1580774400000|2020-02-04 00:00:00|6461.1|6459.3|6453|6451.2|6461.8|6459.5|6451.2|6449.2|2368
1580778000000|2020-02-04 01:00:00|6452.9|6451.1|6461.4|6458.4|6463.5|6461.4|6450.6|6448.3|4402
1580781600000|2020-02-04 02:00:00|6461.3|6458.3|6457|6455.2|6461.3|6458.8|6454.7|6452.3|3132
1580785200000|2020-02-04 03:00:00|6456.9|6455.1|6466|6463|6471.8|6469.5|6453.5|6450.8|4363
1580788800000|2020-02-04 04:00:00|6465.1|6463.3|6467.9|6466.1|6472.1|6470.3|6463.2|6460.7|3113
1580792400000|2020-02-04 05:00:00|6467.8|6466|6467|6465.2|6471.7|6469.4|6464|6462.2|2707
1580796000000|2020-02-04 06:00:00|6467.1|6465.3|6474.1|6471.1|6474.9|6472.7|6465.8|6463.4|2538
1580799600000|2020-02-04 07:00:00|6473.8|6470.8|6465.1|6463.3|6473.8|6471.3|6462.3|6460.5|2938
1580803200000|2020-02-04 08:00:00|6465.2|6463.4|6467.3|6465.5|6477.7|6475.6|6464|6462.2|3115
1580806800000|2020-02-04 09:00:00|6467.1|6465.3|6459.5|6457.7|6468.2|6466.4|6457.7|6455.9|2346
1580810400000|2020-02-04 10:00:00|6459.6|6457.8|6460|6458.2|6462.2|6460.4|6454.5|6452.7|2217
1580814000000|2020-02-04 11:00:00|6459.9|6458.1|6462.2|6460.4|6466.6|6464.8|6456.9|6454.6|1799
1580817600000|2020-02-04 12:00:00|6462.3|6460.5|6464.1|6462.3|6466.7|6464.6|6459|6457.2|2530
1580821200000|2020-02-04 13:00:00|6464.2|6462.4|6459.5|6457.7|6465|6463.2|6457.3|6455.5|2933
1580824800000|2020-02-04 14:00:00|6459.8|6458|6472.2|6469.2|6472.6|6470.3|6459.2|6457.4|3083
1580828400000|2020-02-04 15:00:00|6471.9|6468.9|6472.6|6470.8|6475|6473.2|6467.1|6465.3|2655
1580832000000|2020-02-04 16:00:00|6472.5|6470.7|6480.1|6478.3|6481|6479.2|6470.5|6468.7|2252
1580835600000|2020-02-04 17:00:00|6480.2|6478.4|6487|6485.2|6490.2|6488.4|6480.1|6478.3|2332
1580839200000|2020-02-04 18:00:00|6486.9|6485.1|6486.4|6484.6|6490.1|6488.3|6485|6482.8|1086
1580842800000|2020-02-04 19:00:00|6486.3|6484.5|6484.7|6481.7|6490.5|6488.7|6483.7|6481.2|1099
1580846400000|2020-02-04 20:00:00|6484.8|6481.8|6488.3|6486.5|6489.4|6487.4|6484.1|6481.8|1216
1580850000000|2020-02-04 21:00:00|6488.4|6486.6|6492.3|6488.3|6503.6|6500.4|6486.6|6481.7|2293
1580853600000|2020-02-04 22:00:00|6492.7|6487.1|6499|6496|6502.8|6499.8|6491.7|6487.1|2406
1580857200000|2020-02-04 23:00:00|6498.9|6495.9|6493.1|6491.3|6501.1|6498.1|6492.2|6490.2|1920
1580860800000|2020-02-05 00:00:00|6493.4|6491.6|6488.9|6487.1|6497.1|6494.6|6487.2|6484.8|2877
1580864400000|2020-02-05 01:00:00|6488.8|6487|6490.4|6488.6|6490.8|6488.8|6480.2|6477.6|4063
1580868000000|2020-02-05 02:00:00|6490.5|6488.7|6480|6478.2|6492.1|6490.2|6479.9|6477.8|3813
1580871600000|2020-02-05 03:00:00|6480.1|6478.3|6484.4|6482.6|6484.7|6482.8|6479.2|6477.4|2371
1580875200000|2020-02-05 04:00:00|6484.5|6482.7|6485.3|6483.5|6488|6485.7|6482.3|6479.9|1610
1580878800000|2020-02-05 05:00:00|6485.2|6483.4|6482.4|6480.6|6486.9|6485.1|6481.9|6479.7|2123
1580882400000|2020-02-05 06:00:00|6482.5|6480.7|6481.4|6479.6|6486.7|6484.5|6480|6478.2|1979
1580886000000|2020-02-05 07:00:00|6481.3|6479.5|6484.2|6482.4|6488|6486.2|6479.3|6476.8|2620
1580889600000|2020-02-05 08:00:00|6484.8|6481.8|6500.6|6498.8|6502|6499.3|6481.3|6478.9|4081
1580893200000|2020-02-05 09:00:00|6500.9|6499.1|6498.1|6496.3|6503.9|6502.1|6495.6|6493.8|3939
1580896800000|2020-02-05 10:00:00|6498|6496.2|6493.3|6491.5|6501.4|6499.6|6492.1|6490.3|2456
1580900400000|2020-02-05 11:00:00|6493.4|6491.6|6486.8|6485|6498.7|6496.5|6484.2|6481.9|2955
1580904000000|2020-02-05 12:00:00|6486.7|6484.9|6490.3|6488.5|6492.1|6490.3|6482.7|6480.9|2552
1580907600000|2020-02-05 13:00:00|6490.2|6488.4|6488.9|6487.1|6490.4|6488.6|6479.1|6476.7|3812
1580911200000|2020-02-05 14:00:00|6488.3|6486.5|6481.5|6478.5|6489.9|6487.8|6477.3|6475.5|3671
1580914800000|2020-02-05 15:00:00|6481.4|6478.4|6476.5|6474.7|6482|6479.8|6473.4|6471.6|4429
1580918400000|2020-02-05 16:00:00|6476.6|6474.8|6477.3|6475.5|6481.2|6479.4|6474.1|6472.3|2598
1580922000000|2020-02-05 17:00:00|6477.2|6475.4|6472.2|6470.4|6477.7|6475.9|6472.2|6470.4|1621
1580925600000|2020-02-05 18:00:00|6472.1|6470.3|6473.1|6471.3|6473.3|6471.5|6470.2|6468.4|917
1580929200000|2020-02-05 19:00:00|6473.2|6471.4|6477.1|6475.3|6478.5|6476.7|6473|6471.2|980
1580932800000|2020-02-05 20:00:00|6477|6475.2|6474.8|6473|6478.9|6476.6|6473.9|6471.6|1012
1580936400000|2020-02-05 21:00:00|6474.9|6473.1|6476.1|6473.1|6477.6|6475|6474.9|6472.6|1009
1580940000000|2020-02-05 22:00:00|6475.9|6472.9|6479.6|6476.6|6482.1|6478.9|6475.1|6472.1|1864
1580943600000|2020-02-05 23:00:00|6479.7|6476.7|6482.5|6479.5|6482.7|6480.1|6478.1|6475.5|1063
1580947200000|2020-02-06 00:00:00|6482.2|6479.2|6476.9|6475.1|6485.5|6483.3|6476.8|6473.7|2246
1580950800000|2020-02-06 01:00:00|6477|6475.2|6475|6473.2|6483.5|6481.7|6470.1|6467.6|3860
1580954400000|2020-02-06 02:00:00|6475.1|6473.3|6471|6469.2|6477.4|6475|6468.4|6466.3|2364
1580958000000|2020-02-06 03:00:00|6471.1|6469.3|6473.7|6471.9|6476.1|6474.3|6470.9|6469.1|2242
1580961600000|2020-02-06 04:00:00|6473.8|6472|6476.6|6474.8|6480.9|6478.5|6473.4|6471.6|3052
1580965200000|2020-02-06 05:00:00|6476.4|6474.6|6473|6471.2|6476.7|6474.9|6472|6469.7|2559
1580968800000|2020-02-06 06:00:00|6472.9|6471.1|6473.1|6471.3|6476.7|6474.9|6469|6467.2|2124
1580972400000|2020-02-06 07:00:00|6473.2|6471.4|6471.7|6469.9|6473.8|6472|6467.5|6465.7|2208
1580976000000|2020-02-06 08:00:00|6472.3|6469.3|6461.4|6459.6|6473.7|6471.6|6458.6|6456.7|2673
1580979600000|2020-02-06 09:00:00|6461.5|6459.7|6464|6462.2|6465.6|6463.8|6458.8|6457|2676
1580983200000|2020-02-06 10:00:00|6464.1|6462.3|6465.9|6464.1|6471.7|6469.4|6463.9|6462.1|1887
1580986800000|2020-02-06 11:00:00|6465.8|6464|6471.6|6469.8|6472.5|6470.7|6464|6462.2|2010
1580990400000|2020-02-06 12:00:00|6471.7|6469.9|6475|6473.2|6475.7|6473.9|6469.4|6467.6|2011
1580994000000|2020-02-06 13:00:00|6474.9|6473.1|6475.6|6473.8|6476.2|6474.3|6472.5|6470.1|2415
1580997600000|2020-02-06 14:00:00|6475.4|6473.6|6465|6463.2|6475.7|6473.9|6463|6461.2|3079
1581001200000|2020-02-06 15:00:00|6465.1|6463.3|6462.1|6460.3|6465.8|6464|6455.1|6453.3|3954
1581004800000|2020-02-06 16:00:00|6462|6460.2|6462.3|6460.5|6468.8|6467|6458.6|6456.8|2585
1581008400000|2020-02-06 17:00:00|6462.2|6460.4|6462.1|6460.3|6463.3|6461.5|6460.5|6458.7|1760
1581012000000|2020-02-06 18:00:00|6462|6460.2|6461.6|6459.8|6463.3|6461.5|6461.2|6459.4|977
1581015600000|2020-02-06 19:00:00|6461.5|6459.7|6459.4|6457.6|6463|6461.2|6458.9|6456.7|1212
1581019200000|2020-02-06 20:00:00|6459.5|6457.7|6459.2|6456.2|6465.1|6462.7|6456.5|6454.1|1340
1581022800000|2020-02-06 21:00:00|6460|6457|6460.3|6457.3|6461.9|6458.9|6457.6|6455.3|1096
1581026400000|2020-02-06 22:00:00|6460|6455.9|6461.8|6458.8|6463.2|6460.2|6459|6455.7|1508
1581030000000|2020-02-06 23:00:00|6461.5|6458.5|6460.7|6458.9|6466.1|6463.4|6459.4|6457|1291
1581033600000|2020-02-07 00:00:00|6461.2|6458.2|6453.1|6451.3|6461.4|6459.1|6448.7|6446|2085
1581037200000|2020-02-07 01:00:00|6453.2|6451.4|6455.2|6452.2|6457.3|6454.6|6449.7|6447.6|3754
1581040800000|2020-02-07 02:00:00|6455.1|6452.1|6454.5|6452.7|6462|6459|6451|6449.2|3182
1581044400000|2020-02-07 03:00:00|6454.4|6452.6|6458.5|6456.7|6459.7|6457.9|6453.6|6451.2|2456
1581048000000|2020-02-07 04:00:00|6458.4|6456.6|6452.5|6450.7|6460.1|6458.1|6452.2|6449.8|1556
1581051600000|2020-02-07 05:00:00|6452.4|6450.6|6452.7|6450.9|6455.1|6453.3|6450.7|6448.9|1485
1581055200000|2020-02-07 06:00:00|6452.8|6451|6451.6|6449.8|6454.4|6452.5|6448.3|6446.5|2296
1581058800000|2020-02-07 07:00:00|6451.5|6449.7|6438.3|6436.5|6452.3|6450|6438.3|6436.2|3020
1581062400000|2020-02-07 08:00:00|6438.4|6436.6|6430|6428.2|6441.6|6439.6|6428.1|6426.3|2844
1581066000000|2020-02-07 09:00:00|6430.1|6428.3|6418.3|6415.3|6430.2|6428.4|6417.6|6415.2|2561
1581069600000|2020-02-07 10:00:00|6417.7|6415.9|6418.9|6417.1|6422|6420.2|6414.5|6412.3|2640
1581073200000|2020-02-07 11:00:00|6418.8|6417|6418.9|6417.1|6423|6421.2|6417.2|6415.4|2000
1581076800000|2020-02-07 12:00:00|6419|6417.2|6420.8|6419|6420.8|6419|6415.6|6413.4|1880
1581080400000|2020-02-07 13:00:00|6420.5|6418.7|6411|6409.2|6423.5|6420.1|6410.6|6407.7|3922
1581084000000|2020-02-07 14:00:00|6411.2|6409.4|6416.4|6413.4|6421.3|6419.5|6404.1|6402.3|4153
1581087600000|2020-02-07 15:00:00|6416.3|6413.3|6410.6|6408.8|6421.6|6419.1|6409.6|6407.8|3792
1581091200000|2020-02-07 16:00:00|6410.5|6408.7|6406|6404.2|6414.1|6412.3|6404.4|6402.6|2776
1581094800000|2020-02-07 17:00:00|6406.1|6404.3|6402.4|6400.6|6406.3|6404.5|6401.4|6399.6|1563
1581098400000|2020-02-07 18:00:00|6402.5|6400.7|6400.1|6398.3|6407|6405.2|6399.5|6397.7|1322
1581102000000|2020-02-07 19:00:00|6400|6398.2|6403.1|6401.3|6404|6402.2|6399.1|6397.3|1249
1581105600000|2020-02-07 20:00:00|6403|6401.2|6401.4|6399.6|6403.1|6401.3|6399|6397.2|1018
1581109200000|2020-02-07 21:00:00|6401.6|6399.8|6404|6400.7|6407.1|6402.4|6400.5|6397.9|1314
1581282000000|2020-02-09 21:00:00|6412.3|6405.8|6405.7|6401.3|6417|6407.8|6404.3|6396.5|534
1581285600000|2020-02-09 22:00:00|6405.6|6401.4|6408.8|6405.8|6408.9|6405.9|6404.3|6399.5|1340
1581289200000|2020-02-09 23:00:00|6408.9|6405.9|6399.3|6397.5|6409.3|6406.8|6398.1|6395.7|4221
1581292800000|2020-02-10 00:00:00|6398.9|6397.1|6408.4|6406.6|6409.2|6407.4|6395.5|6393.4|3269
1581296400000|2020-02-10 01:00:00|6407.9|6406.1|6409.2|6407.4|6410.2|6408.1|6397.8|6395.2|4354
1581300000000|2020-02-10 02:00:00|6409.3|6407.5|6415|6413.2|6419|6416.5|6407.9|6405.5|3941
1581303600000|2020-02-10 03:00:00|6415.1|6413.3|6407|6405.2|6417.1|6415.3|6404.6|6402|2788
1581307200000|2020-02-10 04:00:00|6407.1|6405.3|6411|6409.2|6412.9|6410.5|6405.5|6403.6|2190
1581310800000|2020-02-10 05:00:00|6411.1|6409.3|6412.2|6410.4|6415.3|6412.8|6410.3|6408.5|2116
1581314400000|2020-02-10 06:00:00|6411.9|6410.1|6411.9|6408.9|6413.9|6412.1|6409.1|6407.1|2554
1581318000000|2020-02-10 07:00:00|6411.7|6408.7|6406.1|6404.3|6413.2|6411.4|6405.1|6403.3|2564
1581321600000|2020-02-10 08:00:00|6406|6404.2|6412.3|6410.5|6413.2|6411.4|6402.9|6401.1|2924
1581325200000|2020-02-10 09:00:00|6412.2|6410.4|6412.6|6410.8|6415.7|6413.9|6406.3|6404.5|2432
1581328800000|2020-02-10 10:00:00|6412.5|6410.7|6406.1|6404.3|6416.5|6414.7|6405.1|6402.8|2104
1581332400000|2020-02-10 11:00:00|6406.2|6404.4|6406.6|6404.8|6412.1|6410.3|6405.1|6403.3|2219
1581336000000|2020-02-10 12:00:00|6406.5|6404.7|6399.9|6398.1|6407.7|6405.9|6398.3|6396.4|1709
1581339600000|2020-02-10 13:00:00|6400.3|6398.5|6396.4|6394.6|6407.3|6405.5|6395.3|6393.5|2791
1581343200000|2020-02-10 14:00:00|6396.3|6394.5|6394|6392.2|6399.4|6397.6|6390.1|6388.3|3179
1581346800000|2020-02-10 15:00:00|6393.9|6392.1|6388.8|6387|6397.2|6395.4|6386.6|6384.8|2956
1581350400000|2020-02-10 16:00:00|6388.7|6386.9|6384.7|6382.9|6389.7|6387.9|6383.4|6381.6|1853
1581354000000|2020-02-10 17:00:00|6384.6|6382.8|6384.8|6381.8|6387.4|6385.6|6382.9|6381.1|1653
1581357600000|2020-02-10 18:00:00|6384.7|6381.7|6386.7|6384.9|6388.6|6386.8|6383.8|6381.5|1055
1581361200000|2020-02-10 19:00:00|6387.2|6385.4|6388.7|6386.9|6389.6|6387.8|6385.6|6383.2|928
1581364800000|2020-02-10 20:00:00|6388.6|6386.8|6386.6|6384.8|6389.6|6387.8|6385.3|6383.5|1160
1581368400000|2020-02-10 21:00:00|6386.5|6384.7|6386.3|6383.3|6388.2|6386.2|6384.5|6382|1113
1581372000000|2020-02-10 22:00:00|6385.9|6382.9|6386.4|6383.4|6387.6|6384.6|6384.5|6381|1161
1581375600000|2020-02-10 23:00:00|6386.3|6383.3|6388.6|6386.8|6388.7|6386.9|6383.1|6380.7|1907
1581379200000|2020-02-11 00:00:00|6388.5|6386.7|6382.5|6380.7|6388.7|6386.9|6379.5|6376.9|2719
1581382800000|2020-02-11 01:00:00|6382.4|6380.6|6388.5|6386.7|6393.2|6390.8|6381.4|6379.5|3439
1581386400000|2020-02-11 02:00:00|6388.4|6386.6|6390.3|6388.5|6392|6389.7|6380.3|6378.5|2971
1581390000000|2020-02-11 03:00:00|6390.2|6388.4|6392.2|6390.4|6394.2|6392.2|6388.2|6385.6|2340
1581393600000|2020-02-11 04:00:00|6392.1|6390.3|6390.2|6388.4|6392.1|6390.3|6386.5|6384.7|2162
1581397200000|2020-02-11 05:00:00|6390.3|6388.5|6395.6|6393.8|6396.4|6393.9|6389.3|6387.5|1979
1581400800000|2020-02-11 06:00:00|6395.5|6393.7|6396.3|6394.5|6399.8|6397.6|6395.2|6393.4|2300
1581404400000|2020-02-11 07:00:00|6396.4|6394.6|6390.8|6389|6396.4|6394.6|6389.3|6387.3|2501
1581408000000|2020-02-11 08:00:00|6390.7|6388.9|6395.2|6393.4|6395.7|6393.9|6385.5|6383.7|2321
1581411600000|2020-02-11 09:00:00|6395.3|6393.5|6394.5|6392.7|6398.7|6396.9|6392.2|6390.4|3069
1581415200000|2020-02-11 10:00:00|6394.6|6392.8|6395.4|6393.6|6397.3|6395.5|6390.8|6388.9|2324
1581418800000|2020-02-11 11:00:00|6395.5|6393.7|6394.1|6392.3|6396.6|6394.8|6393.3|6391.1|1666
1581422400000|2020-02-11 12:00:00|6394.2|6392.4|6393.5|6391.7|6396.8|6395|6390.9|6389.1|1829
1581426000000|2020-02-11 13:00:00|6393.6|6391.8|6398.6|6396.8|6398.7|6396.9|6387.9|6386.1|3219
1581429600000|2020-02-11 14:00:00|6399.1|6396.1|6411.1|6409.3|6413.4|6411|6396.1|6394.3|3516
1581433200000|2020-02-11 15:00:00|6411|6409.2|6409.5|6407.7|6422|6420.2|6407.2|6405.2|3461
1581436800000|2020-02-11 16:00:00|6409.4|6407.6|6402|6400.2|6411.4|6409.6|6401.2|6399.4|2711
1581440400000|2020-02-11 17:00:00|6402.1|6400.3|6402.5|6399.5|6407.2|6404.9|6400.4|6398.6|2244
1581444000000|2020-02-11 18:00:00|6402.6|6399.6|6400.8|6399|6404.5|6402.7|6400.2|6398.4|1149
1581447600000|2020-02-11 19:00:00|6400.7|6398.9|6400.9|6399.1|6403.8|6402|6400.6|6398.8|1307
1581451200000|2020-02-11 20:00:00|6400.8|6399|6401.5|6399.7|6403.7|6401.9|6399.6|6397.6|1234
1581454800000|2020-02-11 21:00:00|6401.4|6399.6|6405.2|6402.2|6405.7|6403.1|6400.2|6398.4|1051
1581458400000|2020-02-11 22:00:00|6407.5|6401.3|6404.6|6401.6|6409.3|6406.2|6402.6|6399.2|2061
1581462000000|2020-02-11 23:00:00|6404.5|6401.5|6406.7|6404.9|6410.2|6407.7|6402.3|6400|1393
1581465600000|2020-02-12 00:00:00|6406.5|6404.7|6415.3|6411.3|6416.6|6412|6404.5|6402.6|2827
1581469200000|2020-02-12 01:00:00|6415.5|6411|6464.1|6462.3|6466.3|6464|6412.4|6408.7|5168
1581472800000|2020-02-12 02:00:00|6464|6462.2|6472.3|6470.5|6477.9|6475.9|6463.2|6460.3|4089
1581476400000|2020-02-12 03:00:00|6472.2|6470.4|6461.2|6459.4|6472.2|6470.4|6460.9|6458.4|2715
1581480000000|2020-02-12 04:00:00|6460.9|6459.1|6458.4|6456.6|6464|6462.1|6458.2|6456.4|1980
1581483600000|2020-02-12 05:00:00|6458.1|6456.3|6459.7|6457.9|6466|6463.9|6457.3|6455.5|2351
1581487200000|2020-02-12 06:00:00|6459.6|6457.8|6461|6459.2|6463|6460.3|6454.3|6452.5|2633
1581490800000|2020-02-12 07:00:00|6461.1|6459.3|6464.7|6462.9|6469.7|6466.8|6458.4|6456.6|2847
1581494400000|2020-02-12 08:00:00|6464.6|6462.8|6472.8|6471|6480.5|6478.5|6463.4|6460.9|3891
1581498000000|2020-02-12 09:00:00|6472.5|6470.7|6470.4|6468.6|6472.5|6470.7|6465.5|6463.7|2639
1581501600000|2020-02-12 10:00:00|6470.5|6468.7|6474.6|6472.8|6475.7|6473.9|6469.3|6467.5|1872
1581505200000|2020-02-12 11:00:00|6474.7|6472.9|6483.4|6481.6|6485.3|6483.5|6471.8|6470|1962
1581508800000|2020-02-12 12:00:00|6483.3|6481.5|6485|6483.2|6487.2|6485.4|6480.1|6478.3|2053
1581512400000|2020-02-12 13:00:00|6485.1|6483.3|6474.6|6472.8|6488.6|6486.8|6473.5|6471.7|2390
1581516000000|2020-02-12 14:00:00|6474.7|6472.9|6473|6470|6480.5|6478.2|6469.4|6467.6|2812
1581519600000|2020-02-12 15:00:00|6472.9|6469.9|6471.5|6469.7|6473.5|6471.7|6465.2|6463.4|3252
1581523200000|2020-02-12 16:00:00|6472.1|6470.3|6472.6|6470.8|6474.6|6472.8|6466.7|6464.9|2754
1581526800000|2020-02-12 17:00:00|6472.5|6470.7|6463.6|6461.8|6473.5|6471.7|6461.5|6459.7|2391
1581530400000|2020-02-12 18:00:00|6463.5|6461.7|6464.4|6462.6|6466.2|6464.4|6462.6|6460.8|994
1581534000000|2020-02-12 19:00:00|6464.3|6462.5|6461.3|6459.5|6466.3|6464.2|6460.4|6458.6|1514
1581537600000|2020-02-12 20:00:00|6461.5|6459.7|6464.5|6462.7|6466.1|6464.3|6461.5|6459.7|1109
1581541200000|2020-02-12 21:00:00|6465.3|6463.5|6467.4|6464.4|6469.3|6466.9|6464|6461.7|1024
1581544800000|2020-02-12 22:00:00|6469.6|6464.5|6463.8|6460.8|6470|6465.6|6461.2|6458.2|2251
1581548400000|2020-02-12 23:00:00|6463.7|6460.7|6447.4|6444.4|6464.6|6461.6|6430.4|6427.4|3383
1581552000000|2020-02-13 00:00:00|6447.3|6444.3|6444.4|6442.6|6456.8|6453.8|6442.7|6440.8|4869
1581555600000|2020-02-13 01:00:00|6444.3|6442.5|6452.5|6450.7|6456.1|6453.9|6443.6|6441.8|4121
1581559200000|2020-02-13 02:00:00|6452.6|6450.8|6450.7|6448.9|6458|6455|6449|6446.7|2747
1581562800000|2020-02-13 03:00:00|6450.6|6448.8|6452.5|6450.7|6453.8|6452|6449.7|6447.8|2250
1581566400000|2020-02-13 04:00:00|6452.6|6450.8|6448.3|6446.5|6455.2|6453.2|6447.3|6445.5|2196
1581570000000|2020-02-13 05:00:00|6448.2|6446.4|6449.6|6447.8|6450.5|6448.6|6444.9|6442.5|2278
1581573600000|2020-02-13 06:00:00|6449.5|6447.7|6444.6|6442.8|6450.3|6448.5|6444.2|6442.2|2306
1581577200000|2020-02-13 07:00:00|6444.7|6442.9|6452|6450.2|6453.4|6451.6|6443.4|6441.6|2542
1581580800000|2020-02-13 08:00:00|6452.1|6450.3|6464.6|6462.8|6466.1|6464.3|6451|6449.2|2635
1581584400000|2020-02-13 09:00:00|6464.5|6462.7|6455.4|6453.6|6467.9|6465.8|6453.5|6451.7|2323
1581588000000|2020-02-13 10:00:00|6455.3|6453.5|6454.3|6452.5|6460.8|6459|6448.4|6446.6|2446
1581591600000|2020-02-13 11:00:00|6454.4|6452.6|6447.1|6445.3|6456.5|6454.7|6445.6|6443.8|2210
1581595200000|2020-02-13 12:00:00|6447.4|6445.6|6451.9|6450.1|6454|6452.2|6447.4|6445.6|2709
1581598800000|2020-02-13 13:00:00|6452|6450.2|6453.6|6451.8|6460.7|6455.8|6450.5|6448.7|2693
1581602400000|2020-02-13 14:00:00|6453.7|6451.9|6461.2|6459.4|6467|6465.2|6450.2|6448.4|3373
1581606000000|2020-02-13 15:00:00|6461.6|6459.8|6453.1|6451.3|6463.3|6461.5|6449.2|6447.4|4080
1581609600000|2020-02-13 16:00:00|6453|6451.2|6443.7|6441.9|6456.3|6454.5|6441.5|6439.7|2438
1581613200000|2020-02-13 17:00:00|6443.8|6442|6442.5|6440.7|6445.6|6443.8|6439.7|6437.9|1727
1581616800000|2020-02-13 18:00:00|6442.4|6440.6|6443.8|6442|6444.5|6442.7|6441.2|6439.4|966
1581620400000|2020-02-13 19:00:00|6443.7|6441.9|6442.7|6440.9|6444.6|6442.8|6442.5|6440.7|918
1581624000000|2020-02-13 20:00:00|6442.6|6440.8|6442.7|6440.9|6444.8|6443|6441.5|6439.7|1259
1581627600000|2020-02-13 21:00:00|6442.6|6440.8|6438.7|6435.7|6442.8|6441|6437.9|6435.4|1068
1581631200000|2020-02-13 22:00:00|6438.6|6435.6|6441.7|6438.7|6442|6438.8|6436|6433|1462
1581634800000|2020-02-13 23:00:00|6441.8|6438.8|6442.2|6440.4|6444|6441.6|6433.5|6430.5|2577
1581638400000|2020-02-14 00:00:00|6442.5|6440.7|6440.4|6438.6|6442.9|6441.1|6434.7|6432.3|2789
1581642000000|2020-02-14 01:00:00|6440.3|6438.5|6437.2|6435.4|6444.1|6442.3|6434|6431.9|3027
1581645600000|2020-02-14 02:00:00|6437.1|6435.3|6439.6|6437.8|6440.3|6438.5|6433.4|6431.6|2377
1581649200000|2020-02-14 03:00:00|6439.5|6437.7|6434.5|6432.7|6441.3|6439.3|6434.1|6431.9|2357
1581652800000|2020-02-14 04:00:00|6434.4|6432.6|6431.7|6429.9|6438.4|6436|6431.7|6429.9|1453
1581656400000|2020-02-14 05:00:00|6431.8|6430|6434.7|6432.9|6435.5|6433.2|6431.4|6429.4|1527
1581660000000|2020-02-14 06:00:00|6434.8|6433|6434.3|6431.3|6436.4|6434.6|6431.7|6429.9|1537
1581663600000|2020-02-14 07:00:00|6434.2|6431.2|6439.8|6438|6442.5|6440.1|6431.5|6429.7|2549
1581667200000|2020-02-14 08:00:00|6439.7|6437.9|6436.8|6435|6439.7|6437.9|6433|6430.7|2176
1581670800000|2020-02-14 09:00:00|6436.7|6434.9|6436.1|6434.3|6440.2|6438.4|6433.9|6432.1|2034
1581674400000|2020-02-14 10:00:00|6436.2|6434.4|6433.2|6431.4|6438.2|6436.4|6431.3|6429.5|1743
1581678000000|2020-02-14 11:00:00|6433.3|6431.5|6425.3|6423.5|6436.3|6434.5|6424|6422.2|1562
1581681600000|2020-02-14 12:00:00|6425.2|6423.4|6432.1|6430.3|6432.2|6430.4|6424.7|6422.9|1704
1581685200000|2020-02-14 13:00:00|6432.2|6430.4|6440|6438.2|6442.7|6440.9|6428.6|6424.5|2714
1581688800000|2020-02-14 14:00:00|6440.1|6438.3|6439.3|6436.3|6445.4|6443.6|6435.4|6433.6|2566
1581692400000|2020-02-14 15:00:00|6439.2|6436.2|6433.6|6431.8|6439.2|6437|6430|6428.2|2924
1581696000000|2020-02-14 16:00:00|6433.8|6432|6436.8|6435|6437.8|6436|6430.6|6428.8|2059
1581699600000|2020-02-14 17:00:00|6436.7|6434.9|6435.8|6434|6437.6|6435.8|6434.6|6432.8|1453
1581703200000|2020-02-14 18:00:00|6435.9|6434.1|6431.3|6429.5|6436.2|6434.4|6430.8|6429|885
1581706800000|2020-02-14 19:00:00|6431.4|6429.6|6433.6|6431.8|6434.2|6432.4|6431.2|6428.9|925
1581710400000|2020-02-14 20:00:00|6433.7|6431.9|6433.5|6431.7|6435|6432.8|6433.2|6431|919
1581714000000|2020-02-14 21:00:00|6433.4|6431.6|6435.5|6432.5|6438.2|6434|6432.9|6429.2|1127
1581886800000|2020-02-16 21:00:00|6448.6|6433.6|6452.1|6444.4|6454.8|6445.8|6446.1|6432|201
1581890400000|2020-02-16 22:00:00|6453.3|6445.8|6444.1|6441.1|6453.5|6446.4|6442.3|6439.3|1796
1581894000000|2020-02-16 23:00:00|6444.2|6441.2|6446.5|6444.7|6449.4|6446.9|6440.5|6437.5|2258
1581897600000|2020-02-17 00:00:00|6446|6444.2|6435.2|6433.4|6446.2|6444.2|6433.2|6431.2|2392
1581901200000|2020-02-17 01:00:00|6435.3|6433.5|6438.9|6437.1|6440.4|6438.6|6434.2|6432.1|2611
1581904800000|2020-02-17 02:00:00|6439|6437.2|6435.9|6434.1|6442.6|6440.8|6434.1|6432.3|2341
1581908400000|2020-02-17 03:00:00|6436|6434.2|6432.7|6430.9|6436.8|6434.8|6429.1|6427.1|1697
1581912000000|2020-02-17 04:00:00|6432.6|6430.8|6431.3|6428.3|6434.7|6432.5|6430.2|6428.3|1493
1581915600000|2020-02-17 05:00:00|6430.5|6428.7|6434.2|6432.4|6437.3|6435.5|6429.9|6428.1|1844
1581919200000|2020-02-17 06:00:00|6434.1|6432.3|6429.8|6428|6435.2|6432.9|6429|6427.2|1911
1581922800000|2020-02-17 07:00:00|6429.7|6427.9|6434.1|6432.3|6437.4|6435.1|6427.3|6425.5|1991
1581926400000|2020-02-17 08:00:00|6434.2|6432.4|6432.7|6430.9|6434.2|6432.4|6429|6427.2|1828
1581930000000|2020-02-17 09:00:00|6432.6|6430.8|6436.8|6435|6437.5|6435.7|6431|6429.2|1635
1581933600000|2020-02-17 10:00:00|6436.9|6435.1|6435.7|6433.9|6442|6440.2|6435|6433.2|1699
1581937200000|2020-02-17 11:00:00|6435.6|6433.8|6430.8|6429|6437.1|6435.3|6427.5|6425.3|1443
1581940800000|2020-02-17 12:00:00|6430.9|6429.1|6424.9|6423.1|6431|6429.2|6424.1|6422.1|1429
1581944400000|2020-02-17 13:00:00|6424.8|6423|6427.9|6426.1|6430|6428.2|6421.4|6419.6|1478
1581948000000|2020-02-17 14:00:00|6428|6426.2|6434.9|6433.1|6437.4|6435.6|6426.7|6424.9|1636
1581951600000|2020-02-17 15:00:00|6435|6433.2|6437.3|6435.5|6440.4|6438.6|6426.8|6425|2081
1581955200000|2020-02-17 16:00:00|6437.5|6435.7|6439.7|6437.9|6440.3|6438.5|6434.4|6432.6|1273
1581958800000|2020-02-17 17:00:00|6439.6|6437.8|6440.6|6437.6|6444.1|6441.7|6439.6|6437.2|1149
1581962400000|2020-02-17 18:00:00|6440.5|6437.5|6440.7|6438.9|6442.3|6439.8|6438.5|6435.8|1450
1581966000000|2020-02-17 19:00:00|6440.5|6438.7|6440.6|6437.6|6441.8|6438.9|6436.5|6434.1|1423
1581969600000|2020-02-17 20:00:00|6440.8|6437.8|6442.3|6439.3|6443.9|6441.6|6438.9|6435.9|2051
1581973200000|2020-02-17 21:00:00|6442.4|6439.4|6438.6|6433.4|6442.4|6439.4|6438.1|6433.4|2090
1581976800000|2020-02-17 22:00:00|6439|6433.1|6440.7|6437.7|6443.4|6440.3|6437.1|6432.2|2453
1581980400000|2020-02-17 23:00:00|6440.6|6437.6|6438.6|6436.8|6443.6|6440.8|6435.5|6433.4|1924
1581984000000|2020-02-18 00:00:00|6438.3|6436.5|6421.8|6418.8|6438.4|6436.6|6421|6418.7|3436
1581987600000|2020-02-18 01:00:00|6421.2|6419.4|6412.2|6410.4|6424|6422|6409.1|6407.3|3040
1581991200000|2020-02-18 02:00:00|6412.3|6410.5|6410.6|6408.8|6412.3|6410.5|6407.2|6405.2|2414
1581994800000|2020-02-18 03:00:00|6410.4|6408.6|6414.5|6412.7|6416.2|6414.1|6409.3|6407.5|1887
1581998400000|2020-02-18 04:00:00|6414.6|6412.8|6418.1|6416.3|6420.4|6418.6|6413.5|6411.7|1104
1582002000000|2020-02-18 05:00:00|6418.2|6416.4|6419.1|6417.3|6419.5|6417.7|6415|6413.2|1431
1582005600000|2020-02-18 06:00:00|6418.6|6416.8|6413.1|6411.3|6420.4|6418|6412|6410.2|2062
1582009200000|2020-02-18 07:00:00|6413.2|6411.4|6410|6408.2|6416.9|6415.1|6407.4|6405.2|2539
1582012800000|2020-02-18 08:00:00|6410.1|6408.3|6405.3|6403.5|6414.4|6412.6|6404.5|6402.6|2570
1582016400000|2020-02-18 09:00:00|6405.4|6403.6|6398.4|6396.6|6405.4|6403.6|6395.5|6393.7|2244
1582020000000|2020-02-18 10:00:00|6398.5|6396.7|6392.9|6391.1|6400.2|6398.4|6391.8|6390|2716
1582023600000|2020-02-18 11:00:00|6392.8|6391|6396.8|6395|6400.6|6398.8|6392.8|6390.8|1882
1582027200000|2020-02-18 12:00:00|6396.9|6395.1|6392.9|6391.1|6397.1|6395.3|6391.7|6389.9|2332
1582030800000|2020-02-18 13:00:00|6392.8|6391|6392.2|6390.4|6395.4|6393.6|6388.4|6386.6|2281
1582034400000|2020-02-18 14:00:00|6392.3|6390.5|6394.5|6392.7|6395.7|6393.9|6384.1|6382.3|2587
1582038000000|2020-02-18 15:00:00|6394.6|6392.8|6399.3|6397.5|6402.1|6400.3|6390.6|6388.8|3154
1582041600000|2020-02-18 16:00:00|6398.8|6397|6393.9|6392.1|6399.8|6398|6391.1|6389.3|2446
1582045200000|2020-02-18 17:00:00|6394|6392.2|6388|6385|6394.4|6392.6|6386|6384.2|1641
1582048800000|2020-02-18 18:00:00|6388.1|6385.1|6383.8|6382|6388.2|6386.1|6383.6|6381.8|1146
1582052400000|2020-02-18 19:00:00|6383.7|6381.9|6385.9|6384.1|6387.6|6385.8|6382.5|6380.7|1139
1582056000000|2020-02-18 20:00:00|6385.8|6384|6387.6|6385.8|6388.2|6386.4|6385.2|6383.4|1039
1582059600000|2020-02-18 21:00:00|6387.7|6385.9|6387.4|6384.4|6388.4|6386.6|6385.5|6383.2|1212
1582063200000|2020-02-18 22:00:00|6387.3|6384.3|6387.8|6384.8|6390.3|6386.3|6386.7|6383.5|1851
1582066800000|2020-02-18 23:00:00|6387.9|6384.9|6394.5|6392.7|6395.8|6394|6387.8|6384.8|2323
1582070400000|2020-02-19 00:00:00|6395.3|6393.5|6398.3|6396.5|6400.2|6398.4|6391.4|6389.6|2064
1582074000000|2020-02-19 01:00:00|6398.4|6396.6|6392.5|6390.7|6399.5|6397.7|6391.9|6390.1|2875
1582077600000|2020-02-19 02:00:00|6392.6|6390.8|6395.9|6394.1|6401.6|6399.8|6392.3|6390.5|2549
1582081200000|2020-02-19 03:00:00|6395.8|6394|6396.2|6394.4|6397.6|6395.8|6393.3|6391.5|1963
1582084800000|2020-02-19 04:00:00|6396.3|6394.5|6394.5|6392.7|6398.4|6396.6|6393.3|6391.5|1546
1582088400000|2020-02-19 05:00:00|6394.4|6392.6|6391.8|6390|6394.9|6393.1|6390.4|6388.2|1806
1582092000000|2020-02-19 06:00:00|6391.7|6389.9|6392.4|6390.6|6393.8|6392|6389.9|6388.1|2043
1582095600000|2020-02-19 07:00:00|6392.5|6390.7|6399.3|6397.5|6400.8|6399|6390.6|6388.8|1982
1582099200000|2020-02-19 08:00:00|6399.2|6397.4|6400.6|6398.8|6401.7|6399.9|6395|6393.2|2087
1582102800000|2020-02-19 09:00:00|6400.5|6398.7|6404.5|6402.7|6412.2|6410.2|6400.4|6398.6|2410
1582106400000|2020-02-19 10:00:00|6404.3|6402.5|6399.8|6398|6404.7|6402.9|6399.6|6397.8|1823
1582110000000|2020-02-19 11:00:00|6399.7|6397.9|6398.3|6396.5|6400.7|6398.9|6391.6|6389.8|1823
1582113600000|2020-02-19 12:00:00|6398.2|6396.4|6397.4|6395.6|6401|6399.2|6396.6|6394.8|1967
1582117200000|2020-02-19 13:00:00|6397.3|6395.5|6386.8|6385|6398.6|6396.8|6385.8|6384|2672
1582120800000|2020-02-19 14:00:00|6386.9|6385.1|6382.3|6380.5|6390.7|6388.9|6380.6|6378.8|2816
1582124400000|2020-02-19 15:00:00|6382.1|6380.3|6379.5|6377.7|6387|6385.2|6374.2|6372.4|3161
1582128000000|2020-02-19 16:00:00|6379.3|6377.5|6379.6|6377.8|6387.9|6386.1|6378.3|6376.5|2837
1582131600000|2020-02-19 17:00:00|6379.7|6377.9|6372.3|6370.5|6379.7|6377.9|6372.1|6370.3|1699
1582135200000|2020-02-19 18:00:00|6372.4|6370.6|6379.9|6374.6|6381.1|6375.3|6372|6369.7|1057
1582138800000|2020-02-19 19:00:00|6380.2|6374.1|6375.1|6373.3|6380.5|6376.5|6373.4|6371.6|1531
1582142400000|2020-02-19 20:00:00|6375|6373.2|6384.3|6382.5|6384.9|6383.1|6375|6372.7|1230
1582146000000|2020-02-19 21:00:00|6384.2|6382.4|6387.5|6384.5|6389.1|6386.6|6384.2|6382.4|1184
1582149600000|2020-02-19 22:00:00|6387.9|6384.9|6382.8|6379|6388|6385|6382.8|6376.9|2375
1582153200000|2020-02-19 23:00:00|6382.4|6378.9|6389.7|6387.9|6393|6390.8|6381.9|6378.6|2108
1582156800000|2020-02-20 00:00:00|6389.4|6387.6|6390.8|6389|6394.7|6392.3|6380.3|6377.3|3414
1582160400000|2020-02-20 01:00:00|6390.9|6389.1|6364|6362.2|6395.9|6394.1|6356.9|6354.4|4640
1582164000000|2020-02-20 02:00:00|6363.9|6362.1|6357.6|6355.8|6369.5|6367.1|6353.7|6351.7|3921
1582167600000|2020-02-20 03:00:00|6358.1|6356.3|6355.9|6354.1|6362.4|6360|6353.1|6351.3|3455
1582171200000|2020-02-20 04:00:00|6355.8|6354|6361|6359.2|6362.1|6360|6354.1|6351.7|1802
1582174800000|2020-02-20 05:00:00|6360.9|6359.1|6361.8|6360|6364.8|6363|6360.1|6357.6|2426
1582178400000|2020-02-20 06:00:00|6361.9|6360.1|6356.2|6354.4|6362.7|6360.3|6353.7|6351.9|2481
1582182000000|2020-02-20 07:00:00|6356.5|6354.7|6350.2|6348.4|6357.9|6356.1|6346.6|6344.2|3494
1582185600000|2020-02-20 08:00:00|6350|6348.2|6343|6341.2|6350.2|6348.4|6339.2|6337.3|2843
1582189200000|2020-02-20 09:00:00|6343.1|6341.3|6348|6346.2|6351.5|6349.7|6336.9|6335.1|3128
