3|8485.6|8507.8|8491.1|8491.4|8478.5|2988
1661724000000|2022-08-28 22:00:00|8494.9|8486.8|8496|8492.7|8502|8494.5|8488.8|8477.8|11999
1661727600000|2022-08-28 23:00:00|8496.1|8492.6|8501.2|8499.7|8505.7|8504.2|8493.2|8490.2|7765
1661731200000|2022-08-29 00:00:00|8501.3|8499.8|8503.9|8502.4|8505.7|8504.2|8497.1|8495.8|6209
1661734800000|2022-08-29 01:00:00|8504|8502.5|8509.5|8508|8511.8|8510.6|8502|8500.5|5981
1661738400000|2022-08-29 02:00:00|8509.6|8508.1|8504.4|8503.5|8510.2|8508.7|8504.1|8502.9|3932
1661742000000|2022-08-29 03:00:00|8504.3|8503.4|8505.8|8504.9|8508.5|8507.3|8503|8501.7|3420
1661745600000|2022-08-29 04:00:00|8505.7|8504.8|8509.6|8508.1|8510.5|8509.3|8505.7|8504.3|3789
1661749200000|2022-08-29 05:00:00|8509.5|8508|8508.3|8506.8|8512.7|8511.5|8506.1|8505|4398
1661752800000|2022-08-29 06:00:00|8508.1|8506.6|8517.2|8516.3|8519.9|8518.7|8506.9|8505.7|6710
1661756400000|2022-08-29 07:00:00|8517.1|8516.2|8518.4|8517.5|8520.6|8519.4|8512.1|8511.1|8057
1661760000000|2022-08-29 08:00:00|8518.6|8517.7|8525.4|8523.9|8525.6|8524.2|8509.1|8507.8|6752
1661763600000|2022-08-29 09:00:00|8525.2|8523.7|8525|8524.1|8535.8|8534.3|8519.6|8518.5|6869
1661767200000|2022-08-29 10:00:00|8525.4|8523.9|8538.9|8538|8542|8541|8524.7|8523.4|6619
1661770800000|2022-08-29 11:00:00|8538.8|8537.9|8545.7|8544.8|8547.2|8546|8532.8|8531.9|6145
1661774400000|2022-08-29 12:00:00|8545.6|8544.7|8542.6|8541.7|8550.6|8549.5|8535.3|8534.2|8529
1661778000000|2022-08-29 13:00:00|8542.5|8541.6|8542.3|8541.4|8549.7|8548.6|8536.8|8535.9|7929
1661781600000|2022-08-29 14:00:00|8542.2|8541.3|8538.5|8537.6|8545.5|8544.4|8532.1|8531.1|8895
1661785200000|2022-08-29 15:00:00|8538.6|8537.7|8534.6|8533.7|8541.6|8540.6|8531.5|8530.5|5752
1661788800000|2022-08-29 16:00:00|8534.7|8533.8|8543.8|8542.9|8544.5|8543.4|8533.1|8531.9|4924
1661792400000|2022-08-29 17:00:00|8543.7|8542.8|8540.8|8539.9|8545.8|8544.9|8539.2|8538|3965
1661796000000|2022-08-29 18:00:00|8540.7|8539.8|8538.8|8537.3|8545.6|8544.7|8538.2|8537|4956
1661799600000|2022-08-29 19:00:00|8538.7|8537.2|8540.4|8539.5|8541.9|8540.9|8538.2|8537|4119
1661803200000|2022-08-29 20:00:00|8540.9|8539.4|8544|8533|8547|8542.9|8540.3|8532.7|2927
1661806800000|2022-08-29 21:00:00|8544.2|8533.2|8543.9|8538.4|8553.3|8542.3|8540.7|8529.7|9259
1661810400000|2022-08-29 22:00:00|8544.3|8538.3|8542.1|8540.6|8549.5|8542.2|8540.6|8534.9|3418
1661814000000|2022-08-29 23:00:00|8542.2|8540.7|8541.2|8539.7|8544.2|8542.8|8538.4|8537.2|2542
1661817600000|2022-08-30 00:00:00|8541.1|8539.6|8540.5|8539.6|8545.6|8544.6|8539.2|8537.9|4105
1661821200000|2022-08-30 01:00:00|8540.7|8539.8|8540.3|8538.8|8542.3|8541.2|8536.4|8535.1|4213
1661824800000|2022-08-30 02:00:00|8540.6|8539.1|8545|8544.1|8546.2|8545|8539.4|8538.5|3952
1661828400000|2022-08-30 03:00:00|8544.9|8544|8545|8544.1|8548.5|8547.4|8544.4|8543.5|3142
1661832000000|2022-08-30 04:00:00|8545.1|8544.2|8543.5|8542|8548.9|8547.9|8542.2|8541|4079
1661835600000|2022-08-30 05:00:00|8543.2|8542.3|8543.7|8542.2|8549.1|8547.8|8542.1|8540.9|3195
1661839200000|2022-08-30 06:00:00|8543.9|8542.4|8529|8527.5|8547.2|8545.9|8528.4|8527.2|7549
1661842800000|2022-08-30 07:00:00|8528.8|8527.3|8546.4|8545.5|8551.4|8550.3|8522.3|8521.3|9392
1661846400000|2022-08-30 08:00:00|8546.5|8545.6|8540.8|8539.3|8548.2|8547|8534.3|8533|6904
1661850000000|2022-08-30 09:00:00|8540.6|8539.7|8550.4|8549.5|8553.9|8552.7|8539.9|8538.9|7167
1661853600000|2022-08-30 10:00:00|8550.5|8549.6|8562.2|8561.3|8567.4|8566.1|8550.4|8549.5|6061
1661857200000|2022-08-30 11:00:00|8562.3|8561.4|8557.1|8555.6|8563.8|8562.9|8552.2|8551.3|5980
1661860800000|2022-08-30 12:00:00|8557|8555.5|8558.2|8557.3|8570.1|8569.2|8555.9|8554.4|7983
1661864400000|2022-08-30 13:00:00|8558.5|8557|8574.8|8573.3|8574.8|8573.3|8558|8556.5|8059
1661868000000|2022-08-30 14:00:00|8575.5|8573.7|8588.6|8587.7|8594.6|8593.7|8571.3|8569.1|7579
1661871600000|2022-08-30 15:00:00|8588.9|8587.4|8599.2|8598.3|8602.7|8601.7|8583.7|8582.5|7617
1661875200000|2022-08-30 16:00:00|8599.3|8598.4|8603.8|8602.9|8604.3|8603.3|8596.4|8595.3|7040
1661878800000|2022-08-30 17:00:00|8603.7|8602.8|8595.9|8595|8604.7|8603.5|8593.6|8592.7|5269
1661882400000|2022-08-30 18:00:00|8595.8|8594.9|8596.4|8595.5|8601.9|8601|8593.3|8592.1|4837
1661886000000|2022-08-30 19:00:00|8596.2|8595.3|8595.4|8594.5|8598.8|8597.9|8594|8592.9|4735
1661889600000|2022-08-30 20:00:00|8595.6|8594.7|8598.2|8588.4|8603.6|8597.9|8594.2|8587.4|3332
1661893200000|2022-08-30 21:00:00|8597.1|8589.4|8595.5|8594|8606.7|8595.7|8594.2|8584.6|7351
1661896800000|2022-08-30 22:00:00|8596.4|8590.6|8595.8|8594.3|8603.3|8595.7|8594.4|8588.4|3381
1661900400000|2022-08-30 23:00:00|8595.9|8594.4|8598.3|8596.8|8599.6|8598.3|8595.2|8593.3|2691
1661904000000|2022-08-31 00:00:00|8598.4|8596.9|8595.2|8594.3|8598.8|8597.3|8593.8|8592.5|3816
1661907600000|2022-08-31 01:00:00|8595.3|8594.4|8591.6|8590.7|8598.9|8597.8|8590.8|8589.6|3844
1661911200000|2022-08-31 02:00:00|8591.7|8590.8|8591.7|8590.8|8593.1|8591.9|8590.9|8589.8|2871
1661914800000|2022-08-31 03:00:00|8591.6|8590.7|8591.3|8590.4|8593|8592|8590.9|8589.7|2330
1661918400000|2022-08-31 04:00:00|8591.4|8590.5|8593.5|8592|8593.7|8592.4|8589.8|8588.8|3057
1661922000000|2022-08-31 05:00:00|8593.6|8592.1|8589.4|8587.9|8594|8592.8|8588.7|8587.7|3836
1661925600000|2022-08-31 06:00:00|8589.5|8588|8576.1|8574.6|8592.8|8591.9|8574.4|8573.2|6221
1661929200000|2022-08-31 07:00:00|8576|8574.5|8592.2|8590.7|8592.2|8591.1|8575|8574|7904
1661932800000|2022-08-31 08:00:00|8591.9|8591|8574.6|8571.4|8605.6|8604.6|8572.3|8570.8|8492
1661936400000|2022-08-31 09:00:00|8575.1|8571.7|8587|8585.5|8591.7|8590.8|8572.5|8571.4|7733