1582192800000|2020-02-20 10:00:00|6347.9|6346.1|6335.9|6334.1|6349|6347.2|6335|6333.2|2595
1582196400000|2020-02-20 11:00:00|6336|6334.2|6343.1|6341.3|6343.5|6341.7|6333.2|6331.4|2138
1582200000000|2020-02-20 12:00:00|6342.8|6341|6331.8|6330|6343.6|6341.8|6325.9|6324.1|2497
1582203600000|2020-02-20 13:00:00|6331.7|6329.9|6332.3|6330.5|6335.9|6334.1|6328.6|6326.8|2934
1582207200000|2020-02-20 14:00:00|6332.4|6330.6|6347.5|6344.5|6347.9|6345.3|6332.2|6330.4|3514
1582210800000|2020-02-20 15:00:00|6347.4|6344.4|6348.2|6346.4|6352|6350.2|6340.7|6338.9|3637
1582214400000|2020-02-20 16:00:00|6348.1|6346.3|6340.1|6338.3|6348.6|6346.8|6330.6|6328.8|3521
1582218000000|2020-02-20 17:00:00|6339.5|6337.7|6337|6335.2|6345.4|6342.9|6335.9|6334.1|2773
1582221600000|2020-02-20 18:00:00|6337.6|6334.6|6335.4|6333.6|6338.2|6336.4|6335.1|6333.3|974
1582225200000|2020-02-20 19:00:00|6335.5|6333.7|6331.2|6329.4|6337.9|6335.8|6331.2|6329.4|1209
1582228800000|2020-02-20 20:00:00|6331.3|6329.5|6337.7|6334.7|6337.8|6335.4|6331.3|6329.5|1149
1582232400000|2020-02-20 21:00:00|6336.9|6333.9|6336|6330.5|6337.9|6336.1|6332.6|6330.2|1413
1582236000000|2020-02-20 22:00:00|6336.9|6331.4|6334.8|6331.8|6338.9|6335.2|6332.1|6327|2492
1582239600000|2020-02-20 23:00:00|6334.9|6331.9|6333.5|6331.7|6337.1|6334.7|6332.5|6330.1|2159
1582243200000|2020-02-21 00:00:00|6333.7|6331.9|6339.1|6337.3|6345.9|6342.9|6331.2|6329.4|3268
1582246800000|2020-02-21 01:00:00|6339|6337.2|6326.3|6324.5|6339.2|6337.4|6325.9|6323.9|3573
1582250400000|2020-02-21 02:00:00|6326.2|6324.4|6312.6|6310.8|6328|6326.2|6309.7|6306.8|4003
1582254000000|2020-02-21 03:00:00|6312.7|6310.9|6311.8|6310|6317.8|6316|6310|6307.9|2774
1582257600000|2020-02-21 04:00:00|6311.6|6309.8|6311.9|6310.1|6314.5|6312.3|6308.2|6306.3|2094
1582261200000|2020-02-21 05:00:00|6312|6310.2|6311.9|6310.1|6314.7|6312.4|6311|6308.9|2066
1582264800000|2020-02-21 06:00:00|6312|6310.2|6306.9|6305.1|6315.6|6313.2|6305.5|6303|2214
1582268400000|2020-02-21 07:00:00|6306.8|6305|6306.9|6305.1|6313.2|6310.2|6304.9|6303.1|2983
1582272000000|2020-02-21 08:00:00|6307|6305.2|6319.8|6316.8|6320|6317.9|6304.3|6302.1|4027
1582275600000|2020-02-21 09:00:00|6319.7|6316.7|6310.2|6308.4|6322.1|6320.3|6308.6|6306.8|2883
1582279200000|2020-02-21 10:00:00|6310.3|6308.5|6311.2|6309.4|6314.5|6312.7|6307.8|6306|2337
1582282800000|2020-02-21 11:00:00|6311.1|6309.3|6318.1|6316.3|6318.2|6316.4|6308.8|6306.6|2572
1582286400000|2020-02-21 12:00:00|6318|6316.2|6315.1|6313.3|6319.6|6317.8|6312.6|6310.8|2637
1582290000000|2020-02-21 13:00:00|6315.2|6313.4|6318|6316.2|6321.3|6319.5|6313.4|6311.6|2360
1582293600000|2020-02-21 14:00:00|6318.3|6316.5|6330.9|6327.9|6336.1|6333.7|6313.2|6311.4|3256
1582297200000|2020-02-21 15:00:00|6330.8|6327.8|6347.5|6345.7|6353.3|6351.5|6330|6327.8|4369
1582300800000|2020-02-21 16:00:00|6347.7|6345.9|6351.2|6349.4|6357.4|6355.6|6345.7|6343.9|3042
1582304400000|2020-02-21 17:00:00|6351.1|6349.3|6351.2|6349.4|6354.8|6352.7|6349.1|6347.3|2321
1582308000000|2020-02-21 18:00:00|6351.1|6349.3|6356.3|6354.5|6356.8|6355|6349|6347.2|1213
1582311600000|2020-02-21 19:00:00|6356.2|6354.4|6356.1|6354.3|6357.1|6355.3|6353.2|6351.1|1363
1582315200000|2020-02-21 20:00:00|6356|6354.2|6351.8|6350|6358.7|6356.3|6350|6347.5|1620
1582318800000|2020-02-21 21:00:00|6351.6|6349.8|6353.1|6350.1|6354.1|6351.9|6350.2|6348|1522
1582491600000|2020-02-23 21:00:00|6324.1|6313.9|6315.5|6311.5|6328.4|6319.1|6313.8|6309.7|835
1582495200000|2020-02-23 22:00:00|6315.9|6311.9|6319.9|6315.5|6330.3|6326.2|6315.6|6311.1|2675
1582498800000|2020-02-23 23:00:00|6319.4|6315.2|6322.8|6321|6328.9|6325.9|6319.1|6315.2|4857
1582502400000|2020-02-24 00:00:00|6322.4|6320.6|6320.9|6319.1|6330.7|6328.9|6319.5|6317.4|4080
1582506000000|2020-02-24 01:00:00|6320.8|6319|6323.8|6320.8|6324.8|6322.9|6314.1|6312.3|4249
1582509600000|2020-02-24 02:00:00|6323.9|6320.9|6319.9|6318.1|6329.7|6326.7|6319.6|6317.4|3611
1582513200000|2020-02-24 03:00:00|6319.8|6318|6324.6|6322.8|6324.9|6323.1|6318.2|6316.4|2588
1582516800000|2020-02-24 04:00:00|6324.7|6322.9|6324.3|6322.5|6327.3|6325.5|6322.4|6320.6|2054
1582520400000|2020-02-24 05:00:00|6324.4|6322.6|6314.9|6313.1|6325.6|6323.8|6314.8|6313|2345
1582524000000|2020-02-24 06:00:00|6314.8|6313|6312.8|6311|6318.6|6316.8|6311.9|6310.1|2683
1582527600000|2020-02-24 07:00:00|6313.4|6310.4|6312.1|6310.3|6314.8|6313|6304.6|6302.5|3193
1582531200000|2020-02-24 08:00:00|6312|6310.2|6319.7|6316.7|6321.6|6319.4|6307.8|6305.4|4212
1582534800000|2020-02-24 09:00:00|6319.8|6316.8|6316.1|6314.3|6328.7|6326.9|6310.8|6309|4216
1582538400000|2020-02-24 10:00:00|6316|6314.2|6312.8|6311|6317.8|6316|6311.5|6309.7|2578
1582542000000|2020-02-24 11:00:00|6312.7|6310.9|6327.1|6325.3|6328.7|6326.9|6312.5|6310.7|3049
1582545600000|2020-02-24 12:00:00|6327.2|6325.4|6328.2|6326.4|6328.4|6326.6|6322.9|6321.1|2400
1582549200000|2020-02-24 13:00:00|6328.1|6326.3|6320.1|6318.3|6329.3|6327.5|6319.2|6317.4|2900
1582552800000|2020-02-24 14:00:00|6320|6318.2|6340.6|6338.8|6343.4|6341.6|6320|6318.2|4227
1582556400000|2020-02-24 15:00:00|6340.5|6338.7|6350.4|6348.6|6350.4|6348.6|6338.1|6336.3|3893
1582560000000|2020-02-24 16:00:00|6350.3|6348.5|6347.6|6345.8|6353.6|6351.4|6345.5|6343.7|3050
1582563600000|2020-02-24 17:00:00|6347.5|6345.7|6356.7|6353.7|6357.5|6355.5|6345.7|6343.9|3237
1582567200000|2020-02-24 18:00:00|6356.6|6353.6|6348.8|6347|6356.6|6354.4|6348.1|6346.3|1450
1582570800000|2020-02-24 19:00:00|6348.7|6346.9|6335.6|6332.6|6348.8|6347|6334.2|6332.4|2317
1582574400000|2020-02-24 20:00:00|6334.6|6332.8|6340.1|6338.3|6343.1|6341.3|6334.6|6332.3|2124
1582578000000|2020-02-24 21:00:00|6340|6338.2|6341.8|6338.4|6343.3|6340.3|6337.6|6335.3|1820
1582581600000|2020-02-24 22:00:00|6342.6|6337.8|6338|6335|6342.9|6339.8|6337.5|6334.5|1911
1582585200000|2020-02-24 23:00:00|6337.9|6334.9|6344.4|6341.4|6345.8|6343.4|6337.9|6334.9|3297
1582588800000|2020-02-25 00:00:00|6343.8|6340.8|6342.3|6340.5|6346.8|6345|6339.7|6337.9|3757
1582592400000|2020-02-25 01:00:00|6342.2|6340.4|6353.3|6350.3|6357.2|6355.4|6339.6|6337.4|4875
1582596000000|2020-02-25 02:00:00|6353.2|6350.2|6356.1|6354.3|6359.9|6357.7|6349.1|6347.3|3403
1582599600000|2020-02-25 03:00:00|6356|6354.2|6348.7|6346.9|6356.7|6354.4|6347.8|6346|2803
1582603200000|2020-02-25 04:00:00|6348.1|6346.3|6343.2|6341.4|6350.7|6348.5|6342.5|6340.7|1812
1582606800000|2020-02-25 05:00:00|6343.3|6341.5|6336.1|6334.3|6344.9|6342.5|6332.4|6330.6|2151
1582610400000|2020-02-25 06:00:00|6336.2|6334.4|6342.2|6339.2|6342.9|6340.4|6335.3|6333.5|2614
1582614000000|2020-02-25 07:00:00|6341.7|6339.9|6337.4|6335.6|6343.9|6341.5|6335.5|6333.2|2899
1582617600000|2020-02-25 08:00:00|6337.3|6335.5|6339.1|6337.3|6348.3|6346.5|6335|6332.7|3162
1582621200000|2020-02-25 09:00:00|6339|6337.2|6323.8|6322|6342.4|6340.6|6322.9|6321.1|3963
1582624800000|2020-02-25 10:00:00|6323.9|6322.1|6325.2|6323.4|6326.6|6324.8|6321.8|6319.8|2568
1582628400000|2020-02-25 11:00:00|6325.3|6323.5|6324.6|6322.8|6327.3|6325.5|6319.5|6317.7|2842
1582632000000|2020-02-25 12:00:00|6324.5|6322.7|6315.8|6314|6324.9|6323.1|6312.8|6310.7|2894
1582635600000|2020-02-25 13:00:00|6315.7|6313.9|6315.8|6312.8|6320.2|6318.4|6313.1|6311.3|3008
1582639200000|2020-02-25 14:00:00|6315.2|6312.2|6319.8|6316.8|6321.1|6319.3|6312.2|6310.4|3221
1582642800000|2020-02-25 15:00:00|6319.9|6316.9|6329.3|6327.5|6332.1|6330.3|6315.5|6313.7|4232
1582646400000|2020-02-25 16:00:00|6329|6327.2|6326|6324.2|6336|6334.2|6323.2|6321.4|3420
1582650000000|2020-02-25 17:00:00|6325.9|6324.1|6330.1|6327.1|6330.1|6327.8|6324.6|6322.8|2688
1582653600000|2020-02-25 18:00:00|6330|6327|6329.2|6327.4|6331.5|6329.7|6325.3|6323.5|1600
1582657200000|2020-02-25 19:00:00|6329.3|6327.5|6327.5|6325.7|6334|6331.6|6326.3|6324.1|2587
1582660800000|2020-02-25 20:00:00|6327.6|6325.8|6323.5|6321.7|6328|6326.2|6320.7|6318.9|2313
1582664400000|2020-02-25 21:00:00|6323.4|6321.6|6322.7|6319.7|6324.8|6322.1|6320.2|6317.9|1380
1582668000000|2020-02-25 22:00:00|6322.8|6319.8|6320.5|6317.5|6328.3|6320.8|6320.4|6317.4|1728
1582671600000|2020-02-25 23:00:00|6320.6|6317.6|6322.7|6319.7|6322.9|6320.9|6313.7|6311.2|3080
1582675200000|2020-02-26 00:00:00|6322|6320.2|6311.1|6308.1|6322.7|6320.8|6310.3|6307.8|3496
1582678800000|2020-02-26 01:00:00|6311|6308|6312.1|6310.3|6315.3|6312.7|6307.1|6304.7|4389
1582682400000|2020-02-26 02:00:00|6312|6310.2|6315.6|6313.8|6321.1|6318.8|6311.1|6308.6|3841
1582686000000|2020-02-26 03:00:00|6315.7|6313.9|6318.9|6317.1|6319.9|6317.8|6313.4|6311.1|2650
1582689600000|2020-02-26 04:00:00|6318.4|6316.6|6317.5|6315.7|6320.3|6318.5|6314.4|6312.6|2010
1582693200000|2020-02-26 05:00:00|6317.6|6315.8|6319.6|6317.8|6322.3|6319.8|6316.5|6314.4|2553
1582696800000|2020-02-26 06:00:00|6319.8|6318|6316|6313|6321.5|6319.7|6310.8|6308.1|3703
1582700400000|2020-02-26 07:00:00|6315.9|6312.9|6307.5|6305.7|6316.1|6314.1|6305.9|6303.4|3425
1582704000000|2020-02-26 08:00:00|6307.6|6305.8|6314.7|6312.9|6317.8|6315.7|6307.2|6305.4|3424
1582707600000|2020-02-26 09:00:00|6314.6|6312.8|6307|6305.2|6316.8|6314.4|6306.5|6304.5|4273
1582711200000|2020-02-26 10:00:00|6307.1|6305.3|6301.6|6298.6|6310.8|6308.7|6295.8|6293.4|3390
1582714800000|2020-02-26 11:00:00|6301.5|6298.5|6299.5|6297.7|6303.8|6301.7|6296.3|6294|3065
1582718400000|2020-02-26 12:00:00|6299.6|6297.8|6299.2|6297.4|6307.3|6305.5|6297.6|6295.8|4066
1582722000000|2020-02-26 13:00:00|6299.3|6297.5|6298.1|6296.3|6302.5|6300.7|6294.3|6292.5|3521
1582725600000|2020-02-26 14:00:00|6298.2|6296.4|6302.8|6299.8|6311.3|6309|6298|6296.2|4026
1582729200000|2020-02-26 15:00:00|6302.9|6299.9|6297.8|6296|6310.6|6308.8|6295.2|6293|4176
1582732800000|2020-02-26 16:00:00|6298|6296.2|6299.2|6297.4|6306.2|6304.4|6297.3|6294.9|3894
1582736400000|2020-02-26 17:00:00|6299.4|6297.6|6295.6|6292.6|6301.1|6299.3|6294.4|6292.6|3283
1582740000000|2020-02-26 18:00:00|6295.5|6292.5|6295.4|6293.6|6299.9|6298.1|6294.1|6292.1|2003
1582743600000|2020-02-26 19:00:00|6295.5|6293.7|6304|6301|6307|6304.6|6295.2|6292.8|2022
1582747200000|2020-02-26 20:00:00|6302.8|6301.4|6296.1|6294.3|6304.5|6302.6|6296|6294.2|2179
1582750800000|2020-02-26 21:00:00|6296|6294.2|6292.8|6287.8|6298.6|6296.2|6288.6|6286.1|1691
1582754400000|2020-02-26 22:00:00|6295.8|6287.7|6290.6|6287.6|6297.8|6294|6289.8|6286.5|2188
1582758000000|2020-02-26 23:00:00|6290.4|6287.4|6288.7|6285.7|6292.1|6289.1|6285.2|6282.2|2868
1582761600000|2020-02-27 00:00:00|6289|6286|6294|6292.2|6296.2|6294.2|6288.1|6285.1|5509
1582765200000|2020-02-27 01:00:00|6294.1|6292.3|6287.9|6286.1|6297.4|6295|6285.2|6283.4|4863
1582768800000|2020-02-27 02:00:00|6288|6286.2|6292.8|6291|6299|6297|6286.3|6283.9|3951
1582772400000|2020-02-27 03:00:00|6292.3|6290.5|6293.3|6291.5|6295|6293.2|6288.9|6287.1|2922
1582776000000|2020-02-27 04:00:00|6293.4|6291.6|6295.7|6293.9|6297.8|6296|6288.3|6285.8|2480
1582779600000|2020-02-27 05:00:00|6295.8|6294|6297.1|6294.1|6303.2|6300.6|6294.3|6291.9|3586
1582783200000|2020-02-27 06:00:00|6297.2|6294.2|6295.7|6293.9|6298.9|6296.7|6290|6287.8|3423
1582786800000|2020-02-27 07:00:00|6296.2|6293.2|6303.8|6302|6305|6303.2|6293.2|6291|3640
1582790400000|2020-02-27 08:00:00|6303.9|6302.1|6325.7|6323.9|6326.8|6325|6301.4|6299.6|3938
1582794000000|2020-02-27 09:00:00|6325.6|6323.8|6320.3|6318.5|6328.1|6325.6|6317.2|6315.4|3044
1582797600000|2020-02-27 10:00:00|6320.4|6318.6|6319.7|6317.9|6331.6|6329.8|6319.3|6317.5|2841
1582801200000|2020-02-27 11:00:00|6319.6|6317.8|6319.8|6318|6321.5|6319.7|6314.5|6312.7|3258
1582804800000|2020-02-27 12:00:00|6319.7|6317.9|6327.8|6326|6328.6|6326.8|6317.5|6315.7|3341
1582808400000|2020-02-27 13:00:00|6327.7|6325.9|6329.4|6327.6|6336|6332.8|6325.1|6323|4230
1582812000000|2020-02-27 14:00:00|6329.2|6327.4|6326.1|6323.1|6332.7|6330.9|6321.3|6319.5|4749
1582815600000|2020-02-27 15:00:00|6326|6323|6317.5|6315.7|6335.4|6333.6|6316.4|6314.6|4923
1582819200000|2020-02-27 16:00:00|6317.4|6315.6|6319.2|6317.4|6323.9|6322|6313.5|6311.7|4400
1582822800000|2020-02-27 17:00:00|6319.1|6317.3|6318.1|6315.1|6319.9|6318.1|6309.7|6307.9|4171
1582826400000|2020-02-27 18:00:00|6318.4|6315.4|6320.7|6318.9|6324|6321.9|6316.8|6313.8|2470
1582830000000|2020-02-27 19:00:00|6320.6|6318.8|6312.2|6309.2|6323.5|6321.2|6311.3|6309.1|2159
1582833600000|2020-02-27 20:00:00|6312.1|6309.1|6312.4|6310.6|6318.6|6316.1|6311.4|6309.1|2234
1582837200000|2020-02-27 21:00:00|6312.3|6310.5|6308.6|6305.6|6316.2|6313.8|6305.9|6302.9|2613
1582840800000|2020-02-27 22:00:00|6308|6305|6313.5|6309.9|6319.2|6315.1|6306.1|6303.1|4114
1582844400000|2020-02-27 23:00:00|6313.4|6310.1|6311.4|6309.6|6320.2|6317.3|6311.1|6309|4560
1582848000000|2020-02-28 00:00:00|6311.5|6309.7|6306.4|6304.6|6315.7|6313.4|6300.8|6299|4023
1582851600000|2020-02-28 01:00:00|6306.6|6304.8|6279.1|6277.3|6306.7|6304.9|6276.2|6273.9|4772
1582855200000|2020-02-28 02:00:00|6279.5|6277.7|6265.5|6263.7|6282.9|6281.1|6264.3|6262.2|3731
1582858800000|2020-02-28 03:00:00|6265.6|6263.8|6256.2|6254.4|6266.7|6264.9|6246.3|6243.9|5100
1582862400000|2020-02-28 04:00:00|6256.3|6254.5|6241.2|6239.4|6259.7|6257.9|6240.8|6239|3971
1582866000000|2020-02-28 05:00:00|6241.1|6239.3|6239.1|6237.3|6241.7|6239.6|6233.1|6230.8|4487
1582869600000|2020-02-28 06:00:00|6239|6237.2|6243.2|6240.2|6246.7|6244.9|6239|6236.8|4161
1582873200000|2020-02-28 07:00:00|6243.1|6240.1|6245.9|6244.1|6253.5|6250.9|6242.4|6240|4231
1582876800000|2020-02-28 08:00:00|6246.5|6243.5|6258.3|6255.3|6265.1|6262.1|6245.7|6243.2|5767
1582880400000|2020-02-28 09:00:00|6258.4|6255.4|6252.5|6249.5|6262.5|6260.3|6246.4|6244|5582
1582884000000|2020-02-28 10:00:00|6252.6|6249.6|6240.9|6239.1|6253|6250.6|6239.1|6237.3|4068
1582887600000|2020-02-28 11:00:00|6240.8|6239|6234.8|6233|6245.1|6242.7|6230.7|6228.4|4113
1582891200000|2020-02-28 12:00:00|6234.7|6232.9|6237.7|6235.9|6240.6|6238.6|6232.6|6230.4|3936
1582894800000|2020-02-28 13:00:00|6237.8|6236|6238.7|6236.9|6241.5|6239.7|6233.3|6231.5|4554
1582898400000|2020-02-28 14:00:00|6238.6|6236.8|6242.3|6239.3|6243.2|6240.7|6229.9|6228.1|4534
1582902000000|2020-02-28 15:00:00|6242.2|6239.2|6209.6|6206.6|6242.2|6239.6|6192.9|6189.9|5563
1582905600000|2020-02-28 16:00:00|6209.3|6206.3|6232.5|6229.5|6239.1|6236.8|6200.2|6197.3|6523
1582909200000|2020-02-28 17:00:00|6232.3|6229.3|6232.8|6229.8|6244.1|6241.6|6231.1|6228.9|4976
1582912800000|2020-02-28 18:00:00|6232.9|6229.9|6226.3|6224.5|6232.9|6230.7|6222.7|6219.7|2708
1582916400000|2020-02-28 19:00:00|6226.4|6224.6|6256.1|6253.1|6264.9|6262|6216.2|6213.2|4276
1582920000000|2020-02-28 20:00:00|6255.9|6252.9|6251.5|6248.5|6267.3|6264.7|6247.3|6244.9|4120
1582923600000|2020-02-28 21:00:00|6251.8|6248.8|6251.1|6246.1|6254.1|6250|6243.7|6240.8|2608
1583096400000|2020-03-01 21:00:00|6201.8|6196.3|6206.1|6192.8|6216.5|6203.3|6198.8|6187.8|843
1583100000000|2020-03-01 22:00:00|6206|6192.3|6208.1|6203.9|6225|6216.9|6200.7|6190.9|4086
1583103600000|2020-03-01 23:00:00|6207.9|6204|6229.1|6226.1|6234.6|6231.6|6207.9|6204|4348
1583107200000|2020-03-02 00:00:00|6229.3|6226.3|6219.3|6216.3|6232|6229.2|6205.5|6202.9|4245
1583110800000|2020-03-02 01:00:00|6219.2|6216.2|6233.2|6230.2|6243.3|6240.3|6218.4|6215.9|4196
1583114400000|2020-03-02 02:00:00|6233.3|6230.3|6243.1|6240.1|6250|6247.6|6231.5|6229.1|4315
1583118000000|2020-03-02 03:00:00|6243|6240|6232.7|6230.9|6246.2|6243.8|6231.3|6228.9|3552
1583121600000|2020-03-02 04:00:00|6232.6|6230.8|6225.8|6222.8|6233.4|6230.8|6224.2|6221.8|2748
1583125200000|2020-03-02 05:00:00|6225.9|6222.9|6228|6225|6229.2|6226.8|6221.8|6219.8|2608
1583128800000|2020-03-02 06:00:00|6228.1|6225.1|6230.1|6227.1|6239.4|6236.9|6226.2|6223.8|3295
1583132400000|2020-03-02 07:00:00|6230.2|6227.2|6245.6|6243.8|6249.2|6246.7|6229.2|6226.8|4477
1583136000000|2020-03-02 08:00:00|6245.3|6243.5|6261.7|6259.9|6277.4|6274.4|6242.7|6240.8|5540
1583139600000|2020-03-02 09:00:00|6262|6259|6263|6260|6263.3|6260.9|6251.1|6248.1|5036
1583143200000|2020-03-02 10:00:00|6262.9|6259.9|6266.4|6264.6|6280.5|6278.1|6260.2|6257.8|3839
1583146800000|2020-03-02 11:00:00|6266.5|6264.7|6259.7|6257.9|6269.2|6267.4|6254.5|6252.7|4131
1583150400000|2020-03-02 12:00:00|6259.6|6257.8|6269.7|6267.9|6272.3|6270.5|6259.6|6257.5|4494
1583154000000|2020-03-02 13:00:00|6270.2|6268.4|6267.4|6265.6|6277.3|6275.4|6263.4|6261.6|5085
1583157600000|2020-03-02 14:00:00|6268.1|6265.1|6272.4|6269.4|6278.1|6275.8|6262.5|6260|5879
1583161200000|2020-03-02 15:00:00|6272.8|6269.8|6252.8|6251|6279.5|6277.2|6250.2|6247.9|5963
1583164800000|2020-03-02 16:00:00|6252.7|6250.9|6253.5|6251.7|6267.1|6264.2|6244.9|6243.1|5407
1583168400000|2020-03-02 17:00:00|6253.6|6251.8|6260.9|6257.9|6262.6|6260.8|6249.6|6247.3|4046
1583172000000|2020-03-02 18:00:00|6260.7|6257.7|6256.4|6254.6|6263|6260.5|6253.6|6251.7|2865
1583175600000|2020-03-02 19:00:00|6256.3|6254.5|6256.2|6253.2|6258.2|6255.9|6250.8|6248.1|2623
1583179200000|2020-03-02 20:00:00|6255.9|6252.9|6241.8|6240|6256.2|6253.9|6239.1|6236.1|3228
1583182800000|2020-03-02 21:00:00|6241.9|6240.1|6262.7|6259.7|6264.9|6261.9|6241.9|6239.2|2548
1583186400000|2020-03-02 22:00:00|6262.6|6259.5|6254.1|6250.7|6263.2|6259.7|6250|6245.5|2257
1583190000000|2020-03-02 23:00:00|6254|6250.8|6268.1|6265.1|6272.8|6269.8|6253.4|6250|3544
1583193600000|2020-03-03 00:00:00|6267.7|6264.7|6263.4|6260.4|6269.3|6266.9|6259.5|6254.3|3993
1583197200000|2020-03-03 01:00:00|6263.5|6260.5|6254.5|6251.5|6266.8|6264.1|6248.4|6245.4|4801
1583200800000|2020-03-03 02:00:00|6254.6|6251.6|6256.5|6253.5|6263|6260.6|6252.1|6249.3|4007
1583204400000|2020-03-03 03:00:00|6256.4|6253.4|6268.8|6265.8|6283.7|6280.7|6254.2|6250|4917
1583208000000|2020-03-03 04:00:00|6268.9|6265.9|6266.5|6263.5|6277.4|6274.5|6262|6259.3|4383
1583211600000|2020-03-03 05:00:00|6266.7|6263.7|6258.4|6255.4|6269.3|6266.9|6256.4|6254.1|2817
1583215200000|2020-03-03 06:00:00|6257.4|6255.6|6259.5|6256.5|6264.1|6261.5|6255.6|6253.3|2783
1583218800000|2020-03-03 07:00:00|6259.6|6256.6|6265.7|6262.7|6267.6|6265.1|6257.5|6255.2|3894
1583222400000|2020-03-03 08:00:00|6265.6|6262.6|6262.4|6259.4|6275.7|6273.8|6261|6258.5|3900
1583226000000|2020-03-03 09:00:00|6262.3|6259.3|6268.4|6265.4|6268.7|6266.4|6257.1|6254.9|3698
1583229600000|2020-03-03 10:00:00|6268.3|6265.3|6270.8|6269|6271.8|6269.5|6261.7|6259.2|3509
1583233200000|2020-03-03 11:00:00|6270.9|6269.1|6269.7|6267.9|6271.7|6269.4|6261|6258.5|3149
1583236800000|2020-03-03 12:00:00|6269.5|6267.7|6270.5|6267.5|6277.6|6275.1|6262.7|6260.4|4092
1583240400000|2020-03-03 13:00:00|6270.6|6267.6|6272.2|6270.4|6274.5|6272.3|6262.3|6260.1|4385
1583244000000|2020-03-03 14:00:00|6272.8|6269.8|6277.1|6274.1|6277.8|6275.5|6271.6|6269.2|4019
1583247600000|2020-03-03 15:00:00|6276.6|6274.8|6317.4|6315.6|6327.1|6324.7|6276.6|6274.8|9048
1583251200000|2020-03-03 16:00:00|6317.5|6315.7|6307.2|6304.2|6320.1|6317.8|6287.7|6284.9|6954
1583254800000|2020-03-03 17:00:00|6307.1|6304.1|6297.8|6294.8|6307.3|6304.6|6289.6|6286.8|6850
1583258400000|2020-03-03 18:00:00|6298.2|6295.2|6292.6|6290.8|6300.9|6298.4|6291.4|6289|5377
1583262000000|2020-03-03 19:00:00|6292.5|6290.7|6284.2|6281.2|6297.1|6294.9|6278.2|6275.8|7000
1583265600000|2020-03-03 20:00:00|6284.1|6281.1|6288.4|6286.6|6292.4|6290|6282.7|6279.8|5719
1583269200000|2020-03-03 21:00:00|6288.3|6286.5|6276.6|6273.6|6291|6288.4|6275.2|6272.9|2209
1583272800000|2020-03-03 22:00:00|6276.1|6273.1|6271.5|6266.8|6290.6|6281.6|6269|6265.2|2588
1583276400000|2020-03-03 23:00:00|6271.6|6266.4|6271.8|6268.8|6277.9|6275|6266.3|6263.3|3934
1583280000000|2020-03-04 00:00:00|6271.7|6268.7|6291|6288|6293.1|6290.1|6271.7|6268.5|4317
1583283600000|2020-03-04 01:00:00|6290.9|6287.9|6279.8|6278|6299.7|6296.7|6279.5|6277.2|4104
1583287200000|2020-03-04 02:00:00|6280.4|6277.4|6285.9|6282.9|6292.2|6289.7|6277.4|6275.1|3331
1583290800000|2020-03-04 03:00:00|6286|6283|6279|6276|6286|6283.4|6276.5|6273.7|2672
1583294400000|2020-03-04 04:00:00|6279.1|6276.1|6277.3|6274.3|6279.4|6277|6273.1|6270.8|2411
1583298000000|2020-03-04 05:00:00|6276.7|6274.9|6278.6|6276.8|6283.1|6280.1|6276.3|6273.9|2107
1583301600000|2020-03-04 06:00:00|6279.1|6276.1|6282.8|6279.8|6286|6283.3|6272.6|6270.3|2827
1583305200000|2020-03-04 07:00:00|6283.1|6280.1|6280.2|6278.4|6287.5|6285|6279.1|6276.5|3507
1583308800000|2020-03-04 08:00:00|6280.8|6277.8|6290.2|6287.2|6293.3|6290.8|6278.4|6276.3|3607
1583312400000|2020-03-04 09:00:00|6290.1|6287.1|6293.2|6290.2|6293.8|6291.9|6287|6284.9|3019
1583316000000|2020-03-04 10:00:00|6293.3|6290.3|6296.1|6293.1|6307.2|6304.2|6292.6|6290.2|3344
1583319600000|2020-03-04 11:00:00|6295.4|6293.6|6298.9|6295.9|6305.8|6303.4|6295.4|6293|2674
1583323200000|2020-03-04 12:00:00|6298.8|6295.8|6295.5|6293.7|6300.3|6297.9|6294.1|6292.2|2620
1583326800000|2020-03-04 13:00:00|6295.6|6293.8|6286.6|6284.8|6300.2|6297.8|6286.1|6284.1|3519
1583330400000|2020-03-04 14:00:00|6286.7|6284.9|6292.8|6287.1|6293.8|6288.9|6279.5|6277.7|3788
1583334000000|2020-03-04 15:00:00|6289.8|6282.4|6290.3|6287.3|6293.4|6290.9|6280.5|6278.2|4698
1583337600000|2020-03-04 16:00:00|6290.4|6287.4|6277.2|6275.4|6294.2|6291.9|6276.4|6274.1|4345
1583341200000|2020-03-04 17:00:00|6277.5|6275.7|6284.2|6281.2|6284.6|6282.4|6276.7|6274.4|3288
1583344800000|2020-03-04 18:00:00|6284.1|6281.1|6286.1|6284.3|6289.3|6287|6282.7|6280.4|1830
1583348400000|2020-03-04 19:00:00|6286.2|6284.4|6286|6284.2|6290.6|6288.7|6285.5|6283.2|1811
1583352000000|2020-03-04 20:00:00|6286.4|6284.6|6296.2|6293.2|6297.8|6295.4|6286.4|6284.6|2262
1583355600000|2020-03-04 21:00:00|6296.1|6293.1|6300.7|6297.7|6301|6298|6293.1|6290.8|1644
1583359200000|2020-03-04 22:00:00|6300.3|6297.3|6294|6290.9|6304.1|6298.9|6293.8|6289.9|2706
1583362800000|2020-03-04 23:00:00|6294.2|6290.7|6301.9|6298.9|6302.9|6299.9|6293.8|6290.7|2228
1583366400000|2020-03-05 00:00:00|6302|6299|6290.1|6287.1|6302.1|6299.1|6286.7|6284.3|2887
1583370000000|2020-03-05 01:00:00|6290.2|6287.2|6289.4|6286.4|6292.1|6289.7|6281.5|6279.1|2822
1583373600000|2020-03-05 02:00:00|6289.5|6286.5|6295.6|6293.8|6297.1|6294.3|6286.9|6284.7|2166
1583377200000|2020-03-05 03:00:00|6295.9|6294.1|6299.1|6297.3|6300.4|6298|6295.2|6292.8|1757
1583380800000|2020-03-05 04:00:00|6299.2|6297.4|6301.1|6299.3|6304.3|6301.7|6297.1|6294.7|1658
1583384400000|2020-03-05 05:00:00|6301.2|6299.4|6305.8|6304|6306.6|6304.3|6300.5|6298.3|1927
1583388000000|2020-03-05 06:00:00|6305.7|6303.9|6306.2|6303.2|6310.5|6308.1|6303.4|6301|1850
1583391600000|2020-03-05 07:00:00|6306.3|6303.3|6306.8|6305|6311.9|6309.5|6304.5|6302.2|2613
1583395200000|2020-03-05 08:00:00|6306.6|6304.8|6310.1|6308.3|6311.5|6309.2|6305.2|6303|2804
1583398800000|2020-03-05 09:00:00|6310.2|6308.4|6326.2|6324.4|6326.8|6324.5|6309.1|6307|3438
1583402400000|2020-03-05 10:00:00|6326.1|6324.3|6327.1|6325.3|6335.8|6333.4|6322.9|6320.3|3498
1583406000000|2020-03-05 11:00:00|6327|6325.2|6319.4|6317.6|6328.8|6326.8|6318.5|6316.4|2838
1583409600000|2020-03-05 12:00:00|6319.3|6317.5|6307.7|6305.9|6320.7|6318.6|6307.7|6305.3|3320
1583413200000|2020-03-05 13:00:00|6308.4|6305.4|6294.5|6292.7|6311.6|6309.1|6292.3|6290.3|4171
1583416800000|2020-03-05 14:00:00|6293.9|6292.1|6304.4|6301.4|6305.4|6302.4|6283.1|6281|3977
1583420400000|2020-03-05 15:00:00|6304.5|6301.5|6304.7|6302.9|6307.9|6305.2|6291.5|6289.5|4235
1583424000000|2020-03-05 16:00:00|6304.6|6302.8|6304.5|6302.7|6308.6|6306.8|6297.1|6295.2|3574
1583427600000|2020-03-05 17:00:00|6304.6|6302.8|6300.7|6298.9|6306.2|6303.8|6295.8|6293|3920
1583431200000|2020-03-05 18:00:00|6301.4|6298.4|6294.8|6293|6302.1|6299.3|6293.7|6291.3|2383
1583434800000|2020-03-05 19:00:00|6294.9|6293.1|6295.6|6293.8|6299.6|6297.2|6293.4|6291|1933
1583438400000|2020-03-05 20:00:00|6295.7|6293.9|6303|6301.2|6304.9|6302.6|6293.8|6291.3|2794
1583442000000|2020-03-05 21:00:00|6302.9|6301.1|6305.4|6298|6311.5|6308.5|6295.8|6286.8|2373
1583445600000|2020-03-05 22:00:00|6305.5|6298.1|6302|6297.7|6306.4|6302.3|6300.8|6295.7|2653
1583449200000|2020-03-05 23:00:00|6302.1|6297.5|6314.5|6311.5|6314.7|6312.4|6301.8|6297.4|2364
1583452800000|2020-03-06 00:00:00|6313.9|6312.1|6318.7|6315.7|6322.3|6319.8|6313.9|6311.4|3366
1583456400000|2020-03-06 01:00:00|6318.6|6315.6|6316.9|6313.9|6321.2|6318.6|6313.3|6310.8|3497
1583460000000|2020-03-06 02:00:00|6317.3|6314.3|6298.3|6295.3|6317.5|6314.7|6296.6|6294.2|3505
1583463600000|2020-03-06 03:00:00|6297.9|6294.9|6307.7|6305.9|6309.7|6307.3|6295.3|6293|2476
1583467200000|2020-03-06 04:00:00|6308.3|6305.3|6315.7|6312.7|6317|6314.5|6307.6|6305.3|2673
1583470800000|2020-03-06 05:00:00|6315.8|6312.8|6315.1|6313.3|6317.9|6315.4|6312.5|6310.2|2553
1583474400000|2020-03-06 06:00:00|6315.2|6313.4|6330.7|6327.7|6334.8|6332.4|6314.7|6312.3|3376
1583478000000|2020-03-06 07:00:00|6330.6|6327.6|6346.8|6343.8|6348.8|6346.8|6327|6324.7|4009
1583481600000|2020-03-06 08:00:00|6346.6|6343.6|6361.6|6359.8|6368.3|6365.9|6344.2|6341.2|5064
1583485200000|2020-03-06 09:00:00|6361.5|6359.7|6360.4|6357.4|6374.1|6371.7|6357.6|6355.2|4064
1583488800000|2020-03-06 10:00:00|6360.5|6357.5|6358.1|6356.3|6363.2|6360.2|6347.3|6344.3|5215
1583492400000|2020-03-06 11:00:00|6358|6356.2|6361.8|6358.8|6369|6366|6355.2|6352.9|4402
1583496000000|2020-03-06 12:00:00|6361.9|6358.9|6349.7|6347.9|6364.1|6361.6|6349.2|6347|3835
1583499600000|2020-03-06 13:00:00|6349.6|6347.8|6353.4|6351.6|6361.1|6354.4|6345.3|6342.6|4721
1583503200000|2020-03-06 14:00:00|6353.7|6350.7|6363.3|6360.3|6372|6369.6|6351.2|6348.8|5048
1583506800000|2020-03-06 15:00:00|6363|6360|6353.8|6352|6371.4|6369|6345.8|6342.8|5624
1583510400000|2020-03-06 16:00:00|6353.9|6352.1|6357.3|6355.5|6368.2|6365.7|6353.3|6351.1|4659
1583514000000|2020-03-06 17:00:00|6357.2|6355.4|6356|6353|6363.1|6360.8|6346.3|6343.9|4344
1583517600000|2020-03-06 18:00:00|6355.9|6352.9|6349.8|6346.8|6358.1|6355.5|6348.2|6345.4|2938
1583521200000|2020-03-06 19:00:00|6349.9|6346.9|6362.7|6359.7|6362.9|6359.9|6347.7|6345.3|2581
1583524800000|2020-03-06 20:00:00|6362.8|6359.8|6360.9|6357.9|6368.1|6365.5|6357.6|6354.6|3743
1583528400000|2020-03-06 21:00:00|6360.7|6357.7|6361.9|6354.2|6364|6358.2|6350.9|6348.4|1794
1583701200000|2020-03-08 21:00:00|6322.8|6311.2|6321|6316.9|6331.3|6322.2|6317.2|6306.5|1328
1583704800000|2020-03-08 22:00:00|6321.1|6317.1|6326.2|6323.2|6342|6339|6311.3|6307|5326
1583708400000|2020-03-08 23:00:00|6326.4|6323.4|6328.1|6325.1|6335.7|6332.7|6316.8|6313.8|4802
1583712000000|2020-03-09 00:00:00|6327.8|6324.8|6333.6|6330.6|6343.3|6340.3|6327|6324|3424
1583715600000|2020-03-09 01:00:00|6333.9|6330.9|6215.9|6207.4|6334.2|6331.2|6013.7|5995|6235
1583719200000|2020-03-09 02:00:00|6216.1|6206.6|6276|6273|6309.6|6305.4|6212.4|6201.8|11246
1583722800000|2020-03-09 03:00:00|6276.3|6273.1|6253.7|6250.6|6296.7|6293.5|6244.4|6241.3|7232
1583726400000|2020-03-09 04:00:00|6253.6|6250.7|6260.1|6256.7|6274.1|6271.1|6247|6243.3|5842
1583730000000|2020-03-09 05:00:00|6260|6256.6|6265.2|6260.6|6281.9|6278.2|6256.2|6252.9|5223
1583733600000|2020-03-09 06:00:00|6265.1|6260.5|6269.7|6266.3|6280|6276.8|6263.9|6260.5|4594
1583737200000|2020-03-09 07:00:00|6269.3|6266.4|6270.8|6267.8|6287.7|6284.7|6265.2|6262.2|6142
1583740800000|2020-03-09 08:00:00|6271.9|6268.9|6323.3|6320.3|6330.4|6327.1|6268.1|6265.1|4401
1583744400000|2020-03-09 09:00:00|6323.5|6320.5|6326.8|6323.8|6345.4|6342.4|6309.2|6306.2|4498
1583748000000|2020-03-09 10:00:00|6326.7|6323.7|6339.9|6336.9|6342.7|6339.7|6322.8|6319.8|3657
1583751600000|2020-03-09 11:00:00|6340|6337|6342.2|6339.2|6345.4|6342.4|6323.5|6320.5|3578
1583755200000|2020-03-09 12:00:00|6342.1|6339.1|6359.9|6356.9|6360.2|6357.2|6338.8|6335.8|3902
1583758800000|2020-03-09 13:00:00|6360|6357|6353.2|6349.7|6375.4|6372.4|6339|6336|5124
1583762400000|2020-03-09 14:00:00|6353|6349.6|6420.6|6417.6|6450|6447|6351.7|6348.7|6274
1583766000000|2020-03-09 15:00:00|6420.5|6417.5|6411|6408|6444.1|6441.1|6410.6|6407.6|5301
1583769600000|2020-03-09 16:00:00|6410.7|6407.7|6380.8|6377.8|6411.4|6408.4|6368.9|6365.9|5140
1583773200000|2020-03-09 17:00:00|6379.9|6376.9|6364|6360.6|6381.5|6378.5|6361.9|6358.8|4194