1661940000000|2022-08-31 10:00:00|8587.1|8585.6|8591.8|8590.9|8592.9|8592|8580.8|8579.7|6678
1661943600000|2022-08-31 11:00:00|8592|8591.1|8605.7|8604.2|8607.6|8606.3|8587.2|8586.3|6572
1661947200000|2022-08-31 12:00:00|8605.3|8604.4|8600.4|8599.5|8611.6|8610.1|8598.9|8597.8|8929
1661950800000|2022-08-31 13:00:00|8600.3|8599.4|8618.6|8617.7|8619.4|8618|8599|8597.9|9223
1661954400000|2022-08-31 14:00:00|8618.7|8617.8|8640|8639.1|8642.4|8641.5|8617.5|8616.5|11496
1661958000000|2022-08-31 15:00:00|8639.9|8639|8643.9|8643|8653.6|8652.6|8632.9|8632|9589
1661961600000|2022-08-31 16:00:00|8644.2|8642.7|8648.2|8647.3|8651.3|8650.1|8639.1|8638.2|5760
1661965200000|2022-08-31 17:00:00|8648.1|8647.2|8650.1|8649.2|8650.4|8649.5|8643.5|8642.6|5219
1661968800000|2022-08-31 18:00:00|8650.2|8649.3|8648.2|8647.3|8651.8|8650.8|8646.1|8645.2|5368
1661972400000|2022-08-31 19:00:00|8648.3|8647.4|8652.2|8651.3|8654.3|8653.2|8645.1|8644.2|5983
1661976000000|2022-08-31 20:00:00|8652.3|8651.4|8653.9|8646.9|8656.3|8652.4|8648.5|8640.7|4150
1661979600000|2022-08-31 21:00:00|8655.6|8644.6|8655|8645|8660.9|8652.1|8647.8|8636.8|7779
1661983200000|2022-08-31 22:00:00|8654.9|8644.9|8655.6|8654.1|8658.6|8656.8|8653.3|8644.2|7017
1661986800000|2022-08-31 23:00:00|8656.2|8654.7|8656.7|8655.2|8661.9|8660.8|8655.5|8654|4402
1661990400000|2022-09-01 00:00:00|8656.8|8655.3|8654|8652.5|8661.1|8659.6|8653.5|8652.1|6045
1661994000000|2022-09-01 01:00:00|8653.8|8652.3|8656.8|8655.3|8664.2|8663|8653.7|8652.3|5737
1661997600000|2022-09-01 02:00:00|8656.9|8655.4|8650|8649.1|8658.4|8657|8649.6|8648.7|4402
1662001200000|2022-09-01 03:00:00|8650.1|8649.2|8651.3|8649.8|8655.1|8653.9|8649.6|8648.3|3646
1662004800000|2022-09-01 04:00:00|8651.4|8649.9|8650.1|8649.2|8655.5|8654.2|8649.4|8648.3|2912
1662008400000|2022-09-01 05:00:00|8650.2|8649.3|8646.1|8644.6|8651.2|8650.1|8644.6|8643.7|4424
1662012000000|2022-09-01 06:00:00|8646.6|8645.1|8646.2|8645.3|8650.4|8649.5|8641.9|8640.7|7943
1662015600000|2022-09-01 07:00:00|8646.9|8646|8644.1|8642.6|8648.6|8647.6|8629.1|8628.2|8673
1662019200000|2022-09-01 08:00:00|8644|8642.5|8655.5|8654|8657.6|8656.4|8643.3|8642.1|9254
1662022800000|2022-09-01 09:00:00|8655.4|8653.9|8645.4|8643.9|8659.7|8658.5|8643.3|8642.4|7154
1662026400000|2022-09-01 10:00:00|8645.5|8644|8669.8|8668.9|8670.8|8669.6|8643.7|8642.5|7189
1662030000000|2022-09-01 11:00:00|8670|8668.5|8649.6|8648.1|8671|8669.8|8646.7|8645.8|7763
1662033600000|2022-09-01 12:00:00|8649.1|8648.2|8638|8636.5|8651.8|8649.9|8637.1|8636.2|7956
1662037200000|2022-09-01 13:00:00|8638.1|8636.6|8641|8631|8641.3|8639.2|8626.7|8625.4|9233
1662040800000|2022-09-01 14:00:00|8641.3|8631.1|8620.2|8619.3|8641.3|8636.7|8618.3|8617.1|12821
1662044400000|2022-09-01 15:00:00|8620.3|8619.4|8622.8|8621.9|8624|8623.1|8613.5|8612.3|9033
1662048000000|2022-09-01 16:00:00|8622.7|8621.8|8615.8|8614.9|8629.3|8628.1|8615.8|8614.9|5817
1662051600000|2022-09-01 17:00:00|8615.9|8615|8621.4|8620.5|8621.8|8620.6|8615.1|8614.2|4713
1662055200000|2022-09-01 18:00:00|8621.2|8620.3|8619.2|8618.3|8623.2|8622.2|8617|8615.8|6186
1662058800000|2022-09-01 19:00:00|8619.1|8618.2|8616.8|8615.9|8623.5|8622.6|8616.7|8615.8|5202
1662062400000|2022-09-01 20:00:00|8616.9|8616|8616.7|8613.5|8621.7|8619.8|8616.2|8609|3257
1662066000000|2022-09-01 21:00:00|8619.3|8608.3|8619.8|8614.7|8629.2|8618.2|8612.3|8601.3|7410
1662069600000|2022-09-01 22:00:00|8619.1|8614.8|8617.4|8615.9|8626.2|8618.1|8615.2|8604.2|5433
1662073200000|2022-09-01 23:00:00|8617.3|8615.8|8618.8|8617.3|8621.8|8618.7|8616.6|8615|2515
1662076800000|2022-09-02 00:00:00|8619.3|8617.8|8620|8619.1|8620.2|8619.3|8614.7|8613.5|3864
1662080400000|2022-09-02 01:00:00|8620.1|8619.2|8624.1|8623.2|8624.3|8623.4|8619|8618|4402
1662084000000|2022-09-02 02:00:00|8624.4|8622.9|8625.8|8624.3|8628.7|8627.7|8623.3|8622|3326
1662087600000|2022-09-02 03:00:00|8625.9|8624.4|8626.1|8624.6|8627.2|8626.1|8624.4|8623.3|2866
1662091200000|2022-09-02 04:00:00|8626|8624.5|8629.5|8628|8631.8|8630.5|8625.1|8624|3520
1662094800000|2022-09-02 05:00:00|8629.6|8628.1|8636.1|8634.6|8637.3|8636.1|8628.3|8627.1|5005
1662098400000|2022-09-02 06:00:00|8636.3|8634.8|8635.9|8634.4|8642.5|8641.5|8634|8633.1|6357
1662102000000|2022-09-02 07:00:00|8636|8635.1|8643|8641.5|8643.4|8642.5|8628.5|8627.6|7156
1662105600000|2022-09-02 08:00:00|8642.9|8641.4|8631.2|8629.7|8643.3|8642.4|8630.4|8629.5|5949
1662109200000|2022-09-02 09:00:00|8631.3|8629.8|8647.5|8646.6|8652.1|8651.1|8628.7|8627.7|6018
1662112800000|2022-09-02 10:00:00|8648.2|8646.7|8643.3|8642.4|8652.3|8651.1|8643.3|8642.4|6274
1662116400000|2022-09-02 11:00:00|8643.5|8642|8643.5|8642.6|8651.5|8650.4|8638.3|8637.1|7093
1662120000000|2022-09-02 12:00:00|8643.4|8642.5|8675.3|8674.4|8676.1|8674.8|8643.2|8642.3|9065
1662123600000|2022-09-02 13:00:00|8675.4|8674.5|8672.1|8670.6|8677.6|8676.1|8652.5|8651.6|7665
1662127200000|2022-09-02 14:00:00|8672.5|8670.2|8655.6|8654.7|8672.7|8671|8639.6|8638.7|7317
1662130800000|2022-09-02 15:00:00|8655.5|8654.6|8661.8|8660.9|8667.2|8666|8655|8654.1|5536
1662134400000|2022-09-02 16:00:00|8661.6|8660.7|8651.6|8650.7|8665.9|8665|8644.2|8643.1|6922
1662138000000|2022-09-02 17:00:00|8651.7|8650.8|8654.6|8653.7|8656.8|8655.9|8647.4|8646.5|5320
1662141600000|2022-09-02 18:00:00|8654.5|8653.6|8656.7|8655.8|8657.5|8656.6|8652.4|8651.1|4453
1662145200000|2022-09-02 19:00:00|8656.6|8655.7|8648.8|8647.3|8657|8656|8647.7|8646.4|4712
1662148800000|2022-09-02 20:00:00|8648.5|8647|8652.8|8643.3|8658.3|8653.7|8644.8|8641.5|4054
1662321600000|2022-09-04 20:00:00|8659.7|8653.2|8655.5|8643.9|8669.1|8653.5|8647.4|8635.3|698
1662325200000|2022-09-04 21:00:00|8655.9|8643.8|8642.1|8634.8|8661|8643.8|8633.1|8626|4378