1583776800000|2020-03-09 18:00:00|6364.9|6359.8|6350.9|6347.9|6365.9|6362.9|6349.2|6345.5|5044
1583780400000|2020-03-09 19:00:00|6351.6|6348.6|6349.9|6346.9|6358.5|6355.5|6345|6342|3421
1583784000000|2020-03-09 20:00:00|6349.3|6346.3|6339|6334.2|6353.1|6350.1|6333.3|6330.3|2383
1583787600000|2020-03-09 21:00:00|6339.2|6334.4|6337|6331.7|6341.1|6335.4|6333.6|6324.6|2262
1583791200000|2020-03-09 22:00:00|6337.1|6331.6|6353|6350|6361.9|6358.5|6335.7|6326.7|4299
1583794800000|2020-03-09 23:00:00|6352.9|6349.9|6338.9|6335.9|6355.8|6352.8|6338.8|6335.8|4023
1583798400000|2020-03-10 00:00:00|6339|6336|6313.9|6310.9|6345.1|6342.1|6310.8|6307.8|5098
1583802000000|2020-03-10 01:00:00|6313.8|6310.8|6323.6|6320.6|6338.4|6335.4|6313.1|6310.1|5067
1583805600000|2020-03-10 02:00:00|6323.5|6320.5|6315.4|6312.4|6325.2|6322.2|6307.9|6304.9|3537
1583809200000|2020-03-10 03:00:00|6315.3|6312.3|6326.7|6323.7|6329.7|6326.7|6307.3|6304.3|3113
1583812800000|2020-03-10 04:00:00|6326.6|6323.6|6314.3|6311.3|6333.2|6330.2|6312.3|6309.3|3221
1583816400000|2020-03-10 05:00:00|6314.2|6311.2|6291.6|6288.6|6314.8|6311.8|6287.8|6284.8|4018
1583820000000|2020-03-10 06:00:00|6291.7|6288.7|6295.3|6292.3|6302.3|6299.3|6290.9|6287.9|3135
1583823600000|2020-03-10 07:00:00|6295.2|6292.2|6307|6304|6308.5|6305.5|6293|6290|4325
1583827200000|2020-03-10 08:00:00|6307.1|6304.1|6316.4|6313.4|6323.8|6320.8|6304.8|6301.8|4524
1583830800000|2020-03-10 09:00:00|6316.3|6313.3|6325.6|6322.6|6328|6325|6313.5|6311|4078
1583834400000|2020-03-10 10:00:00|6325.8|6322.8|6314.9|6311.9|6326.7|6323.7|6305|6302|3903
1583838000000|2020-03-10 11:00:00|6315|6312|6327.3|6324.3|6333.3|6330.3|6313.4|6310.4|3458
1583841600000|2020-03-10 12:00:00|6327.2|6324.2|6320.9|6317.9|6332.8|6329.8|6320.5|6317.5|4280
1583845200000|2020-03-10 13:00:00|6320.7|6317.7|6310.3|6307.3|6332.2|6329.2|6305.5|6302.5|4432
1583848800000|2020-03-10 14:00:00|6310.2|6307.2|6301|6298|6315.4|6312.8|6295.7|6292.9|4114
1583852400000|2020-03-10 15:00:00|6301.7|6298.7|6261.4|6258.4|6309.9|6306.9|6261.4|6258.4|4953
1583856000000|2020-03-10 16:00:00|6261.5|6258.5|6248.5|6245.5|6273.1|6270.1|6244.3|6241.3|5058
1583859600000|2020-03-10 17:00:00|6248.3|6245.3|6255.6|6252.6|6263.6|6261.1|6244.8|6241.8|4088
1583863200000|2020-03-10 18:00:00|6256.1|6252.9|6263.3|6260.3|6264.5|6261.5|6252.8|6249.8|3694
1583866800000|2020-03-10 19:00:00|6262.2|6259.2|6255.6|6252.6|6264.8|6262|6253.7|6250.7|3276
1583870400000|2020-03-10 20:00:00|6255.1|6252.1|6273.5|6264.5|6285|6276|6252.8|6250.4|2134
1583874000000|2020-03-10 21:00:00|6273.4|6264.4|6270|6261|6279.9|6270.9|6260.3|6251.3|3240
1583877600000|2020-03-10 22:00:00|6270.5|6261.5|6278.7|6275.7|6283.1|6280.1|6263.1|6258.3|2884
1583881200000|2020-03-10 23:00:00|6278.8|6275.8|6265.4|6262.4|6279|6276|6261.1|6258.1|2546
1583884800000|2020-03-11 00:00:00|6265.5|6262.5|6261.1|6258.1|6268.5|6265.5|6260.1|6257.1|2634
1583888400000|2020-03-11 01:00:00|6261|6258|6286.1|6283.1|6294.9|6291.9|6261|6258|3425
1583892000000|2020-03-11 02:00:00|6286.2|6283.2|6283.2|6280.2|6292.3|6289.3|6278.8|6275.8|2783
1583895600000|2020-03-11 03:00:00|6282.8|6279.8|6289|6286|6291.7|6288.7|6279|6276|3131
1583899200000|2020-03-11 04:00:00|6288.9|6285.9|6288.5|6285.5|6292.3|6289.3|6285.3|6282.3|2551
1583902800000|2020-03-11 05:00:00|6288.6|6285.6|6289.1|6286.1|6293.6|6290.6|6280.9|6277.9|3453
1583906400000|2020-03-11 06:00:00|6288.9|6285.9|6295.4|6292.4|6297|6294|6285.5|6282.5|3476
1583910000000|2020-03-11 07:00:00|6295.6|6292.6|6313.3|6310.3|6318|6315|6285.9|6282.9|4554
1583913600000|2020-03-11 08:00:00|6313.2|6310.2|6316.3|6313.3|6324.2|6321.2|6307.7|6304.7|3888
1583917200000|2020-03-11 09:00:00|6316.4|6313.4|6322.8|6319.8|6329.8|6326.8|6316.2|6313.2|3401
1583920800000|2020-03-11 10:00:00|6322.9|6319.9|6327.8|6324.8|6328.1|6325.1|6314.9|6311.9|3082
1583924400000|2020-03-11 11:00:00|6327.7|6324.7|6327.7|6324.7|6333.1|6330.1|6324.8|6321.8|3005
1583928000000|2020-03-11 12:00:00|6327.8|6324.8|6324.1|6322.3|6344.4|6340.7|6322.6|6318.9|3949
1583931600000|2020-03-11 13:00:00|6324|6322.2|6321.3|6319.5|6327.6|6325.8|6311.9|6310.1|3692
1583935200000|2020-03-11 14:00:00|6321.2|6319.4|6319.3|6317.5|6327.9|6326.1|6313.8|6312|3802
1583938800000|2020-03-11 15:00:00|6319.5|6317.7|6307.4|6305.6|6323.4|6321.6|6291.1|6288.2|4408
1583942400000|2020-03-11 16:00:00|6307.5|6305.7|6297|6295.2|6308.6|6306.6|6294.2|6292.4|4423
1583946000000|2020-03-11 17:00:00|6297.1|6295.3|6297.9|6294.9|6306.7|6304.9|6294.7|6292.4|4007
1583949600000|2020-03-11 18:00:00|6298|6294.7|6287.4|6284.4|6300.3|6298.5|6279.8|6278|3166
1583953200000|2020-03-11 19:00:00|6287.3|6285.5|6277.8|6274.8|6287.3|6285.5|6268.6|6266.5|3728
1583956800000|2020-03-11 20:00:00|6277.9|6274.9|6272.7|6266.5|6280|6277.5|6269.8|6265.6|2079
1583960400000|2020-03-11 21:00:00|6272.5|6266.6|6274.5|6270.8|6278.1|6271.3|6270.8|6261.8|2321
1583964000000|2020-03-11 22:00:00|6274.6|6270.7|6263.7|6260.7|6275.1|6271.2|6259|6255.9|2139
1583967600000|2020-03-11 23:00:00|6264.2|6260.6|6264.6|6262.8|6266.8|6264.7|6258.4|6255.9|5025
1583971200000|2020-03-12 00:00:00|6264.7|6262.9|6260.2|6257.2|6269.8|6267.8|6255.9|6252.9|4550
1583974800000|2020-03-12 01:00:00|6260.3|6257.3|6257.3|6254.3|6270|6267|6249.1|6246.7|6199
1583978400000|2020-03-12 02:00:00|6257.4|6254.4|6254.4|6251.4|6265.3|6262.3|6249.2|6247.1|5624
1583982000000|2020-03-12 03:00:00|6254.3|6251.3|6261.4|6259.6|6265.1|6262.4|6248.8|6246.6|4581
1583985600000|2020-03-12 04:00:00|6261.3|6259.5|6258.7|6256.9|6265|6262.8|6257.6|6255.3|4995
1583989200000|2020-03-12 05:00:00|6258.6|6256.8|6263.5|6261.7|6265.8|6263.6|6258.2|6255.9|4165
1583992800000|2020-03-12 06:00:00|6264|6261|6248.7|6245.7|6265.4|6263.1|6243.2|6240.2|3685
1583996400000|2020-03-12 07:00:00|6248.9|6245.9|6266.5|6264.7|6269|6266.6|6248.7|6245.7|4804
1584000000000|2020-03-12 08:00:00|6266.4|6264.6|6257.6|6255.8|6277.9|6275.4|6255|6252.7|3785
1584003600000|2020-03-12 09:00:00|6257.5|6255.7|6241.4|6239.6|6257.5|6255.7|6239.2|6236.2|3592
1584007200000|2020-03-12 10:00:00|6241.1|6239.3|6233.4|6230.4|6248.4|6246.6|6224.7|6222.3|3310
1584010800000|2020-03-12 11:00:00|6233.3|6230.3|6210.1|6208.3|6234.8|6232.5|6198.9|6196.6|3558
1584014400000|2020-03-12 12:00:00|6210.2|6208.4|6180.6|6177.6|6215.5|6212.5|6178.6|6175.6|6006
1584018000000|2020-03-12 13:00:00|6180.7|6177.7|6194.5|6191.5|6197.2|6194.2|6166|6163.2|5889
1584021600000|2020-03-12 14:00:00|6194.7|6191.7|6162.2|6159.2|6196.5|6193.5|6153.7|6150.7|7021
1584025200000|2020-03-12 15:00:00|6161.9|6158.9|6096.1|6093.1|6162.3|6159.3|6092.8|6090.3|7315
1584028800000|2020-03-12 16:00:00|6096.5|6093.5|6172.6|6169.6|6193|6190|6095.3|6093|7350
1584032400000|2020-03-12 17:00:00|6172.7|6169.7|6179.1|6176.1|6202.9|6199.9|6164.2|6161.2|7599
1584036000000|2020-03-12 18:00:00|6181.2|6172.2|6151|6148|6185.6|6182.6|6145.3|6142.3|5277
1584039600000|2020-03-12 19:00:00|6150.9|6147.9|6132.2|6129.2|6155.1|6152.1|6132.1|6129.1|5291
1584043200000|2020-03-12 20:00:00|6131.8|6128.8|6094.1|6085.5|6143|6140|6086.5|6083.2|4042
1584046800000|2020-03-12 21:00:00|6096.3|6087.3|6134.6|6125.6|6143|6138.9|6090.2|6081.9|3108
1584050400000|2020-03-12 22:00:00|6134.5|6125.5|6129.2|6126.2|6139.3|6133.6|6119.4|6112.5|5006
1584054000000|2020-03-12 23:00:00|6128.9|6125.9|6116.5|6113.5|6133.5|6129.7|6113.7|6110.7|4507
1584057600000|2020-03-13 00:00:00|6118|6115|6132|6129|6132.2|6129.2|6110.4|6107.4|5917
1584061200000|2020-03-13 01:00:00|6131.9|6128.9|6137.9|6134.9|6161.8|6158.8|6130|6127|5391
1584064800000|2020-03-13 02:00:00|6138|6135|6136.8|6133.8|6150.4|6147.4|6131.7|6128.7|4795
1584068400000|2020-03-13 03:00:00|6136.9|6133.9|6131.2|6128.2|6141|6138|6121.8|6118.8|4721
1584072000000|2020-03-13 04:00:00|6131.3|6128.3|6142.6|6139.6|6153.7|6150.7|6123.9|6120.9|4750
1584075600000|2020-03-13 05:00:00|6142.1|6139.1|6130.7|6127.7|6154|6151|6129|6125.7|4516
1584079200000|2020-03-13 06:00:00|6130.6|6127.6|6126.4|6123.4|6137.2|6134.2|6121.3|6118|4554
1584082800000|2020-03-13 07:00:00|6126.5|6123.5|6120.4|6117.4|6144.1|6141.1|6110.6|6107.6|5766
1584086400000|2020-03-13 08:00:00|6120.6|6117.6|6137.7|6134.7|6142.8|6139.8|6108.3|6104.7|5137
1584090000000|2020-03-13 09:00:00|6137.8|6134.8|6152.4|6149.4|6162.1|6159.1|6134.6|6131.6|5066
1584093600000|2020-03-13 10:00:00|6152.6|6149.6|6155.4|6152.4|6159.9|6156.9|6149.5|6146.5|4691
1584097200000|2020-03-13 11:00:00|6155.3|6152.3|6152.4|6149.4|6158.6|6155.6|6149.8|6146.8|4894
1584100800000|2020-03-13 12:00:00|6152.5|6149.5|6139.9|6136.9|6160.6|6157.6|6139.2|6136.2|5650
1584104400000|2020-03-13 13:00:00|6140.1|6137.1|6132.3|6129.3|6151|6148|6128.3|6125.3|5655
1584108000000|2020-03-13 14:00:00|6132.6|6129.6|6131.1|6128.1|6146.5|6143.5|6121.1|6118.1|6041
1584111600000|2020-03-13 15:00:00|6131|6128|6053.1|6050.1|6134.1|6131.1|6047|6044|6750
1584115200000|2020-03-13 16:00:00|6053|6050|6039.1|6036.1|6064.3|6061.3|6031.4|6028.4|6875
1584118800000|2020-03-13 17:00:00|6039.8|6036.8|6056.9|6053.9|6062.2|6059.2|6019.6|6016.6|5733
1584122400000|2020-03-13 18:00:00|6056.6|6053.6|6039.6|6036.6|6072.9|6069.1|6037.5|6034.2|4715
1584126000000|2020-03-13 19:00:00|6038|6036.5|6108.1|6101.8|6116.2|6111.1|6033|6030|4888
1584129600000|2020-03-13 20:00:00|6107|6100.6|6075.1|6066.1|6107.5|6101.5|6056.9|6048.7|4013
1584306000000|2020-03-15 21:00:00|5994.5|5979.5|6110|6095|6159.5|6149.3|5994.4|5979.4|3381
1584309600000|2020-03-15 22:00:00|6115.8|6102.7|6036.1|6028.9|6126|6112.8|5996.6|5982.7|8232
1584313200000|2020-03-15 23:00:00|6036.8|6029.4|6055.4|6049.9|6094.1|6086.6|6036.2|6026.2|6080
1584316800000|2020-03-16 00:00:00|6055.2|6049.1|6047.8|6043.5|6064|6059.5|6034.9|6030.9|6572
1584320400000|2020-03-16 01:00:00|6047.7|6043.6|6035.7|6031.4|6055.4|6051.3|6014.8|6011.7|6619
1584324000000|2020-03-16 02:00:00|6036|6031|6031.9|6028.9|6050.8|6045.1|6027.9|6024.9|4679
1584327600000|2020-03-16 03:00:00|6032|6029|6055.1|6052.1|6066.6|6063.6|6028.8|6025.2|3789
1584331200000|2020-03-16 04:00:00|6054.9|6051.9|6056|6053|6065.6|6062.6|6049.2|6045.8|3414
1584334800000|2020-03-16 05:00:00|6056.5|6053.5|6044|6041|6060.2|6056.5|6038.7|6035.6|3763
1584338400000|2020-03-16 06:00:00|6044.1|6041.1|6020.6|6017.6|6049.3|6046.3|6020.5|6017.5|4043
1584342000000|2020-03-16 07:00:00|6020.7|6017.7|6014.5|6011.5|6041.7|6038.7|6011|6008.9|5914
1584345600000|2020-03-16 08:00:00|6014.7|6011.7|6046.4|6044.6|6057.5|6055.1|6012.5|6010.2|6092
1584349200000|2020-03-16 09:00:00|6046.3|6044.5|6041.7|6039.9|6063.3|6060.3|6036.5|6033.8|5439
1584352800000|2020-03-16 10:00:00|6042.3|6039.3|6041.6|6038.6|6053.5|6050.5|6038.7|6035.7|6383
1584356400000|2020-03-16 11:00:00|6042.1|6039.1|6058.7|6055.7|6060.3|6057.3|6035.1|6032.2|5655
1584360000000|2020-03-16 12:00:00|6058.8|6055.8|6025|6022|6070.6|6067.2|6017.6|6014.6|7086
1584363600000|2020-03-16 13:00:00|6025.2|6022.2|6046.3|6043.3|6060.3|6057.3|5986.2|5983.2|7759
1584367200000|2020-03-16 14:00:00|6046.5|6043.5|6054.9|6051.9|6068.8|6066|6030.5|6027.5|7655
1584370800000|2020-03-16 15:00:00|6054.8|6051.8|6119.9|6116.9|6125.5|6122.5|6050.1|6047.1|7426
1584374400000|2020-03-16 16:00:00|6120.1|6117.1|6096.6|6093.6|6132.4|6129.4|6092.9|6090.1|6869
1584378000000|2020-03-16 17:00:00|6096.5|6093.5|6073.6|6070.6|6100|6097|6071.8|6069.1|6732
1584381600000|2020-03-16 18:00:00|6072.6|6070.8|6052.9|6049.9|6075.6|6072.6|6052.6|6049.6|5382
1584385200000|2020-03-16 19:00:00|6052.8|6049.8|6054.7|6051.7|6069.7|6066.7|6038.2|6035.2|5398
1584388800000|2020-03-16 20:00:00|6054.4|6051.4|6049.3|6040.3|6057.9|6054.9|6033.4|6030.4|3979
1584392400000|2020-03-16 21:00:00|6049.5|6040.5|6045|6036.6|6054.9|6047.4|6039.1|6031|3052
1584396000000|2020-03-16 22:00:00|6045.5|6039|6053.3|6050.3|6063.1|6059.3|6041.2|6033.5|4488
1584399600000|2020-03-16 23:00:00|6052.4|6049.4|6043.5|6041.7|6054.1|6051.5|6036.4|6033.8|4459
1584403200000|2020-03-17 00:00:00|6044.1|6041.1|6054.6|6051.6|6058.4|6055.4|6040.7|6037.7|4280
1584406800000|2020-03-17 01:00:00|6054.7|6051.7|6070.7|6067.7|6097.9|6094.9|6054.3|6051.3|5018
1584410400000|2020-03-17 02:00:00|6071.1|6068.1|6058.8|6055.8|6078.9|6075.4|6042.7|6039.5|3989
1584414000000|2020-03-17 03:00:00|6058.7|6055.7|6060.2|6057.2|6065.2|6062.8|6047.8|6044.8|2893
1584417600000|2020-03-17 04:00:00|6060|6057|6051.8|6050|6069.6|6066.6|6048|6045|2870
1584421200000|2020-03-17 05:00:00|6051.7|6049.9|6038.6|6036.8|6058.9|6056.4|6037.1|6035|2518
1584424800000|2020-03-17 06:00:00|6038.7|6036.9|6031.6|6028.6|6040.7|6038.2|6020.7|6017.3|4190
1584428400000|2020-03-17 07:00:00|6032.3|6029.3|6038.2|6036.4|6053|6050|6025.5|6022.6|4951
1584432000000|2020-03-17 08:00:00|6038.3|6036.5|6019.5|6017.7|6048.4|6045.4|6017.3|6014.9|4462
1584435600000|2020-03-17 09:00:00|6019.6|6017.8|5986.9|5983.8|6027.9|6024.9|5982.2|5979.2|4970
1584439200000|2020-03-17 10:00:00|5987.2|5983.6|5952.9|5949.9|5997.2|5994.2|5947.2|5944.2|4785
1584442800000|2020-03-17 11:00:00|5953|5950|5948.2|5945.2|5967.1|5964.1|5944.8|5941.8|4677
1584446400000|2020-03-17 12:00:00|5947.8|5944.8|5964.3|5962.5|5967.7|5965.7|5934.1|5931.1|5062
1584450000000|2020-03-17 13:00:00|5965.1|5962.1|5970.4|5967.1|6005.6|6002.6|5956.8|5954.5|5014
1584453600000|2020-03-17 14:00:00|5971|5967.2|5966.8|5963.8|5999.7|5996.7|5955|5952|6045
1584457200000|2020-03-17 15:00:00|5966.7|5963.7|5940.2|5937.2|5980|5977.4|5934.3|5931.3|5987
1584460800000|2020-03-17 16:00:00|5940.3|5937.3|5923.3|5920.3|5962.2|5959.4|5917|5914|5558
1584464400000|2020-03-17 17:00:00|5923.2|5920.2|5956|5952.8|5956|5952.8|5920|5917.6|5061
1584468000000|2020-03-17 18:00:00|5963.8|5954.8|5945.1|5942.1|5971.4|5962.4|5940.2|5937.7|4278
1584471600000|2020-03-17 19:00:00|5945.6|5942.6|5943.3|5940.3|5946|5944.1|5921.5|5918.5|3956
1584475200000|2020-03-17 20:00:00|5943|5940|5944|5935|5948.7|5945.7|5935.3|5931.4|2648
1584478800000|2020-03-17 21:00:00|5944.4|5935.4|5966.9|5957.9|5968.3|5959.3|5944.4|5935.4|3037
1584482400000|2020-03-17 22:00:00|5967.4|5958.4|5945.2|5941.6|5970.8|5961.9|5938.1|5934|5441
1584486000000|2020-03-17 23:00:00|5945|5942|5948.9|5945.9|5955.1|5952.6|5941.6|5938.6|5150
1584489600000|2020-03-18 00:00:00|5947.9|5944.9|5948.1|5945.1|5961.3|5958.3|5941.6|5938.6|4025
1584493200000|2020-03-18 01:00:00|5948|5945|5957.3|5954.3|5963.3|5960.9|5938.6|5935.6|4230
1584496800000|2020-03-18 02:00:00|5957.4|5954.4|5961.6|5958.6|5969.7|5966.7|5955|5952|4334
1584500400000|2020-03-18 03:00:00|5961.5|5958.5|5961.8|5960|5968.6|5966|5957.3|5954.7|3647
1584504000000|2020-03-18 04:00:00|5961.6|5959.8|5958.8|5957|5964.8|5962.4|5954.9|5952.5|3532
1584507600000|2020-03-18 05:00:00|5959.7|5956.7|5955|5953.2|5967.8|5965.4|5954.8|5952.6|3485
1584511200000|2020-03-18 06:00:00|5955.1|5952.1|5942.6|5939.6|5957.6|5955.1|5938.7|5935.7|4000
1584514800000|2020-03-18 07:00:00|5943|5940|5907.4|5904.4|5950.4|5948.5|5904.5|5901.5|5311
1584518400000|2020-03-18 08:00:00|5907.9|5904.9|5860.7|5858.9|5909.5|5906.5|5852.4|5850|5892
1584522000000|2020-03-18 09:00:00|5860.8|5859|5877.1|5875.3|5882.1|5879.7|5840.5|5837.5|5613
1584525600000|2020-03-18 10:00:00|5878|5875|5863.3|5860.3|5888.1|5885.5|5847.9|5844.9|5354
1584529200000|2020-03-18 11:00:00|5863.1|5860.1|5866|5864.2|5883.1|5880.5|5846.2|5843.6|4822
1584532800000|2020-03-18 12:00:00|5866.2|5863.2|5844.6|5841.6|5872.7|5869.7|5844.4|5841.4|4800
1584536400000|2020-03-18 13:00:00|5844.7|5841.7|5845.5|5843.7|5853|5850.5|5819.7|5816.8|5959
1584540000000|2020-03-18 14:00:00|5846.3|5843.3|5804.5|5801.5|5867.6|5865.4|5804.5|5801.5|6521
1584543600000|2020-03-18 15:00:00|5804.7|5801.7|5778.3|5775.3|5820.3|5817.6|5766.9|5763.9|6626
1584547200000|2020-03-18 16:00:00|5777.9|5774.9|5752.2|5749.2|5795.4|5792.4|5746.3|5743.2|6036
1584550800000|2020-03-18 17:00:00|5752.3|5749.3|5767.4|5763.9|5772.3|5769.3|5698.5|5693.9|7875
1584554400000|2020-03-18 18:00:00|5768.1|5763.4|5754.5|5751.5|5769.6|5765.5|5739.3|5736.7|6536
1584558000000|2020-03-18 19:00:00|5755.1|5752.1|5761.6|5758.6|5762.9|5759.9|5736.5|5733.2|6537
1584561600000|2020-03-18 20:00:00|5761.2|5758.2|5745.5|5733.4|5761.5|5758.4|5738.3|5732.1|4196
1584565200000|2020-03-18 21:00:00|5744.9|5733.7|5739.4|5736.4|5751.5|5740.2|5721.4|5713.1|2271
1584568800000|2020-03-18 22:00:00|5739.7|5736.7|5734.6|5731.6|5752.9|5747.9|5729.6|5726.6|4248
1584572400000|2020-03-18 23:00:00|5735.7|5732.7|5714.8|5711.8|5749.4|5745.7|5686.3|5683.3|6667
1584576000000|2020-03-19 00:00:00|5716|5713|5633.9|5630.2|5732|5729|5633.2|5630.1|6557
1584579600000|2020-03-19 01:00:00|5633.7|5630.1|5527.8|5520|5647.2|5643.9|5476.4|5471.3|6921
1584583200000|2020-03-19 02:00:00|5527.9|5520.5|5501.1|5496.5|5571.3|5567.7|5498|5493.9|6962
1584586800000|2020-03-19 03:00:00|5501.3|5496.3|5536|5529.5|5587|5581.3|5471.1|5466.8|6670
1584590400000|2020-03-19 04:00:00|5535.5|5529.7|5549.5|5544|5575.5|5571.9|5534.4|5528.9|4828
1584594000000|2020-03-19 05:00:00|5549.4|5544.5|5585.8|5582.6|5590.4|5586.3|5542.8|5537.6|4850
1584597600000|2020-03-19 06:00:00|5585.5|5582.5|5697.2|5692.6|5724.7|5720.5|5575.2|5572.1|6610
1584601200000|2020-03-19 07:00:00|5697.6|5692.4|5613.3|5610.3|5700.6|5696|5584|5581|8277
1584604800000|2020-03-19 08:00:00|5613.5|5610.5|5651.5|5648.1|5673.7|5669.3|5604.1|5600.2|7606
1584608400000|2020-03-19 09:00:00|5650.9|5647.7|5663.4|5660.4|5670.7|5666.2|5629.1|5625.2|6866
1584612000000|2020-03-19 10:00:00|5663.2|5660.2|5670|5667|5676.5|5673.5|5653.9|5650|5810
1584615600000|2020-03-19 11:00:00|5669.9|5666.9|5681.3|5677.4|5696.8|5693.2|5653.7|5649.9|7443
1584619200000|2020-03-19 12:00:00|5678.9|5675.6|5682.6|5679.6|5698.8|5695.8|5649.5|5646.5|6915
1584622800000|2020-03-19 13:00:00|5683.8|5680.8|5780.1|5776.7|5783.4|5780.4|5682.8|5679.2|8419
1584626400000|2020-03-19 14:00:00|5780|5776.9|5817.4|5814.4|5828|5825|5769.9|5766.9|7528
1584630000000|2020-03-19 15:00:00|5817.2|5814.2|5820.3|5817.3|5918.1|5914.8|5812.3|5809.2|7682
1584633600000|2020-03-19 16:00:00|5820|5817|5820.3|5817.3|5839.1|5836.1|5811.2|5808.2|7553
1584637200000|2020-03-19 17:00:00|5819.9|5816.9|5775|5772|5822.3|5819.3|5770|5767|6862
1584640800000|2020-03-19 18:00:00|5775.5|5772.5|5732.6|5729.6|5778.2|5775.1|5729.9|5726.4|6136
1584644400000|2020-03-19 19:00:00|5732.2|5729.2|5691.2|5688.2|5737.8|5734.8|5685.5|5681.5|6053
1584648000000|2020-03-19 20:00:00|5691|5688|5676.2|5667.2|5709|5705.7|5665.3|5659.9|3719
1584651600000|2020-03-19 21:00:00|5673.8|5664.8|5678.2|5669.2|5715.5|5676.5|5673.8|5663|2461
1584655200000|2020-03-19 22:00:00|5677.8|5668.8|5616.9|5613.3|5686.7|5681|5609.9|5606.5|5464
1584658800000|2020-03-19 23:00:00|5616.7|5613.2|5686.2|5681.9|5702.9|5699.3|5614.3|5611|6703
1584662400000|2020-03-20 00:00:00|5686.1|5683.1|5723|5720|5744.1|5738.6|5649.7|5646.7|6803
1584666000000|2020-03-20 01:00:00|5722.7|5719.7|5753.1|5747.9|5793.7|5790.4|5717.3|5714|6858
1584669600000|2020-03-20 02:00:00|5752.9|5747.7|5760.3|5757.3|5807.1|5803.2|5745.2|5740.4|5683
1584673200000|2020-03-20 03:00:00|5760.2|5756.9|5758.8|5754.9|5760.8|5757.8|5719.1|5714.3|5625
1584676800000|2020-03-20 04:00:00|5758.6|5754.8|5755.2|5751.7|5765.2|5761.5|5733.8|5730.2|4785
1584680400000|2020-03-20 05:00:00|5755.1|5751.5|5756.8|5753.8|5771|5767.7|5752.6|5748.8|3601
1584684000000|2020-03-20 06:00:00|5756.9|5753.9|5821|5816.8|5848.2|5844.1|5752.7|5749.7|5547
1584687600000|2020-03-20 07:00:00|5821.9|5818.5|5868.9|5865.9|5883.9|5880|5804.5|5801.2|8613
1584691200000|2020-03-20 08:00:00|5868.4|5865.4|5841.6|5837.8|5873.9|5870.5|5816.9|5813.9|7229
1584694800000|2020-03-20 09:00:00|5842.5|5839.2|5812.4|5809.4|5843.6|5840.4|5807.9|5804.2|5057
1584698400000|2020-03-20 10:00:00|5812.1|5809.1|5831.1|5828.1|5841.3|5837.3|5805.6|5802.6|4943
1584702000000|2020-03-20 11:00:00|5830.3|5827.3|5795.3|5792.3|5830.8|5827.8|5788.1|5785.1|5505
1584705600000|2020-03-20 12:00:00|5795.4|5792.4|5783.2|5780.2|5826.9|5823.9|5778.8|5775.8|6762
1584709200000|2020-03-20 13:00:00|5783.7|5780.7|5743.5|5739.9|5798.6|5795.6|5739.6|5736|6884
1584712800000|2020-03-20 14:00:00|5743.4|5740.1|5771.2|5768.2|5789.7|5786.5|5742.9|5739.9|7569
1584716400000|2020-03-20 15:00:00|5771.3|5768.3|5740.4|5737.4|5785.3|5782.3|5697.8|5694.7|7760
1584720000000|2020-03-20 16:00:00|5740.8|5737.8|5711.4|5708.4|5753.8|5750.8|5688.3|5685.3|7726
1584723600000|2020-03-20 17:00:00|5711.3|5708.3|5728|5725|5736.5|5733.5|5708.1|5705.1|6853
1584727200000|2020-03-20 18:00:00|5727.4|5724.4|5686.7|5683.7|5727.5|5724.5|5685.8|5682.7|5887
1584730800000|2020-03-20 19:00:00|5687|5684|5690.3|5686.9|5695.6|5691.4|5667.1|5662.2|6675
1584734400000|2020-03-20 20:00:00|5689.9|5686.6|5719.9|5710.9|5720.5|5712.4|5650.5|5646.3|4025
1584910800000|2020-03-22 21:00:00|5679|5664|5681.9|5675.5|5694.3|5679.3|5675.3|5662.2|1752
1584914400000|2020-03-22 22:00:00|5681.4|5675.9|5621.8|5615.9|5682.9|5676.8|5593.2|5587.7|6767
1584918000000|2020-03-22 23:00:00|5621.5|5615.5|5627.1|5624.1|5656.3|5652|5599.9|5594.9|7983
1584921600000|2020-03-23 00:00:00|5626.9|5623.9|5607.4|5601.1|5661.6|5658.2|5604.1|5599.4|7635
1584925200000|2020-03-23 01:00:00|5607.6|5601.2|5638|5634.9|5642|5637.7|5596.9|5593.9|6919
1584928800000|2020-03-23 02:00:00|5638.4|5635.3|5638.7|5635.7|5653.5|5650.3|5628.6|5624.3|6017
1584932400000|2020-03-23 03:00:00|5638.8|5635.8|5630.4|5627.4|5649.6|5645.4|5621.6|5618.6|4951
1584936000000|2020-03-23 04:00:00|5629.9|5626.9|5646.7|5643.7|5654.2|5651.2|5629.5|5626.9|3806
1584939600000|2020-03-23 05:00:00|5646.8|5643.8|5659.8|5656.8|5666.9|5663.9|5634|5630.6|4343
1584943200000|2020-03-23 06:00:00|5659.7|5656.7|5662.3|5658.9|5692.8|5689.6|5639.9|5636.2|5300
1584946800000|2020-03-23 07:00:00|5665.4|5661.7|5651.2|5648.2|5668.7|5665.6|5627.4|5624|7084
1584950400000|2020-03-23 08:00:00|5651.3|5648.3|5643.1|5640.1|5663.3|5660.3|5639.8|5636.8|5889
1584954000000|2020-03-23 09:00:00|5643|5640|5644.2|5641.2|5657.3|5653.9|5630.2|5627.2|5220
1584957600000|2020-03-23 10:00:00|5644.4|5641.4|5624.1|5621.1|5652.3|5649.3|5621.5|5618.5|4774
1584961200000|2020-03-23 11:00:00|5624|5621|5617.1|5614.1|5637.1|5634.1|5615.2|5612.2|4688
1584964800000|2020-03-23 12:00:00|5616.5|5613.5|5720.6|5717.6|5739.8|5736.6|5616|5613|8526
1584968400000|2020-03-23 13:00:00|5720.4|5717.4|5730.2|5727.2|5737|5734|5673.4|5670.4|7257
1584972000000|2020-03-23 14:00:00|5730.4|5727.4|5713.5|5710.4|5733.3|5730.3|5701.8|5698.8|7134
1584975600000|2020-03-23 15:00:00|5713.4|5709.9|5669.7|5666.7|5722.7|5718.9|5660|5656.2|7263
1584979200000|2020-03-23 16:00:00|5669.8|5666.8|5706.6|5703.6|5710.4|5706.9|5668.5|5665.5|7490
1584982800000|2020-03-23 17:00:00|5706.7|5703.7|5715.8|5712.8|5726.1|5722.5|5696.6|5693.6|6707
1584986400000|2020-03-23 18:00:00|5715.6|5712.6|5704|5701|5719.5|5714.5|5696.8|5693.5|5851
1584990000000|2020-03-23 19:00:00|5704.4|5701.4|5683.1|5680.1|5708|5705|5674.1|5670.6|5519
1584993600000|2020-03-23 20:00:00|5683.2|5680.2|5723.6|5720.6|5725.3|5722.3|5679.6|5676.6|3555
1584997200000|2020-03-23 21:00:00|5720.2|5717.2|5702.1|5699.1|5721.1|5718.1|5688.2|5685.2|1905
1585000800000|2020-03-23 22:00:00|5705.9|5702.9|5712.3|5709.3|5714.7|5711.7|5687.9|5684.9|3846
1585004400000|2020-03-23 23:00:00|5713.1|5710.1|5741.8|5738.8|5753.5|5750.5|5702|5699|5199
1585008000000|2020-03-24 00:00:00|5741.9|5738.9|5773.4|5770.4|5777.9|5774.9|5736.9|5733.9|5044
1585011600000|2020-03-24 01:00:00|5773.5|5770.5|5781.5|5778.5|5795.2|5792.2|5767.7|5764.7|5324
1585015200000|2020-03-24 02:00:00|5781.6|5778.6|5804.5|5801.5|5808.6|5805.6|5775.1|5772.1|5080
1585018800000|2020-03-24 03:00:00|5804.6|5801.6|5786.3|5783.3|5805.7|5802.7|5783.6|5780.6|4613
1585022400000|2020-03-24 04:00:00|5786.5|5783.5|5783.6|5780.6|5794.1|5791.1|5778|5775|3622
1585026000000|2020-03-24 05:00:00|5783.5|5780.5|5773.1|5770.1|5790.1|5787.1|5759.4|5756.4|3852
1585029600000|2020-03-24 06:00:00|5773|5770|5812.4|5809.4|5830.7|5827.7|5770.5|5767.5|5320
1585033200000|2020-03-24 07:00:00|5812.8|5809.8|5816.9|5813.9|5823.8|5820.8|5796.6|5793.6|5417
1585036800000|2020-03-24 08:00:00|5817.2|5814.2|5824|5821|5837.7|5834.7|5809.6|5806.6|4387
1585040400000|2020-03-24 09:00:00|5824.1|5821.1|5828.4|5825.4|5837|5834|5807.7|5804.7|4043
1585044000000|2020-03-24 10:00:00|5827.9|5824.9|5808.9|5805.9|5841.3|5838.3|5808|5805|4519
1585047600000|2020-03-24 11:00:00|5808.7|5805.7|5772.9|5769.9|5811.3|5808.3|5770.7|5767.7|4927
1585051200000|2020-03-24 12:00:00|5772.8|5769.8|5788.7|5785.7|5795.5|5792.5|5740|5737|6289
1585054800000|2020-03-24 13:00:00|5788.8|5785.8|5801.9|5798.9|5813.2|5810.2|5776.9|5773.9|6497
1585058400000|2020-03-24 14:00:00|5801.6|5798.6|5805.1|5802.1|5806.3|5803.3|5787.3|5784.3|5937
1585062000000|2020-03-24 15:00:00|5805.9|5802.9|5794|5791|5813.4|5810.4|5790.4|5787.4|6173
1585065600000|2020-03-24 16:00:00|5793.8|5790.8|5800|5797|5805|5802|5789.7|5786.7|5241
1585069200000|2020-03-24 17:00:00|5799.9|5796.9|5770.9|5767.9|5801.6|5798.6|5768.4|5765.4|4746
1585072800000|2020-03-24 18:00:00|5770.8|5767.8|5787.5|5784.5|5788.3|5785.3|5766.9|5763.9|4089
1585076400000|2020-03-24 19:00:00|5788.6|5785.6|5803.8|5800.8|5804.2|5801.2|5779.6|5776.6|3843
1585080000000|2020-03-24 20:00:00|5804.7|5801.7|5830.1|5827.1|5832.6|5829.6|5801.6|5798.6|3325
1585083600000|2020-03-24 21:00:00|5829.6|5826.6|5833.5|5830.5|5846.1|5843.1|5828.7|5825.7|2218
1585087200000|2020-03-24 22:00:00|5833.4|5830.4|5834.7|5831.7|5849.4|5846.4|5805.8|5802.8|3188
1585090800000|2020-03-24 23:00:00|5834.6|5831.6|5825.6|5822.6|5841.1|5838.1|5825.3|5822.3|2499
1585094400000|2020-03-25 00:00:00|5825.5|5822.5|5814.6|5811.6|5825.9|5822.9|5795.1|5792.1|4011
1585098000000|2020-03-25 01:00:00|5814.4|5811.4|5825.8|5822.8|5827.8|5824.8|5809.5|5806.5|4466
1585101600000|2020-03-25 02:00:00|5825.9|5822.9|5836.7|5833.7|5838.7|5835.7|5816.5|5813.5|4111
1585105200000|2020-03-25 03:00:00|5836.9|5833.9|5841.7|5838.7|5842.8|5839.8|5832.6|5829.6|3775
1585108800000|2020-03-25 04:00:00|5841.8|5838.8|5866.6|5863.6|5869.9|5866.9|5834.6|5831.6|4074
1585112400000|2020-03-25 05:00:00|5866.5|5863.5|5885.1|5882.1|5890.5|5887.5|5854.7|5851.7|5408
1585116000000|2020-03-25 06:00:00|5885.3|5882.3|5888.9|5885.9|5895.9|5892.9|5875.3|5872.3|4261
1585119600000|2020-03-25 07:00:00|5888.7|5885.7|5876|5873|5890.7|5887.7|5865.8|5862.8|4918
1585123200000|2020-03-25 08:00:00|5876.3|5873.3|5901.8|5898.8|5914.2|5911.2|5860.5|5857.5|5664
1585126800000|2020-03-25 09:00:00|5901.9|5898.9|5889.6|5886.6|5905.7|5902.7|5879.5|5876.5|4757
1585130400000|2020-03-25 10:00:00|5889.5|5886.5|5826.5|5823.5|5889.7|5886.7|5823.5|5820.5|4971
1585134000000|2020-03-25 11:00:00|5823.6|5820.6|5838.9|5835.9|5850.6|5847.6|5823.6|5820.6|5038
1585137600000|2020-03-25 12:00:00|5839|5836|5855.4|5852.4|5865.9|5862.9|5832.8|5829.8|5119
1585141200000|2020-03-25 13:00:00|5855.5|5852.5|5833.1|5830.1|5870.2|5867.2|5828.7|5825.7|5836
1585144800000|2020-03-25 14:00:00|5833|5830|5818.2|5815.2|5834.6|5831.6|5806.6|5803.6|6080
1585148400000|2020-03-25 15:00:00|5818.3|5815.3|5809.9|5806.9|5822.8|5820.2|5789.1|5786.1|6277
1585152000000|2020-03-25 16:00:00|5809.7|5806.7|5826.5|5823.5|5833.3|5830.3|5807.1|5804.1|6028
1585155600000|2020-03-25 17:00:00|5826.4|5823.4|5839.3|5836.3|5848|5845.4|5824.3|5821.3|6018
1585159200000|2020-03-25 18:00:00|5839.4|5836.4|5837.2|5834.2|5841.8|5838.8|5825.9|5822.9|4856
1585162800000|2020-03-25 19:00:00|5837|5834|5842.4|5839.4|5849.6|5846.6|5831|5828|4371
1585166400000|2020-03-25 20:00:00|5842.1|5839.1|5852.2|5849.2|5854.4|5851.4|5839.8|5836.8|2264
1585170000000|2020-03-25 21:00:00|5852.7|5849.7|5852.5|5849.5|5852.9|5849.9|5844|5841|1850
1585173600000|2020-03-25 22:00:00|5852.2|5849.2|5797|5794|5852.6|5849.6|5795.4|5792.4|5381
1585177200000|2020-03-25 23:00:00|5796.8|5793.8|5809.2|5806.2|5817.1|5814.1|5789.3|5786.3|4937
1585180800000|2020-03-26 00:00:00|5809|5806|5801.5|5798.5|5819.4|5816.4|5801|5798|6407
1585184400000|2020-03-26 01:00:00|5801.6|5798.6|5789.2|5786.2|5801.6|5798.6|5778.7|5775.7|5709
1585188000000|2020-03-26 02:00:00|5789.3|5786.3|5826.5|5823.5|5827.9|5824.9|5784.1|5781.1|4727
1585191600000|2020-03-26 03:00:00|5826.9|5823.9|5836.1|5833.1|5845.1|5842.1|5820.4|5817.4|5350
1585195200000|2020-03-26 04:00:00|5836.2|5833.2|5846.8|5843.8|5851.6|5848.6|5835.2|5832.2|4672
1585198800000|2020-03-26 05:00:00|5846.9|5843.9|5820.5|5817.5|5847.2|5844.2|5813.1|5810.1|4649
1585202400000|2020-03-26 06:00:00|5821.1|5818.1|5815.8|5812.8|5825.7|5822.7|5809.1|5806.1|4191