1662328800000|2022-09-04 22:00:00|8644.5|8635.7|8643.9|8641.3|8654.6|8644.1|8636.8|8631.9|8800
1662332400000|2022-09-04 23:00:00|8643.3|8641.2|8636.8|8635.3|8644.5|8642.3|8635|8633.5|4010
1662336000000|2022-09-05 00:00:00|8636.7|8635.2|8637.9|8637|8642.1|8641|8635.7|8634.6|3914
1662339600000|2022-09-05 01:00:00|8637.6|8636.7|8638.1|8636.6|8640.5|8639.3|8635.5|8634.1|4307
1662343200000|2022-09-05 02:00:00|8638|8636.5|8637.9|8636.4|8641.9|8640.7|8635|8633.5|4668
1662346800000|2022-09-05 03:00:00|8637.8|8636.3|8640.9|8640|8642.7|8641.8|8637.6|8636.3|3278
1662350400000|2022-09-05 04:00:00|8641|8640.1|8640.9|8639.4|8644|8642.8|8639.2|8638.2|3033
1662354000000|2022-09-05 05:00:00|8641|8639.5|8632|8630.5|8641.1|8640|8630.9|8629.9|5250
1662357600000|2022-09-05 06:00:00|8632.3|8630.8|8633.7|8632.8|8638.4|8637.4|8624.4|8623.5|5791
1662361200000|2022-09-05 07:00:00|8633.8|8632.9|8635.6|8634.1|8655.7|8654.2|8629.6|8628.4|6563
1662364800000|2022-09-05 08:00:00|8635.5|8634|8626|8625.1|8643.7|8642.6|8625.5|8624.5|5616
1662368400000|2022-09-05 09:00:00|8626.4|8624.9|8621.1|8619.6|8629.7|8628.6|8615.9|8615|5455
1662372000000|2022-09-05 10:00:00|8621.2|8619.7|8632.2|8631.3|8634.6|8633.5|8618.8|8617.9|4097
1662375600000|2022-09-05 11:00:00|8632.1|8631.2|8619.1|8618.2|8632.1|8631.2|8618.7|8617.8|4414
1662379200000|2022-09-05 12:00:00|8618.9|8618|8636.9|8635.4|8639.7|8638.8|8616.5|8615.6|5419
1662382800000|2022-09-05 13:00:00|8636.7|8635.8|8620.4|8619.5|8637.3|8636.3|8620.2|8619.3|4547
1662386400000|2022-09-05 14:00:00|8620.5|8619.6|8621.8|8620.9|8628.3|8627.4|8620.5|8619.3|4235
1662390000000|2022-09-05 15:00:00|8621.9|8621|8621.5|8620.6|8625.3|8624.1|8618.3|8617.2|3767
1662393600000|2022-09-05 16:00:00|8621.8|8620.3|8623.5|8622|8626.1|8625|8618.9|8618|2890
1662397200000|2022-09-05 17:00:00|8623.4|8621.9|8623.3|8621.8|8626.3|8624.7|8622.6|8621.1|2456
1662400800000|2022-09-05 18:00:00|8623.2|8621.7|8622.1|8620.6|8626.3|8624.8|8621.4|8619.9|2234
1662404400000|2022-09-05 19:00:00|8622|8620.5|8623.9|8622.4|8625.1|8623.4|8620.9|8619.4|2272
1662408000000|2022-09-05 20:00:00|8623.7|8622.2|8626|8615|8632.8|8622.9|8619.6|8614.9|3754
1662411600000|2022-09-05 21:00:00|8625.8|8614.8|8622.6|8616|8630.1|8619.2|8620|8610.9|3387
1662415200000|2022-09-05 22:00:00|8622.4|8616.5|8609.5|8608|8626|8621.7|8598.8|8597.1|4703
1662418800000|2022-09-05 23:00:00|8609.6|8608.1|8604.5|8603|8610.7|8609.2|8603.6|8602.1|3569
1662422400000|2022-09-06 00:00:00|8604.7|8603.2|8601|8600.1|8608.2|8606.7|8599.4|8597.9|4317
1662426000000|2022-09-06 01:00:00|8601.3|8599.8|8596.7|8595.2|8603.9|8602.7|8594.3|8593.2|3594
1662429600000|2022-09-06 02:00:00|8596.5|8595|8594.2|8592.7|8598.3|8597.1|8593.3|8591.9|3068
1662433200000|2022-09-06 03:00:00|8594.1|8592.6|8599.1|8597.6|8600.1|8598.9|8593.9|8592.6|3294
1662436800000|2022-09-06 04:00:00|8599|8597.5|8602.8|8601.3|8606.3|8604.8|8598.9|8597.5|4223
1662440400000|2022-09-06 05:00:00|8603.2|8601.7|8600.1|8598.6|8604.3|8603.2|8595.8|8594.6|3801
1662444000000|2022-09-06 06:00:00|8600|8598.5|8600.7|8599.2|8608.6|8607.7|8593.7|8592.2|5914
1662447600000|2022-09-06 07:00:00|8600.5|8599.6|8612.1|8610.6|8612.8|8611.6|8598|8597|7836
1662451200000|2022-09-06 08:00:00|8611.9|8610.4|8604.2|8603.3|8621.5|8620.4|8602.6|8601.4|6836
1662454800000|2022-09-06 09:00:00|8604.1|8603.2|8580.4|8579.5|8606.4|8605.3|8577.1|8576|6350
1662458400000|2022-09-06 10:00:00|8580.6|8579.7|8578.6|8577.7|8582.8|8581.9|8567.1|8566|6445
1662462000000|2022-09-06 11:00:00|8578.5|8577.6|8574.9|8574|8580.4|8579.3|8570.5|8569.6|5491
1662465600000|2022-09-06 12:00:00|8574.8|8573.9|8574.4|8573.5|8582.5|8581.5|8570.8|8569.9|5773
1662469200000|2022-09-06 13:00:00|8574.6|8573.7|8582|8579|8585|8584.1|8572.6|8571.6|7328
1662472800000|2022-09-06 14:00:00|8583.5|8579.1|8591.7|8590.8|8597.4|8596.1|8580.5|8576.8|9045
1662476400000|2022-09-06 15:00:00|8591.6|8590.7|8584.1|8582.6|8598.6|8597.7|8582.6|8581.7|7443
1662480000000|2022-09-06 16:00:00|8583.8|8582.9|8594|8593.1|8595|8593.9|8583.8|8582.9|5179
1662483600000|2022-09-06 17:00:00|8594.1|8593.2|8598|8596.5|8600|8599.1|8592.2|8591|4191
1662487200000|2022-09-06 18:00:00|8597.7|8596.8|8599.1|8598.2|8599.3|8598.4|8593.1|8592.2|4406
1662490800000|2022-09-06 19:00:00|8599|8598.1|8600.1|8599.2|8600.7|8599.8|8595.7|8594.8|3919
1662494400000|2022-09-06 20:00:00|8599.8|8598.9|8598.5|8597|8602.4|8599.5|8597.1|8594.9|2199
1662498000000|2022-09-06 21:00:00|8602.9|8591.9|8602.6|8596.1|8609.1|8598.9|8598|8587|3053
1662501600000|2022-09-06 22:00:00|8601.5|8596.3|8597.7|8596.2|8606.3|8598.9|8596.3|8594.4|4521
1662505200000|2022-09-06 23:00:00|8598|8596|8599.1|8597.6|8601.3|8599.1|8596.9|8594.3|3477
1662508800000|2022-09-07 00:00:00|8599|8597.5|8615.8|8614.3|8616.3|8614.8|8598|8596.8|4557
1662512400000|2022-09-07 01:00:00|8615.7|8614.2|8613.1|8611.6|8617.4|8616.4|8610.7|8609.4|4358
1662516000000|2022-09-07 02:00:00|8613|8611.5|8618.3|8616.8|8619.5|8618.4|8611.2|8609.9|4587
1662519600000|2022-09-07 03:00:00|8618.4|8616.9|8622.9|8622|8625.7|8624.4|8616.2|8614.8|4220
1662523200000|2022-09-07 04:00:00|8623.4|8622.5|8618.9|8618|8626.8|8625.6|8618.6|8617.5|4193
1662526800000|2022-09-07 05:00:00|8619|8618.1|8618|8616.5|8625.1|8623.9|8615.7|8614.4|3074
1662530400000|2022-09-07 06:00:00|8617.7|8616.2|8618.8|8617.9|8624.6|8623.5|8615.5|8614.4|5807
1662534000000|2022-09-07 07:00:00|8618.7|8617.8|8618.9|8618|8621.6|8620.4|8610.3|8609.1|6387
1662537600000|2022-09-07 08:00:00|8619|8618.1|8618.6|8617.1|8625.3|8624.1|8615.6|8614.4|5749
1662541200000|2022-09-07 09:00:00|8618.3|8616.8|8625.9|8625|8634.7|8633.8|8613.9|8612.5|6121
1662544800000|2022-09-07 10:00:00|8626|8625.1|8648.9|8647.4|8649.6|8648.4|8615.3|8614.3|5874