1585206000000|2020-03-26 07:00:00|5815.7|5812.7|5841.7|5838.7|5845.4|5842.4|5815.5|5812.5|5360
1585209600000|2020-03-26 08:00:00|5841.6|5838.6|5849.5|5846.5|5859|5856|5839.1|5836.1|6506
1585213200000|2020-03-26 09:00:00|5849.3|5846.3|5859.4|5856.4|5868.9|5865.9|5846.3|5843.3|5640
1585216800000|2020-03-26 10:00:00|5859.3|5856.3|5863.6|5860.6|5870.2|5867.2|5853.4|5850.4|5002
1585220400000|2020-03-26 11:00:00|5863.5|5860.5|5878.5|5875.5|5904.4|5901.4|5862.5|5859.8|5346
1585224000000|2020-03-26 12:00:00|5878.4|5875.4|5905.4|5902.4|5909.9|5906.9|5866.2|5863.2|6315
1585227600000|2020-03-26 13:00:00|5905.5|5902.5|5917.4|5914.4|5934.8|5931.8|5897.3|5894.3|7610
1585231200000|2020-03-26 14:00:00|5917.5|5914.5|5915.1|5912.1|5926.3|5923.3|5902.2|5899.2|6829
1585234800000|2020-03-26 15:00:00|5915.7|5912.7|5962.3|5959.3|5966.9|5963.9|5911.5|5908.5|7356
1585238400000|2020-03-26 16:00:00|5962.5|5959.5|5973.9|5970.9|5978.2|5975.2|5951.1|5948.1|6539
1585242000000|2020-03-26 17:00:00|5973.7|5970.7|5955.9|5952.9|5974|5971|5948.5|5945.5|5872
1585245600000|2020-03-26 18:00:00|5956.1|5953.1|5985.1|5982.1|5990.3|5987.3|5950.3|5947.3|5182
1585249200000|2020-03-26 19:00:00|5985.4|5982.4|5969.8|5968|5989.7|5986.7|5964.1|5961.1|5473
1585252800000|2020-03-26 20:00:00|5969.9|5968.1|5962.8|5959.8|5974.7|5971.7|5955.3|5952.3|2615
1585256400000|2020-03-26 21:00:00|5963|5960|5941.7|5938.7|5965.1|5962.1|5940.5|5937.5|2484
1585260000000|2020-03-26 22:00:00|5942.3|5939.3|5942.1|5939.1|5957.3|5954.3|5939.4|5936.4|3293
1585263600000|2020-03-26 23:00:00|5942.3|5939.3|5976.7|5973.7|5981|5978|5942.3|5939.3|3547
1585267200000|2020-03-27 00:00:00|5976.4|5973.4|5956.8|5953.8|5976.8|5973.8|5954.6|5951.6|4016
1585270800000|2020-03-27 01:00:00|5956.7|5953.7|5986.7|5983.7|5995.6|5992.6|5945.6|5942.6|5653
1585274400000|2020-03-27 02:00:00|5986.8|5983.8|6000.6|5997.6|6000.7|5997.7|5974.6|5971.6|4677
1585278000000|2020-03-27 03:00:00|6000.7|5997.7|5998.4|5995.4|6017.2|6014.2|5996.2|5993.2|5680
1585281600000|2020-03-27 04:00:00|5998.5|5995.5|5970.8|5967.8|5999.5|5996.5|5966.7|5963.7|5195
1585285200000|2020-03-27 05:00:00|5970.9|5967.9|5987.8|5984.8|5989|5986|5960.7|5957.7|5263
1585288800000|2020-03-27 06:00:00|5987.6|5984.6|5955.2|5952.2|5990.4|5987.4|5942.9|5939.9|5447
1585292400000|2020-03-27 07:00:00|5955.3|5952.3|5955|5952|5960.9|5957.9|5921.1|5918.1|6572
1585296000000|2020-03-27 08:00:00|5954.9|5951.9|5942.9|5939.9|5979.5|5976.5|5935.2|5932.2|6428
1585299600000|2020-03-27 09:00:00|5942.8|5939.8|5951|5948|5964.1|5961.1|5930.3|5927.3|5858
1585303200000|2020-03-27 10:00:00|5951.1|5948.1|5965.6|5962.6|5972.1|5969.1|5945.4|5942.4|5384
1585306800000|2020-03-27 11:00:00|5965.7|5962.7|5935.7|5932.7|5970.9|5967.9|5934.7|5931.7|5248
1585310400000|2020-03-27 12:00:00|5935.9|5932.9|5917.5|5914.5|5947.5|5944.5|5911.6|5908.6|5484
1585314000000|2020-03-27 13:00:00|5917.4|5914.4|5956|5953|5957.2|5954.2|5913.2|5910.2|6881
1585317600000|2020-03-27 14:00:00|5956.1|5953.1|5960.9|5957.9|5970.7|5967.7|5947.6|5944.6|7141
1585321200000|2020-03-27 15:00:00|5961.1|5958.1|6021.3|6018.3|6030.9|6028.2|5953.9|5950.9|7470
1585324800000|2020-03-27 16:00:00|6021.9|6018.9|6024.2|6021.2|6044.8|6041.8|6006.4|6003.4|6979
1585328400000|2020-03-27 17:00:00|6024.1|6021.1|6052.4|6049.4|6058.1|6055.1|6018.7|6016|5265
1585332000000|2020-03-27 18:00:00|6052.3|6049.3|6065.9|6062.9|6067.7|6064.7|6036.3|6033.3|4927
1585335600000|2020-03-27 19:00:00|6065.8|6062.8|6045.1|6042.1|6071.8|6068.8|6040.5|6037.5|5355
1585339200000|2020-03-27 20:00:00|6045.7|6042.7|6042.6|6039.6|6059.6|6056.6|6035.8|6032.8|2813
1585512000000|2020-03-29 20:00:00|6036.4|6027.4|6039.4|6030.4|6060.1|6051.1|6022.7|6013.7|575
1585515600000|2020-03-29 21:00:00|6039.2|6030.2|6038.8|6029.8|6050.6|6041.6|6028.6|6019.6|1342
1585519200000|2020-03-29 22:00:00|6038.7|6029.7|6013.8|6010.8|6040|6032.2|5995.6|5992.6|4848
1585522800000|2020-03-29 23:00:00|6014.6|6011.6|6051|6048|6061.2|6058.2|6011.6|6008.6|5354
1585526400000|2020-03-30 00:00:00|6054|6051|6031.1|6028.1|6065|6062|6008.5|6005.5|6434
1585530000000|2020-03-30 01:00:00|6031|6028|6035.3|6032.3|6045|6042|6012.3|6009.3|6106
1585533600000|2020-03-30 02:00:00|6035.2|6032.2|6033.7|6031.9|6035.9|6032.9|6012.9|6009.9|5178
1585537200000|2020-03-30 03:00:00|6034.6|6031.6|6026|6023|6035.4|6032.4|6017.9|6014.9|4215
1585540800000|2020-03-30 04:00:00|6025.9|6022.9|6033.1|6030.1|6040.3|6037.3|6019.5|6016.7|4843
1585544400000|2020-03-30 05:00:00|6033.2|6030.2|6042.5|6039.5|6042.7|6040.5|6022.7|6020.4|5614
1585548000000|2020-03-30 06:00:00|6042.6|6039.6|6007.4|6004.4|6043.1|6040.7|6004.6|6001.6|6238
1585551600000|2020-03-30 07:00:00|6007.5|6004.5|6013.4|6010.4|6019.6|6016.6|5998.9|5996.1|6984
1585555200000|2020-03-30 08:00:00|6013.5|6010.5|6019.5|6016.5|6026.7|6024|6009.1|6006.6|6271
1585558800000|2020-03-30 09:00:00|6019.4|6016.4|6006.7|6004.9|6024.1|6022|6005.3|6003|5324
1585562400000|2020-03-30 10:00:00|6006.8|6005|6015|6013.2|6024.2|6021.8|6003.3|6000.9|5180
1585566000000|2020-03-30 11:00:00|6014.9|6013.1|6003.4|6001.6|6022.6|6019.6|6001.2|5998.8|5863
1585569600000|2020-03-30 12:00:00|6004.2|6001.2|5990.7|5987.7|6005.2|6002.5|5984.7|5982.6|6499
1585573200000|2020-03-30 13:00:00|5990.5|5987.5|6008.4|6005.4|6026.4|6023.4|5987.3|5985.3|7576
1585576800000|2020-03-30 14:00:00|6008.6|6005.6|6003.1|6000.1|6025.4|6022.4|5990.1|5987.1|7885
1585580400000|2020-03-30 15:00:00|6002.6|5999.6|5990.5|5988.7|6014.2|6011.4|5988.4|5985.4|6743
1585584000000|2020-03-30 16:00:00|5990.6|5988.8|6008.7|6006.9|6015.2|6012.7|5988.5|5986.2|5308
1585587600000|2020-03-30 17:00:00|6008.8|6007|5995|5992|6011.4|6009.1|5991.6|5989.2|4463
1585591200000|2020-03-30 18:00:00|5994.9|5991.9|5997.7|5995.9|6009.8|6007.4|5993.3|5990.8|4224
1585594800000|2020-03-30 19:00:00|5997.8|5996|6017.1|6015.3|6019.8|6016.8|5996.8|5994.4|4838
1585598400000|2020-03-30 20:00:00|6017.6|6014.6|6005.2|6002.2|6022.2|6019.9|6005.2|6002.2|2713
1585602000000|2020-03-30 21:00:00|6015.7|6012.7|6014|6011|6019.2|6016.2|6012.1|6009.1|2049
1585605600000|2020-03-30 22:00:00|6013.9|6010.9|6019.6|6016.6|6022.7|6019.7|6012.6|6009.6|2971
1585609200000|2020-03-30 23:00:00|6019.5|6016.5|6011.5|6008.5|6020.8|6017.8|5997.1|5994.1|3370
1585612800000|2020-03-31 00:00:00|6010.5|6007.5|5990.3|5987.3|6037.3|6034.3|5953.2|5950.2|5205
1585616400000|2020-03-31 01:00:00|5991.3|5988.3|6023.9|6020.9|6030.5|6027.5|5991.3|5988.3|6958
1585620000000|2020-03-31 02:00:00|6023.8|6020.8|6032.1|6029.1|6034.6|6031.9|6012.5|6009.5|5154
1585623600000|2020-03-31 03:00:00|6031.4|6029.6|6019.1|6016.1|6039.8|6036.8|6016.2|6013.2|4563
1585627200000|2020-03-31 04:00:00|6018.6|6015.6|6021.7|6018.7|6026.6|6023.6|6014|6011|4181
1585630800000|2020-03-31 05:00:00|6021.8|6018.8|6034.9|6031.9|6038.6|6035.6|6016.9|6013.9|4550
1585634400000|2020-03-31 06:00:00|6035.1|6032.1|6012.8|6009.8|6039.6|6036.6|6004.9|6002.3|5854
1585638000000|2020-03-31 07:00:00|6012.7|6009.7|5993.2|5990.2|6013.9|6010.9|5982.7|5979.7|6811
1585641600000|2020-03-31 08:00:00|5993.1|5990.1|5974.8|5971.8|6004.1|6001.3|5973.7|5971|6587
1585645200000|2020-03-31 09:00:00|5974.7|5971.7|5960.9|5957.9|5984|5981.5|5959.3|5956.3|6446
1585648800000|2020-03-31 10:00:00|5961.1|5958.1|5943.7|5940.7|5964.2|5961.7|5940.5|5937.5|6511
1585652400000|2020-03-31 11:00:00|5943.5|5940.5|5951.2|5948.2|5953.9|5950.9|5928.7|5925.7|6837
1585656000000|2020-03-31 12:00:00|5951.1|5948.1|5947.4|5945.6|5975|5972|5937.3|5934.3|7159
1585659600000|2020-03-31 13:00:00|5947|5944|5954|5951|5964.6|5962.2|5940.4|5937.4|6881
1585663200000|2020-03-31 14:00:00|5954.4|5951.4|5931.3|5928.3|5964.8|5961.8|5922|5919.1|8071
1585666800000|2020-03-31 15:00:00|5931.2|5928.2|5958.5|5955.5|5967.8|5964.8|5927.4|5924.8|8759
1585670400000|2020-03-31 16:00:00|5958.6|5955.6|5932|5929|5961.9|5959|5921.6|5919.1|7581
1585674000000|2020-03-31 17:00:00|5931.7|5928.7|5940|5937|5944.7|5941.7|5910.5|5908.1|6849
1585677600000|2020-03-31 18:00:00|5939.5|5936.5|5956.1|5953.1|5958.8|5955.8|5933.6|5930.6|5923
1585681200000|2020-03-31 19:00:00|5956.6|5953.6|5969.6|5966.6|5971.2|5968.8|5943.2|5940.8|5784
1585684800000|2020-03-31 20:00:00|5969.2|5966.2|5962.8|5959.8|5974|5971|5957.8|5954.8|2933
1585688400000|2020-03-31 21:00:00|5960.6|5957.6|5976.6|5973.6|5986.3|5983.3|5960.6|5957.6|2984
1585692000000|2020-03-31 22:00:00|5976.2|5973.2|5928.5|5925.5|5976.9|5973.9|5928.5|5925.5|3973
1585695600000|2020-03-31 23:00:00|5928.2|5925.2|5951.2|5948.2|5963.8|5960.8|5928.2|5925.2|3169
1585699200000|2020-04-01 00:00:00|5951.3|5948.3|5961.7|5958.7|5962.6|5960.1|5940.9|5937.9|4359
1585702800000|2020-04-01 01:00:00|5961.3|5958.3|5948.6|5945.6|5961.7|5958.7|5935.9|5932.9|4602
1585706400000|2020-04-01 02:00:00|5948.4|5945.4|5954.8|5951.8|5960.2|5957.2|5940.6|5937.6|3615
1585710000000|2020-04-01 03:00:00|5954.5|5951.5|5951.3|5948.3|5959.6|5956.6|5947.8|5944.8|3082
1585713600000|2020-04-01 04:00:00|5951.4|5948.4|5955.6|5952.6|5961.6|5958.6|5950.3|5947.3|3061
1585717200000|2020-04-01 05:00:00|5955.5|5952.5|5946.4|5943.4|5958.2|5955.3|5943|5940|3727
1585720800000|2020-04-01 06:00:00|5946.3|5943.3|5913.3|5910.3|5950.6|5947.7|5901.3|5898.3|6284
1585724400000|2020-04-01 07:00:00|5914|5911|5906.5|5903.5|5922.9|5919.9|5904.3|5901.9|5770
1585728000000|2020-04-01 08:00:00|5906.6|5903.6|5911.1|5908.1|5916.5|5913.5|5880.5|5877.8|5951
1585731600000|2020-04-01 09:00:00|5911.2|5908.2|5903.9|5900.9|5919.8|5916.8|5900.9|5897.9|6434
1585735200000|2020-04-01 10:00:00|5903.8|5900.8|5909.4|5906.4|5919.4|5917|5896.1|5893.1|5432
1585738800000|2020-04-01 11:00:00|5909.6|5906.6|5900|5898.2|5917.3|5914.6|5899.2|5896.5|5498
1585742400000|2020-04-01 12:00:00|5900.1|5898.3|5895.1|5892.1|5908.2|5905.6|5889.8|5887.4|5494
1585746000000|2020-04-01 13:00:00|5894.9|5891.9|5909.4|5906.4|5919.6|5916.6|5890.4|5887.8|6171
1585749600000|2020-04-01 14:00:00|5909.3|5906.3|5938.7|5935.7|5978.8|5975.8|5900.3|5898.5|7076
1585753200000|2020-04-01 15:00:00|5938.9|5935.9|5943.8|5942|5944|5942.2|5926.4|5923.4|6348
1585756800000|2020-04-01 16:00:00|5943.7|5941.9|5927.5|5925.7|5945.3|5943.5|5923.4|5921.6|4829
1585760400000|2020-04-01 17:00:00|5927.4|5925.6|5917.7|5914.7|5927.4|5925.6|5908.9|5906.5|4705
1585764000000|2020-04-01 18:00:00|5917.6|5914.6|5916.1|5914.3|5922.7|5920.4|5910.2|5907.9|4908
1585767600000|2020-04-01 19:00:00|5916.2|5914.4|5923.1|5920.1|5926.8|5923.8|5915.5|5912.7|3883
1585771200000|2020-04-01 20:00:00|5923|5920|5916.8|5913.8|5924.6|5921.6|5915|5912.4|3187
1585774800000|2020-04-01 21:00:00|5917|5914|5917|5914|5919.5|5916.5|5910.3|5907.3|2204
1585778400000|2020-04-01 22:00:00|5916.7|5913.7|5927.3|5924.3|5930.6|5927.6|5916.5|5913.5|2086
1585782000000|2020-04-01 23:00:00|5926.9|5923.9|5936.7|5933.7|5937.3|5935.2|5920.6|5917.8|2481
1585785600000|2020-04-02 00:00:00|5936.8|5933.8|5932|5929|5936.8|5934.3|5924.4|5921.8|3464
1585789200000|2020-04-02 01:00:00|5932.1|5929.1|5926.9|5925.1|5939.7|5937.3|5924.8|5922.8|3890
1585792800000|2020-04-02 02:00:00|5926.8|5925|5919.5|5917.7|5935|5932.7|5913.5|5911.4|3910
1585796400000|2020-04-02 03:00:00|5920.1|5917.1|5928.9|5927.1|5935.9|5933.4|5916|5913.7|3549
1585800000000|2020-04-02 04:00:00|5929.9|5928.1|5933.4|5931.6|5935.4|5933.6|5927.4|5925.5|2661
1585803600000|2020-04-02 05:00:00|5933.5|5931.7|5949.6|5946.6|5950.4|5948.1|5929.9|5927.6|4338
1585807200000|2020-04-02 06:00:00|5949.4|5946.4|5958.8|5955.8|5968.7|5966.3|5945.6|5943.2|5484
1585810800000|2020-04-02 07:00:00|5958.3|5955.3|5960.2|5957.2|5975.1|5972.6|5953.1|5950.1|5163
1585814400000|2020-04-02 08:00:00|5960.3|5957.3|5957.6|5954.6|5963.8|5961|5945.6|5943.2|4063
1585818000000|2020-04-02 09:00:00|5957.5|5954.5|5961.3|5958.3|5975.2|5972.8|5948.6|5946|4244
1585821600000|2020-04-02 10:00:00|5961.2|5958.2|5951.2|5948.2|5967|5964|5948.6|5946.8|4372
1585825200000|2020-04-02 11:00:00|5951.3|5948.3|5945.8|5944|5954.8|5952.4|5944.2|5941.7|4195
1585828800000|2020-04-02 12:00:00|5945.7|5943.9|5911.8|5908.8|5946.9|5944.8|5908.1|5905.1|6292
1585832400000|2020-04-02 13:00:00|5912.3|5909.3|5892.9|5889.9|5914.8|5911.8|5881.5|5879.3|6856
1585836000000|2020-04-02 14:00:00|5893.9|5890.9|5907.4|5904.4|5939|5936|5890|5887.5|7553
1585839600000|2020-04-02 15:00:00|5907.1|5904.1|5907.7|5904.7|5923.6|5920.6|5897.8|5894.8|6715
1585843200000|2020-04-02 16:00:00|5908.2|5905.2|5903.3|5901.5|5917.5|5914.5|5900|5897|6206
1585846800000|2020-04-02 17:00:00|5903.4|5901.6|5902.2|5899.2|5908.2|5905.8|5893.9|5891.5|5245
1585850400000|2020-04-02 18:00:00|5902.4|5899.4|5914.8|5911.8|5915.1|5912.1|5894.9|5892.6|4580
1585854000000|2020-04-02 19:00:00|5915.7|5912.7|5917.7|5915.9|5922.8|5920|5910.5|5908.1|4426
1585857600000|2020-04-02 20:00:00|5917.5|5915.7|5917.8|5914.8|5928.3|5925.3|5914.2|5912|2655
1585861200000|2020-04-02 21:00:00|5918|5915|5918.7|5915.7|5923.3|5921|5914.9|5911.9|1909
1585864800000|2020-04-02 22:00:00|5919.2|5916.2|5917.5|5914.5|5924.9|5922|5914.3|5911.3|2218
1585868400000|2020-04-02 23:00:00|5917.8|5914.8|5916.6|5913.6|5920|5917|5909.3|5906.3|3151
1585872000000|2020-04-03 00:00:00|5916.5|5913.5|5900.5|5897.5|5917.5|5915.4|5896.6|5894.2|4451
1585875600000|2020-04-03 01:00:00|5900.4|5897.4|5910.8|5909|5911.6|5909.2|5898.1|5895.7|4243
1585879200000|2020-04-03 02:00:00|5910.7|5908.9|5915.7|5913.9|5915.9|5914.1|5905.7|5903.4|3146
1585882800000|2020-04-03 03:00:00|5915.6|5913.8|5910.5|5908.7|5916.5|5914.7|5906.6|5904.3|2705
1585886400000|2020-04-03 04:00:00|5910.4|5908.6|5914.2|5912.4|5914.3|5912.5|5904.9|5903.1|2742
1585890000000|2020-04-03 05:00:00|5913.9|5912.1|5917.9|5914.9|5918.6|5916.8|5906.7|5904.8|3217
1585893600000|2020-04-03 06:00:00|5918|5915|5909.7|5906.7|5918|5915.4|5901.4|5899.1|3849
1585897200000|2020-04-03 07:00:00|5909.2|5906.2|5887.8|5886|5910.4|5908.1|5882.2|5879.6|5457
1585900800000|2020-04-03 08:00:00|5887.7|5885.9|5880.4|5877.4|5894.6|5892.8|5877.2|5874.4|4905
1585904400000|2020-04-03 09:00:00|5880.3|5877.3|5855.6|5852.6|5880.8|5878.3|5844.4|5842.1|6233
1585908000000|2020-04-03 10:00:00|5855.7|5852.7|5853.4|5850.4|5869.1|5866.4|5847|5844.5|4462
1585911600000|2020-04-03 11:00:00|5853.3|5850.3|5862|5859|5868.4|5865.9|5847.1|5844.6|5058
1585915200000|2020-04-03 12:00:00|5861.9|5858.9|5855.9|5852.9|5874.2|5871.2|5848.3|5845.3|7289
1585918800000|2020-04-03 13:00:00|5856|5853|5863.3|5860.3|5875.4|5873.3|5854.9|5852.3|5850
1585922400000|2020-04-03 14:00:00|5863|5860|5868.7|5866.9|5878.4|5875.4|5850.6|5848.2|5575
1585926000000|2020-04-03 15:00:00|5868.8|5867|5855.5|5853.7|5871.5|5869.4|5849.2|5846.9|5899
1585929600000|2020-04-03 16:00:00|5855.4|5853.6|5856.9|5855.1|5861.7|5859.7|5851.9|5849.6|4999
1585933200000|2020-04-03 17:00:00|5857|5855.2|5855.1|5853.3|5857.6|5855.4|5847.1|5845.3|3896
1585936800000|2020-04-03 18:00:00|5856.2|5853.2|5861.8|5858.8|5867.3|5865.3|5853|5851.1|3460
1585940400000|2020-04-03 19:00:00|5861.7|5858.7|5859.5|5856.5|5868.5|5866.4|5858|5855.4|4284
1585944000000|2020-04-03 20:00:00|5859.6|5856.6|5859|5856|5869.6|5866.6|5856.8|5854.6|3048
1586116800000|2020-04-05 20:00:00|5885.2|5876.2|5878|5869|5885.2|5876.2|5871.3|5862.3|472
1586120400000|2020-04-05 21:00:00|5877.5|5868.5|5861.1|5858.1|5881.5|5872.5|5859.5|5851.5|1885
1586124000000|2020-04-05 22:00:00|5861.2|5858.2|5860.6|5857.6|5878.8|5875.8|5857.7|5855.1|4397
1586127600000|2020-04-05 23:00:00|5860.5|5857.5|5854.6|5851.6|5866.8|5863.8|5852.4|5849.8|4157
1586131200000|2020-04-06 00:00:00|5854.7|5851.7|5885.6|5882.6|5890.8|5888.1|5851.4|5849.3|6292
1586134800000|2020-04-06 01:00:00|5885.1|5882.1|5878.5|5876.7|5887.7|5885.2|5873.8|5871.6|5055
1586138400000|2020-04-06 02:00:00|5878.4|5876.6|5868.6|5866.8|5880.9|5878.6|5866.9|5864.6|3355
1586142000000|2020-04-06 03:00:00|5868.9|5867.1|5877|5875.2|5878.9|5877.1|5867.4|5865.5|3250
1586145600000|2020-04-06 04:00:00|5876.9|5875.1|5873.2|5871.4|5885.2|5883|5867.2|5865.4|3193
1586149200000|2020-04-06 05:00:00|5873.3|5871.5|5894.6|5892.8|5898.6|5896.5|5871.8|5869.3|4344
1586152800000|2020-04-06 06:00:00|5895.4|5892.4|5889.8|5886.8|5906.7|5904.5|5889|5886.8|4851
1586156400000|2020-04-06 07:00:00|5888.9|5887.1|5914.5|5912.7|5918.3|5915.9|5886.1|5883.6|5355
1586160000000|2020-04-06 08:00:00|5915.2|5912.2|5917.9|5914.9|5918.8|5916.7|5897.9|5895.4|5553
1586163600000|2020-04-06 09:00:00|5918|5915|5930.6|5928.8|5939|5936.4|5915.7|5913.3|4726
1586167200000|2020-04-06 10:00:00|5930.7|5928.9|5934.3|5932.5|5936.3|5934.3|5923.4|5921.5|3797
1586170800000|2020-04-06 11:00:00|5934.4|5932.6|5937.7|5935.9|5948|5945.7|5932.1|5929.8|4149
1586174400000|2020-04-06 12:00:00|5937.6|5935.8|5945.7|5943.9|5946.3|5944.2|5927.8|5925.8|4016
1586178000000|2020-04-06 13:00:00|5945.8|5944|5948.7|5946.9|5949.7|5947.9|5932.1|5929.9|4565
1586181600000|2020-04-06 14:00:00|5948.8|5947|5934.7|5932.9|5965.1|5962.6|5930.9|5929.1|6087
1586185200000|2020-04-06 15:00:00|5934.8|5933|5949.7|5947.9|5954.8|5953|5929.9|5927.5|4817
1586188800000|2020-04-06 16:00:00|5949.5|5947.7|5943.5|5941.7|5950|5948.2|5936.9|5935.1|4617
1586192400000|2020-04-06 17:00:00|5943.8|5942|5941.7|5939.9|5945|5943.2|5934.1|5932.3|3677
1586196000000|2020-04-06 18:00:00|5941.8|5940|5936.7|5933.7|5943.3|5941.5|5933.4|5931.6|3239
1586199600000|2020-04-06 19:00:00|5936.5|5933.5|5933.6|5931.8|5937.8|5935.8|5927.4|5925.2|4659
1586203200000|2020-04-06 20:00:00|5934.2|5932.4|5933.3|5930.3|5938.7|5936|5928.4|5925.7|2713
1586206800000|2020-04-06 21:00:00|5933.4|5930.4|5928.9|5925.9|5938.3|5935.3|5924.7|5921.7|3148
1586210400000|2020-04-06 22:00:00|5928.7|5925.7|5928|5925|5934.4|5931.4|5921.7|5918.7|2669
1586214000000|2020-04-06 23:00:00|5927.4|5924.4|5948.6|5945.6|5956.9|5954.6|5926|5923|3850
1586217600000|2020-04-07 00:00:00|5948.5|5945.5|5941.7|5939.9|5956.9|5954.5|5936.1|5933.8|4233
1586221200000|2020-04-07 01:00:00|5941.6|5939.8|5958|5955|5962.4|5960.5|5939.5|5937.1|4476
1586224800000|2020-04-07 02:00:00|5957.9|5954.9|5958.3|5956.5|5964.9|5963.1|5952.6|5950.8|3876
1586228400000|2020-04-07 03:00:00|5958.2|5956.4|5954.2|5952.4|5965.8|5964|5953|5951.2|3810
1586232000000|2020-04-07 04:00:00|5954.1|5952.3|5984.1|5982.3|5988.5|5985.6|5949.9|5948.1|4889
1586235600000|2020-04-07 05:00:00|5984|5982.2|5983.2|5981.4|5991.8|5989.8|5977.4|5975.6|4732
1586239200000|2020-04-07 06:00:00|5983.1|5981.3|5999.5|5997.7|6001.8|5999.9|5981.9|5979.8|5013
1586242800000|2020-04-07 07:00:00|5999.6|5997.8|6002.6|6000.8|6016.9|6015|5997.7|5995.9|5490
1586246400000|2020-04-07 08:00:00|6002.5|6000.7|5979.9|5978.1|6003|6001.2|5977.7|5975.1|4758
1586250000000|2020-04-07 09:00:00|5980|5978.2|5981.1|5979.3|5990|5988.2|5973.6|5970.6|4773
1586253600000|2020-04-07 10:00:00|5981.3|5979.5|5983|5981.2|5997.1|5995.3|5979.7|5977.7|4717
1586257200000|2020-04-07 11:00:00|5982.9|5981.1|5990.3|5988.5|5994.3|5992.5|5979.7|5977.9|4219
1586260800000|2020-04-07 12:00:00|5990.2|5988.4|6000.6|5998.8|6012|6010.2|5990.2|5988.4|4589
1586264400000|2020-04-07 13:00:00|6000.7|5998.9|6008.1|6006.3|6014.3|6012.5|5992.4|5990.6|5965
1586268000000|2020-04-07 14:00:00|6008|6006.2|5977.7|5975.9|6008.9|6007.1|5969.6|5967.8|6162
1586271600000|2020-04-07 15:00:00|5977.8|5976|5983.1|5981.3|5990|5987.9|5972.5|5970.3|5634
1586275200000|2020-04-07 16:00:00|5983.2|5981.4|5993.4|5991.6|5995.6|5993.8|5981.2|5978.9|4877
1586278800000|2020-04-07 17:00:00|5993.5|5991.7|5994.1|5992.3|5994.8|5992.8|5985.2|5983.1|4335
1586282400000|2020-04-07 18:00:00|5993.7|5991.9|5991.6|5988.6|5996.6|5994.7|5986.2|5984.4|3862
1586286000000|2020-04-07 19:00:00|5991.8|5988.8|5986.4|5984.6|5994.9|5991.9|5983|5980.8|3469
1586289600000|2020-04-07 20:00:00|5986.2|5984.4|5978.1|5975.1|5987.2|5985|5974.8|5971.8|2480
1586293200000|2020-04-07 21:00:00|5979.5|5976.5|5974.8|5971.8|5984.4|5981.4|5971.7|5968.7|2367
1586296800000|2020-04-07 22:00:00|5974.7|5971.7|5973.9|5970.9|5978.9|5976|5969.2|5966.7|2407
1586300400000|2020-04-07 23:00:00|5972.7|5970.3|5963.1|5960.1|5985.5|5982.6|5960.8|5957.8|3413
1586304000000|2020-04-08 00:00:00|5963.3|5960.3|5945.4|5942.4|5967.3|5964.8|5941.7|5939.3|5582
1586307600000|2020-04-08 01:00:00|5945.3|5942.3|5951.1|5949.3|5957.6|5955.3|5943.2|5940.2|4654
1586311200000|2020-04-08 02:00:00|5951|5949.2|5952|5949|5962|5959.7|5950.4|5947.8|3619
1586314800000|2020-04-08 03:00:00|5952.1|5949.1|5951.7|5949.9|5954.6|5952.8|5946.3|5944.5|3637
1586318400000|2020-04-08 04:00:00|5951.8|5950|5960.4|5957.4|5964.4|5962.1|5951.7|5949.4|3837
1586322000000|2020-04-08 05:00:00|5960.5|5957.5|5972.9|5969.9|5973.9|5971.5|5958.5|5956.2|4040
1586325600000|2020-04-08 06:00:00|5972|5970.2|5951.9|5950.1|5973.3|5971.2|5941.2|5938.7|6104
1586329200000|2020-04-08 07:00:00|5952.2|5950.4|5959.1|5957.3|5959.6|5957.8|5944.1|5942.3|5185
1586332800000|2020-04-08 08:00:00|5959.2|5957.4|5949.9|5948.1|5960.3|5958.5|5945.7|5943.9|3984
1586336400000|2020-04-08 09:00:00|5950|5948.2|5964.1|5962.3|5968.3|5966.5|5947.9|5946.1|4495
1586340000000|2020-04-08 10:00:00|5964.3|5962.5|5975|5973.2|5978.1|5976.1|5959.1|5957.3|4296
1586343600000|2020-04-08 11:00:00|5974.8|5973|5979|5977.2|5985.8|5983.8|5969.8|5967.4|4748
1586347200000|2020-04-08 12:00:00|5978.8|5977|5983.9|5982.1|5987|5985|5972.1|5970.3|3886
1586350800000|2020-04-08 13:00:00|5983.8|5982|5991.1|5989.3|6007.4|6005.6|5983.3|5981.5|5132
1586354400000|2020-04-08 14:00:00|5991.4|5989.6|6006.5|6003.5|6009.9|6007.6|5985.9|5984.1|5414
1586358000000|2020-04-08 15:00:00|6006.3|6004.5|6016.8|6015|6032.6|6029.6|6000.5|5998.7|5551
1586361600000|2020-04-08 16:00:00|6016.7|6014.9|6018.5|6016.7|6020.1|6018.3|6013.4|6011|3601
1586365200000|2020-04-08 17:00:00|6018.6|6016.8|6018.8|6015.8|6020.7|6018.9|6016.3|6014.5|2895
1586368800000|2020-04-08 18:00:00|6018.9|6015.9|6024.1|6021.1|6031.6|6029.8|6015|6012.6|3620
1586372400000|2020-04-08 19:00:00|6024|6021|6014.3|6012.5|6027.9|6026|6012.9|6011.1|2972
1586376000000|2020-04-08 20:00:00|6015.1|6013.3|6007.4|6004.4|6016.9|6014.7|6006.5|6003.5|2088
1586379600000|2020-04-08 21:00:00|6008.3|6005.3|6009.4|6006.4|6014.2|6011.2|5997.3|5994.3|1620
1586383200000|2020-04-08 22:00:00|6009.5|6006.5|6015.8|6012.8|6018.6|6015.6|6008.2|6005.4|2044
1586386800000|2020-04-08 23:00:00|6015.9|6012.9|6016.5|6013.5|6021|6018.7|6013.1|6010.6|2398
1586390400000|2020-04-09 00:00:00|6016.4|6013.4|6023.3|6020.3|6026.8|6025|6013|6010.6|3477
1586394000000|2020-04-09 01:00:00|6023.4|6020.4|6003|6000|6025.2|6022.5|6000.8|5998.5|4749
1586397600000|2020-04-09 02:00:00|6003.1|6000.1|6003.2|6000.2|6011.9|6008.9|5997.8|5995.6|3995
1586401200000|2020-04-09 03:00:00|6002.9|6001.1|6020.5|6017.5|6023.9|6021.4|6001.2|5999|3522
1586404800000|2020-04-09 04:00:00|6020.6|6017.6|6016.6|6014.8|6023.8|6021.4|6013.3|6010.9|3325
1586408400000|2020-04-09 05:00:00|6016.5|6014.7|6001.9|5998.9|6019.9|6017.6|6001.3|5998.9|3103
1586412000000|2020-04-09 06:00:00|6002|5999|6009.7|6006.7|6010.2|6007.9|5987.2|5984.3|4385
1586415600000|2020-04-09 07:00:00|6009.8|6006.8|6028.8|6025.8|6029.8|6027.5|6008.2|6006.2|4501
1586419200000|2020-04-09 08:00:00|6028.7|6025.7|6009.6|6007.8|6029.3|6027.5|6005.7|6003.3|4180
1586422800000|2020-04-09 09:00:00|6009.5|6007.7|6013.7|6011.9|6018.4|6016.6|6008.3|6006.1|3330
1586426400000|2020-04-09 10:00:00|6013.6|6011.8|6006.2|6003.2|6018|6016.2|5999.2|5997.4|3417
1586430000000|2020-04-09 11:00:00|6006.1|6003.1|5998.1|5996.3|6009.9|6007.3|5992.9|5990.9|4027
1586433600000|2020-04-09 12:00:00|5998.5|5996.7|6038.5|6036.7|6042.5|6040.7|5993.9|5991.9|5429
1586437200000|2020-04-09 13:00:00|6038|6036.2|6061|6058|6068.9|6067|6033.1|6030.9|6453
1586440800000|2020-04-09 14:00:00|6060.4|6057.4|6068.8|6067|6073.6|6070.9|6052.1|6050.3|6254
1586444400000|2020-04-09 15:00:00|6069|6067.2|6064.6|6062.8|6069.6|6067.8|6056.5|6054.4|5136
1586448000000|2020-04-09 16:00:00|6064.7|6062.9|6064.2|6062.4|6069.3|6066.8|6058.6|6056.1|4047
1586451600000|2020-04-09 17:00:00|6064.1|6062.3|6081.9|6080.1|6097.9|6094.9|6062.5|6060.7|5075
1586455200000|2020-04-09 18:00:00|6082.1|6079.1|6060.3|6057.3|6082.2|6079.6|6059.3|6056.9|5288
1586458800000|2020-04-09 19:00:00|6060.2|6057.2|6081.3|6078.3|6083.1|6080.8|6060.2|6057.2|4443
1586462400000|2020-04-09 20:00:00|6082.2|6079.2|6086.8|6083.8|6088.7|6086.2|6078.7|6075.8|2563
1586466000000|2020-04-09 21:00:00|6085.6|6082.6|6077.8|6074.8|6086.7|6083.7|6050.5|6047.5|2371
1586469600000|2020-04-09 22:00:00|6077.7|6074.7|6081.8|6078.8|6083.6|6080.6|6063.3|6060.3|3308
1586473200000|2020-04-09 23:00:00|6082.6|6079.6|6073.7|6070.7|6087.6|6084.6|6072.3|6069.3|2608
1586476800000|2020-04-10 00:00:00|6073.4|6070.4|6062.8|6059.8|6074.8|6071.8|6062.1|6059.1|2803
1586480400000|2020-04-10 01:00:00|6062.9|6059.9|6073.8|6070.8|6077.2|6074.2|6059.1|6056.1|2811
1586484000000|2020-04-10 02:00:00|6073.9|6070.9|6083.8|6080.8|6083.9|6080.9|6073.5|6070.5|1424
1586487600000|2020-04-10 03:00:00|6083.7|6080.7|6083.6|6080.6|6089|6086|6080.1|6077.1|2259
1586491200000|2020-04-10 04:00:00|6083.7|6080.7|6085.9|6082.9|6086.4|6083.4|6082.9|6079.9|1567
1586494800000|2020-04-10 05:00:00|6085.8|6082.8|6085.6|6082.6|6086.5|6083.5|6081.7|6078.7|1594
1586498400000|2020-04-10 06:00:00|6085.7|6082.7|6097|6094|6104.9|6101.9|6085.6|6082.6|2437
1586502000000|2020-04-10 07:00:00|6097.1|6094.1|6100.1|6097.1|6101.8|6098.8|6093|6090|2385
1586505600000|2020-04-10 08:00:00|6099.9|6096.9|6082.7|6079.7|6100.2|6097.2|6070|6067|3077
1586509200000|2020-04-10 09:00:00|6082.6|6079.6|6080|6077|6085.1|6082.1|6072.9|6069.9|2607
1586512800000|2020-04-10 10:00:00|6079.9|6076.9|6075.8|6072.8|6080.8|6077.8|6075.2|6072.2|3907
1586516400000|2020-04-10 11:00:00|6076.2|6073.2|6085.2|6082.2|6086.8|6083.8|6075.2|6072.2|3933
1586520000000|2020-04-10 12:00:00|6085.1|6082.1|6091.5|6088.5|6094.5|6091.5|6078.6|6075.6|4072
1586523600000|2020-04-10 13:00:00|6091.6|6088.6|6085.7|6082.7|6094|6091|6081.6|6078.6|3288
1586527200000|2020-04-10 14:00:00|6085.9|6082.9|6083.8|6080.8|6087|6084|6083.5|6080.5|2692
1586530800000|2020-04-10 15:00:00|6083.7|6080.7|6079.5|6076.5|6084.1|6081.1|6078.8|6075.8|3449
1586534400000|2020-04-10 16:00:00|6079.6|6076.6|6078.9|6075.9|6081.4|6078.4|6077.8|6074.8|1266
1586538000000|2020-04-10 17:00:00|6078.8|6075.8|6069.8|6066.8|6081|6078|6066.2|6063.2|1994
1586541600000|2020-04-10 18:00:00|6069.9|6066.9|6079.7|6076.7|6081.7|6078.7|6069.5|6066.5|2224
1586545200000|2020-04-10 19:00:00|6079.5|6076.5|6092.5|6089.5|6094.8|6091.8|6076.5|6073.5|3540
1586548800000|2020-04-10 20:00:00|6092.8|6089.8|6105.4|6103.6|6105.4|6103.6|6075.7|6072.7|1921
1586721600000|2020-04-12 20:00:00|6081.4|6072.4|6087.1|6078.1|6090.5|6081.5|6078.4|6069.4|126
1586725200000|2020-04-12 21:00:00|6087|6078|6094.2|6085.2|6094.8|6085.8|6083.4|6074.4|428
1586728800000|2020-04-12 22:00:00|6089.7|6080.7|6072.8|6069.8|6097.6|6088.6|6065.3|6062.3|2667
1586732400000|2020-04-12 23:00:00|6072.5|6069.5|6077.2|6074.2|6084.2|6081.2|6070.4|6067.4|2833
1586736000000|2020-04-13 00:00:00|6077.1|6074.1|6077.8|6074.8|6087.8|6084.8|6072.2|6069.9|3325
1586739600000|2020-04-13 01:00:00|6077.1|6075.3|6075.2|6072.2|6078.4|6076.3|6072.1|6069.1|3760
1586743200000|2020-04-13 02:00:00|6074.6|6072.8|6067.8|6066|6075.5|6073.1|6067.5|6065.7|2692
1586746800000|2020-04-13 03:00:00|6067.7|6065.9|6069.3|6066.3|6071.2|6068.7|6065.8|6064|1952
1586750400000|2020-04-13 04:00:00|6069.2|6066.2|6071|6069.2|6073.9|6071.4|6068.6|6066.2|1709
1586754000000|2020-04-13 05:00:00|6071.1|6069.3|6067.9|6064.9|6072.4|6070.2|6066.7|6064.3|1817
1586757600000|2020-04-13 06:00:00|6068.1|6065.1|6087.3|6085.5|6095.2|6092.2|6066.8|6064.5|3178
1586761200000|2020-04-13 07:00:00|6087.2|6085.4|6080.5|6077.5|6093|6090|6077.6|6075.2|3543
1586764800000|2020-04-13 08:00:00|6080.6|6077.6|6075|6073.2|6083.9|6080.9|6073.9|6070.9|3598
1586768400000|2020-04-13 09:00:00|6075.1|6073.3|6076.4|6074.6|6078.5|6076.6|6073.9|6071.6|2430
1586772000000|2020-04-13 10:00:00|6076.3|6074.5|6064.2|6061.2|6077|6074.7|6061.5|6058.5|3218
1586775600000|2020-04-13 11:00:00|6063.9|6060.9|6079.5|6076.5|6082.6|6080|6061.2|6058.4|3337
1586779200000|2020-04-13 12:00:00|6079.4|6076.4|6080.4|6077.4|6086.9|6083.9|6071.6|6068.6|4388
1586782800000|2020-04-13 13:00:00|6080.6|6077.6|6081.2|6079.4|6086.6|6084.2|6076.7|6074.4|4825
1586786400000|2020-04-13 14:00:00|6081.5|6078.5|6079.8|6078|6086.5|6084.5|6072.8|6070.5|4890
1586790000000|2020-04-13 15:00:00|6079.7|6077.9|6084.2|6082.4|6089.7|6087|6077.2|6075.2|4134
1586793600000|2020-04-13 16:00:00|6084.1|6082.3|6093.5|6091.7|6096.8|6094.5|6083.9|6081.6|3133
1586797200000|2020-04-13 17:00:00|6093|6091.2|6107.1|6105.3|6112.7|6109.7|6091.2|6088.8|3440
1586800800000|2020-04-13 18:00:00|6107|6105.2|6108.5|6105.5|6109.6|6107.5|6100.7|6098.9|3391
1586804400000|2020-04-13 19:00:00|6107.8|6106|6101.2|6099.4|6108.9|6106.3|6096.6|6094.1|2968
1586808000000|2020-04-13 20:00:00|6101.4|6099.6|6090.7|6087.7|6102.5|6100.3|6089.7|6086.7|2366
1586811600000|2020-04-13 21:00:00|6090.2|6087.2|6092.8|6089.8|6095.1|6092.1|6086.8|6083.8|2458
1586815200000|2020-04-13 22:00:00|6092.9|6089.9|6101.5|6098.5|6102.2|6099.6|6088|6085|2479
1586818800000|2020-04-13 23:00:00|6100.8|6099|6102|6099|6110.5|6107.6|6099.5|6097.1|2540
1586822400000|2020-04-14 00:00:00|6102.1|6099.1|6104.5|6101.5|6104.9|6101.9|6094.2|6091.9|3704
1586826000000|2020-04-14 01:00:00|6104.4|6101.4|6127.1|6124.1|6132.1|6130.3|6095.6|6093.8|4426
1586829600000|2020-04-14 02:00:00|6127.2|6124.2|6122.5|6120.7|6132.2|6129.2|6119.3|6116.3|4145
1586833200000|2020-04-14 03:00:00|6122.4|6120.6|6127.7|6125.9|6128.9|6126.1|6118.1|6115.9|2789
1586836800000|2020-04-14 04:00:00|6127.6|6125.8|6122.8|6121|6129.4|6127.2|6118.8|6117|2607
1586840400000|2020-04-14 05:00:00|6122.7|6120.9|6117.7|6115.9|6125.7|6123.6|6116.5|6114.2|2870
1586844000000|2020-04-14 06:00:00|6118.3|6115.3|6103.4|6101.6|6118.8|6116.5|6093.9|6091.4|4180
1586847600000|2020-04-14 07:00:00|6103.2|6101.4|6112.6|6110.8|6113|6111.2|6094.6|6092.8|4277
1586851200000|2020-04-14 08:00:00|6112.2|6110.4|6098.3|6096.5|6114.9|6113.1|6092.3|6090.2|4247
1586854800000|2020-04-14 09:00:00|6098.5|6096.7|6084.7|6082.9|6100.2|6098.4|6083.5|6081.7|3725
1586858400000|2020-04-14 10:00:00|6084.8|6083|6086|6084.2|6090.2|6088.4|6074.2|6072.4|3519
1586862000000|2020-04-14 11:00:00|6086.1|6084.3|6095.1|6093.3|6098.2|6096.4|6078.2|6076.4|3803
1586865600000|2020-04-14 12:00:00|6095|6093.2|6092.2|6090.4|6100|6098.2|6086.1|6084.3|4320
1586869200000|2020-04-14 13:00:00|6092.1|6090.3|6081|6079.2|6092.3|6090.5|6078.6|6076.8|4583
1586872800000|2020-04-14 14:00:00|6081.3|6079.5|6086.9|6085.1|6094.6|6092.8|6078.4|6076.6|5210
1586876400000|2020-04-14 15:00:00|6087.1|6085.3|6079.4|6077.6|6089.1|6087.3|6066.2|6063.9|4995
1586880000000|2020-04-14 16:00:00|6079.5|6077.7|6079.8|6078|6089.1|6087.3|6074|6072.2|3722
1586883600000|2020-04-14 17:00:00|6079.6|6077.8|6098.3|6096.5|6099.4|6097.4|6077.7|6075.9|3288
1586887200000|2020-04-14 18:00:00|6098.4|6096.6|6095.7|6092.7|6098.4|6096.6|6091.1|6089.2|3520
1586890800000|2020-04-14 19:00:00|6095.5|6092.5|6101.2|6099.4|6102.4|6100|6088.4|6086.1|2965
1586894400000|2020-04-14 20:00:00|6101.5|6099.7|6107.3|6104.3|6108.9|6106.5|6101.1|6099.3|2137
1586898000000|2020-04-14 21:00:00|6107.7|6104.7|6108.9|6105.9|6110.1|6107.1|6104.3|6101.3|1560
1586901600000|2020-04-14 22:00:00|6108.8|6105.8|6106.7|6103.7|6109.8|6106.8|6100.1|6097.9|1853
1586905200000|2020-04-14 23:00:00|6106.6|6104.8|6102|6100.2|6110|6107.6|6101.1|6099.1|1804
1586908800000|2020-04-15 00:00:00|6102.1|6100.3|6098.4|6096.6|6103.5|6101.3|6089.9|6087|2648
1586912400000|2020-04-15 01:00:00|6098.3|6096.5|6079.3|6077.5|6099|6096.7|6073.8|6072|3477
1586916000000|2020-04-15 02:00:00|6079.2|6077.4|6072.1|6070.3|6081.7|6079.9|6069.6|6067.8|2644
1586919600000|2020-04-15 03:00:00|6072|6070.2|6076.2|6074.4|6076.8|6075|6070.1|6068.3|2201
1586923200000|2020-04-15 04:00:00|6076.3|6074.5|6067.6|6065.8|6076.5|6074.7|6065.8|6064|2171
1586926800000|2020-04-15 05:00:00|6067.5|6065.7|6049.8|6048|6071|6069.2|6048.9|6047.1|2814
1586930400000|2020-04-15 06:00:00|6049.7|6047.9|6028.5|6026.7|6052.7|6050.9|6027.6|6025.8|4216
1586934000000|2020-04-15 07:00:00|6028.4|6026.6|6019.2|6017.4|6037.4|6035.3|6017.9|6015.7|4880
1586937600000|2020-04-15 08:00:00|6019.1|6017.3|6019.3|6017.5|6032.2|6030.4|6012.6|6010.8|4733
1586941200000|2020-04-15 09:00:00|6019.9|6018.1|6020.7|6018.9|6022.9|6021.1|6013.4|6011.6|4160
1586944800000|2020-04-15 10:00:00|6020.9|6019.1|6001.8|6000|6026.3|6024.5|5998.1|5996.3|4435
1586948400000|2020-04-15 11:00:00|6001.7|5999.9|5999.1|5997.3|6010.9|6009.1|5998.6|5996.8|4363
1586952000000|2020-04-15 12:00:00|5999|5997.2|5964.2|5962.4|5999.9|5998.1|5959.7|5957.9|5525
1586955600000|2020-04-15 13:00:00|5964.4|5962.6|5964.8|5961.8|5972.2|5970.4|5959.6|5957.8|5073
1586959200000|2020-04-15 14:00:00|5965|5962|6011.4|6009.6|6014.3|6012.5|5956.1|5954.3|5947
1586962800000|2020-04-15 15:00:00|6011.1|6009.3|5996.3|5994.5|6012.7|6010.9|5990.8|5989|5803
1586966400000|2020-04-15 16:00:00|5996.4|5994.6|6004.1|6002.3|6008.9|6006.2|5987.1|5985.3|4107
1586970000000|2020-04-15 17:00:00|6003.9|6002.1|5999.7|5996.7|6007.7|6005.9|5997.8|5995.9|3720
1586973600000|2020-04-15 18:00:00|5999.6|5996.6|5997.8|5994.8|6013.2|6011.4|5996.7|5994.8|3855
1586977200000|2020-04-15 19:00:00|5997.7|5994.7|5992.9|5991.1|6000.4|5997.9|5990.3|5988.5|3776
1586980800000|2020-04-15 20:00:00|5992.7|5990.9|5998.6|5995.6|6000.7|5998.5|5990.8|5988.5|2065
1586984400000|2020-04-15 21:00:00|5996.1|5993.1|5997.8|5994.8|6003.4|6000.4|5989.6|5986.6|1787
1586988000000|2020-04-15 22:00:00|5997.7|5994.7|5989|5986|5999.9|5996.9|5986.7|5984.2|2204
1586991600000|2020-04-15 23:00:00|5989.5|5986.5|5997.2|5994.2|5999.2|5996.9|5978.8|5975.8|3732
1586995200000|2020-04-16 00:00:00|5996.9|5995.1|5957.7|5954.7|5998.5|5996.5|5953.6|5950.8|4999
1586998800000|2020-04-16 01:00:00|5957.8|5954.8|5947.4|5945.6|5977.8|5975.2|5946|5944.2|5443
1587002400000|2020-04-16 02:00:00|5948.4|5946.6|5962.6|5960.8|5966.5|5964.7|5947|5944.4|4069
1587006000000|2020-04-16 03:00:00|5962.7|5960.9|5953.1|5951.3|5963.3|5961.5|5950.8|5947.8|3164
1587009600000|2020-04-16 04:00:00|5953.2|5951.4|5960|5958.2|5960.1|5958.3|5944.3|5941.4|2900
1587013200000|2020-04-16 05:00:00|5959.9|5958.1|5958.7|5956.9|5963.1|5961.1|5946.1|5943.7|3482
1587016800000|2020-04-16 06:00:00|5958.9|5957.1|5964.9|5963.1|5978.1|5975.6|5950.8|5949|5368
1587020400000|2020-04-16 07:00:00|5965.6|5962.6|5962.9|5961.1|5977|5975.2|5959.4|5957.6|5929
1587024000000|2020-04-16 08:00:00|5962.7|5960.9|5975.5|5973.7|5976.9|5975.1|5959.6|5957.8|4467
1587027600000|2020-04-16 09:00:00|5975.4|5973.6|5970.6|5968.8|5976|5974.2|5959.5|5957.7|4643
1587031200000|2020-04-16 10:00:00|5970.7|5968.9|5985.6|5983.8|5986.1|5984.1|5962.5|5960.5|4533
1587034800000|2020-04-16 11:00:00|5985.5|5983.7|5980.3|5978.5|5989.8|5988|5976.3|5974.5|4539
1587038400000|2020-04-16 12:00:00|5980.4|5978.6|5985.9|5984.1|5999.5|5997|5978.1|5975.9|5445
1587042000000|2020-04-16 13:00:00|5986|5984.2|5964.9|5963.1|5987.7|5985.9|5961.4|5959.6|5384
1587045600000|2020-04-16 14:00:00|5964.5|5962.7|5960.8|5959|5977.6|5975.8|5954.8|5953|5845
1587049200000|2020-04-16 15:00:00|5960.9|5959.1|5947.3|5945.5|5964.4|5962.6|5940.4|5938.2|5453
1587052800000|2020-04-16 16:00:00|5947.2|5945.4|5936.5|5934.7|5948.6|5946.8|5922.7|5920.8|5578
1587056400000|2020-04-16 17:00:00|5936.4|5934.6|5946.1|5944.3|5951.7|5949.9|5933.6|5931.8|4166
1587060000000|2020-04-16 18:00:00|5946|5944.2|5959|5956|5959|5956.8|5942.7|5940.9|3656
1587063600000|2020-04-16 19:00:00|5958.7|5955.7|5959|5956|5962.2|5959.8|5953.8|5951.9|3653
1587067200000|2020-04-16 20:00:00|5957.9|5956.1|5965.7|5962.7|5965.8|5962.8|5950.1|5947.6|2475
1587070800000|2020-04-16 21:00:00|5967.9|5964.9|5999|5996|6010.7|6007.7|5964.1|5961.1|3283
1587074400000|2020-04-16 22:00:00|5998.7|5995.7|5990.4|5987.4|6001.6|5999|5984.2|5981.2|4270
1587078000000|2020-04-16 23:00:00|5991.4|5988.4|6000.6|5998.8|6024.7|6022.2|5989.1|5986.5|5032
1587081600000|2020-04-17 00:00:00|6000.5|5998.7|6001.6|5999.8|6005.5|6003.6|5992.7|5990.2|4487
1587085200000|2020-04-17 01:00:00|6001.7|5999.9|6018.6|6015.6|6024.5|6022.4|6000.7|5998.9|4803
1587088800000|2020-04-17 02:00:00|6018.1|6015.1|6021|6019.2|6028.1|6025.8|6006.5|6004.5|3771
1587092400000|2020-04-17 03:00:00|6021.2|6019.4|6012|6010.2|6021.9|6019.6|6006.8|6004.4|3371
1587096000000|2020-04-17 04:00:00|6011.9|6010.1|6020.4|6018.6|6025.6|6023.8|6009.8|6007.5|2769
1587099600000|2020-04-17 05:00:00|6020.1|6018.3|6012.2|6010.4|6024|6022.2|6010.1|6008.1|2653
1587103200000|2020-04-17 06:00:00|6013.3|6010.3|6008.7|6006.9|6013.3|6011|5993.6|5991.8|4685
1587106800000|2020-04-17 07:00:00|6008.6|6006.8|5971.7|5969.9|6014.8|6013|5968.4|5966.1|6027
1587110400000|2020-04-17 08:00:00|5971.6|5969.8|5983.5|5981.7|5988.3|5986.5|5968.4|5966|5090
1587114000000|2020-04-17 09:00:00|5983.8|5982|5980|5978.2|5989.3|5987.5|5978.3|5976.5|4418
1587117600000|2020-04-17 10:00:00|5980.1|5978.3|6007.9|6006.1|6011.9|6010.1|5977.5|5975.7|4574
1587121200000|2020-04-17 11:00:00|6007.8|6006|6015.4|6013.6|6018.4|6016.6|6001.5|5999.2|4683
1587124800000|2020-04-17 12:00:00|6015.3|6013.5|6039.8|6038|6044.8|6043|6013.2|6011.4|5448
1587128400000|2020-04-17 13:00:00|6039.7|6037.9|6041.7|6038.7|6052.3|6050.5|6024.1|6022.3|5391
1587132000000|2020-04-17 14:00:00|6041.9|6038.9|6035.2|6033.4|6043.6|6041.8|6019|6016.5|5706
1587135600000|2020-04-17 15:00:00|6035.1|6033.3|6033.7|6031.9|6036.9|6035.1|6027.4|6025.3|4876
1587139200000|2020-04-17 16:00:00|6033.8|6032|6029.8|6028|6034.7|6032.9|6023.4|6021.6|3554
1587142800000|2020-04-17 17:00:00|6029.7|6027.9|6035.1|6033.3|6043|6041.2|6029.4|6027.6|3041
1587146400000|2020-04-17 18:00:00|6035|6033.2|6028.5|6026.7|6035.5|6033.6|6022.5|6020.1|2931
1587150000000|2020-04-17 19:00:00|6028.6|6026.8|6037.8|6036|6039.3|6036.9|6025.2|6023.4|2951
1587153600000|2020-04-17 20:00:00|6038.2|6035.2|6029.4|6026.4|6040.7|6038.3|6028.5|6025.5|2262
1587326400000|2020-04-19 20:00:00|6029.9|6025.9|6043|6034|6043|6034|6029.9|6023.8|61
1587330000000|2020-04-19 21:00:00|6044.9|6035.9|6043.5|6034.5|6046.5|6037.7|6038.7|6031.1|812
1587333600000|2020-04-19 22:00:00|6043|6037|6034.9|6032.1|6054|6049.1|6025.1|6019.8|3350
1587337200000|2020-04-19 23:00:00|6035.5|6031.5|6014.2|6012.4|6035.5|6032.2|6014|6012.1|2837
1587340800000|2020-04-20 00:00:00|6014.5|6012.7|6015.3|6013.5|6025.4|6023.6|6009.7|6007.9|4004
1587344400000|2020-04-20 01:00:00|6015.4|6013.6|6021.7|6019.9|6023.2|6021.4|6010.5|6008.7|3641
1587348000000|2020-04-20 02:00:00|6021.8|6020|6017.4|6015.6|6024.8|6023|6012.3|6010.5|2729
1587351600000|2020-04-20 03:00:00|6017.3|6015.5|6023.7|6021.9|6025.7|6023.9|6014.1|6012.3|2595
1587355200000|2020-04-20 04:00:00|6023.8|6022|6059.4|6057.6|6062.1|6059.1|6022.8|6021|4691
1587358800000|2020-04-20 05:00:00|6059.3|6057.5|6038.2|6036.4|6059.4|6057.6|6036.8|6035|3740
1587362400000|2020-04-20 06:00:00|6038.3|6036.5|6041.9|6040.1|6046.5|6044.7|6029.3|6027.5|4570
1587366000000|2020-04-20 07:00:00|6041.8|6040|6060.2|6058.4|6061.5|6059.7|6035.2|6033.4|5153
1587369600000|2020-04-20 08:00:00|6060.1|6058.3|6066.4|6064.6|6070.5|6068.7|6051.3|6049.5|4889
1587373200000|2020-04-20 09:00:00|6066.9|6065.1|6070.9|6069.1|6079|6077.2|6066|6064.2|5321
1587376800000|2020-04-20 10:00:00|6071|6069.2|6060.3|6058.5|6071.6|6069.8|6056.8|6055|4433
1587380400000|2020-04-20 11:00:00|6060.2|6058.4|6047.8|6046|6067|6065.2|6045.2|6043.4|5238
1587384000000|2020-04-20 12:00:00|6047.6|6045.8|6056.2|6054.4|6059.4|6057.6|6041.5|6039.7|5037
1587387600000|2020-04-20 13:00:00|6056.5|6054.7|6064.1|6062.3|6071.2|6069.4|6046.8|6045|6053
1587391200000|2020-04-20 14:00:00|6064|6062.2|6076.6|6074.8|6093.1|6091.3|6060.2|6058.4|6845
1587394800000|2020-04-20 15:00:00|6076.4|6074.6|6074.5|6072.7|6081.8|6080|6068.7|6066.3|4665
1587398400000|2020-04-20 16:00:00|6074.4|6072.6|6064.1|6062.3|6080.3|6078.5|6062.6|6060.8|3059
1587402000000|2020-04-20 17:00:00|6064.2|6062.4|6066.5|6064.7|6067.8|6066|6056.2|6054.4|2888
1587405600000|2020-04-20 18:00:00|6066.2|6064.4|6047.4|6044.4|6069.3|6067.5|6046.1|6044.1|3920
1587409200000|2020-04-20 19:00:00|6047.5|6044.5|6038.1|6036.3|6052.2|6050.4|6038|6036.2|3790
1587412800000|2020-04-20 20:00:00|6038.4|6036.6|6039|6036|6044.8|6043|6034|6032.2|2212
1587416400000|2020-04-20 21:00:00|6039.2|6036.2|6035.6|6032.6|6041.1|6038.1|6034.6|6031.6|1251
1587420000000|2020-04-20 22:00:00|6035|6032|6043.4|6040.4|6046.2|6043.7|6034.1|6031.5|2027
1587423600000|2020-04-20 23:00:00|6043.1|6041.3|6043.1|6041.3|6046.3|6044.1|6039.7|6037.4|2181
1587427200000|2020-04-21 00:00:00|6043.2|6041.4|6025.4|6022.4|6046.1|6044.1|6019.1|6017.3|3394
1587430800000|2020-04-21 01:00:00|6024.8|6023|5995.8|5994|6030.9|6028.8|5994.9|5992.3|4029
1587434400000|2020-04-21 02:00:00|5995.6|5993.8|5995.3|5992.3|6003.8|6000.8|5980.2|5977.7|5290
1587438000000|2020-04-21 03:00:00|5995.2|5992.2|5993.9|5992.1|6004|6002.1|5990.1|5987.8|4005
1587441600000|2020-04-21 04:00:00|5993.5|5991.7|5987|5985.2|5998.2|5996.3|5984.5|5982.7|2762
1587445200000|2020-04-21 05:00:00|5987.5|5984.5|5997.9|5996.1|6000|5998.2|5983.3|5981|3092
1587448800000|2020-04-21 06:00:00|5998.2|5996.4|5997.3|5995.5|6007.9|6005.6|5990.4|5988.6|4091
1587452400000|2020-04-21 07:00:00|5997.4|5995.6|5979.6|5977.8|6001.5|5999.7|5976.1|5974.3|4560
1587456000000|2020-04-21 08:00:00|5979.5|5977.7|5982.7|5980.9|5987.8|5986|5968.5|5966.7|4298
1587459600000|2020-04-21 09:00:00|5982.8|5981|5959.3|5957.5|5988.4|5986.6|5955.1|5953.3|5327
1587463200000|2020-04-21 10:00:00|5959.2|5957.4|5971.2|5969.4|5974.3|5972.5|5953.8|5952|5029
1587466800000|2020-04-21 11:00:00|5971|5969.2|5956.1|5954.3|5973.1|5971.3|5955|5953.2|4119
1587470400000|2020-04-21 12:00:00|5956.2|5954.4|5941.5|5939.7|5962.4|5960.6|5939.9|5938.1|4523
1587474000000|2020-04-21 13:00:00|5941.6|5939.8|5976.3|5973.3|5985.9|5982.9|5934.8|5933|6105
1587477600000|2020-04-21 14:00:00|5976.7|5973.7|5968.8|5967|5991.6|5989.8|5966.2|5963.9|6917
1587481200000|2020-04-21 15:00:00|5968.7|5966.9|5954.3|5952.5|5972|5970.1|5953|5951.2|5499
1587484800000|2020-04-21 16:00:00|5954.2|5952.4|5959.3|5957.5|5961.6|5959.5|5945.4|5943.6|4633
1587488400000|2020-04-21 17:00:00|5959.5|5957.7|5966.9|5965.1|5968.3|5966.4|5957.1|5955.3|4058
1587492000000|2020-04-21 18:00:00|5966.8|5965|5964.1|5961.1|5982.9|5981.1|5961.7|5959.9|4559
1587495600000|2020-04-21 19:00:00|5964|5961|5979.8|5978|5984|5981.7|5964|5961|3903
1587499200000|2020-04-21 20:00:00|5979.9|5978.1|5965.7|5962.7|5982.3|5979.9|5965.1|5962.1|2205
1587502800000|2020-04-21 21:00:00|5962|5959|5965.8|5962.8|5969.5|5966.5|5956.9|5953.9|2787
1587506400000|2020-04-21 22:00:00|5966.1|5963.1|5957.5|5954.5|5970.6|5968.2|5949|5947.2|3583
1587510000000|2020-04-21 23:00:00|5957.6|5954.6|5963.5|5961.7|5969.3|5966.9|5953|5950|2210
1587513600000|2020-04-22 00:00:00|5963.3|5961.5|5963.2|5961.4|5970.3|5968.5|5954.3|5952.5|3799
1587517200000|2020-04-22 01:00:00|5963.3|5961.5|5964.7|5962.9|5973.2|5971.4|5957.9|5956.1|3934
1587520800000|2020-04-22 02:00:00|5964.9|5963.1|5973.4|5971.6|6000.2|5997.2|5963.2|5961.4|4562
1587524400000|2020-04-22 03:00:00|5973.5|5971.7|5962.4|5960.6|5978.4|5976.6|5961.5|5959.3|2816
1587528000000|2020-04-22 04:00:00|5962.3|5960.5|5957.1|5955.3|5968.5|5966.4|5955.5|5953.3|3070
1587531600000|2020-04-22 05:00:00|5956.9|5955.1|5981.7|5978.7|5982.7|5980.5|5956.9|5955.1|3300
1587535200000|2020-04-22 06:00:00|5981.2|5979.4|5983.9|5982.1|5992.3|5990.5|5971.6|5969.8|4989
1587538800000|2020-04-22 07:00:00|5983.8|5982|5992.3|5990.5|5998.3|5996.4|5981.7|5979.9|5019
1587542400000|2020-04-22 08:00:00|5992.7|5990.9|5990|5988.2|5999.6|5997.8|5984.7|5982.9|4010
1587546000000|2020-04-22 09:00:00|5989.9|5988.1|5995.1|5993.3|6004.4|6002.6|5989.7|5987.9|3819
1587549600000|2020-04-22 10:00:00|5995|5993.2|6003|6001.2|6003.4|6001.6|5984.8|5983|3289
1587553200000|2020-04-22 11:00:00|6002.9|6001.1|5987|5985.2|6005|6003.2|5978.7|5976.9|4075
1587556800000|2020-04-22 12:00:00|5987.1|5985.3|5982.1|5980.3|5987.2|5985.4|5967.3|5965.5|4458
1587560400000|2020-04-22 13:00:00|5982.3|5980.5|5964|5962.2|5982.7|5980.9|5957.2|5955.4|4385
1587564000000|2020-04-22 14:00:00|5964.1|5962.3|5948.2|5946.4|5969|5967.2|5941.1|5939.3|5248
1587567600000|2020-04-22 15:00:00|5948.3|5946.5|5947.8|5946|5958.2|5956.4|5945|5943.2|4069
1587571200000|2020-04-22 16:00:00|5948|5946.2|5947.3|5945.5|5948.3|5946.5|5941.5|5939.7|2719
1587574800000|2020-04-22 17:00:00|5947.1|5945.3|5947.3|5945.5|5950.1|5948.3|5945.3|5943.5|2334
1587578400000|2020-04-22 18:00:00|5947.2|5945.4|5955.8|5952.8|5959.3|5957.5|5946|5944.2|2007
1587582000000|2020-04-22 19:00:00|5955.6|5952.6|5953|5951.2|5960|5958.2|5952.6|5950.8|2113
1587585600000|2020-04-22 20:00:00|5952.9|5951.1|5954.2|5951.2|5956.5|5954|5949.9|5947.8|1746
1587589200000|2020-04-22 21:00:00|5955.3|5952.3|5955.2|5952.2|5959.3|5956.3|5948.2|5945.2|1579
1587592800000|2020-04-22 22:00:00|5955.1|5952.1|5951|5949.2|5955.9|5952.9|5948.2|5945.8|1617
1587596400000|2020-04-22 23:00:00|5951.1|5949.3|5924.2|5921.2|5952.9|5950.5|5921.7|5919.9|3193
1587600000000|2020-04-23 00:00:00|5923.8|5922|5927.6|5925.8|5930.1|5928.3|5911.6|5909.8|3616
1587603600000|2020-04-23 01:00:00|5927.2|5925.4|5944.5|5942.7|5948.5|5946.7|5927.1|5925.3|3864
1587607200000|2020-04-23 02:00:00|5944.4|5942.6|5941.5|5938.5|5945.1|5943.3|5934.2|5932.4|2524
1587610800000|2020-04-23 03:00:00|5941.7|5938.7|5939.4|5937.6|5942.1|5940.3|5935.2|5933.4|2448
1587614400000|2020-04-23 04:00:00|5939.3|5937.5|5950.6|5948.8|5951.6|5949.8|5938.4|5936.6|2484
1587618000000|2020-04-23 05:00:00|5950.4|5948.6|5974|5972.2|5980.6|5978.8|5950.4|5948.6|4448
1587621600000|2020-04-23 06:00:00|5974.1|5972.3|5978.2|5976.4|5997.6|5994.6|5971.4|5969.6|4834
1587625200000|2020-04-23 07:00:00|5978.1|5976.3|5966.2|5964.4|5979|5977.2|5959.5|5957.7|4557
1587628800000|2020-04-23 08:00:00|5966.3|5964.5|5975.3|5973.5|5978.5|5976.7|5965.3|5963.5|4338
1587632400000|2020-04-23 09:00:00|5975.4|5973.6|5981.1|5979.3|5983.4|5981.6|5974.6|5972.8|3427
1587636000000|2020-04-23 10:00:00|5981.2|5979.4|5983.1|5981.3|5989.4|5987.6|5974.3|5972.5|3768
1587639600000|2020-04-23 11:00:00|5983.2|5981.4|5985.7|5983.9|6005.5|6003.7|5983|5981.2|4355
1587643200000|2020-04-23 12:00:00|5985.8|5984|6022|6020.2|6027.9|6026.1|5983.5|5981.7|4921
1587646800000|2020-04-23 13:00:00|6021.9|6020.1|6012.3|6009.3|6025.8|6024|6005.5|6003.7|4777
1587650400000|2020-04-23 14:00:00|6012.1|6009.1|6033.6|6031.8|6043|6041.2|6008.3|6006.2|5848
1587654000000|2020-04-23 15:00:00|6033.8|6032|6026.4|6024.6|6039.8|6038|6020.1|6018.3|4307
1587657600000|2020-04-23 16:00:00|6026.5|6024.7|6016.2|6014.4|6026.5|6024.7|6009.7|6007.3|3833
1587661200000|2020-04-23 17:00:00|6016.1|6014.3|6008|6006.2|6018|6016.2|6001|5999.2|4574
1587664800000|2020-04-23 18:00:00|6007.9|6006.1|6024.3|6021.3|6024.7|6022.8|6005|6003.2|3414
1587668400000|2020-04-23 19:00:00|6024.2|6021.2|6015.3|6013.5|6024.8|6021.8|6013.8|6011.9|3098
1587672000000|2020-04-23 20:00:00|6016|6014.2|6009.2|6006.2|6016|6014.2|6005.6|6003.4|2143
1587675600000|2020-04-23 21:00:00|6009.3|6006.3|6012.1|6009.1|6013.4|6010.4|6008.7|6005.7|2208
1587679200000|2020-04-23 22:00:00|6012.2|6009.2|6010.9|6007.9|6015.1|6012.1|6004.5|6002.2|2252
1587682800000|2020-04-23 23:00:00|6011.1|6008.1|6006|6004.2|6014.1|6011.8|6003.3|6001.1|2360
1587686400000|2020-04-24 00:00:00|6006.1|6004.3|5995.6|5993.8|6010.3|6008.5|5984.6|5982.2|4029
1587690000000|2020-04-24 01:00:00|5995.7|5993.9|5990.1|5988.3|5999.7|5997.9|5987|5985.2|3195
1587693600000|2020-04-24 02:00:00|5990.3|5988.5|5994|5992.2|6001.5|5999.7|5987.3|5985.5|2561
1587697200000|2020-04-24 03:00:00|5993.6|5991.8|5995.9|5994.1|5996.1|5994.3|5988.3|5986.5|2065
1587700800000|2020-04-24 04:00:00|5995.8|5994|5993.9|5992.1|6000.8|5998.9|5992.2|5990.4|2158
1587704400000|2020-04-24 05:00:00|5993.8|5992|5985.7|5982.7|5994.4|5992.1|5979.7|5977.9|2518
1587708000000|2020-04-24 06:00:00|5985.8|5982.8|5989.4|5987.6|5994.5|5992.7|5976.7|5974.9|3805
1587711600000|2020-04-24 07:00:00|5989.5|5987.7|5992.5|5990.7|6001.5|5999.7|5986.2|5984.4|4470
1587715200000|2020-04-24 08:00:00|5992.6|5990.8|5992.4|5990.6|5993.4|5991.6|5984.6|5982.8|3629
1587718800000|2020-04-24 09:00:00|5992.5|5990.7|6000.1|5998.3|6006.6|6004.8|5990.4|5988.6|3220
1587722400000|2020-04-24 10:00:00|6000|5998.2|6009.7|6007.9|6010.6|6008.8|5995.5|5993.7|3250
1587726000000|2020-04-24 11:00:00|6009.6|6007.8|6004.2|6002.4|6014.7|6012.9|5999.7|5997.9|3445
1587729600000|2020-04-24 12:00:00|6004.1|6002.3|6006|6004.2|6009.5|6007.7|6000.1|5998.3|3603
1587733200000|2020-04-24 13:00:00|6006.1|6004.3|5995.7|5992.7|6014.2|6012.4|5994.3|5992.4|3665
1587736800000|2020-04-24 14:00:00|5996.2|5993.2|5997.8|5996|6009.7|6007.9|5990.5|5988.7|4952
1587740400000|2020-04-24 15:00:00|5998.1|5996.3|6002.3|6000.5|6003.1|6001.3|5994.4|5992.6|3364
1587744000000|2020-04-24 16:00:00|6002.4|6000.6|6001.3|5999.5|6005.2|6003.4|6000.2|5998.4|2813
1587747600000|2020-04-24 17:00:00|6001.4|5999.6|6006.1|6004.3|6006.7|6004.9|5996.2|5994.4|2302
1587751200000|2020-04-24 18:00:00|6006.4|6004.6|6006|6004.2|6009.5|6007.7|6004.3|6002.5|2139
1587754800000|2020-04-24 19:00:00|6005.7|6003.9|6011.4|6009.6|6012.5|6010.7|6005|6003.2|1939
1587758400000|2020-04-24 20:00:00|6011.5|6009.7|6019.1|6016.1|6022.2|6019.2|6009.5|6007.7|2239
1587931200000|2020-04-26 20:00:00|6019|6015|6013.7|6004.7|6019|6015|6011.2|6002.2|24
1587934800000|2020-04-26 21:00:00|6013.5|6004.5|6015.5|6006.5|6024.8|6015.8|6011|6002|1437
1587938400000|2020-04-26 22:00:00|6017.1|6008.1|6015|6011|6022.2|6016.2|6012.2|6006.7|2025
1587942000000|2020-04-26 23:00:00|6014.9|6012.1|6022.7|6020.9|6025.7|6023.4|6014.6|6010.9|2552
1587945600000|2020-04-27 00:00:00|6022.6|6020.8|6032.2|6030.4|6033|6031.2|6017.1|6015.3|3890
1587949200000|2020-04-27 01:00:00|6032.1|6030.3|6048.5|6046.7|6050.4|6048.6|6030.3|6028.5|4969
1587952800000|2020-04-27 02:00:00|6048.6|6046.8|6039.3|6037.5|6053.3|6051.5|6036.9|6035.1|3170
1587956400000|2020-04-27 03:00:00|6039.2|6037.4|6044.2|6042.4|6047.5|6045.7|6038.2|6036.4|2647
1587960000000|2020-04-27 04:00:00|6044.1|6042.3|6059.9|6058.1|6067.6|6065.8|6043.2|6041.4|2720
1587963600000|2020-04-27 05:00:00|6060|6058.2|6069.3|6067.5|6075|6073.2|6057.6|6055.8|3703
1587967200000|2020-04-27 06:00:00|6069.5|6067.7|6071.4|6069.6|6076.4|6074.6|6064.6|6062.8|3468
1587970800000|2020-04-27 07:00:00|6071.3|6069.5|6060.2|6058.4|6071.4|6069.6|6057.4|6055.6|3983
1587974400000|2020-04-27 08:00:00|6059.7|6057.9|6061.9|6060.1|6062.1|6060.3|6053.1|6051.3|3293
1587978000000|2020-04-27 09:00:00|6062|6060.2|6065.6|6063.8|6069.8|6068|6058|6056.2|3383
1587981600000|2020-04-27 10:00:00|6065.5|6063.7|6067.4|6065.6|6072.7|6070.9|6060.6|6058.8|2955
1587985200000|2020-04-27 11:00:00|6067.5|6065.7|6061.1|6059.3|6067.5|6065.7|6052.5|6050.7|2818
1587988800000|2020-04-27 12:00:00|6061.3|6059.5|6062.1|6060.3|6070|6068.2|6057.2|6055.4|3261
1587992400000|2020-04-27 13:00:00|6062.2|6060.4|6056.3|6054.5|6070.7|6068.9|6053.5|6051.7|3791
1587996000000|2020-04-27 14:00:00|6056.2|6054.4|6054.4|6052.6|6056.2|6054.4|6043.9|6042.1|4513
1587999600000|2020-04-27 15:00:00|6054.3|6052.5|6053.5|6051.7|6061.3|6059.5|6052.3|6050.5|2736
1588003200000|2020-04-27 16:00:00|6053.3|6051.5|6049.9|6048.1|6054.6|6052.8|6045.8|6044|2627
1588006800000|2020-04-27 17:00:00|6050|6048.2|6054.4|6052.6|6054.5|6052.7|6047.5|6045.7|2038
1588010400000|2020-04-27 18:00:00|6054.7|6052.9|6059.7|6057.9|6059.9|6058.1|6051.3|6049.5|2115
1588014000000|2020-04-27 19:00:00|6059.9|6058.1|6053.8|6052|6060.6|6058.5|6053.4|6051.6|1644
1588017600000|2020-04-27 20:00:00|6053.7|6051.9|6049|6046|6054.6|6052.8|6044.4|6042.3|1758
1588021200000|2020-04-27 21:00:00|6049.2|6046.2|6042.6|6039.6|6053.2|6050.2|6038.3|6035.3|1876
1588024800000|2020-04-27 22:00:00|6042.7|6039.7|6035.4|6033.6|6043.7|6041.3|6032.2|6030.2|3051
1588028400000|2020-04-27 23:00:00|6035|6033.2|6025|6023.2|6037.1|6035.3|6020.4|6018.6|2260
1588032000000|2020-04-28 00:00:00|6025.1|6023.3|6030.8|6029|6033.6|6031.8|6021.6|6019.8|2966
1588035600000|2020-04-28 01:00:00|6031|6029.2|5999.7|5997.9|6031.2|6029.4|5996.2|5994.3|3741
1588039200000|2020-04-28 02:00:00|6000.1|5998.3|6000.7|5998.9|6004.1|6002.3|5993.1|5991.3|2719
1588042800000|2020-04-28 03:00:00|6000.8|5999|6004.4|6002.6|6008.6|6006.8|5996.2|5994.4|2461
1588046400000|2020-04-28 04:00:00|6004.3|6002.5|5998.5|5996.7|6004.7|6002.9|5995.9|5994.1|2162
1588050000000|2020-04-28 05:00:00|5998.1|5996.3|6009.4|6007.6|6013.4|6011.6|5996.9|5995.1|2638
1588053600000|2020-04-28 06:00:00|6009.8|6008|6008.1|6006.3|6011.9|6010.1|6000.8|5999|2983
1588057200000|2020-04-28 07:00:00|6008|6006.2|6038|6036.2|6039.7|6037.9|6006.5|6004.7|4126
1588060800000|2020-04-28 08:00:00|6038.1|6036.3|6036.1|6034.3|6048.5|6046.7|6028.6|6026.8|4315
1588064400000|2020-04-28 09:00:00|6036|6034.2|6052.2|6050.4|6062.4|6060.6|6033.1|6031.3|5134
1588068000000|2020-04-28 10:00:00|6052.1|6050.3|6059.4|6057.6|6068.8|6066.4|6048.9|6047.1|3605
1588071600000|2020-04-28 11:00:00|6059.5|6057.7|6065|6063.2|6074.3|6072.5|6057.2|6055.4|3547
1588075200000|2020-04-28 12:00:00|6065.1|6063.3|6062.3|6060.5|6070.2|6068.4|6055|6053.2|3901
1588078800000|2020-04-28 13:00:00|6062.4|6060.6|6054.2|6051.2|6065.2|6063.4|6045.8|6044|3972
1588082400000|2020-04-28 14:00:00|6054.4|6051.4|6052.4|6050.6|6063.3|6061.5|6047.3|6045.5|4762
1588086000000|2020-04-28 15:00:00|6052.3|6050.5|6062.3|6060.5|6067.8|6066|6051.1|6049.3|4258
1588089600000|2020-04-28 16:00:00|6062.2|6060.4|6060.3|6058.5|6063.5|6061.7|6055.6|6053.8|3152
1588093200000|2020-04-28 17:00:00|6060.2|6058.4|6067|6064|6071.3|6068.9|6059.3|6057.5|2802
1588096800000|2020-04-28 18:00:00|6066.5|6064.7|6062.7|6059.7|6072|6069.6|6060.3|6058.1|2353
1588100400000|2020-04-28 19:00:00|6062.6|6059.6|6061.9|6058.9|6065|6062.6|6059.2|6056.9|1989
1588104000000|2020-04-28 20:00:00|6061.2|6059.4|6058.1|6055.1|6064|6062.2|6057.9|6054.9|1949
1588107600000|2020-04-28 21:00:00|6057.1|6054.1|6058|6054.7|6058.6|6055.4|6053.2|6049.2|2163
1588111200000|2020-04-28 22:00:00|6058.2|6054.8|6062.3|6059.3|6063.1|6060.1|6055.7|6052.7|1787
1588114800000|2020-04-28 23:00:00|6062.2|6059.2|6077.9|6074.9|6083.7|6080.7|6061.7|6058.7|2272
1588118400000|2020-04-29 00:00:00|6077.8|6074.8|6096.1|6093.1|6096.4|6093.5|6077.2|6074.4|2997
1588122000000|2020-04-29 01:00:00|6095.9|6092.9|6098.6|6095.6|6118.5|6115.5|6089.9|6087.1|3782
1588125600000|2020-04-29 02:00:00|6098.7|6095.7|6098.6|6095.6|6101.6|6099.4|6092.6|6089.7|3026
1588129200000|2020-04-29 03:00:00|6098.5|6095.5|6100.1|6097.1|6101|6098.5|6092.6|6089.6|2533
1588132800000|2020-04-29 04:00:00|6100.2|6097.2|6095.3|6093.5|6101.1|6098.6|6090.2|6087.7|2488
1588136400000|2020-04-29 05:00:00|6095.4|6093.6|6105.8|6102.8|6112.6|6110.2|6091.1|6088.8|2760
1588140000000|2020-04-29 06:00:00|6105.7|6102.7|6099.4|6096.4|6106.9|6103.9|6093.7|6090.7|2753
1588143600000|2020-04-29 07:00:00|6099.3|6096.3|6105.9|6102.9|6108|6105.6|6091.9|6088.9|4193
1588147200000|2020-04-29 08:00:00|6105.8|6102.8|6099|6096|6106|6103.5|6095.4|6092.8|3059
1588150800000|2020-04-29 09:00:00|6098.9|6095.9|6082.2|6080.4|6099.9|6097.7|6081.3|6078.9|2844
1588154400000|2020-04-29 10:00:00|6082.6|6079.6|6078.5|6075.5|6087|6084.6|6076.3|6073.3|2318
1588158000000|2020-04-29 11:00:00|6078.4|6075.4|6081.7|6078.7|6090.4|6087.9|6076.2|6073.8|3162
1588161600000|2020-04-29 12:00:00|6081.8|6078.8|6093.3|6090.3|6094.8|6091.7|6079.3|6077|4237
1588165200000|2020-04-29 13:00:00|6093.2|6090.2|6104.1|6101.1|6107.3|6104.3|6091.7|6089.2|4579
1588168800000|2020-04-29 14:00:00|6103.8|6100.8|6105.9|6104.1|6108.3|6106.2|6092.1|6089.1|3853
1588172400000|2020-04-29 15:00:00|6106|6104.2|6104.4|6102.6|6109|6106.7|6099.2|6096.6|3382
1588176000000|2020-04-29 16:00:00|6104.3|6102.5|6109|6107.2|6111.7|6109.5|6102.1|6099.7|2630
1588179600000|2020-04-29 17:00:00|6109.6|6106.6|6105.5|6101.5|6118.5|6116.1|6105.5|6101.5|2606
1588183200000|2020-04-29 18:00:00|6105.7|6101.7|6127.2|6124.2|6135.6|6133|6105.7|6101.7|5168
1588186800000|2020-04-29 19:00:00|6127|6124|6129.9|6126.9|6135.2|6132.2|6124.3|6121.3|3361
1588190400000|2020-04-29 20:00:00|6129.7|6126.7|6134.7|6131.7|6135.6|6132.6|6128.1|6125.6|1839
1588194000000|2020-04-29 21:00:00|6134.8|6131.8|6137.1|6134.1|6139.7|6136.5|6132.5|6129.4|1627
1588197600000|2020-04-29 22:00:00|6137.2|6134.2|6136.5|6133.5|6140|6137|6135|6132|1662
1588201200000|2020-04-29 23:00:00|6137|6134|6140.7|6138.9|6145.4|6142.9|6132.2|6129.4|2496
1588204800000|2020-04-30 00:00:00|6140.8|6139|6124.5|6121.2|6141.4|6139|6118.6|6116.1|2999