1662548400000|2022-09-07 11:00:00|8649.1|8647.6|8647.5|8646.6|8663.7|8662.2|8644.3|8643.3|7143
1662552000000|2022-09-07 12:00:00|8647.7|8646.8|8654.7|8653.8|8663.6|8662.7|8644.6|8643.7|6333
1662555600000|2022-09-07 13:00:00|8654.6|8653.7|8676.3|8675.4|8679.5|8678.6|8650.1|8649.2|6681
1662559200000|2022-09-07 14:00:00|8676.4|8675.5|8676.7|8675.8|8689.9|8688.4|8667.9|8666.9|8001
1662562800000|2022-09-07 15:00:00|8676.8|8675.9|8666.7|8665.8|8682.8|8681.5|8663.2|8662.3|5781
1662566400000|2022-09-07 16:00:00|8666.6|8665.7|8676.5|8675.6|8677.2|8676.3|8663.2|8662.3|4571
1662570000000|2022-09-07 17:00:00|8676.6|8675.7|8681.1|8679.6|8683.7|8682.5|8673.8|8672.6|5050
1662573600000|2022-09-07 18:00:00|8681.2|8679.7|8680|8679.1|8686.8|8685.9|8678.4|8677.1|4059
1662577200000|2022-09-07 19:00:00|8679.7|8678.8|8680.2|8679.3|8682.8|8681.9|8674.7|8673.3|3898
1662580800000|2022-09-07 20:00:00|8680.3|8679.4|8680.6|8669.6|8683.4|8681.9|8673.6|8665.9|2961
1662584400000|2022-09-07 21:00:00|8680.9|8669.9|8678|8670|8692.2|8681.2|8675.3|8666.4|3987
1662588000000|2022-09-07 22:00:00|8677.7|8670.5|8671.3|8669.8|8680.9|8675.5|8670.3|8668|3983
1662591600000|2022-09-07 23:00:00|8670.9|8669.4|8677.8|8676.3|8678.4|8677.4|8669.4|8667.5|2802
1662595200000|2022-09-08 00:00:00|8677.9|8676.4|8678.4|8677.5|8682.8|8681.6|8676.9|8675.6|3670
1662598800000|2022-09-08 01:00:00|8678.3|8677.4|8679|8677.5|8680.3|8679|8674.4|8673.2|3066
1662602400000|2022-09-08 02:00:00|8678.7|8677.8|8679.1|8677.6|8680.1|8678.8|8676.5|8675.2|2457
1662606000000|2022-09-08 03:00:00|8679.2|8677.7|8684.4|8682.9|8685.6|8684.5|8678|8676.8|3607
1662609600000|2022-09-08 04:00:00|8684.3|8682.8|8683.8|8682.3|8685.6|8684.5|8681.9|8680.6|2597
1662613200000|2022-09-08 05:00:00|8683.7|8682.2|8684.6|8683.1|8687.6|8686.4|8682.9|8681.9|3140
1662616800000|2022-09-08 06:00:00|8684.5|8683|8688.6|8687.1|8695.5|8694.5|8683.1|8681.7|5396
1662620400000|2022-09-08 07:00:00|8688.7|8687.2|8689.9|8689|8694.7|8693.3|8682.8|8681.4|6787
1662624000000|2022-09-08 08:00:00|8690|8689.1|8697.2|8696.3|8697.6|8696.5|8686.2|8685.3|6007
1662627600000|2022-09-08 09:00:00|8697.5|8696|8697.6|8696.7|8712.6|8711.4|8695.1|8694|4759
1662631200000|2022-09-08 10:00:00|8697.7|8696.8|8674.6|8673.1|8704.6|8703.4|8669.7|8668.2|5312
1662634800000|2022-09-08 11:00:00|8674.2|8673.3|8672.4|8671.5|8686.6|8685.2|8664.6|8663.6|6551
1662638400000|2022-09-08 12:00:00|8672.5|8671.6|8694.4|8692.9|8700.4|8699.3|8661.6|8653|9265
1662642000000|2022-09-08 13:00:00|8694.3|8692.8|8673.2|8671.7|8695.7|8694.2|8662|8660.5|10447
1662645600000|2022-09-08 14:00:00|8673|8672.1|8665.3|8664.4|8680.8|8679.9|8659.5|8658.2|8189
1662649200000|2022-09-08 15:00:00|8665.4|8664.5|8668.7|8667.8|8673.8|8672.6|8655.2|8654.3|6360
1662652800000|2022-09-08 16:00:00|8668.6|8667.7|8682.6|8681.7|8683.9|8683|8668|8666.8|5894
1662656400000|2022-09-08 17:00:00|8682.7|8681.8|8688.6|8687.7|8690.4|8689.5|8677.1|8676.2|5469