1588208400000|2020-04-30 01:00:00|6124.3|6121|6127.1|6124.1|6128.8|6126.5|6118.3|6115.3|2865
1588212000000|2020-04-30 02:00:00|6127|6124|6124.3|6121.3|6137.8|6134.8|6123.5|6120.7|2473
1588215600000|2020-04-30 03:00:00|6124.2|6121.2|6139.2|6137.4|6143.9|6140.9|6121.7|6119.2|2370
1588219200000|2020-04-30 04:00:00|6139.7|6136.7|6148.5|6145.5|6150|6147|6135.4|6132.8|2761
1588222800000|2020-04-30 05:00:00|6148.6|6145.6|6150.1|6147.1|6155.1|6152.3|6144.8|6142.8|2611
1588226400000|2020-04-30 06:00:00|6150.6|6147.6|6139.6|6136.6|6150.6|6147.6|6133.5|6130.9|3917
1588230000000|2020-04-30 07:00:00|6139.5|6136.5|6127.9|6126.1|6146|6143.7|6121.7|6119.3|3881
1588233600000|2020-04-30 08:00:00|6127.7|6125.9|6122.5|6119.5|6133.8|6131.5|6116.1|6113.9|3588
1588237200000|2020-04-30 09:00:00|6122.4|6119.4|6121.7|6118.7|6127.3|6125|6117.5|6114.9|3351
1588240800000|2020-04-30 10:00:00|6121.6|6118.6|6126.9|6125.1|6129.5|6127.2|6121.1|6118.2|2837
1588244400000|2020-04-30 11:00:00|6126.8|6125|6137.5|6134.5|6146.7|6143.7|6122.9|6120.4|4145
1588248000000|2020-04-30 12:00:00|6137.4|6134.4|6130.7|6128.9|6146.3|6144|6122.2|6119.2|5982
1588251600000|2020-04-30 13:00:00|6131.4|6128.4|6134.5|6131.5|6140.7|6138.6|6108.8|6105.8|6508
1588255200000|2020-04-30 14:00:00|6134.8|6131.8|6168.1|6166.3|6172.1|6170.3|6131.7|6129.2|6350
1588258800000|2020-04-30 15:00:00|6167.9|6166.1|6149.6|6147.8|6177.4|6175.2|6149.2|6147.4|6243
1588262400000|2020-04-30 16:00:00|6149.7|6147.9|6145.5|6142.5|6150.3|6148.3|6125.4|6123.2|5552
1588266000000|2020-04-30 17:00:00|6145.4|6142.4|6141.9|6138.9|6153.3|6151.5|6135.3|6132.5|4248
1588269600000|2020-04-30 18:00:00|6141.5|6138.5|6141|6138|6148.8|6146.4|6138.6|6135.6|3219
1588273200000|2020-04-30 19:00:00|6141.1|6138.1|6134|6131|6145.9|6143.5|6133.9|6130.9|3041
1588276800000|2020-04-30 20:00:00|6134.1|6131.1|6127.9|6124.9|6139.2|6136.2|6127.3|6124.3|2315
1588280400000|2020-04-30 21:00:00|6127.8|6124.8|6122.5|6119.5|6128.2|6124.9|6121.7|6118|1932
1588284000000|2020-04-30 22:00:00|6122.6|6119.6|6115.7|6112.7|6122.8|6119.8|6099.8|6096.8|3341
1588287600000|2020-04-30 23:00:00|6115.6|6112.6|6120.3|6118.5|6121.2|6118.5|6106.1|6103.3|3172
1588291200000|2020-05-01 00:00:00|6121.1|6118.1|6105.9|6102.9|6125.4|6122.9|6089.7|6087|4263
1588294800000|2020-05-01 01:00:00|6106.3|6103.3|6102.6|6099.6|6107.9|6105.4|6092.8|6090.6|3438
1588298400000|2020-05-01 02:00:00|6102.7|6099.7|6094.5|6091.5|6104.8|6101.8|6091.2|6088.6|2967
1588302000000|2020-05-01 03:00:00|6093.9|6092.1|6092.2|6089.2|6096.3|6093.9|6086.5|6084.3|2948
1588305600000|2020-05-01 04:00:00|6091.9|6088.9|6092.4|6089.4|6092.8|6090.2|6087|6084.4|2548
1588309200000|2020-05-01 05:00:00|6092.3|6089.3|6090.5|6087.5|6100.9|6098.3|6085.2|6082.5|3138
1588312800000|2020-05-01 06:00:00|6090.6|6087.6|6088.2|6086.4|6100.3|6097.9|6084.4|6081.9|3281
1588316400000|2020-05-01 07:00:00|6087.9|6086.1|6088|6086.2|6096.3|6093.8|6078.8|6076.5|3963
1588320000000|2020-05-01 08:00:00|6088.6|6085.6|6090.2|6088.4|6096.2|6093.8|6079.3|6077.1|4150
1588323600000|2020-05-01 09:00:00|6090.1|6088.3|6080.8|6077.8|6092.4|6090.1|6079|6076.3|3332
1588327200000|2020-05-01 10:00:00|6080.7|6077.7|6080.1|6078.3|6087.7|6085.4|6078.2|6075.6|2957
1588330800000|2020-05-01 11:00:00|6080.2|6078.4|6073.4|6071.6|6081|6078.7|6067.5|6065.5|3391
1588334400000|2020-05-01 12:00:00|6073.3|6071.5|6069.2|6067.4|6075.3|6072.7|6058.3|6055.9|3865
1588338000000|2020-05-01 13:00:00|6069.3|6067.5|6070.5|6066.5|6076.3|6073.7|6063|6060.6|4081
1588341600000|2020-05-01 14:00:00|6068.8|6064.8|6074.4|6071.4|6077.9|6075.8|6056.2|6054|5693
1588345200000|2020-05-01 15:00:00|6074.3|6071.3|6053.8|6050.8|6075.1|6072.8|6049.6|6047.1|4699
1588348800000|2020-05-01 16:00:00|6053.7|6050.7|6056.7|6053.7|6060.2|6057.8|6048|6045.4|3648
1588352400000|2020-05-01 17:00:00|6056.8|6053.8|6052.5|6049.5|6057.4|6054.9|6050.3|6048|2877
1588356000000|2020-05-01 18:00:00|6051.8|6050|6049.5|6046.5|6056|6053.6|6048.8|6046.4|2232
1588359600000|2020-05-01 19:00:00|6049.4|6046.4|6057.8|6054.8|6058.7|6056.1|6048.1|6045.7|1987
1588363200000|2020-05-01 20:00:00|6058.3|6055.3|6063.2|6059.2|6065.5|6062.2|6057.2|6054.4|1777
1588536000000|2020-05-03 20:00:00|6064.6|6054.6|6059.8|6052.7|6068.9|6058.9|6058.3|6051.9|125
1588539600000|2020-05-03 21:00:00|6059.2|6053.7|6054.7|6049.4|6062.3|6055.5|6050.2|6042.8|1108
1588543200000|2020-05-03 22:00:00|6054.1|6049.7|6025.4|6022.4|6054.3|6050.3|6021.2|6018.8|4256
1588546800000|2020-05-03 23:00:00|6025.6|6022.6|6016.8|6013.8|6032.4|6030.1|6015.1|6012.1|2725
1588550400000|2020-05-04 00:00:00|6016.9|6013.9|6014.8|6011.8|6022.4|6019.6|6009.8|6007.3|3771
1588554000000|2020-05-04 01:00:00|6014.7|6011.7|6031|6028|6033.3|6030.8|6014.7|6011.7|3832
1588557600000|2020-05-04 02:00:00|6030.9|6027.9|6034.1|6031.1|6036.3|6033.8|6025.7|6023.4|3363
1588561200000|2020-05-04 03:00:00|6033.5|6031.7|6036.9|6033.9|6044.1|6041.6|6032.2|6029.8|3079
1588564800000|2020-05-04 04:00:00|6037|6034|6027|6024|6039|6036.6|6021.7|6019.2|2685
1588568400000|2020-05-04 05:00:00|6027.1|6024.1|6021.8|6018.8|6033|6030.5|6019.4|6016.4|3004
1588572000000|2020-05-04 06:00:00|6021.7|6018.7|6038.3|6035.3|6040|6037.8|6017.2|6014.9|3953
1588575600000|2020-05-04 07:00:00|6038.4|6035.4|6049.7|6046.7|6061.1|6058.1|6029.2|6027|4794
1588579200000|2020-05-04 08:00:00|6049.6|6046.6|6054.7|6051.7|6056.3|6053.9|6044.8|6042.7|4302
1588582800000|2020-05-04 09:00:00|6054.6|6051.6|6047.2|6044.2|6054.6|6052.2|6037.6|6035.1|3589
1588586400000|2020-05-04 10:00:00|6047.4|6044.4|6036|6033|6048.9|6046.5|6035|6032.5|3278
1588590000000|2020-05-04 11:00:00|6036.1|6033.1|6047.8|6046|6053.8|6051.5|6034.3|6031.9|3213
1588593600000|2020-05-04 12:00:00|6047.7|6045.9|6029.6|6027.8|6055.5|6053.1|6025.8|6023.4|4667
1588597200000|2020-05-04 13:00:00|6029.5|6027.7|6027.5|6024.5|6033.8|6031.4|6010.8|6008.5|4914
1588600800000|2020-05-04 14:00:00|6027.6|6024.6|6026.8|6023.8|6037.7|6035|6013.4|6011.1|6018
1588604400000|2020-05-04 15:00:00|6026.1|6024.3|6027.7|6025.9|6029.6|6027.2|6017.9|6015.2|4017
1588608000000|2020-05-04 16:00:00|6027.8|6026|6031.3|6028.3|6034.8|6032.4|6025|6022.5|3228
1588611600000|2020-05-04 17:00:00|6031.4|6028.4|6033.5|6030.5|6035.7|6033.8|6027.5|6025.4|2358
1588615200000|2020-05-04 18:00:00|6033.4|6030.4|6045.7|6042.7|6047.4|6045.1|6032.9|6030.4|2913
1588618800000|2020-05-04 19:00:00|6045.5|6042.5|6052|6050.2|6055.9|6053.7|6045.2|6042.5|2365
1588622400000|2020-05-04 20:00:00|6052.5|6050.7|6052|6049|6056.2|6053.2|6047.7|6044.7|1735
1588626000000|2020-05-04 21:00:00|6051.6|6047.6|6050.3|6046.3|6056|6052|6046.9|6042.9|2199
1588629600000|2020-05-04 22:00:00|6050.2|6046.2|6049.3|6046.3|6053.5|6050.5|6045.7|6042.9|1612
1588633200000|2020-05-04 23:00:00|6048.7|6046.9|6050.7|6048.9|6057.8|6054.8|6048.7|6046.6|1920
1588636800000|2020-05-05 00:00:00|6050.8|6049|6064.4|6061.4|6067.7|6065.6|6050.8|6049|2620
1588640400000|2020-05-05 01:00:00|6064.5|6061.5|6062.2|6059.2|6067.8|6065.5|6059.8|6057.3|2732
1588644000000|2020-05-05 02:00:00|6061.8|6060|6060.3|6058.5|6070.3|6067.7|6058.7|6056.3|2503
1588647600000|2020-05-05 03:00:00|6060.4|6058.6|6066.1|6063.1|6068.7|6066.5|6060.4|6058.2|1913
1588651200000|2020-05-05 04:00:00|6065.5|6063.7|6063.8|6060.8|6070.9|6068.6|6058.5|6055.5|2657
1588654800000|2020-05-05 05:00:00|6063.7|6060.7|6075.3|6072.3|6077.7|6075.3|6063.2|6060.6|2694
1588658400000|2020-05-05 06:00:00|6075.4|6072.4|6066.5|6063.5|6076.1|6073.6|6062.7|6060.3|3392
1588662000000|2020-05-05 07:00:00|6066.4|6063.4|6065.6|6063.8|6068.6|6065.9|6059|6056.6|3993
1588665600000|2020-05-05 08:00:00|6065.8|6064|6039.3|6036.3|6073.3|6070.8|6034.1|6031.9|5862
1588669200000|2020-05-05 09:00:00|6038|6036.2|6052.2|6049.2|6052.4|6050.1|6034.1|6031.9|5235
1588672800000|2020-05-05 10:00:00|6052.1|6049.1|6054|6051|6056.4|6054.1|6046.8|6044.3|4234
1588676400000|2020-05-05 11:00:00|6053.9|6050.9|6051.3|6049.5|6056.4|6053.9|6047|6044|3670
1588680000000|2020-05-05 12:00:00|6051.5|6049.7|6054.9|6053.1|6062.6|6060.1|6050.4|6048.3|4087
1588683600000|2020-05-05 13:00:00|6055|6053.2|6071|6068|6079|6076.2|6054|6051.4|5217
1588687200000|2020-05-05 14:00:00|6071.5|6068.1|6057.2|6054.2|6074.6|6072.2|6055|6052.9|5217
1588690800000|2020-05-05 15:00:00|6056.5|6054.7|6065.6|6062.6|6067.1|6064.7|6053.7|6050.9|3770
1588694400000|2020-05-05 16:00:00|6065.7|6062.7|6062.4|6060.6|6069.3|6066.9|6060.4|6058.6|3040
1588698000000|2020-05-05 17:00:00|6062.3|6060.5|6065.4|6062.4|6065.8|6063.4|6054.8|6052.6|2313
1588701600000|2020-05-05 18:00:00|6065.5|6062.5|6075|6072|6075.8|6073.4|6062.8|6060.5|2338
1588705200000|2020-05-05 19:00:00|6074.9|6071.9|6061.2|6058.2|6075.3|6072.3|6058.5|6056.1|2948
1588708800000|2020-05-05 20:00:00|6061.1|6058.1|6055.6|6052.6|6062|6059.5|6053.8|6050.8|1831
1588712400000|2020-05-05 21:00:00|6055.1|6052.1|6048.5|6044.5|6057.2|6053.2|6042.8|6038.8|2016
1588716000000|2020-05-05 22:00:00|6048.3|6044.4|6064.5|6061.5|6071.2|6068.2|6047.5|6044.2|2537
1588719600000|2020-05-05 23:00:00|6064.4|6061.4|6054.3|6051.3|6065.1|6062.5|6052.9|6050.4|1901
1588723200000|2020-05-06 00:00:00|6054.1|6052.3|6047.2|6044.2|6059.7|6056.9|6040.1|6037.1|2949
1588726800000|2020-05-06 01:00:00|6046.7|6043.7|6057|6054|6058.5|6056|6042.3|6039.3|4012
1588730400000|2020-05-06 02:00:00|6056.9|6053.9|6060.3|6057.3|6060.6|6057.9|6052.2|6049.7|3100
1588734000000|2020-05-06 03:00:00|6060.4|6057.4|6053.3|6050.3|6061.7|6058.7|6052|6049|2453
1588737600000|2020-05-06 04:00:00|6053.2|6050.2|6057.7|6054.7|6058.7|6055.7|6051.3|6048.7|1844
1588741200000|2020-05-06 05:00:00|6057.6|6054.6|6072.2|6069.2|6074.6|6072.2|6056|6053.4|3037
1588744800000|2020-05-06 06:00:00|6072.3|6069.3|6064.6|6061.6|6073.5|6071.1|6061.3|6058.9|3915
1588748400000|2020-05-06 07:00:00|6064.5|6061.5|6056.2|6054.4|6072.2|6069.6|6056.2|6054.4|3720
1588752000000|2020-05-06 08:00:00|6056.9|6053.9|6047.4|6044.4|6061.3|6059.1|6041|6038.5|4340
1588755600000|2020-05-06 09:00:00|6047.3|6044.3|6040.9|6037.9|6047.5|6045.1|6037.5|6034.9|3135
1588759200000|2020-05-06 10:00:00|6041|6038|6052.5|6049.5|6055|6052.5|6037.5|6035|2690
1588762800000|2020-05-06 11:00:00|6052.6|6049.6|6057.3|6054.3|6060.3|6058|6048.4|6046.1|3107
1588766400000|2020-05-06 12:00:00|6057.1|6054.1|6056.3|6054.5|6061.6|6058.5|6043.6|6041.1|4286
1588770000000|2020-05-06 13:00:00|6056.9|6053.9|6056.2|6053.2|6064.5|6062|6049.5|6047.3|4781
1588773600000|2020-05-06 14:00:00|6056.5|6053.5|6037.2|6034.2|6060|6057.4|6029|6026.5|5863
1588777200000|2020-05-06 15:00:00|6037.3|6034.3|6019.8|6018|6041.8|6039.1|6013.1|6011.3|5253
1588780800000|2020-05-06 16:00:00|6019.7|6017.9|6022.1|6019.1|6028.3|6025.3|6014.2|6011.9|4154
1588784400000|2020-05-06 17:00:00|6022.2|6019.2|6025.1|6022.1|6027.6|6025.4|6021|6018.4|2809
1588788000000|2020-05-06 18:00:00|6025|6022|6020.3|6017.3|6027.2|6024.9|6017.5|6015.2|2938
1588791600000|2020-05-06 19:00:00|6020.2|6017.2|6008.6|6006.8|6024.2|6021.7|6004.9|6002.3|3441
1588795200000|2020-05-06 20:00:00|6008|6006.2|6013.2|6010.2|6014.8|6011.7|6006.5|6004|2124
1588798800000|2020-05-06 21:00:00|6014.2|6010.1|6011|6007.3|6014.2|6010.3|6009.1|6005.8|1809
1588802400000|2020-05-06 22:00:00|6011.2|6007.5|6002.3|5999.3|6012.6|6008.7|5997.3|5994.3|2095
1588806000000|2020-05-06 23:00:00|6002.4|5999.4|6009.1|6006.1|6009.1|6006.1|5995.9|5993.6|2618
1588809600000|2020-05-07 00:00:00|6009.2|6006.2|6013.1|6010.1|6025|6022.6|6009.2|6006.2|4293
1588813200000|2020-05-07 01:00:00|6013|6010|6014.2|6011.2|6019.2|6016.6|6010.6|6007.9|3532
1588816800000|2020-05-07 02:00:00|6014.1|6011.1|6019.9|6016.9|6022.4|6019.8|6009|6006.6|3109
1588820400000|2020-05-07 03:00:00|6019.8|6016.8|6019.8|6016.8|6027.2|6024.2|6017.9|6014.9|2487
1588824000000|2020-05-07 04:00:00|6019.9|6016.9|6018.8|6015.8|6022.5|6020.2|6016.8|6014.2|2085
1588827600000|2020-05-07 05:00:00|6018.2|6016.4|6020.5|6017.5|6023.6|6021.2|6014.6|6011.9|2673
1588831200000|2020-05-07 06:00:00|6020.4|6017.4|6026.8|6023.8|6041|6038|6019.6|6016.7|4279
1588834800000|2020-05-07 07:00:00|6026.7|6023.7|6044.5|6042.7|6065.2|6062.2|6026|6023.6|5531
1588838400000|2020-05-07 08:00:00|6044.4|6042.6|6042.8|6039.8|6052|6049.5|6038.2|6035.5|4319
1588842000000|2020-05-07 09:00:00|6042.3|6040.5|6056.1|6054.3|6058.1|6055.5|6039.1|6037|3986
1588845600000|2020-05-07 10:00:00|6056.5|6054.7|6057|6055.2|6062.1|6059.8|6052.1|6050|3959
1588849200000|2020-05-07 11:00:00|6057.1|6055.3|6057.4|6055.6|6063.8|6061.4|6053|6050.6|3492
1588852800000|2020-05-07 12:00:00|6057.6|6055.8|6052.1|6050.3|6060.5|6058.7|6048.7|6046.3|4063
1588856400000|2020-05-07 13:00:00|6052|6050.2|6041.1|6038.1|6053|6051.2|6037.8|6035.4|4595
1588860000000|2020-05-07 14:00:00|6040.9|6037.9|6037.9|6036.1|6043.7|6041.3|6030.8|6029|5212
1588863600000|2020-05-07 15:00:00|6038|6036.2|6085.8|6082.8|6088.3|6085.3|6038|6035.6|4922
1588867200000|2020-05-07 16:00:00|6085.9|6082.9|6082.5|6079.5|6092.6|6090.1|6078.2|6075.7|4843
1588870800000|2020-05-07 17:00:00|6082.8|6079.8|6089.8|6088|6091.4|6089|6080.8|6078.3|3677
1588874400000|2020-05-07 18:00:00|6090|6088.2|6082|6079|6094.2|6091.4|6078.7|6076.3|3514
1588878000000|2020-05-07 19:00:00|6081|6078|6079.9|6078.1|6083|6080.7|6076.4|6074.1|2842
1588881600000|2020-05-07 20:00:00|6079.8|6078|6088.3|6085.3|6089.9|6086.8|6077|6074.7|1634
1588885200000|2020-05-07 21:00:00|6088.2|6085.2|6089|6085.9|6091.9|6088.2|6087.3|6083.8|2342
1588888800000|2020-05-07 22:00:00|6088.7|6086|6097.9|6096.1|6100.6|6097.6|6087.5|6084.5|3158
1588892400000|2020-05-07 23:00:00|6098.7|6095.7|6095.8|6092.8|6101.3|6098.9|6088.4|6085.4|3063
1588896000000|2020-05-08 00:00:00|6096.8|6093.8|6110.6|6107.6|6116.8|6114.4|6091|6088.6|3599
1588899600000|2020-05-08 01:00:00|6110.7|6107.7|6122.9|6119.9|6128.4|6125.8|6105.5|6102.5|4198
1588903200000|2020-05-08 02:00:00|6122.8|6119.8|6124.7|6121.7|6135.8|6133.5|6118.7|6116.1|3465
1588906800000|2020-05-08 03:00:00|6124.8|6121.8|6123|6121.2|6127.8|6125.2|6119|6116.2|2420
1588910400000|2020-05-08 04:00:00|6122.8|6121|6121.9|6118.9|6123.8|6121.4|6115.5|6112.9|1873
1588914000000|2020-05-08 05:00:00|6121.8|6118.8|6124|6121|6129.3|6126.8|6118.7|6116.1|2634
1588917600000|2020-05-08 06:00:00|6124.1|6121.1|6121|6118|6127.6|6125.3|6119.2|6116.8|2928
1588921200000|2020-05-08 07:00:00|6120.9|6117.9|6120.3|6117.3|6126.5|6124|6118|6115.7|2684
1588924800000|2020-05-08 08:00:00|6120.4|6117.4|6124.1|6121.1|6125.7|6122.8|6113.2|6111.4|2564
1588928400000|2020-05-08 09:00:00|6124.2|6121.2|6132.1|6129.1|6132.9|6130.4|6120.9|6118.4|2417
1588932000000|2020-05-08 10:00:00|6132.2|6129.2|6131.5|6129.7|6135.8|6133.3|6127.8|6125.1|2203
1588935600000|2020-05-08 11:00:00|6131.6|6129.8|6133|6130|6133.3|6130.9|6122.7|6120.2|2814
1588939200000|2020-05-08 12:00:00|6133.1|6130.1|6123.8|6120.8|6145.5|6141.5|6116.5|6114.2|5705
1588942800000|2020-05-08 13:00:00|6124|6121|6122.3|6119.3|6125.2|6122.8|6113.8|6111.2|5212
1588946400000|2020-05-08 14:00:00|6122.4|6119.4|6145.5|6143.7|6149.3|6147.1|6118.7|6116.3|5302
1588950000000|2020-05-08 15:00:00|6145.4|6143.6|6148.3|6145.3|6149|6146.6|6139.9|6137.6|3915
1588953600000|2020-05-08 16:00:00|6148.2|6145.2|6142.9|6139.9|6148.2|6145.8|6138.2|6135.2|2777
1588957200000|2020-05-08 17:00:00|6143|6140|6138.7|6135.7|6143.2|6140.4|6136.9|6134.2|2342
1588960800000|2020-05-08 18:00:00|6138.6|6135.6|6134.8|6131.8|6139.9|6137.4|6130.7|6127.8|2460
1588964400000|2020-05-08 19:00:00|6135|6132|6138|6135|6138.4|6135.7|6129.6|6126.9|1939
1588968000000|2020-05-08 20:00:00|6137.9|6134.9|6142.1|6138.1|6144|6140|6133.6|6130.7|1928
1589140800000|2020-05-10 20:00:00|6158|6152.7|6151.7|6144.3|6160|6155.1|6143.7|6133.7|258
1589144400000|2020-05-10 21:00:00|6151.8|6144.7|6142.9|6132.9|6152.8|6144.7|6136.9|6129.7|1461
1589148000000|2020-05-10 22:00:00|6142.5|6132.5|6133.9|6130.9|6143|6135.6|6124.9|6121.6|2797
1589151600000|2020-05-10 23:00:00|6134.1|6131.1|6142.6|6139.6|6144.2|6141.2|6125.2|6122.7|2669
1589155200000|2020-05-11 00:00:00|6142.5|6139.5|6138.5|6135.5|6143.5|6141|6135.1|6133.1|2943
1589158800000|2020-05-11 01:00:00|6138.4|6135.4|6152.6|6150.8|6153|6150.8|6135.1|6132.7|3368
1589162400000|2020-05-11 02:00:00|6153.2|6150.2|6143.7|6141.9|6157.5|6155|6141.1|6138.8|3024
1589166000000|2020-05-11 03:00:00|6144.6|6141.6|6147.1|6144.1|6148|6145|6140.3|6138|2453
1589169600000|2020-05-11 04:00:00|6147.2|6144.2|6145.7|6142.7|6152.4|6149.4|6142.4|6140|2282
1589173200000|2020-05-11 05:00:00|6145.3|6142.3|6134.6|6131.6|6146.3|6144|6132.3|6130|2452
1589176800000|2020-05-11 06:00:00|6135.1|6132.1|6133.9|6130.9|6144.2|6142|6130.9|6128.4|3011
1589180400000|2020-05-11 07:00:00|6134|6131|6118.5|6116.7|6135.9|6133.4|6115.4|6113.1|3960
1589184000000|2020-05-11 08:00:00|6117.5|6115.7|6103.5|6101.7|6120.1|6117.8|6096.4|6093.6|4010
1589187600000|2020-05-11 09:00:00|6103.1|6101.3|6100|6097|6104.2|6101.8|6095.2|6092.8|3629
1589191200000|2020-05-11 10:00:00|6100.1|6097.1|6089.7|6087.9|6101.1|6098.9|6081.3|6079.3|3561
1589194800000|2020-05-11 11:00:00|6089.8|6088|6069.6|6067.8|6091.1|6089.1|6065.4|6063|4197
1589198400000|2020-05-11 12:00:00|6069.8|6068|6077.4|6074.4|6083.5|6081|6069.5|6067.3|5154
1589202000000|2020-05-11 13:00:00|6077.5|6074.5|6088.7|6086.9|6097.2|6094.9|6076.5|6074.4|5392
1589205600000|2020-05-11 14:00:00|6089.4|6086.4|6081|6078|6099.2|6096.7|6077.2|6074.8|5646
1589209200000|2020-05-11 15:00:00|6081.1|6078.1|6065.7|6062.7|6083.2|6081.2|6062.4|6060.6|4421
1589212800000|2020-05-11 16:00:00|6065.6|6062.6|6078.2|6075.2|6078.3|6076|6055.7|6052.7|4258
1589216400000|2020-05-11 17:00:00|6077.6|6074.6|6074.7|6072.9|6084.4|6082.1|6073.6|6071.3|3481
1589220000000|2020-05-11 18:00:00|6075.2|6072.2|6071.5|6068.5|6075.2|6072.4|6063.9|6061.6|2788
1589223600000|2020-05-11 19:00:00|6072.2|6069.2|6075.4|6073.6|6078.2|6075.7|6070|6067.8|2166
1589227200000|2020-05-11 20:00:00|6075.2|6073.4|6081|6078|6081.7|6078.1|6072.3|6069.3|2132
1589230800000|2020-05-11 21:00:00|6081.3|6077.3|6082.9|6079.8|6084.9|6081.9|6075.9|6071.9|2103
1589234400000|2020-05-11 22:00:00|6082.8|6080|6076.9|6073.9|6083.1|6080.1|6075.5|6072.6|1495
1589238000000|2020-05-11 23:00:00|6077.3|6074.3|6078.5|6075.5|6078.6|6076.2|6072.4|6069.4|1749
1589241600000|2020-05-12 00:00:00|6078.7|6075.7|6057.7|6054.7|6080.4|6077.9|6043|6040|4728
1589245200000|2020-05-12 01:00:00|6057.2|6055.4|6061.6|6058.6|6068.2|6065.8|6055.1|6052.7|4032
1589248800000|2020-05-12 02:00:00|6061.5|6058.5|6070|6067|6073.3|6070.9|6058.4|6056.3|3387
1589252400000|2020-05-12 03:00:00|6069|6067.2|6075.1|6072.1|6076.2|6073.8|6065.5|6063.1|2952
1589256000000|2020-05-12 04:00:00|6075.2|6072.2|6079.1|6076.1|6080.8|6077.8|6071.7|6069|2741
1589259600000|2020-05-12 05:00:00|6078.5|6076.7|6079.6|6076.6|6089.1|6086.1|6076.4|6074.2|3348
1589263200000|2020-05-12 06:00:00|6079.7|6076.7|6075.5|6072.5|6081.8|6078.9|6064.6|6061.6|3626
1589266800000|2020-05-12 07:00:00|6075.4|6072.4|6086.9|6083.9|6091.1|6089|6074.3|6071.8|4521
1589270400000|2020-05-12 08:00:00|6087|6084|6084|6081|6095.4|6092.5|6079.8|6077|3846
1589274000000|2020-05-12 09:00:00|6084.1|6081.1|6082.9|6079.9|6088.8|6086.1|6078.8|6076.4|3224
1589277600000|2020-05-12 10:00:00|6082.6|6079.6|6102.4|6100.6|6109|6106.5|6081.7|6078.8|3723
1589281200000|2020-05-12 11:00:00|6102.8|6101|6118.9|6117.1|6119.6|6117.2|6100.2|6097.9|3784
1589284800000|2020-05-12 12:00:00|6119.1|6117.3|6114.4|6111.4|6125.1|6122.1|6108.2|6105.6|4510
1589288400000|2020-05-12 13:00:00|6113.5|6111.7|6110.3|6107.3|6116|6113.6|6096.9|6094.6|5497
1589292000000|2020-05-12 14:00:00|6110.4|6107.4|6111.9|6110.1|6116.6|6114.1|6100.6|6098.1|5920
1589295600000|2020-05-12 15:00:00|6112|6109|6102.5|6099.5|6114|6111.4|6100.6|6098.2|4794
1589299200000|2020-05-12 16:00:00|6102.4|6099.4|6102.7|6099.7|6104.5|6102.1|6093.3|6091.1|4579
1589302800000|2020-05-12 17:00:00|6102.8|6099.8|6096.9|6093.9|6104.8|6102.4|6088.4|6085.9|3980
1589306400000|2020-05-12 18:00:00|6097.1|6094.1|6097.2|6094.2|6100.9|6098.5|6093.3|6091|3184
1589310000000|2020-05-12 19:00:00|6097.3|6094.3|6082.5|6079.5|6100.8|6097.8|6081.4|6078.9|3657
1589313600000|2020-05-12 20:00:00|6082.2|6080.4|6080|6076|6084.1|6081.8|6075.3|6072.5|2324
1589317200000|2020-05-12 21:00:00|6080.5|6076.5|6085.5|6081.5|6090.6|6086.6|6074.9|6070.9|2455
1589320800000|2020-05-12 22:00:00|6085.3|6081.3|6087.2|6084.2|6088.2|6085.7|6078.2|6075.3|1949
1589324400000|2020-05-12 23:00:00|6087.1|6084.1|6067.1|6064.1|6088.1|6085.1|6067|6064|2529
1589328000000|2020-05-13 00:00:00|6067|6064|6087.3|6084.3|6089.8|6087.3|6066.3|6063.6|4120
1589331600000|2020-05-13 01:00:00|6087.4|6084.4|6086.6|6082.6|6089.3|6086.5|6075.9|6073.3|4549
1589335200000|2020-05-13 02:00:00|6086.5|6082.5|6033.8|6030.8|6099.6|6096.6|6025.9|6023.1|5989
1589338800000|2020-05-13 03:00:00|6033|6030|6014.9|6011.9|6035|6032.5|6011.1|6008.1|4136
1589342400000|2020-05-13 04:00:00|6015.4|6012.4|6013.8|6010.8|6015.4|6012.7|6001.4|5998.7|3376
1589346000000|2020-05-13 05:00:00|6013.9|6010.9|6020|6017|6034.5|6031.7|6012|6009|3533
1589349600000|2020-05-13 06:00:00|6020.1|6017.1|6014.4|6011.4|6032.1|6029.1|6013.2|6011.1|3810
1589353200000|2020-05-13 07:00:00|6013.6|6011.8|6010.2|6008.4|6024.1|6022|6002.3|6000.5|4693
1589356800000|2020-05-13 08:00:00|6010.4|6007.4|6015.2|6013.4|6027|6025.1|6006.2|6004|4649
1589360400000|2020-05-13 09:00:00|6015.3|6013.5|6024.3|6022.5|6029.3|6027.5|6014.4|6012.6|3688
1589364000000|2020-05-13 10:00:00|6024.2|6022.4|6032.4|6030.6|6032.8|6030.9|6022.6|6020.8|2995
1589367600000|2020-05-13 11:00:00|6032.5|6030.7|6048.4|6046.6|6056.6|6054.7|6027.4|6025.6|4185
1589371200000|2020-05-13 12:00:00|6048.3|6046.5|6047.2|6044.2|6053.3|6051.5|6040.5|6038.7|4299
1589374800000|2020-05-13 13:00:00|6047.3|6044.3|6023.6|6021.8|6053.3|6050.7|6014|6011.9|8008
1589378400000|2020-05-13 14:00:00|6023.5|6021.7|6016.8|6013.8|6027.2|6024.7|6007.1|6004.4|6650
1589382000000|2020-05-13 15:00:00|6016.3|6014.5|6009.7|6006.7|6022.2|6020.2|6005.6|6002.8|5958
1589385600000|2020-05-13 16:00:00|6009.6|6006.6|5995.7|5992.7|6015.9|6013|5989.2|5986.2|5990
1589389200000|2020-05-13 17:00:00|5995.2|5992.2|5993.6|5991.8|6000.8|5998.4|5988.4|5985.5|4849
1589392800000|2020-05-13 18:00:00|5994.2|5991.2|5982.8|5979.8|5999|5996.2|5981.7|5979.3|4182
1589396400000|2020-05-13 19:00:00|5982.9|5979.9|5988.9|5987.1|5991.7|5989.5|5981.2|5978.8|3939
1589400000000|2020-05-13 20:00:00|5988.8|5987|5997.3|5994.3|6001.3|5998.6|5986.5|5984|2648
1589403600000|2020-05-13 21:00:00|5996.9|5992.9|5996.3|5992.3|6001.5|5998|5991.6|5987.6|2382
1589407200000|2020-05-13 22:00:00|5996.1|5992.1|5997|5994|6001.2|5998.2|5987.5|5985|2173
1589410800000|2020-05-13 23:00:00|5998|5995|5997.8|5994.8|6005.6|6003.1|5995.4|5992.9|2019
1589414400000|2020-05-14 00:00:00|5998.3|5995.3|5994|5991|5998.7|5996|5988|5985.3|3432
1589418000000|2020-05-14 01:00:00|5993.9|5990.9|5974.9|5971.9|6007.3|6003.5|5969.9|5966.9|4630
1589421600000|2020-05-14 02:00:00|5974.8|5971.8|5989.7|5987.9|5992.4|5990|5969.2|5966.2|4063
1589425200000|2020-05-14 03:00:00|5989.9|5988.1|5990.3|5987.3|5997|5994|5987.2|5984.7|2987
1589428800000|2020-05-14 04:00:00|5990.2|5987.2|5983.1|5980.1|5993.1|5990.6|5980.5|5978.2|2636
1589432400000|2020-05-14 05:00:00|5983.2|5980.2|5983.6|5980.6|5988.4|5985.9|5981|5978.7|2853
1589436000000|2020-05-14 06:00:00|5983.8|5980.8|5984.8|5981.8|5999.5|5997.7|5976.4|5973.9|3897
1589439600000|2020-05-14 07:00:00|5984.9|5981.9|5984.3|5981.3|5998.2|5995.7|5977.8|5975.1|4921
1589443200000|2020-05-14 08:00:00|5984.2|5981.2|5984.3|5982.5|5994.2|5991.8|5982.4|5979.9|4439
1589446800000|2020-05-14 09:00:00|5984.4|5982.6|5995.9|5994.1|5996.5|5994.7|5983.7|5981.1|3364
1589450400000|2020-05-14 10:00:00|5996|5994.2|5967.3|5964.3|5996.3|5994.3|5961.7|5958.7|4832
1589454000000|2020-05-14 11:00:00|5967.7|5964.7|5970.3|5967.3|5977.5|5974.9|5959.5|5957.2|4593
1589457600000|2020-05-14 12:00:00|5970|5967|5966.9|5963.9|5977.6|5974.7|5958.1|5956.1|5421
1589461200000|2020-05-14 13:00:00|5966.3|5964.5|5971.5|5968.5|5981.6|5979.7|5963.5|5961.1|5399
1589464800000|2020-05-14 14:00:00|5971.4|5968.4|5975.3|5973.5|5985.7|5983.2|5967.2|5965.4|6353
1589468400000|2020-05-14 15:00:00|5975.1|5973.3|5972.8|5969.8|5984|5981.8|5967.1|5964.3|5143
1589472000000|2020-05-14 16:00:00|5972.9|5969.9|5972.1|5970.3|5977.1|5974.8|5965.7|5963|4461
1589475600000|2020-05-14 17:00:00|5972.2|5970.4|5967.8|5964.8|5977.1|5974.4|5967.1|5964.7|3451
1589479200000|2020-05-14 18:00:00|5967.9|5964.9|5977.1|5974.1|5977.6|5975.1|5964|5961.6|3398
1589482800000|2020-05-14 19:00:00|5977.4|5974.4|6000.6|5997.6|6002.5|5999.8|5973|5970.5|4712
1589486400000|2020-05-14 20:00:00|6000.7|5997.7|6002.3|5999.3|6005.1|6001.1|5992.2|5989.6|2170
1589490000000|2020-05-14 21:00:00|6003.2|5999.2|6007.5|6003.5|6010.6|6006.7|6000.5|5996.5|2095
1589493600000|2020-05-14 22:00:00|6007.6|6003.6|6001.1|5998.1|6008.3|6004.5|5997.5|5994.5|3240
1589497200000|2020-05-14 23:00:00|6001.2|5998.2|6013.7|6010.7|6018|6015|6001.2|5998.2|2506
1589414400000|2020-05-14 00:00:00|5998.3|5995.3|5994|5991|5998.7|5996|5988|5985.3|3432
1589418000000|2020-05-14 01:00:00|5993.9|5990.9|5974.9|5971.9|6007.3|6003.5|5969.9|5966.9|4630
1589421600000|2020-05-14 02:00:00|5974.8|5971.8|5989.7|5987.9|5992.4|5990|5969.2|5966.2|4063
1589425200000|2020-05-14 03:00:00|5989.9|5988.1|5990.3|5987.3|5997|5994|5987.2|5984.7|2987
1589428800000|2020-05-14 04:00:00|5990.2|5987.2|5983.1|5980.1|5993.1|5990.6|5980.5|5978.2|2636
1589432400000|2020-05-14 05:00:00|5983.2|5980.2|5983.6|5980.6|5988.4|5985.9|5981|5978.7|2853
1589436000000|2020-05-14 06:00:00|5983.8|5980.8|5984.8|5981.8|5999.5|5997.7|5976.4|5973.9|3897
1589439600000|2020-05-14 07:00:00|5984.9|5981.9|5984.3|5981.3|5998.2|5995.7|5977.8|5975.1|4921
1589443200000|2020-05-14 08:00:00|5984.2|5981.2|5984.3|5982.5|5994.2|5991.8|5982.4|5979.9|4439
1589446800000|2020-05-14 09:00:00|5984.4|5982.6|5995.9|5994.1|5996.5|5994.7|5983.7|5981.1|3364
1589450400000|2020-05-14 10:00:00|5996|5994.2|5967.3|5964.3|5996.3|5994.3|5961.7|5958.7|4832
1589454000000|2020-05-14 11:00:00|5967.7|5964.7|5970.3|5967.3|5977.5|5974.9|5959.5|5957.2|4593
1589457600000|2020-05-14 12:00:00|5970|5967|5966.9|5963.9|5977.6|5974.7|5958.1|5956.1|5421
1589461200000|2020-05-14 13:00:00|5966.3|5964.5|5971.5|5968.5|5981.6|5979.7|5963.5|5961.1|5399
1589464800000|2020-05-14 14:00:00|5971.4|5968.4|5975.3|5973.5|5985.7|5983.2|5967.2|5965.4|6353
1589468400000|2020-05-14 15:00:00|5975.1|5973.3|5972.8|5969.8|5984|5981.8|5967.1|5964.3|5143
1589472000000|2020-05-14 16:00:00|5972.9|5969.9|5972.1|5970.3|5977.1|5974.8|5965.7|5963|4461
1589475600000|2020-05-14 17:00:00|5972.2|5970.4|5967.8|5964.8|5977.1|5974.4|5967.1|5964.7|3451
1589479200000|2020-05-14 18:00:00|5967.9|5964.9|5977.1|5974.1|5977.6|5975.1|5964|5961.6|3398
1589482800000|2020-05-14 19:00:00|5977.4|5974.4|6000.6|5997.6|6002.5|5999.8|5973|5970.5|4712
1589486400000|2020-05-14 20:00:00|6000.7|5997.7|6002.3|5999.3|6005.1|6001.1|5992.2|5989.6|2170
1589490000000|2020-05-14 21:00:00|6003.2|5999.2|6007.5|6003.5|6010.6|6006.7|6000.5|5996.5|2095
1589493600000|2020-05-14 22:00:00|6007.6|6003.6|6001.1|5998.1|6008.3|6004.5|5997.5|5994.5|3240
1589497200000|2020-05-14 23:00:00|6001.2|5998.2|6013.7|6010.7|6018|6015|6001.2|5998.2|2506
1589500800000|2020-05-15 00:00:00|6013.8|6010.8|6010.6|6007.6|6016|6013.6|6004.1|6001.7|3168
1589504400000|2020-05-15 01:00:00|6010.7|6007.7|5999.1|5996.1|6012.8|6010.5|5993.3|5991|4125
1589508000000|2020-05-15 02:00:00|5999.3|5996.3|5991.3|5989.5|6001.7|5998.7|5987.2|5984.7|3665
1589511600000|2020-05-15 03:00:00|5991.5|5989.7|5993.1|5991.3|5996|5993.2|5988.6|5985.9|2448
1589515200000|2020-05-15 04:00:00|5993|5991.2|5997.7|5995.9|5998.4|5996.1|5990.8|5989|1867
1589518800000|2020-05-15 05:00:00|5997.6|5995.8|5989.3|5987.5|5998.9|5996.6|5988.1|5985.4|2336
1589522400000|2020-05-15 06:00:00|5989.9|5986.9|5984.1|5981.1|5995.1|5992.3|5981.2|5978.6|3088
1589526000000|2020-05-15 07:00:00|5983.3|5981.5|5999.1|5996.1|6001.1|5998.6|5981.3|5979.5|4219
1589529600000|2020-05-15 08:00:00|5998.9|5995.9|5995.1|5992.1|6001.9|5999.7|5988.2|5986.2|3468
1589533200000|2020-05-15 09:00:00|5995.2|5992.2|5989.2|5987.4|5998.4|5996|5986.1|5983.6|3215
1589536800000|2020-05-15 10:00:00|5989.1|5987.3|5972.5|5970.7|5993.8|5991.6|5969.5|5967.3|4272
1589540400000|2020-05-15 11:00:00|5972.9|5969.9|5955|5953.2|5973.1|5970.6|5952.1|5949.8|5037
1589544000000|2020-05-15 12:00:00|5954.8|5953|5972.1|5970.3|5974.6|5972.4|5945.8|5942.8|6372
1589547600000|2020-05-15 13:00:00|5972.6|5969.6|5973.4|5970.4|5976.6|5974.3|5959.5|5957.1|5381
1589551200000|2020-05-15 14:00:00|5973.1|5970.1|5933.1|5931.3|5975.6|5973.6|5930.6|5928.5|6357
1589554800000|2020-05-15 15:00:00|5932.9|5931.1|5929|5927.2|5939.5|5937.2|5922.1|5920.3|5143
1589558400000|2020-05-15 16:00:00|5928.9|5927.1|5929.3|5926.3|5935.7|5933.9|5924.7|5922.3|3604
1589562000000|2020-05-15 17:00:00|5928.6|5926.8|5932.1|5930.3|5935.4|5933|5928.1|5925.9|2980
1589565600000|2020-05-15 18:00:00|5931.9|5930.1|5932.4|5929.4|5936.6|5934.2|5930.6|5928.4|2563
1589569200000|2020-05-15 19:00:00|5932.3|5929.3|5933|5930|5934.9|5932.6|5928.8|5926.4|2493
1589572800000|2020-05-15 20:00:00|5932.6|5929.6|5935.6|5931.6|5939.5|5936.4|5926.1|5923.4|2045
1589745600000|2020-05-17 20:00:00|5935.9|5925.9|5945|5939.5|5947.1|5940.9|5934.8|5924.8|234
1589749200000|2020-05-17 21:00:00|5944.8|5939.3|5927.8|5924.3|5949.5|5941.2|5927.7|5923.7|1776
1589752800000|2020-05-17 22:00:00|5929.3|5925.3|5941.5|5938.5|5945.8|5942.8|5926.1|5922.4|3702
1589756400000|2020-05-17 23:00:00|5941.2|5938.2|5936.9|5933.9|5945.4|5942.7|5935.4|5933|2239
1589760000000|2020-05-18 00:00:00|5937|5934|5939.6|5936.6|5943.1|5940.5|5930.3|5927.9|2986
1589763600000|2020-05-18 01:00:00|5939.3|5936.3|5952.4|5949.4|5954.2|5951.7|5938.3|5935.8|3071
1589767200000|2020-05-18 02:00:00|5952.3|5949.3|5955.2|5953.4|5963.2|5960.2|5951.8|5949|2766
1589770800000|2020-05-18 03:00:00|5955.9|5952.9|5954.8|5953|5959.7|5957.9|5954|5951.8|1633
1589774400000|2020-05-18 04:00:00|5955|5953.2|5954.2|5951.2|5957.2|5955.4|5950|5948.1|1889
1589778000000|2020-05-18 05:00:00|5954.1|5951.1|5949.6|5946.6|5954.5|5952.1|5947.8|5945.5|2126
1589781600000|2020-05-18 06:00:00|5949.7|5946.7|5956.4|5953.4|5959.7|5957.9|5947.8|5945.6|2577
1589785200000|2020-05-18 07:00:00|5956.3|5953.3|5956.5|5954.7|5965.1|5962.7|5953.4|5951.2|3586
1589788800000|2020-05-18 08:00:00|5957.2|5955.4|5953.4|5951.6|5965.2|5963|5944.2|5942.4|3670
1589792400000|2020-05-18 09:00:00|5953.5|5951.7|5954.6|5952.8|5956|5953.8|5946.3|5944.5|2408
1589796000000|2020-05-18 10:00:00|5954.7|5952.9|5965.8|5964|5966.7|5964.9|5952.6|5950.8|2433
1589799600000|2020-05-18 11:00:00|5965.9|5964.1|5983.6|5981.8|5985.8|5983.8|5962.1|5960.3|3507
1589803200000|2020-05-18 12:00:00|5983.5|5981.7|5989.1|5987.3|5995.3|5993|5983.1|5980.9|4131
1589806800000|2020-05-18 13:00:00|5988.8|5987|6016.4|6013.4|6030.5|6027.5|5987.9|5986.1|5624
1589810400000|2020-05-18 14:00:00|6016.5|6013.5|6026.4|6023.4|6031.3|6029|6009.4|6007.1|4692
1589814000000|2020-05-18 15:00:00|6025.8|6024|6036.7|6033.7|6045.3|6042.3|6020.2|6018|5873
1589817600000|2020-05-18 16:00:00|6036.6|6033.6|6027.4|6024.4|6041.4|6038.4|6023.5|6021.1|4101
1589821200000|2020-05-18 17:00:00|6027.3|6024.3|6033.6|6030.6|6035.6|6032.6|6026.5|6023.8|3018
1589824800000|2020-05-18 18:00:00|6033.7|6030.7|6033.2|6030.2|6036.4|6033.4|6029.2|6026.9|2432
1589828400000|2020-05-18 19:00:00|6033.4|6030.4|6041.5|6038.5|6044.2|6041.2|6033|6030|2144
1589832000000|2020-05-18 20:00:00|6041.7|6038.7|6041.6|6038.6|6043.2|6041.3|6036.4|6033.9|1940
1589835600000|2020-05-18 21:00:00|6041.8|6038.8|6037.1|6033.1|6046.5|6042.5|6035.6|6032.3|2008
1589839200000|2020-05-18 22:00:00|6037.3|6033.3|6045.9|6042.9|6052|6049|6037.3|6033.3|2886
1589842800000|2020-05-18 23:00:00|6046|6043|6041|6038|6046.2|6043.2|6039.1|6036.2|1807
1589846400000|2020-05-19 00:00:00|6041.1|6038.1|6043.5|6040.5|6059.9|6056.9|6040|6037.6|3894
1589850000000|2020-05-19 01:00:00|6043.6|6040.6|6040.6|6037.6|6048.5|6045.5|6037.5|6035|3926
1589853600000|2020-05-19 02:00:00|6040.5|6037.5|6045.4|6042.4|6047.5|6044.9|6038.3|6035.9|2477
1589857200000|2020-05-19 03:00:00|6045.2|6042.2|6043.3|6040.3|6045.9|6042.9|6035.8|6032.9|2494
1589860800000|2020-05-19 04:00:00|6043.4|6040.4|6047.7|6044.7|6049.4|6047|6042.7|6040.2|2121
1589864400000|2020-05-19 05:00:00|6047.8|6044.8|6048.9|6045.9|6055.6|6053.1|6043.1|6040.1|2681
1589868000000|2020-05-19 06:00:00|6048.7|6045.7|6088.4|6086.6|6093.6|6091.1|6048|6045|4840
1589871600000|2020-05-19 07:00:00|6089.4|6086.4|6078.8|6075.8|6091.7|6089.6|6073.6|6070.7|5203
1589875200000|2020-05-19 08:00:00|6079.2|6076.2|6091.3|6088.3|6092.2|6089.2|6070.8|6068|4729
1589878800000|2020-05-19 09:00:00|6091.4|6088.4|6080.3|6077.3|6094.1|6091.8|6079.8|6077.2|3652
1589882400000|2020-05-19 10:00:00|6080|6078.2|6091.4|6088.4|6097.4|6095|6077.2|6074.9|3336
1589886000000|2020-05-19 11:00:00|6091.5|6088.5|6085.6|6083.8|6094.1|6091.7|6084.4|6082|2978
1589889600000|2020-05-19 12:00:00|6085.7|6083.9|6089.5|6087.7|6090.8|6088.6|6077|6074.7|3394
1589893200000|2020-05-19 13:00:00|6089.6|6087.8|6093.2|6090.2|6094|6091.2|6078.1|6075.9|5205
1589896800000|2020-05-19 14:00:00|6093.9|6090.9|6104.4|6102.6|6105.6|6103.1|6087.9|6085.2|5447
1589900400000|2020-05-19 15:00:00|6105|6102|6104.1|6102.3|6105.1|6102.5|6093.3|6090.3|3987
1589904000000|2020-05-19 16:00:00|6104|6102.2|6099.2|6096.2|6105.1|6102.5|6097.9|6095.5|2236
1589907600000|2020-05-19 17:00:00|6099.1|6096.1|6104.2|6102.4|6104.9|6102.5|6095.3|6092.9|1907
1589911200000|2020-05-19 18:00:00|6104.1|6102.3|6108.5|6105.5|6121|6118.6|6102.6|6100.3|3017
1589914800000|2020-05-19 19:00:00|6108.3|6105.3|6081.9|6078.9|6109.8|6107.2|6081.2|6078.7|4544
1589918400000|2020-05-19 20:00:00|6082|6079|6078.3|6075.3|6085.2|6082.4|6073.2|6070.2|2680
1589922000000|2020-05-19 21:00:00|6078.1|6074.1|6071.9|6068.9|6079.1|6075.1|6067.6|6063.6|2210
1589925600000|2020-05-19 22:00:00|6072|6069|6077.9|6074.9|6078.8|6076.1|6064.1|6061.8|1728
1589929200000|2020-05-19 23:00:00|6078.1|6075.1|6087.2|6084.2|6091.2|6088.2|6075.4|6072.8|2059
1589932800000|2020-05-20 00:00:00|6087.3|6084.3|6106|6103|6111.3|6108.9|6087.1|6084.1|2955
1589936400000|2020-05-20 01:00:00|6106.1|6103.1|6109.8|6106.8|6118.6|6115.6|6102.3|6099.7|2977
1589940000000|2020-05-20 02:00:00|6109.7|6106.7|6097.1|6094.1|6109.9|6107.1|6095.4|6092.7|3005
1589943600000|2020-05-20 03:00:00|6097|6094|6110.7|6107.7|6117.3|6114.9|6095.9|6093.6|2933
1589947200000|2020-05-20 04:00:00|6110.6|6107.6|6106.2|6103.2|6114.1|6111.6|6103.1|6100.6|2473
1589950800000|2020-05-20 05:00:00|6106.1|6103.1|6107.7|6104.7|6112.7|6110.6|6105.7|6102.7|2149
1589954400000|2020-05-20 06:00:00|6107.8|6104.8|6092.9|6089.9|6110.7|6107.7|6091.6|6089.3|3901
1589958000000|2020-05-20 07:00:00|6092.8|6089.8|6086.4|6083.4|6105.8|6102.8|6085.3|6082.9|5949
1589961600000|2020-05-20 08:00:00|6086|6083|6103|6100|6109.6|6107.3|6085.5|6082.8|4672
1589965200000|2020-05-20 09:00:00|6103.3|6100.3|6123.3|6121.5|6126.2|6123.7|6100.9|6098.7|4195
1589968800000|2020-05-20 10:00:00|6123.4|6121.6|6134.9|6131.9|6135.8|6133.4|6114.1|6111.7|4286
1589972400000|2020-05-20 11:00:00|6134.7|6131.7|6139.2|6137.4|6140.1|6137.7|6126.8|6124.3|4455
1589976000000|2020-05-20 12:00:00|6139.1|6137.3|6134.7|6131.7|6140.6|6138.2|6126.9|6124.5|4283
1589979600000|2020-05-20 13:00:00|6134.8|6131.8|6147.5|6144.5|6147.7|6145.2|6133.2|6130.7|4915
1589983200000|2020-05-20 14:00:00|6147.4|6144.4|6148.6|6145.6|6152.3|6149.9|6142.4|6139.6|5717
1589986800000|2020-05-20 15:00:00|6148.7|6145.7|6145.8|6144|6159.6|6157.2|6141.7|6139.5|5014
1589990400000|2020-05-20 16:00:00|6146.6|6143.6|6136.8|6133.8|6147.4|6145.2|6132.9|6130.4|5431
1589994000000|2020-05-20 17:00:00|6137|6134|6141.8|6137.8|6146.7|6143.9|6133.7|6131.2|4012
1589997600000|2020-05-20 18:00:00|6142|6138|6150.3|6147.3|6151.3|6149.1|6139.9|6135.9|4129
1590001200000|2020-05-20 19:00:00|6150.2|6147.2|6148.1|6146.3|6153.7|6151.4|6146.1|6143.6|2623
1590004800000|2020-05-20 20:00:00|6148.3|6146.5|6147.4|6144.4|6150.1|6147.5|6145.5|6143.1|1643
1590008400000|2020-05-20 21:00:00|6147.1|6143.4|6142.1|6138.1|6149.5|6145.5|6138.5|6135.1|2647
1590012000000|2020-05-20 22:00:00|6142.2|6138.2|6149.3|6146.3|6151.2|6148.7|6142.1|6138.1|2382
1590015600000|2020-05-20 23:00:00|6149.5|6146.5|6147.8|6146|6151.1|6148.1|6144.4|6142|1603
1590019200000|2020-05-21 00:00:00|6147.7|6145.9|6131.6|6128.6|6147.8|6145.9|6131.1|6128.4|3004
1590022800000|2020-05-21 01:00:00|6131.7|6128.7|6125.7|6122.7|6135|6132.7|6121.7|6119.1|3643
1590026400000|2020-05-21 02:00:00|6125.6|6122.6|6130.5|6127.5|6133|6130.5|6117.8|6115.4|3497
1590030000000|2020-05-21 03:00:00|6130.4|6127.4|6125|6123.2|6132.5|6130|6120.7|6118.3|3025
1590033600000|2020-05-21 04:00:00|6125.1|6123.3|6123.3|6121.5|6128.6|6126.8|6123.2|6120.7|2067
1590037200000|2020-05-21 05:00:00|6123.4|6121.6|6114.7|6111.7|6125.5|6123.2|6112|6109.3|2044
1590040800000|2020-05-21 06:00:00|6114.5|6111.5|6117.4|6114.4|6124.4|6122.2|6110.5|6107.5|3470
1590044400000|2020-05-21 07:00:00|6117.5|6114.5|6117.6|6114.6|6126.6|6124.2|6113.1|6110.3|4190
1590048000000|2020-05-21 08:00:00|6117.7|6114.7|6125.1|6122.1|6127.5|6124.5|6107.6|6105.2|4070
1590051600000|2020-05-21 09:00:00|6125.2|6122.2|6109|6106|6128.8|6126.4|6108.4|6105.6|3991
1590055200000|2020-05-21 10:00:00|6108.9|6105.9|6122.8|6121|6126.4|6124.4|6108.2|6105.8|4024
1590058800000|2020-05-21 11:00:00|6123.4|6120.4|6124.3|6121.3|6137.6|6135|6121.8|6119.3|4093
1590062400000|2020-05-21 12:00:00|6124.5|6121.5|6134.4|6131.4|6142.7|6140.2|6122.3|6119.6|5224
1590066000000|2020-05-21 13:00:00|6134.2|6131.2|6146.6|6143.6|6151.5|6149.1|6125.3|6122.6|6111
1590069600000|2020-05-21 14:00:00|6146.5|6143.5|6113.5|6110.5|6148.9|6145.9|6110.6|6107.8|7156
1590073200000|2020-05-21 15:00:00|6113.3|6110.3|6112.6|6109.6|6118.9|6116.3|6106.9|6104.5|5759
1590076800000|2020-05-21 16:00:00|6112.7|6109.7|6110.1|6107.1|6117.5|6115|6108.2|6105.8|4326
1590080400000|2020-05-21 17:00:00|6110.4|6107.4|6118.9|6115.9|6123.9|6121|6109.2|6106.5|4340
1590084000000|2020-05-21 18:00:00|6118.8|6115.8|6120.6|6117.6|6123|6120.6|6113.9|6111.9|3184
1590087600000|2020-05-21 19:00:00|6120.5|6117.5|6126.7|6124.9|6130.4|6128|6120.4|6117.4|3154
1590091200000|2020-05-21 20:00:00|6126.9|6125.1|6122.3|6119.3|6127.9|6125.5|6119.1|6116.8|1691
1590094800000|2020-05-21 21:00:00|6121.4|6118.8|6120.8|6117.2|6126.9|6122.9|6118.8|6114.8|1499
1590098400000|2020-05-21 22:00:00|6121.2|6117.5|6128.2|6125.2|6130.7|6126.7|6119|6116|1847
1590102000000|2020-05-21 23:00:00|6128.3|6125.3|6123.9|6120.9|6131.6|6128.6|6122.9|6120|2226
1590105600000|2020-05-22 00:00:00|6123.4|6121.6|6121.5|6118.5|6128.2|6125.8|6119|6116.5|2888
1590109200000|2020-05-22 01:00:00|6121.4|6118.4|6119.1|6116.1|6124.5|6122.1|6113.8|6111.2|3712
1590112800000|2020-05-22 02:00:00|6118.5|6116.7|6110.1|6107.1|6119.4|6116.9|6107|6104.3|3403
1590116400000|2020-05-22 03:00:00|6110|6107|6106|6103|6112.1|6109.8|6096.6|6094.5|3626
1590120000000|2020-05-22 04:00:00|6105.4|6103.6|6104.5|6101.5|6108.5|6105.5|6099.4|6096.4|2963
1590123600000|2020-05-22 05:00:00|6104.6|6101.6|6109.6|6106.6|6110.8|6108.5|6094.1|6091.7|3717
1590127200000|2020-05-22 06:00:00|6109.7|6106.7|6111.4|6108.4|6121.4|6119.1|6109.3|6106.7|4402
1590130800000|2020-05-22 07:00:00|6111.5|6108.5|6098.6|6095.6|6111.7|6109.9|6096.1|6094|5642
1590134400000|2020-05-22 08:00:00|6098.7|6095.7|6103.3|6100.3|6109.9|6107.5|6095.9|6093.7|5442
1590138000000|2020-05-22 09:00:00|6102.6|6100.8|6106.7|6103.7|6117|6114.6|6098.5|6096.2|4508
1590141600000|2020-05-22 10:00:00|6106.2|6104.4|6104.7|6102.9|6109.6|6107.3|6101.2|6099.1|4178
1590145200000|2020-05-22 11:00:00|6105.2|6102.2|6103.5|6100.5|6112.2|6109.9|6097.7|6095.3|4379
1590148800000|2020-05-22 12:00:00|6103.4|6100.4|6092.1|6089.1|6107.2|6104.6|6091|6088.5|4541
1590152400000|2020-05-22 13:00:00|6092|6089|6089.9|6086.9|6096.8|6094|6082.1|6079.6|4828
1590156000000|2020-05-22 14:00:00|6090.1|6087.1|6087.4|6085.6|6099|6096.6|6084.8|6082.8|6184
1590159600000|2020-05-22 15:00:00|6087.3|6085.5|6091.5|6088.5|6096.2|6093.6|6085.5|6083.1|3894
1590163200000|2020-05-22 16:00:00|6091.8|6088.8|6088|6086.2|6093|6090.7|6086.1|6083.4|2886
1590166800000|2020-05-22 17:00:00|6088.7|6085.7|6089.4|6086.4|6091.6|6089.3|6085.1|6082.6|3294
1590170400000|2020-05-22 18:00:00|6089.3|6086.3|6094.3|6091.3|6095.5|6093.1|6088.8|6086.3|2618
1590174000000|2020-05-22 19:00:00|6094.4|6091.4|6095.7|6092.7|6098.4|6095.9|6090.5|6087.9|2007
1590177600000|2020-05-22 20:00:00|6095.5|6092.5|6100.3|6096.3|6101.6|6097.6|6093.6|6090.6|1552
1590350400000|2020-05-24 20:00:00|6096.9|6086.9|6103|6093|6103.1|6093.1|6094.5|6084.5|117
1590354000000|2020-05-24 21:00:00|6102.1|6092.1|6099.3|6093|6103.5|6095.7|6093.3|6083.3|1219
1590357600000|2020-05-24 22:00:00|6099.1|6093.1|6101.3|6098.3|6104.2|6101.4|6092.1|6089.1|1937
1590361200000|2020-05-24 23:00:00|6101.2|6098.2|6105.1|6102.1|6108.1|6105.1|6095.7|6093.2|2664
1590364800000|2020-05-25 00:00:00|6105.8|6102.8|6098.6|6095.6|6110.2|6107.7|6097.1|6095|2733
1590368400000|2020-05-25 01:00:00|6098.5|6095.5|6100.4|6097.4|6100.5|6097.7|6084.9|6082.3|4032
1590372000000|2020-05-25 02:00:00|6100.5|6097.5|6092.4|6089.4|6101.2|6098.7|6092.1|6089.3|2997
1590375600000|2020-05-25 03:00:00|6092.5|6089.5|6097.1|6094.1|6097.9|6095.4|6092.4|6089.4|1922
1590379200000|2020-05-25 04:00:00|6097|6094|6100.7|6097.7|6102.7|6100.4|6095.8|6093.2|1793
1590382800000|2020-05-25 05:00:00|6100.8|6097.8|6093.9|6090.9|6102.7|6100.2|6091.6|6089.1|2067
1590386400000|2020-05-25 06:00:00|6094.1|6091.1|6090|6088.2|6096.6|6094.3|6088.6|6086.1|3003
1590390000000|2020-05-25 07:00:00|6090.2|6088.4|6089.3|6086.3|6092.4|6089.7|6085.7|6082.7|3120
1590393600000|2020-05-25 08:00:00|6089.2|6086.2|6098.1|6096.3|6102.4|6099.8|6087.5|6085.1|3436
1590397200000|2020-05-25 09:00:00|6098.8|6095.8|6101.9|6098.9|6106.2|6103.7|6095.9|6093.5|2787
1590400800000|2020-05-25 10:00:00|6101.8|6098.8|6099.3|6096.3|6102.9|6100.3|6095.9|6093.2|2431
1590404400000|2020-05-25 11:00:00|6099.4|6096.4|6102.1|6100.3|6102.8|6100.4|6094.7|6092.2|2438
1590408000000|2020-05-25 12:00:00|6102.8|6099.8|6100.2|6097.2|6103.9|6101.5|6097.9|6095.2|2963
1590411600000|2020-05-25 13:00:00|6100.3|6097.3|6097.7|6094.7|6102.2|6099.4|6094|6091.6|2715
1590415200000|2020-05-25 14:00:00|6097.8|6094.8|6098.7|6095.7|6104.4|6102|6096.5|6093.8|2880
1590418800000|2020-05-25 15:00:00|6098.8|6095.8|6102.2|6100.4|6103.2|6100.7|6097.8|6095.4|1548
1590422400000|2020-05-25 16:00:00|6102.9|6099.9|6101.5|6098.5|6103.6|6101.2|6100.8|6098.2|1134
1590426000000|2020-05-25 17:00:00|6101.4|6098.4|6103.9|6100.9|6104.9|6101.9|6100.9|6098.3|1312
1590429600000|2020-05-25 18:00:00|6104|6101|6102.7|6099.7|6104.1|6101.1|6102.5|6099.5|1598
1590433200000|2020-05-25 19:00:00|6102.4|6099.4|6102.5|6099.5|6103.2|6100.2|6102.2|6099.2|944
1590436800000|2020-05-25 20:00:00|6102.6|6099.6|6104.4|6101.4|6105|6101.9|6102.5|6099.5|1080
1590440400000|2020-05-25 21:00:00|6104.2|6101.2|6101.2|6098|6110.5|6106.5|6099.3|6095.3|2151
1590444000000|2020-05-25 22:00:00|6101|6098.1|6101.1|6098.1|6104|6101.3|6098.9|6095.9|1349
1590447600000|2020-05-25 23:00:00|6101|6098|6108.1|6106.3|6108.7|6106.3|6095.2|6093|1695
1590451200000|2020-05-26 00:00:00|6109|6107.2|6116.4|6114.6|6119.5|6116.9|6100.4|6097.9|3850
1590454800000|2020-05-26 01:00:00|6117|6114|6126.4|6123.4|6128.3|6126.1|6113.6|6110.8|3776
1590458400000|2020-05-26 02:00:00|6126.2|6124.4|6125|6122|6128.5|6126|6117.8|6115.4|2751
1590462000000|2020-05-26 03:00:00|6125.1|6122.1|6133.3|6130.3|6134.4|6131.9|6120.1|6117.7|2619
1590465600000|2020-05-26 04:00:00|6133.4|6130.4|6129|6126|6134.4|6132|6128.3|6125.7|2085
1590469200000|2020-05-26 05:00:00|6129.1|6126.1|6136.1|6133.1|6138.7|6136.1|6127.1|6124.5|2464
1590472800000|2020-05-26 06:00:00|6136.2|6133.2|6140.7|6137.7|6144.1|6141.8|6132.8|6130.5|3556
1590476400000|2020-05-26 07:00:00|6139.7|6137.9|6151.9|6150.1|6153|6150.6|6137.4|6135|4536
1590480000000|2020-05-26 08:00:00|6151.8|6150|6177.3|6174.3|6180.7|6178.5|6149.7|6147.4|4488
1590483600000|2020-05-26 09:00:00|6177.2|6174.2|6179.7|6177.9|6184.9|6182.6|6173.3|6171.3|4517
1590487200000|2020-05-26 10:00:00|6180.2|6178.4|6183.3|6180.3|6187.1|6184.3|6173.3|6170.9|4331
1590490800000|2020-05-26 11:00:00|6182.7|6180.9|6196.4|6194.6|6197.8|6195.4|6177.6|6175.2|4318
1590494400000|2020-05-26 12:00:00|6196.5|6194.7|6200.5|6197.5|6201.8|6199.4|6189.5|6187|4651
1590498000000|2020-05-26 13:00:00|6200.4|6197.4|6213.1|6210.1|6216.3|6213.6|6197.3|6194.9|5706
1590501600000|2020-05-26 14:00:00|6213|6210|6218.5|6216.7|6220|6217.7|6205.4|6203|5836
1590505200000|2020-05-26 15:00:00|6219|6216|6202.1|6200.3|6221.5|6219.4|6201.8|6199.7|4717
1590508800000|2020-05-26 16:00:00|6202.2|6200.4|6209|6206|6209.2|6206.9|6201.6|6199.7|2826
1590512400000|2020-05-26 17:00:00|6209.1|6206.1|6207|6205.2|6214.2|6212|6205.1|6203.3|2739
1590516000000|2020-05-26 18:00:00|6207.1|6205.3|6228.2|6225.2|6228.4|6226.6|6206.5|6204.2|2821
1590519600000|2020-05-26 19:00:00|6228.3|6225.3|6200.4|6198.6|6230.1|6227.7|6200.1|6197.9|3872
1590523200000|2020-05-26 20:00:00|6200.5|6198.7|6200|6197|6206.7|6204.4|6199.2|6196.6|2315
1590526800000|2020-05-26 21:00:00|6199.6|6196.6|6197.7|6194.4|6201|6197.8|6197.4|6193.4|2009
1590530400000|2020-05-26 22:00:00|6198.2|6194.2|6198.4|6195.4|6201.8|6199.1|6196.4|6193.4|1974
1590534000000|2020-05-26 23:00:00|6197.5|6195.7|6198.5|6195.5|6205.2|6202.5|6197.5|6194.6|2440
1590537600000|2020-05-27 00:00:00|6198.6|6195.6|6188.7|6185.7|6200.2|6197.4|6180.6|6178.3|3765
1590541200000|2020-05-27 01:00:00|6188.6|6185.6|6193.4|6191.6|6202.2|6199.7|6187.9|6185.4|4019
1590544800000|2020-05-27 02:00:00|6193.5|6191.7|6192.1|6189.1|6194.7|6192.5|6180.9|6178.4|3971
1590548400000|2020-05-27 03:00:00|6192.3|6189.3|6193.2|6190.2|6198.3|6195.9|6189.6|6187.2|2829
1590552000000|2020-05-27 04:00:00|6192.6|6190.8|6188.2|6185.2|6196.1|6193.7|6185.8|6183|2842
1590555600000|2020-05-27 05:00:00|6188.1|6185.1|6193.3|6190.3|6195.8|6193.5|6185.7|6183.2|2924
1590559200000|2020-05-27 06:00:00|6193.4|6190.4|6196.5|6193.5|6203.2|6200.9|6188.1|6185.7|3938
1590562800000|2020-05-27 07:00:00|6196.4|6193.4|6203.3|6200.3|6204.4|6202|6191.4|6188.8|5071
1590566400000|2020-05-27 08:00:00|6202.7|6200.9|6210|6208.2|6217.1|6215.1|6201.6|6199.2|5104
1590570000000|2020-05-27 09:00:00|6209.9|6208.1|6228.2|6225.2|6228.2|6225.4|6201.2|6199.2|6883
1590573600000|2020-05-27 10:00:00|6228.1|6225.1|6230.8|6227.8|6234.2|6231.8|6224.4|6221.7|5973
1590577200000|2020-05-27 11:00:00|6230.5|6227.5|6215.4|6213.6|6230.9|6228.8|6214|6211.8|5014
1590580800000|2020-05-27 12:00:00|6215.5|6213.7|6189.7|6186.7|6216.9|6214.6|6189.7|6186.7|6522
1590584400000|2020-05-27 13:00:00|6189.4|6186.4|6170.1|6167.1|6196.4|6194.2|6158.8|6156.4|7710
1590588000000|2020-05-27 14:00:00|6170.2|6167.2|6160.3|6158.5|6184.2|6181.9|6160.3|6157.8|7943
1590591600000|2020-05-27 15:00:00|6160.2|6158.4|6165.5|6162.5|6170.8|6168.2|6151|6148|6943
1590595200000|2020-05-27 16:00:00|6165.6|6162.6|6169.9|6166.9|6177.1|6174.1|6164.6|6161.9|4616
1590598800000|2020-05-27 17:00:00|6169.8|6166.8|6175.9|6172.9|6177.2|6174.2|6160.3|6157.3|4051
1590602400000|2020-05-27 18:00:00|6175.8|6172.8|6174.4|6171.4|6178.8|6176.4|6169.7|6167.4|3492
1590606000000|2020-05-27 19:00:00|6174.5|6171.5|6181.6|6178.6|6182.5|6180.1|6172.4|6169.9|2981
1590609600000|2020-05-27 20:00:00|6180.8|6179|6188.5|6184.5|6191.1|6188.5|6180.2|6177.8|1821
1590613200000|2020-05-27 21:00:00|6184.4|6180.4|6185|6181.1|6191|6187|6179.2|6175.2|2196
1590616800000|2020-05-27 22:00:00|6184.7|6181.2|6186.9|6183.9|6189.1|6185.4|6181.9|6179.2|1534
1590620400000|2020-05-27 23:00:00|6187|6184|6188.6|6185.6|6191.4|6188.9|6183.7|6181.2|2237
1590624000000|2020-05-28 00:00:00|6188.7|6185.7|6191.4|6188.4|6195.3|6192.9|6186.2|6183.5|3896
1590627600000|2020-05-28 01:00:00|6191.3|6188.3|6190.3|6187.3|6195.2|6192.7|6180.3|6177.4|4846
1590631200000|2020-05-28 02:00:00|6189.7|6187.9|6188.9|6187.1|6194.2|6191.2|6180.5|6178.2|3583
1590634800000|2020-05-28 03:00:00|6189|6187.2|6180.8|6179|6190.7|6188.6|6178.4|6176.3|3933
1590638400000|2020-05-28 04:00:00|6180.5|6178.7|6184.2|6182.4|6186.4|6183.8|6174.1|6171.8|3797
1590642000000|2020-05-28 05:00:00|6184.3|6182.5|6191.7|6188.7|6192.8|6190.2|6180.6|6178.2|4053
1590645600000|2020-05-28 06:00:00|6191.5|6188.5|6196.2|6193.2|6208.5|6205.9|6187.8|6185.7|4958
1590649200000|2020-05-28 07:00:00|6195.3|6193.5|6184.4|6181.4|6197.6|6195.7|6181.5|6179.1|6249
1590652800000|2020-05-28 08:00:00|6184.3|6181.3|6179.5|6176.5|6188.3|6185.7|6171.1|6168.6|5067
1590656400000|2020-05-28 09:00:00|6179.6|6176.6|6187.7|6184.7|6199.2|6196.7|6176.3|6174.1|5721
1590660000000|2020-05-28 10:00:00|6187.6|6184.6|6187.1|6185.3|6191.3|6188.4|6181.6|6178.6|4419
1590663600000|2020-05-28 11:00:00|6187.7|6184.7|6192.3|6189.3|6200.4|6197.9|6186.3|6183.4|4293
1590667200000|2020-05-28 12:00:00|6192.5|6189.5|6203.3|6200.3|6207.1|6205.1|6190|6187|5964
1590670800000|2020-05-28 13:00:00|6202.7|6200.9|6212.6|6209.6|6218.2|6215.3|6196.1|6193.7|7327
1590674400000|2020-05-28 14:00:00|6212.5|6209.5|6226.2|6223.2|6227|6224.7|6204.1|6201.8|6684
1590678000000|2020-05-28 15:00:00|6226.3|6223.3|6223.2|6221.4|6229.1|6226.8|6216.4|6214.2|5485
1590681600000|2020-05-28 16:00:00|6223.9|6220.9|6225.1|6222.1|6226.2|6223.6|6219.3|6216.9|4016
1590685200000|2020-05-28 17:00:00|6225.2|6222.2|6218.2|6216.4|6225.5|6223.4|6217.2|6215|3561
1590688800000|2020-05-28 18:00:00|6218.3|6216.5|6226.9|6223.9|6227.9|6225.4|6215.3|6213|2920
1590692400000|2020-05-28 19:00:00|6226.8|6223.8|6208.5|6205.5|6230.1|6227.7|6203.1|6200.1|5562
1590696000000|2020-05-28 20:00:00|6208.9|6205.9|6211.4|6208.4|6216.9|6214.6|6208.2|6205.9|2519
1590699600000|2020-05-28 21:00:00|6211.5|6207.5|6201.1|6197.1|6214.9|6210.9|6191.7|6187.7|2410
1590703200000|2020-05-28 22:00:00|6201.2|6197.2|6203.1|6200.1|6206.4|6204.1|6196.7|6193.3|3159
1590706800000|2020-05-28 23:00:00|6203|6200|6198.7|6195.7|6206.1|6203.2|6197.6|6195.1|2425
1590710400000|2020-05-29 00:00:00|6198.9|6195.9|6194.4|6191.4|6208.7|6205.7|6190.7|6188|4577
1590714000000|2020-05-29 01:00:00|6194.3|6191.3|6202.3|6200.5|6206.5|6203.7|6190.6|6187.8|4567
1590717600000|2020-05-29 02:00:00|6202.9|6199.9|6204.8|6203|6207.6|6205.3|6193.6|6191.1|4081
1590721200000|2020-05-29 03:00:00|6204.7|6202.9|6206.1|6203.1|6208.3|6206|6199.6|6197.2|2433
1590724800000|2020-05-29 04:00:00|6206.2|6203.2|6211.3|6208.3|6211.3|6208.7|6202.5|6200.3|2673
1590728400000|2020-05-29 05:00:00|6211.2|6208.2|6214.6|6211.6|6220.5|6217.5|6205.8|6203.5|2846
1590732000000|2020-05-29 06:00:00|6214.5|6211.5|6215.2|6212.2|6219.2|6216.9|6204.9|6201.9|4557
1590735600000|2020-05-29 07:00:00|6215.1|6212.1|6210.3|6207.3|6221.4|6219.1|6205.5|6203|6066
1590739200000|2020-05-29 08:00:00|6209.4|6207.6|6203|6200|6214.2|6211.9|6200.3|6197.8|5141
1590742800000|2020-05-29 09:00:00|6203.1|6200.1|6220|6217|6220|6217.2|6201.6|6198.9|4922
1590746400000|2020-05-29 10:00:00|6220.1|6217.1|6219.9|6216.9|6229.2|6226.9|6216.4|6214|4694
1590750000000|2020-05-29 11:00:00|6220|6217|6228.1|6225.1|6230.7|6228.3|6217.3|6215|4639
1590753600000|2020-05-29 12:00:00|6228.2|6225.2|6215.3|6212.3|6241.3|6239.1|6212.9|6209.9|5817
1590757200000|2020-05-29 13:00:00|6214.4|6212.6|6204.9|6201.9|6216.4|6213.9|6196.5|6193.9|6670
1590760800000|2020-05-29 14:00:00|6204.7|6201.7|6195|6192|6221|6218|6192.4|6189.9|7676
1590764400000|2020-05-29 15:00:00|6194.8|6191.8|6187|6184|6196.5|6193.7|6175.1|6172.1|6778
1590768000000|2020-05-29 16:00:00|6186.7|6184.9|6189|6186|6193.4|6190.4|6170.2|6167.2|5199
1590771600000|2020-05-29 17:00:00|6188.8|6185.8|6184.7|6181.7|6190.2|6187.2|6176.9|6174.5|4479
1590775200000|2020-05-29 18:00:00|6185|6182|6199.2|6196.2|6203.5|6200.5|6176.4|6173.4|6531
1590778800000|2020-05-29 19:00:00|6200.3|6197.3|6207.6|6204.6|6211.1|6208.2|6195.5|6192.7|6615
1590782400000|2020-05-29 20:00:00|6206.6|6203.6|6208.3|6204.3|6215.4|6212.4|6205|6202|3334
1590955200000|2020-05-31 20:00:00|6200.5|6190.5|6200.1|6194.7|6203.8|6196.2|6186.3|6177.2|185
1590958800000|2020-05-31 21:00:00|6199.1|6195.1|6202.7|6198.7|6212.5|6205.2|6194.5|6184.5|1382
1590962400000|2020-05-31 22:00:00|6201.8|6197.8|6198.4|6195.4|6201.9|6198.9|6187.6|6184.6|3270
1590966000000|2020-05-31 23:00:00|6197.9|6194.9|6198.9|6195.9|6202.3|6199.9|6193.9|6191.4|2622
1590969600000|2020-06-01 00:00:00|6198.5|6196.7|6225.2|6222.2|6235|6232.7|6197.4|6195.3|5211
1590973200000|2020-06-01 01:00:00|6225.3|6222.3|6243.7|6240.7|6247.1|6244.3|6221.6|6219.1|5790
1590976800000|2020-06-01 02:00:00|6243.2|6241.4|6247.3|6245.5|6251.4|6249.3|6238.3|6236|3840
1590980400000|2020-06-01 03:00:00|6247.2|6245.4|6235.6|6233.8|6248.8|6246.3|6235.4|6233|2804
1590984000000|2020-06-01 04:00:00|6235.8|6234|6238.9|6237.1|6244.2|6241.9|6235.6|6233.2|2355
1590987600000|2020-06-01 05:00:00|6238.8|6237|6246.4|6244.6|6249.8|6247.7|6234.9|6232.9|3013
1590991200000|2020-06-01 06:00:00|6246.3|6244.5|6247.7|6244.7|6254.1|6251.7|6242.7|6240.8|4233
1590994800000|2020-06-01 07:00:00|6248.2|6245.2|6261.9|6258.9|6263|6261.2|6242.8|6240.5|5305
1590998400000|2020-06-01 08:00:00|6261.3|6259.5|6237.9|6236.1|6262.9|6260.6|6226.5|6224.1|7349
1591002000000|2020-06-01 09:00:00|6238.6|6236.8|6231.6|6229.8|6240.8|6238.5|6228.4|6226|4493
1591005600000|2020-06-01 10:00:00|6231.8|6230|6226.3|6224.5|6231.8|6230|6222.4|6220.6|4344
1591009200000|2020-06-01 11:00:00|6226.2|6224.4|6235.5|6233.7|6238.9|6237|6225.6|6223.2|4135
1591012800000|2020-06-01 12:00:00|6235.4|6233.6|6232.8|6231|6240.3|6238.1|6228.5|6226.2|4777
1591016400000|2020-06-01 13:00:00|6232.9|6231.1|6249.8|6246.3|6251.7|6249.3|6225.7|6223.6|5452
1591020000000|2020-06-01 14:00:00|6250|6246|6291|6288|6291.4|6289.1|6247.3|6244.8|7149
1591023600000|2020-06-01 15:00:00|6290.5|6288.7|6286.2|6283.2|6291.1|6288.7|6276.2|6273.9|5156
1591027200000|2020-06-01 16:00:00|6286.1|6283.1|6282.8|6281|6291.4|6289.1|6279.5|6277.1|3639
1591030800000|2020-06-01 17:00:00|6282.9|6281.1|6289.4|6287.6|6291.5|6289|6281.1|6278.9|2893
1591034400000|2020-06-01 18:00:00|6289.9|6286.9|6297.3|6294.3|6297.3|6294.9|6287.1|6284.6|2697
1591038000000|2020-06-01 19:00:00|6297|6294|6298.4|6296.6|6300.7|6298.5|6294|6291.9|3318
1591041600000|2020-06-01 20:00:00|6298.7|6296.9|6293|6290|6300.2|6297.9|6293|6290|2131
1591045200000|2020-06-01 21:00:00|6294.4|6290.4|6301|6297.2|6304.8|6301.1|6293|6290|2201
1591048800000|2020-06-01 22:00:00|6300.9|6297.5|6293.1|6290.1|6301.2|6298.2|6290.2|6287.2|1841
1591052400000|2020-06-01 23:00:00|6293|6290|6283|6280|6293.4|6290.7|6279.8|6276.8|2539
1591056000000|2020-06-02 00:00:00|6283.7|6280.7|6299|6296|6308.7|6305.7|6283.7|6280.7|4075
1591059600000|2020-06-02 01:00:00|6299.3|6296.3|6281.5|6278.5|6301|6298|6278.7|6275.7|4258
1591063200000|2020-06-02 02:00:00|6281.4|6278.4|6276.4|6273.4|6283.9|6280.9|6273.1|6270.7|3158
1591066800000|2020-06-02 03:00:00|6276.3|6273.3|6285|6282|6285.1|6282.9|6275.3|6272.9|2555
1591070400000|2020-06-02 04:00:00|6284.9|6281.9|6283.4|6280.4|6287.5|6284.7|6279.1|6276.1|2679
1591074000000|2020-06-02 05:00:00|6283.5|6280.5|6290|6287|6294.6|6291.6|6281.3|6278.3|3317
1591077600000|2020-06-02 06:00:00|6290.1|6287.1|6272.5|6269.5|6291.3|6288.6|6270.8|6268.5|5068
1591081200000|2020-06-02 07:00:00|6272.3|6269.3|6269.8|6268|6281.3|6278.3|6264|6262.1|6488
1591084800000|2020-06-02 08:00:00|6270.4|6267.4|6299.1|6296.1|6299.5|6296.9|6266.1|6264.3|6472
1591088400000|2020-06-02 09:00:00|6299.3|6296.3|6316.5|6314.7|6319|6317.2|6298.3|6296|5409
1591092000000|2020-06-02 10:00:00|6316.4|6314.6|6319.5|6317.7|6320.7|6318.7|6310.1|6307.8|4870
1591095600000|2020-06-02 11:00:00|6320|6317|6321.3|6318.3|6328.6|6326|6307.1|6304.9|4408
1591099200000|2020-06-02 12:00:00|6321.2|6318.2|6319.1|6317.3|6325.3|6323|6315|6312.8|5901
1591102800000|2020-06-02 13:00:00|6319.5|6316.5|6348.3|6345.3|6348.3|6345.9|6314.4|6312|5525
1591106400000|2020-06-02 14:00:00|6348.2|6345.2|6366.5|6363.5|6368.1|6365.8|6347.4|6345|6492
1591110000000|2020-06-02 15:00:00|6366.6|6363.6|6345.3|6342.3|6367.4|6365.2|6342.9|6339.9|5015
1591113600000|2020-06-02 16:00:00|6345.2|6342.2|6350.9|6349.1|6356.1|6353.7|6343.2|6340.8|3106
1591117200000|2020-06-02 17:00:00|6351|6349.2|6357.4|6354.4|6359.6|6356.6|6350.3|6347.8|2726
1591120800000|2020-06-02 18:00:00|6357.5|6354.5|6366.3|6363.3|6369.9|6366.9|6356.1|6353.1|2659
1591124400000|2020-06-02 19:00:00|6366.6|6363.6|6361.3|6358.3|6366.9|6363.9|6357|6354.1|3066