1662660000000|2022-09-08 18:00:00|8688.5|8687.6|8690.7|8689.8|8691.5|8690.6|8682.2|8681.3|4475
1662663600000|2022-09-08 19:00:00|8690.6|8689.7|8693.7|8692.8|8695.9|8694.8|8689.6|8688.7|4249
1662667200000|2022-09-08 20:00:00|8693.8|8692.9|8695.3|8684.3|8699.2|8695.1|8690.6|8684|2300
1662670800000|2022-09-08 21:00:00|8695.1|8684.1|8695.6|8686.8|8704|8693|8691.7|8680.7|5685
1662674400000|2022-09-08 22:00:00|8694.8|8689.2|8690.3|8688.8|8701.1|8693.1|8687.2|8684.3|4445
1662678000000|2022-09-08 23:00:00|8690.4|8688.9|8689.5|8688.6|8691|8689.5|8687.6|8686.1|2549
1662681600000|2022-09-09 00:00:00|8689.6|8688.7|8702.4|8700.9|8704.5|8703.2|8688.9|8688|4585
1662685200000|2022-09-09 01:00:00|8702.3|8700.8|8701.4|8700.5|8705.4|8704.2|8699.2|8698|2895
1662688800000|2022-09-09 02:00:00|8701.5|8700.6|8705.5|8704|8706.8|8705.6|8698.7|8697.6|3259
1662692400000|2022-09-09 03:00:00|8705.3|8704.4|8692.7|8691.2|8707.5|8706.2|8691.7|8690.5|4474
1662696000000|2022-09-09 04:00:00|8692.6|8691.1|8692.5|8691.6|8698.4|8697.2|8692.1|8690.9|3676
1662699600000|2022-09-09 05:00:00|8692.4|8691.5|8688.3|8687.4|8694.1|8692.9|8683.7|8682.5|3625
1662703200000|2022-09-09 06:00:00|8688.9|8687.5|8679.7|8678.2|8689.7|8688.6|8675.4|8674.2|5273
1662706800000|2022-09-09 07:00:00|8679.4|8678.5|8681.1|8679.6|8697|8695.5|8678.7|8677.2|7446
1662710400000|2022-09-09 08:00:00|8680.8|8679.9|8691.3|8689.8|8691.8|8690.3|8675.5|8674.2|6446
1662714000000|2022-09-09 09:00:00|8691.7|8690.2|8682.4|8680.9|8695|8694|8675.9|8674.9|5022
1662717600000|2022-09-09 10:00:00|8682.5|8681|8675.2|8673.7|8696.5|8695.6|8674.4|8673.2|5158
1662721200000|2022-09-09 11:00:00|8674.7|8673.8|8684.4|8682.9|8697.7|8696.6|8669.8|8668.7|6166
1662724800000|2022-09-09 12:00:00|8684.1|8683.2|8678.1|8677.2|8693.5|8692.4|8675.9|8674.8|5751
1662728400000|2022-09-09 13:00:00|8678|8677.1|8678.6|8677.7|8685.3|8684.1|8670.5|8669.6|6878
1662732000000|2022-09-09 14:00:00|8678.5|8677.6|8670|8669.1|8679.9|8679|8665.5|8664.6|6671
1662735600000|2022-09-09 15:00:00|8669.9|8669|8660.8|8659.9|8673|8672.1|8660.2|8659.3|5163
1662739200000|2022-09-09 16:00:00|8660.9|8660|8666.9|8665.4|8670|8668.8|8660.2|8659.3|4406
1662742800000|2022-09-09 17:00:00|8666.5|8665.6|8669.1|8668.2|8674.7|8673.8|8666.3|8665.1|3335
1662746400000|2022-09-09 18:00:00|8669.2|8668.3|8667.2|8666.3|8670.9|8670|8665.1|8664.2|3232
1662750000000|2022-09-09 19:00:00|8667.3|8666.4|8667.2|8665.7|8668|8666.6|8663.8|8662.5|2803
1662753600000|2022-09-09 20:00:00|8667.3|8665.8|8669.3|8667.8|8676.4|8670.7|8664.2|8658.7|3125
1662926400000|2022-09-11 20:00:00|8694|8673|8689.6|8670.8|8700.7|8683.1|8673.5|8652.5|1013
1662930000000|2022-09-11 21:00:00|8692.7|8677.1|8678.7|8671.6|8708.5|8687.5|8674.7|8666.3|3690
1662933600000|2022-09-11 22:00:00|8680.4|8671.8|8671.3|8667.6|8682.6|8676.5|8664.1|8660.4|3988