1591128000000|2020-06-02 20:00:00|6361.6|6358.6|6372.1|6369.1|6373.1|6370.1|6359.1|6356.6|1911
1591131600000|2020-06-02 21:00:00|6372.3|6369.3|6369.5|6366.2|6372.8|6369.3|6362.1|6358.1|2151
1591135200000|2020-06-02 22:00:00|6370|6366.3|6367.3|6364.3|6374.3|6371.3|6364.3|6361.3|1781
1591138800000|2020-06-02 23:00:00|6367.4|6364.4|6384.5|6381.5|6391.4|6388.4|6363.6|6361.2|3195
1591142400000|2020-06-03 00:00:00|6384.3|6381.3|6408.9|6405.9|6416.7|6413.7|6382.4|6379.4|4314
1591146000000|2020-06-03 01:00:00|6409|6406|6415.9|6412.9|6432.5|6429.5|6408.9|6405.9|5451
1591149600000|2020-06-03 02:00:00|6416|6413|6406.8|6405|6418.4|6415.5|6399.5|6397.1|4494
1591153200000|2020-06-03 03:00:00|6407.2|6404.2|6418.1|6416.3|6419.2|6417.4|6403.6|6400.7|3791
1591156800000|2020-06-03 04:00:00|6418|6416.2|6411.7|6409.9|6418.4|6416.2|6409.2|6406.6|3226
1591160400000|2020-06-03 05:00:00|6411.6|6409.8|6412.4|6409.4|6418.3|6415.8|6407.2|6404.9|3249
1591164000000|2020-06-03 06:00:00|6412.2|6409.2|6415.8|6412.8|6419.1|6416.9|6410.2|6408.2|4420
1591167600000|2020-06-03 07:00:00|6415.5|6412.5|6402.3|6400.5|6422.2|6419.5|6401.7|6398.9|5723
1591171200000|2020-06-03 08:00:00|6402.2|6400.4|6385.7|6382.7|6405.4|6403.2|6372.6|6370.3|6819
1591174800000|2020-06-03 09:00:00|6385.1|6383.3|6407.6|6405.8|6410.6|6408.1|6385.1|6382.9|5065
1591178400000|2020-06-03 10:00:00|6407.8|6406|6386.2|6383.2|6409.9|6407.5|6386.1|6383.1|5924
1591182000000|2020-06-03 11:00:00|6386.3|6383.3|6379.2|6377.4|6394.7|6392.5|6367.2|6364.7|6669
1591185600000|2020-06-03 12:00:00|6379.6|6376.6|6397|6394|6405.9|6403.5|6379.1|6376.6|6533
1591189200000|2020-06-03 13:00:00|6396.7|6393.7|6409.7|6406.2|6413|6411|6390.2|6387.2|7855
1591192800000|2020-06-03 14:00:00|6407.8|6403.8|6425.5|6423.7|6432.2|6430.2|6406|6403.3|8933
1591196400000|2020-06-03 15:00:00|6425.2|6423.4|6437.1|6434.1|6445.3|6442.9|6422.4|6420|6306
1591200000000|2020-06-03 16:00:00|6437|6434|6431.2|6429.4|6440.9|6438.5|6429.1|6426.6|4848
1591203600000|2020-06-03 17:00:00|6431.8|6428.8|6430.2|6428.4|6433|6430.7|6426.2|6423.7|3325
1591207200000|2020-06-03 18:00:00|6430.3|6428.5|6433.6|6430.6|6435.5|6432.7|6427|6424.6|3111
1591210800000|2020-06-03 19:00:00|6433.3|6430.3|6432.4|6430.6|6441.9|6438.9|6429.8|6427.1|3785
1591214400000|2020-06-03 20:00:00|6433|6430|6423.3|6420.2|6433.8|6431.5|6423.3|6419.7|2123
1591218000000|2020-06-03 21:00:00|6423.5|6419.5|6424.2|6420.7|6426.6|6422.6|6420.4|6416.4|2132
1591221600000|2020-06-03 22:00:00|6424.4|6420.8|6430.4|6427.4|6431.8|6428.8|6420.4|6417.4|2130
1591225200000|2020-06-03 23:00:00|6430.3|6427.3|6429|6426|6434.1|6431.6|6426.1|6423.7|2899
1591228800000|2020-06-04 00:00:00|6428.3|6426.5|6418.1|6415.1|6430.8|6428.4|6405.9|6403.8|4885
1591232400000|2020-06-04 01:00:00|6418.2|6415.2|6418.4|6416.6|6426.1|6423.6|6414.2|6411.8|4597
1591236000000|2020-06-04 02:00:00|6418.2|6416.4|6420.2|6418.4|6421.1|6419|6413.2|6410.7|3865
1591239600000|2020-06-04 03:00:00|6420.4|6418.6|6417.4|6415.6|6423.6|6421.2|6414.2|6411.8|3269
1591243200000|2020-06-04 04:00:00|6417.5|6415.7|6420.3|6417.3|6422|6419.7|6413.3|6411.4|2560
1591246800000|2020-06-04 05:00:00|6420.4|6417.4|6424.1|6421.1|6430.6|6428|6418.9|6416.1|3643
1591250400000|2020-06-04 06:00:00|6424.4|6421.4|6410.3|6407.3|6432.3|6430.1|6405.1|6403.3|4634
1591254000000|2020-06-04 07:00:00|6410.2|6407.2|6413|6410|6418.9|6416.5|6405.8|6403.3|5306
1591257600000|2020-06-04 08:00:00|6412.3|6410.5|6421.6|6419.8|6424.1|6421.7|6409.2|6407.1|4171
1591261200000|2020-06-04 09:00:00|6422.1|6419.1|6415.7|6413.9|6422.9|6420.7|6408.3|6406.2|3667
1591264800000|2020-06-04 10:00:00|6415.6|6413.8|6416.3|6413.3|6428.5|6425.9|6411.3|6409|3554
1591268400000|2020-06-04 11:00:00|6415.4|6413.6|6435.8|6432.8|6447.4|6444.4|6414.2|6411.6|5173
1591272000000|2020-06-04 12:00:00|6435.5|6432.5|6423.6|6420.6|6439.3|6436.9|6405.1|6402.4|7704
1591275600000|2020-06-04 13:00:00|6423.3|6420.3|6425.1|6423.3|6429|6426.7|6413.2|6410.8|7909
1591279200000|2020-06-04 14:00:00|6425|6423.2|6469|6466|6472.1|6469.6|6418|6415.6|7845
1591282800000|2020-06-04 15:00:00|6468.4|6466.6|6452.9|6449.9|6479.7|6476.9|6445.6|6442.9|6788
1591286400000|2020-06-04 16:00:00|6452.8|6449.8|6443.7|6441.9|6459.1|6456.1|6443.6|6440.6|4787
1591290000000|2020-06-04 17:00:00|6444.5|6441.5|6458.1|6455.1|6459.6|6457.4|6442.2|6439.8|4153
1591293600000|2020-06-04 18:00:00|6458|6455|6462.2|6459.2|6469.3|6467.1|6457.3|6454.7|4963
1591297200000|2020-06-04 19:00:00|6461.5|6458.5|6458.4|6455.4|6463.1|6460.7|6452.8|6450.4|5599
1591300800000|2020-06-04 20:00:00|6458.5|6455.5|6465.4|6462.4|6465.5|6462.5|6453.8|6451.4|2492
1591304400000|2020-06-04 21:00:00|6467|6463|6459.8|6455.8|6468.5|6465.3|6458|6454.6|1642
1591308000000|2020-06-04 22:00:00|6459.9|6455.9|6467.3|6464.3|6471.6|6468.6|6458.6|6455.6|1923
1591311600000|2020-06-04 23:00:00|6467|6464|6463.7|6460.7|6474.9|6471.9|6463.5|6460.5|2607
1591315200000|2020-06-05 00:00:00|6463.6|6460.6|6466.6|6463.6|6473.1|6470.7|6460.5|6457.6|4330
1591318800000|2020-06-05 01:00:00|6466.7|6463.7|6471.5|6468.5|6477.2|6474.2|6465|6462.2|4558
1591322400000|2020-06-05 02:00:00|6471.3|6468.3|6475.2|6472.2|6481.1|6478.5|6468.9|6466.3|3424
1591326000000|2020-06-05 03:00:00|6475.3|6472.3|6474.6|6471.6|6477.4|6474.9|6468.6|6466|3191
1591329600000|2020-06-05 04:00:00|6474.7|6471.7|6488.1|6486.3|6493.7|6490.7|6472.1|6469.2|3504
1591333200000|2020-06-05 05:00:00|6488.9|6485.9|6499.9|6496.9|6501.2|6498.2|6483.2|6480.4|3855
1591336800000|2020-06-05 06:00:00|6499.6|6496.6|6502.1|6500.3|6515|6512.7|6498.9|6495.9|5859
1591340400000|2020-06-05 07:00:00|6502.8|6499.8|6512.8|6509.8|6518.9|6516.5|6501.4|6498.7|6189
1591344000000|2020-06-05 08:00:00|6512.1|6510.3|6499|6496|6517.2|6514.7|6486.8|6483.8|5330
1591347600000|2020-06-05 09:00:00|6499.1|6496.1|6502.9|6499.9|6505.9|6503.6|6489.6|6487.1|5465
1591351200000|2020-06-05 10:00:00|6503|6500|6502.4|6499.4|6503.1|6500.6|6489.3|6486.5|4196
1591354800000|2020-06-05 11:00:00|6501.9|6500.1|6511.2|6509.4|6514.2|6511.7|6495|6493|4584
1591358400000|2020-06-05 12:00:00|6511.3|6509.5|6505.7|6502.7|6525.1|6522.1|6493.8|6490.8|8222
1591362000000|2020-06-05 13:00:00|6505.8|6502.8|6496.9|6493.9|6530|6527|6496|6493|7263
1591365600000|2020-06-05 14:00:00|6497.6|6494.6|6506.1|6503.1|6512.5|6509.5|6486.3|6483.3|4259
1591369200000|2020-06-05 15:00:00|6506.2|6503.2|6513|6510|6520.1|6517.1|6503.8|6500.8|3754
1591372800000|2020-06-05 16:00:00|6513.1|6510.1|6503.8|6500.8|6516.8|6513.8|6502.7|6499.7|3368
1591376400000|2020-06-05 17:00:00|6504.2|6501.2|6501.9|6498.9|6506.5|6503.5|6497.7|6494.7|2801
1591380000000|2020-06-05 18:00:00|6502.4|6499.4|6509.8|6506.8|6516|6513|6500.8|6498.1|3346
1591383600000|2020-06-05 19:00:00|6509.7|6506.7|6506.5|6503.5|6510.5|6507.5|6501|6498|4207
1591387200000|2020-06-05 20:00:00|6506.4|6503.4|6509.6|6505.6|6515.1|6512.1|6503.8|6500.8|2356
1591560000000|2020-06-07 20:00:00|6505.5|6495.5|6510.5|6500.5|6512.4|6502.9|6504.5|6494.5|75
1591563600000|2020-06-07 21:00:00|6510.3|6501.8|6517.9|6513.9|6521.7|6517.7|6507.6|6497.6|1590
1591567200000|2020-06-07 22:00:00|6518|6514|6521|6518|6530.1|6527.1|6514.7|6510.7|2249
1591570800000|2020-06-07 23:00:00|6520.9|6517.9|6535|6532|6538.3|6535.3|6518.6|6515.6|2492
1591574400000|2020-06-08 00:00:00|6534.9|6531.9|6518.6|6515.6|6534.9|6532.3|6516|6513.4|3068
1591578000000|2020-06-08 01:00:00|6519|6516|6521.5|6518.5|6526|6523.6|6512|6509|4067
1591581600000|2020-06-08 02:00:00|6521.6|6518.6|6519.8|6516.8|6528.8|6526.5|6516.6|6514.3|3270
1591585200000|2020-06-08 03:00:00|6519.9|6516.9|6521.8|6520|6525.1|6522.8|6518.6|6515.8|2674
1591588800000|2020-06-08 04:00:00|6521.7|6519.9|6516.6|6514.8|6522.5|6520.6|6514|6511.7|2075
1591592400000|2020-06-08 05:00:00|6516.5|6514.7|6518.9|6515.9|6521|6518.7|6511.2|6509.3|2328
1591596000000|2020-06-08 06:00:00|6518.6|6516.8|6516.9|6515.1|6520.4|6518|6509.7|6506.7|3589
1591599600000|2020-06-08 07:00:00|6517.3|6515.5|6521.3|6519.5|6531|6528.7|6513.4|6510.9|4084
1591603200000|2020-06-08 08:00:00|6521.6|6519.8|6536|6534.2|6541.2|6539.4|6519.9|6518|3619
1591606800000|2020-06-08 09:00:00|6536.1|6534.3|6529.1|6526.1|6537.2|6535.4|6522.9|6521.1|3420
1591610400000|2020-06-08 10:00:00|6528.5|6526.7|6517.2|6515.4|6530|6528.1|6514.7|6512.3|3797
1591614000000|2020-06-08 11:00:00|6517.8|6514.8|6522|6520.2|6527.6|6525.2|6515.6|6513.2|3397
1591617600000|2020-06-08 12:00:00|6522.5|6519.5|6528.4|6525.4|6537.2|6534.2|6520.4|6517.8|3945
1591621200000|2020-06-08 13:00:00|6528.5|6525.5|6534.1|6531.1|6540.6|6537.9|6528.3|6525.3|4867
1591624800000|2020-06-08 14:00:00|6534|6531|6537.2|6535.4|6538.8|6536.4|6518.7|6515.7|5371
1591628400000|2020-06-08 15:00:00|6537.4|6535.6|6539.5|6536.5|6550.7|6547.7|6535.4|6533.3|3939
1591632000000|2020-06-08 16:00:00|6539.7|6536.7|6547.7|6544.7|6550.2|6547.6|6539.7|6536.7|3392
1591635600000|2020-06-08 17:00:00|6547.6|6544.6|6555.2|6553.4|6556.7|6554.3|6545.7|6543.1|2875
1591639200000|2020-06-08 18:00:00|6555.6|6553.8|6565.4|6562.4|6565.9|6563.5|6553.6|6551.1|2646
1591642800000|2020-06-08 19:00:00|6565.3|6562.3|6567.7|6564.7|6568.8|6566.4|6558.8|6556.2|2685
1591646400000|2020-06-08 20:00:00|6567|6565.2|6561.8|6558.8|6567.9|6565.4|6560|6557.3|1644
1591650000000|2020-06-08 21:00:00|6559.5|6555.5|6555.4|6551.4|6561.8|6558.2|6551.7|6547.7|2003
1591653600000|2020-06-08 22:00:00|6555.5|6551.5|6561.5|6558.5|6563.1|6560.6|6555|6551|1802
1591657200000|2020-06-08 23:00:00|6561.4|6558.4|6568.2|6565.2|6570.4|6568.1|6561.4|6558.4|1684
1591660800000|2020-06-09 00:00:00|6568.1|6565.1|6564.6|6561.6|6581.6|6579.1|6562.3|6559.9|3830
1591664400000|2020-06-09 01:00:00|6564.2|6561.2|6559.2|6556.2|6565.2|6562.8|6541.5|6538.7|4232
1591668000000|2020-06-09 02:00:00|6559.3|6556.3|6555|6552|6561.3|6558.3|6547.1|6544.3|3280
1591671600000|2020-06-09 03:00:00|6554.3|6552.5|6551.7|6548.7|6562.7|6559.9|6551.6|6548.6|2353
1591675200000|2020-06-09 04:00:00|6551|6549.2|6540.2|6537.2|6554.2|6551.2|6539|6536.7|2559
1591678800000|2020-06-09 05:00:00|6540.5|6537.5|6549.7|6546.7|6553.5|6550.7|6538.2|6536|2597
1591682400000|2020-06-09 06:00:00|6549.9|6546.9|6522.3|6519.3|6553.9|6550.9|6519|6516.4|4414
1591686000000|2020-06-09 07:00:00|6522.8|6519.8|6507.1|6505.3|6528.7|6526.2|6496.7|6494.2|5755
1591689600000|2020-06-09 08:00:00|6508.4|6505.4|6485.9|6482.9|6512.2|6509.5|6470.4|6467.4|5734
1591693200000|2020-06-09 09:00:00|6486|6483|6481.2|6478.2|6491.3|6488.5|6476.4|6473.5|4566
1591696800000|2020-06-09 10:00:00|6481.3|6478.3|6495.8|6492.8|6499.4|6497.2|6474.5|6471.8|4493
1591700400000|2020-06-09 11:00:00|6495.9|6492.9|6501.7|6498.7|6507.8|6505.5|6488.9|6486.4|4404
1591704000000|2020-06-09 12:00:00|6501.1|6499.3|6485.3|6483.5|6504.8|6501.8|6476.8|6474.5|4566
1591707600000|2020-06-09 13:00:00|6485.2|6483.4|6519.5|6516.5|6523.3|6520.8|6484.6|6482.2|5512
1591711200000|2020-06-09 14:00:00|6519.8|6516.8|6528.9|6525.9|6531.8|6529.4|6510.7|6507.8|5572
1591714800000|2020-06-09 15:00:00|6529.1|6526.1|6526.1|6523.1|6533.5|6531.1|6521.8|6519.3|4131
1591718400000|2020-06-09 16:00:00|6526|6523|6526.4|6523.4|6528.8|6525.8|6522.3|6519.5|2487
1591722000000|2020-06-09 17:00:00|6526.5|6523.5|6525|6522|6530|6527.5|6519.5|6516.8|2644
1591725600000|2020-06-09 18:00:00|6524.9|6521.9|6516.7|6513.7|6525.9|6523.1|6516.3|6513.5|2996
1591729200000|2020-06-09 19:00:00|6516.6|6513.6|6513.5|6510.5|6519.7|6517.3|6511.5|6508.8|2729
1591732800000|2020-06-09 20:00:00|6513.8|6510.8|6515.7|6512.7|6519|6516.5|6513|6510|1845
1591736400000|2020-06-09 21:00:00|6517.2|6513.2|6509.8|6506.5|6521.6|6517.6|6503.2|6499.2|2279
1591740000000|2020-06-09 22:00:00|6509.6|6505.6|6509.6|6506.6|6511.7|6508.7|6497.8|6494.8|1909
1591743600000|2020-06-09 23:00:00|6509.5|6506.5|6498.8|6495.8|6510.7|6508.1|6497.2|6494.2|2082
1591747200000|2020-06-10 00:00:00|6500.2|6497.2|6502.5|6500.7|6509.7|6507.3|6496|6493.7|3263
1591750800000|2020-06-10 01:00:00|6503.1|6500.1|6513.8|6510.8|6519.6|6516.6|6500.4|6497.4|3316
1591754400000|2020-06-10 02:00:00|6513.9|6510.9|6524.8|6521.8|6525.3|6522.6|6513.3|6510.8|3051
1591758000000|2020-06-10 03:00:00|6524.7|6521.7|6529|6526|6533.7|6531|6523.7|6521.4|2255
1591761600000|2020-06-10 04:00:00|6528.9|6525.9|6529.8|6528|6532.9|6530.4|6526.8|6524.3|2001
1591765200000|2020-06-10 05:00:00|6529.6|6527.8|6552.9|6549.9|6556.1|6553.9|6528.7|6526.2|3229
1591768800000|2020-06-10 06:00:00|6552.8|6549.8|6540.3|6537.3|6562.1|6559.2|6539.1|6537.1|4196
1591772400000|2020-06-10 07:00:00|6540.2|6537.2|6546.1|6544.3|6553.7|6551.5|6538.5|6536.2|4842
1591776000000|2020-06-10 08:00:00|6545.7|6543.9|6550.4|6547.4|6559.1|6556.8|6541.8|6539.5|4357
1591779600000|2020-06-10 09:00:00|6550.5|6547.5|6546.9|6543.9|6550.5|6547.5|6540.9|6538.6|4112
1591783200000|2020-06-10 10:00:00|6547.1|6544.1|6551|6548|6552.8|6551|6539.7|6537.4|3719
1591786800000|2020-06-10 11:00:00|6550.4|6548.6|6556.2|6554.4|6562.8|6560.4|6549.2|6546.9|4524
1591790400000|2020-06-10 12:00:00|6556.3|6554.5|6547.5|6544.5|6558.9|6556.7|6540.7|6538.2|4886
1591794000000|2020-06-10 13:00:00|6547.4|6544.4|6537.2|6535.4|6555.1|6552.8|6533.2|6530.6|5140
1591797600000|2020-06-10 14:00:00|6537.3|6535.5|6521.6|6519.8|6540|6537.6|6519.4|6517.1|5594
1591801200000|2020-06-10 15:00:00|6521.5|6519.7|6543.1|6540.1|6545.1|6542.8|6521.4|6519.5|4985
1591804800000|2020-06-10 16:00:00|6543.2|6540.2|6544.1|6541.1|6548.5|6545.8|6536.5|6533.5|3338
1591808400000|2020-06-10 17:00:00|6544.2|6541.2|6556.6|6552.6|6559.1|6556.1|6541.5|6539|3313
1591812000000|2020-06-10 18:00:00|6556.7|6552.7|6552.6|6549.6|6586.3|6583.3|6521.2|6518.2|7414
1591815600000|2020-06-10 19:00:00|6552.7|6549.7|6551.6|6548.6|6573.5|6570.5|6533.6|6530.6|6216
1591819200000|2020-06-10 20:00:00|6552|6549|6538.3|6535.3|6552.9|6549.9|6529.2|6526.5|2754
1591822800000|2020-06-10 21:00:00|6538.5|6535.2|6534.2|6530.2|6544|6540|6533.6|6529.6|1609
1591826400000|2020-06-10 22:00:00|6533.9|6529.9|6528.2|6525.2|6544|6541|6527.2|6524.8|2538
1591830000000|2020-06-10 23:00:00|6528.1|6525.1|6512.2|6509.2|6536.4|6533.4|6508.9|6506.1|3104
1591833600000|2020-06-11 00:00:00|6512.4|6509.4|6527|6524|6529.5|6527.2|6511.6|6508.6|3861
1591837200000|2020-06-11 01:00:00|6527.4|6524.4|6530.1|6527.1|6540.5|6538.2|6526.5|6523.7|4205
1591840800000|2020-06-11 02:00:00|6530.7|6527.7|6530.1|6527.1|6536.1|6533.8|6525.7|6523|3242
1591844400000|2020-06-11 03:00:00|6530.2|6527.2|6495.8|6492.8|6530.6|6527.9|6492.8|6489.8|4063
1591848000000|2020-06-11 04:00:00|6495.9|6492.9|6493.1|6490.1|6499.9|6497.3|6487.4|6485|4143
1591851600000|2020-06-11 05:00:00|6493.2|6490.2|6494.3|6491.3|6497.3|6494.6|6485.3|6482.4|4475
1591855200000|2020-06-11 06:00:00|6494.4|6491.4|6497.8|6496|6501.3|6498.8|6489.6|6487.2|5084
1591858800000|2020-06-11 07:00:00|6498.4|6496.6|6488|6485|6499.9|6496.9|6473.2|6470.8|5883
1591862400000|2020-06-11 08:00:00|6487.9|6484.9|6502.9|6499.9|6506.6|6503.9|6482.1|6479.5|5325
1591866000000|2020-06-11 09:00:00|6502.8|6499.8|6503.7|6501.9|6518.8|6515.8|6498.2|6495.6|4903
1591869600000|2020-06-11 10:00:00|6504.3|6501.3|6494.8|6491.8|6504.8|6501.9|6490.8|6487.8|4431
1591873200000|2020-06-11 11:00:00|6494.5|6492.7|6477.7|6474.7|6496.9|6494.5|6470.9|6468.5|4897
1591876800000|2020-06-11 12:00:00|6477.6|6474.6|6475.4|6472.4|6484.2|6480.2|6463.6|6461.3|5805
1591880400000|2020-06-11 13:00:00|6475.5|6472.5|6491.4|6488.4|6492.4|6489.7|6470.1|6468.3|4490
1591884000000|2020-06-11 14:00:00|6491.8|6488.8|6479.2|6476.2|6502|6499.3|6475.4|6472.4|5848
1591887600000|2020-06-11 15:00:00|6479.1|6476.1|6460|6457|6487.6|6484.8|6448.2|6445.9|6366
1591891200000|2020-06-11 16:00:00|6459.2|6456.2|6450|6447|6462.4|6459.9|6442|6439.5|5470
1591894800000|2020-06-11 17:00:00|6449.5|6446.5|6440.4|6437.4|6451.3|6448.3|6434.6|6432|5249
1591898400000|2020-06-11 18:00:00|6440.3|6437.3|6418.7|6415.7|6442.1|6439.2|6416.1|6413.1|5405
1591902000000|2020-06-11 19:00:00|6418.6|6415.6|6421.1|6418.1|6428.8|6425.8|6412.8|6409.8|5833
1591905600000|2020-06-11 20:00:00|6421.6|6418.6|6433.1|6429.4|6433.9|6430|6419.9|6417.1|2531
1591909200000|2020-06-11 21:00:00|6433.2|6429.2|6424.8|6420.8|6435.3|6431.3|6420.8|6416.9|2152
1591912800000|2020-06-11 22:00:00|6424.5|6420.5|6424|6421|6426.7|6422.7|6407.1|6404.1|3154
1591916400000|2020-06-11 23:00:00|6423.6|6420.6|6413.9|6410.9|6424.9|6421.9|6411.4|6409|3249
1591920000000|2020-06-12 00:00:00|6414.4|6411.4|6398.4|6395.4|6417.1|6414.5|6396.8|6394.4|4997
1591923600000|2020-06-12 01:00:00|6398.3|6395.3|6412.3|6410.5|6413.3|6410.9|6395|6392.6|4858
1591927200000|2020-06-12 02:00:00|6412.2|6410.4|6410.7|6407.7|6427.6|6425.1|6408.8|6406.2|4600
1591930800000|2020-06-12 03:00:00|6410.1|6408.3|6415.6|6413.8|6420.9|6418.5|6404.4|6402|4202
1591934400000|2020-06-12 04:00:00|6416.1|6413.1|6423.8|6420.8|6428.9|6426.5|6415.4|6412.9|3613
1591938000000|2020-06-12 05:00:00|6423.7|6420.7|6447.1|6444.1|6447.2|6444.2|6421.8|6419.5|3514
1591941600000|2020-06-12 06:00:00|6447.5|6444.5|6429.4|6426.4|6449.3|6446.4|6422.1|6419.7|5269
1591945200000|2020-06-12 07:00:00|6429.3|6426.3|6461.8|6460|6463.8|6462|6428.5|6426.1|6085
1591948800000|2020-06-12 08:00:00|6462.1|6459.1|6467.3|6465.5|6478.8|6476.4|6459.8|6457.3|4703
1591952400000|2020-06-12 09:00:00|6467.2|6465.4|6471.6|6469.8|6473.2|6471.4|6459.3|6457.5|4317
1591956000000|2020-06-12 10:00:00|6471.5|6469.7|6452.6|6450.8|6472.7|6470.9|6444|6442.1|4562
1591959600000|2020-06-12 11:00:00|6452.7|6450.9|6456.4|6454.6|6467.2|6464.7|6451.7|6449.4|4334
1591963200000|2020-06-12 12:00:00|6456.3|6454.5|6448.5|6446.7|6457.5|6455.3|6439.5|6437.5|4738
1591966800000|2020-06-12 13:00:00|6448.4|6446.6|6456.5|6453.5|6473.4|6470.9|6444.1|6442|4474
1591970400000|2020-06-12 14:00:00|6456.4|6453.4|6411.8|6410|6458.7|6456.5|6409.4|6407.6|6065
1591974000000|2020-06-12 15:00:00|6411.9|6410.1|6430|6428.2|6433.2|6430.9|6397|6395.2|7289
1591977600000|2020-06-12 16:00:00|6429.9|6428.1|6425.3|6423.5|6438.5|6435.5|6421.3|6419|6142
1591981200000|2020-06-12 17:00:00|6425.7|6423.9|6408.3|6406.5|6427.5|6424.8|6404.5|6402.7|5873
1591984800000|2020-06-12 18:00:00|6408.4|6406.6|6425.8|6424|6426.4|6424.1|6406.6|6404.8|6102
1591988400000|2020-06-12 19:00:00|6425.9|6424.1|6443.7|6440.7|6447.8|6445.2|6425.9|6423.7|5682
1591992000000|2020-06-12 20:00:00|6444|6441|6451.8|6447.8|6454.1|6450.5|6440.6|6437.8|2558
1592164800000|2020-06-14 20:00:00|6430.4|6421.3|6446.3|6439.8|6451.5|6441.7|6426.7|6419.3|272
1592168400000|2020-06-14 21:00:00|6446.9|6439.9|6436.4|6432.4|6458.2|6452.2|6436.4|6429.2|2960
1592172000000|2020-06-14 22:00:00|6436.5|6432.5|6426.3|6423.3|6440.2|6437.1|6414.5|6411.5|3855
1592175600000|2020-06-14 23:00:00|6426.4|6423.4|6419.1|6416.1|6432.7|6429.7|6415.8|6412.8|3791
1592179200000|2020-06-15 00:00:00|6419.2|6416.2|6408.6|6406.8|6434.7|6432|6408.1|6406.1|4904
1592182800000|2020-06-15 01:00:00|6408.5|6406.7|6427.4|6424.4|6429.3|6427|6406.9|6404.2|4380
1592186400000|2020-06-15 02:00:00|6427|6424|6419.2|6416.2|6434.1|6431.7|6417.1|6414.3|4092
1592190000000|2020-06-15 03:00:00|6419.3|6416.3|6421.5|6419.7|6425|6422.5|6416.6|6414.1|2984
1592193600000|2020-06-15 04:00:00|6421.6|6419.8|6417.5|6415.7|6423|6420.8|6413.8|6411|2845
1592197200000|2020-06-15 05:00:00|6417.7|6415.9|6396.4|6393.4|6417.9|6416.1|6391.5|6389|5097
1592200800000|2020-06-15 06:00:00|6397.1|6394.1|6397.1|6394.1|6401.2|6398.8|6382|6379.7|6346
1592204400000|2020-06-15 07:00:00|6397.9|6394.9|6418.8|6417|6425.2|6423|6396.2|6394.1|6184
1592208000000|2020-06-15 08:00:00|6419|6417.2|6433.6|6431.8|6437.6|6435|6417.6|6414.6|5352
1592211600000|2020-06-15 09:00:00|6433.2|6431.4|6435.1|6432.1|6439.1|6437.1|6427.4|6425|4431
1592215200000|2020-06-15 10:00:00|6434.5|6432.7|6419.7|6417.9|6434.6|6432.8|6417.6|6415.8|4285
1592218800000|2020-06-15 11:00:00|6420.1|6418.3|6443.1|6441.3|6451.9|6449.9|6418.1|6416.3|4130
1592222400000|2020-06-15 12:00:00|6444|6441|6439.9|6436.9|6449.7|6447.9|6438|6435.7|5029
1592226000000|2020-06-15 13:00:00|6440|6437|6454.3|6451.3|6457.9|6455.1|6431.6|6428.9|5107
1592229600000|2020-06-15 14:00:00|6453.4|6451.6|6443.8|6442|6462.2|6459.9|6437|6434.8|6453
1592233200000|2020-06-15 15:00:00|6444|6442.2|6436|6433|6451.3|6449.1|6427|6424.5|5801
1592236800000|2020-06-15 16:00:00|6435.8|6432.8|6454.2|6451.2|6454.8|6451.8|6434.7|6431.7|4605
1592240400000|2020-06-15 17:00:00|6454.5|6451.5|6458.6|6455.6|6463.7|6460.7|6451|6448.3|3709
1592244000000|2020-06-15 18:00:00|6458.7|6455.7|6479.4|6476.4|6485.9|6483.3|6458.4|6455.6|5970
1592247600000|2020-06-15 19:00:00|6479.3|6476.3|6474.4|6471.4|6485.8|6483|6468.6|6466|4915
1592251200000|2020-06-15 20:00:00|6474.7|6471.7|6475.3|6472.3|6476.9|6474.5|6470.4|6468|1920
1592254800000|2020-06-15 21:00:00|6475.7|6472.7|6476.6|6472.6|6478.1|6474.1|6464.7|6460.7|2253
1592258400000|2020-06-15 22:00:00|6476.7|6472.7|6495.3|6492.3|6497.9|6494.9|6476|6472|3017
1592262000000|2020-06-15 23:00:00|6495|6492|6501.8|6498.8|6502.3|6499.3|6487.9|6484.9|2609
1592265600000|2020-06-16 00:00:00|6501.9|6498.9|6492.1|6489.1|6504.1|6501.1|6489.2|6486.5|3755
1592269200000|2020-06-16 01:00:00|6492.2|6489.2|6483.1|6480.1|6498.8|6495.8|6478.7|6475.7|3322
1592272800000|2020-06-16 02:00:00|6483.2|6480.2|6505|6502|6508.3|6505.3|6482.6|6479.9|3753
1592276400000|2020-06-16 03:00:00|6505.1|6502.1|6490.1|6487.1|6508|6505|6487.6|6485.2|3281
1592280000000|2020-06-16 04:00:00|6490.2|6487.2|6485|6482|6493.2|6490.7|6482.4|6479.9|2856
1592283600000|2020-06-16 05:00:00|6484.4|6482.6|6477.4|6474.4|6490.5|6488|6477.2|6474.2|2901
1592287200000|2020-06-16 06:00:00|6477.3|6474.3|6470.9|6467.9|6481.3|6478.3|6454.4|6451.4|5103
1592290800000|2020-06-16 07:00:00|6471|6468|6446.1|6444.3|6471.7|6469.4|6443.7|6441.1|5979
1592294400000|2020-06-16 08:00:00|6447.1|6444.1|6464|6461|6467.1|6464.7|6436.9|6434.6|5181
1592298000000|2020-06-16 09:00:00|6464.5|6461.5|6473.2|6470.2|6474.7|6472.3|6458.1|6455.7|4256
1592301600000|2020-06-16 10:00:00|6473.3|6470.3|6472.8|6469.8|6474.5|6472.1|6460.8|6458.5|4138
1592305200000|2020-06-16 11:00:00|6472.9|6469.9|6464.6|6461.6|6473.8|6471.3|6458.9|6456.4|3561
1592308800000|2020-06-16 12:00:00|6464.7|6461.7|6487.8|6484.8|6493.8|6491.4|6461.7|6459.4|5210
1592312400000|2020-06-16 13:00:00|6487.3|6485.5|6481|6478|6489|6486.4|6462|6459.5|5076
1592316000000|2020-06-16 14:00:00|6481.3|6478.3|6419.4|6416.4|6484.9|6482.3|6414.6|6411.6|6793
1592319600000|2020-06-16 15:00:00|6419|6416|6450.2|6448.4|6454.6|6451.6|6414|6411|6597
1592323200000|2020-06-16 16:00:00|6451.5|6448.5|6458.1|6455.1|6462.6|6459.7|6445|6442.6|4481
1592326800000|2020-06-16 17:00:00|6458.2|6455.2|6447.9|6446.1|6458.9|6456.2|6444.9|6442.7|3378
1592330400000|2020-06-16 18:00:00|6447.8|6446|6449|6446|6456.8|6455|6441.6|6438.6|3780
1592334000000|2020-06-16 19:00:00|6449.2|6446.2|6454|6451|6455.1|6452.1|6439.5|6437|3734
1592337600000|2020-06-16 20:00:00|6454.1|6451.1|6452.4|6449.4|6457.3|6454.3|6449.5|6447|1722
1592341200000|2020-06-16 21:00:00|6456.6|6452.6|6447.1|6443.1|6459.3|6455.3|6440.6|6436.6|1874
1592344800000|2020-06-16 22:00:00|6446.8|6442.8|6451|6448|6451.2|6448.2|6439.8|6436.8|2321
1592348400000|2020-06-16 23:00:00|6451.1|6448.1|6460|6457|6463|6460|6449.9|6446.9|2057
1592352000000|2020-06-17 00:00:00|6460.1|6457.1|6450|6447|6461.4|6458.9|6436.9|6433.9|4247
1592355600000|2020-06-17 01:00:00|6450.1|6447.1|6444.3|6441.3|6455.8|6453.4|6436.8|6434|3812
1592359200000|2020-06-17 02:00:00|6444.8|6441.8|6436.7|6433.7|6447.3|6444.3|6431.2|6428.2|3687
1592362800000|2020-06-17 03:00:00|6436.8|6433.8|6442.5|6439.5|6445.2|6442.2|6433.3|6430.8|2571
1592366400000|2020-06-17 04:00:00|6442.4|6439.4|6448.5|6445.5|6453.8|6451.3|6440.7|6438.3|2187
1592370000000|2020-06-17 05:00:00|6448.4|6445.4|6449.5|6446.5|6452.9|6449.9|6443.7|6440.7|2594
1592373600000|2020-06-17 06:00:00|6449.6|6446.6|6457.1|6455.3|6475.5|6472.5|6448.5|6445.5|3822
1592377200000|2020-06-17 07:00:00|6457.2|6455.4|6462|6460.2|6473.9|6471.7|6455.4|6453|5188
1592380800000|2020-06-17 08:00:00|6461.9|6460.1|6459.6|6457.8|6470.9|6468.5|6457|6454.8|4271
1592384400000|2020-06-17 09:00:00|6459.5|6457.7|6443.2|6440.2|6461.4|6459.6|6433.6|6431.8|4802
1592388000000|2020-06-17 10:00:00|6442.8|6441|6456.8|6455|6460.3|6458.3|6442|6439.8|4415
1592391600000|2020-06-17 11:00:00|6456.7|6454.9|6455.1|6453.3|6466.7|6464.9|6453.2|6451.4|4234
1592395200000|2020-06-17 12:00:00|6455.2|6453.4|6457.2|6455.4|6464.5|6462.1|6453|6450.5|4412
1592398800000|2020-06-17 13:00:00|6457.1|6455.3|6450.9|6449.1|6470.1|6468.3|6445.3|6443|3955
1592402400000|2020-06-17 14:00:00|6451.9|6448.9|6470.1|6468.3|6476.8|6474.4|6442.9|6439.9|6180
1592406000000|2020-06-17 15:00:00|6470|6468.2|6463.4|6460.4|6474|6471.7|6458.5|6455.5|4657
1592409600000|2020-06-17 16:00:00|6463|6460|6470.8|6467.8|6472.3|6469.6|6458.9|6456.6|3153
1592413200000|2020-06-17 17:00:00|6470.9|6467.9|6474.6|6471.6|6477.9|6475.4|6470.6|6467.7|2672
1592416800000|2020-06-17 18:00:00|6474.8|6471.8|6465.2|6462.2|6474.8|6472.5|6463.1|6460.8|2582
1592420400000|2020-06-17 19:00:00|6465.1|6462.1|6459.4|6456.4|6465.6|6463.3|6451.6|6449.2|3773
1592424000000|2020-06-17 20:00:00|6459.5|6456.5|6458.9|6455.9|6462.9|6460.1|6456.8|6454.8|1905
1592427600000|2020-06-17 21:00:00|6459.5|6455.5|6456.1|6452.1|6460.4|6456.4|6449.7|6445.7|1631
1592431200000|2020-06-17 22:00:00|6456.4|6452.4|6458|6455|6481.2|6477.2|6455.4|6451.4|2333
1592434800000|2020-06-17 23:00:00|6458.9|6455.9|6446.8|6443.8|6460.9|6457.9|6439.5|6436.5|2789
1592438400000|2020-06-18 00:00:00|6446.9|6443.9|6445.2|6442.2|6453.6|6451.2|6436.7|6433.7|3993
1592442000000|2020-06-18 01:00:00|6444.6|6442.8|6436.1|6433.1|6453.8|6451.5|6423.6|6420.6|4654
1592445600000|2020-06-18 02:00:00|6436.4|6433.4|6437.9|6434.9|6440.5|6438.1|6429.8|6427|3694
1592449200000|2020-06-18 03:00:00|6438.4|6435.4|6445.7|6443.9|6450|6447.8|6436.5|6434.2|3643
1592452800000|2020-06-18 04:00:00|6445.8|6444|6448.4|6445.4|6450.8|6448.6|6436.8|6434.5|3212
1592456400000|2020-06-18 05:00:00|6448.3|6445.3|6444.6|6441.6|6453.4|6451.3|6442.3|6440.1|3451
1592460000000|2020-06-18 06:00:00|6444.5|6441.5|6448|6446.2|6458.5|6455.8|6437.9|6435.6|4532
1592463600000|2020-06-18 07:00:00|6448.6|6445.6|6443.6|6440.6|6449.7|6447.3|6434|6431.4|5155
1592467200000|2020-06-18 08:00:00|6443.5|6440.5|6459.5|6456.5|6464.3|6461.5|6438.8|6437|5583
1592470800000|2020-06-18 09:00:00|6459.7|6456.7|6456|6454.2|6467.7|6465.8|6451.8|6449.3|5190
1592474400000|2020-06-18 10:00:00|6456.5|6453.5|6452.6|6449.6|6456.7|6454.3|6444.9|6442.3|4279
1592478000000|2020-06-18 11:00:00|6452.5|6449.5|6446.9|6445.1|6459.2|6456.6|6440.2|6437.9|5088
1592481600000|2020-06-18 12:00:00|6447|6445.2|6442.4|6440.6|6451.9|6447.9|6438.5|6435.5|5473
1592485200000|2020-06-18 13:00:00|6442.5|6440.7|6426.9|6423.9|6450.1|6448.3|6424|6421.1|4444
1592488800000|2020-06-18 14:00:00|6426.7|6423.7|6439.9|6436.9|6442.3|6439.8|6425.2|6422.6|5761
1592492400000|2020-06-18 15:00:00|6439.8|6436.8|6428.1|6425.1|6444.4|6441.9|6424.1|6421.8|4501
1592496000000|2020-06-18 16:00:00|6427.9|6426.1|6424.8|6421.8|6434.7|6432.3|6424.4|6421.7|3831
1592499600000|2020-06-18 17:00:00|6424.9|6421.9|6432|6430.2|6433.1|6431.3|6420.3|6417.3|3472
1592503200000|2020-06-18 18:00:00|6432.1|6430.3|6427.4|6424.4|6433.6|6431.7|6424.7|6421.8|3713
1592506800000|2020-06-18 19:00:00|6427|6424|6425.3|6422.3|6429.1|6426.9|6419.8|6417.3|2524
1592510400000|2020-06-18 20:00:00|6425.2|6423.4|6430.7|6427.7|6431.4|6428.4|6423.6|6421.5|1810
1592514000000|2020-06-18 21:00:00|6434.1|6430.1|6424.4|6420.4|6440.9|6436.9|6423.4|6419.4|1898
1592517600000|2020-06-18 22:00:00|6424.3|6420.3|6433.3|6430.3|6433.7|6430.7|6422.8|6419.7|2059
1592521200000|2020-06-18 23:00:00|6433.4|6430.4|6428.7|6426.9|6440.4|6438.2|6428.3|6426.1|2310
1592524800000|2020-06-19 00:00:00|6429.3|6427.5|6415.3|6413.5|6429.5|6427.6|6412.9|6409.9|3821
1592528400000|2020-06-19 01:00:00|6415.4|6413.6|6414.6|6411.6|6425.1|6422.6|6407.7|6405.2|4164
1592532000000|2020-06-19 02:00:00|6414.5|6411.5|6423.8|6422|6424.2|6422.1|6410.3|6408|3718
1592535600000|2020-06-19 03:00:00|6423.6|6421.8|6423.9|6420.9|6425.8|6423.2|6417.5|6414.9|3103
1592539200000|2020-06-19 04:00:00|6423.8|6420.8|6421.2|6419.4|6426.1|6423.8|6419.3|6417.2|2775
1592542800000|2020-06-19 05:00:00|6421.9|6418.9|6420.5|6417.5|6422.5|6420.2|6417.8|6415.5|2225
1592546400000|2020-06-19 06:00:00|6420.4|6417.4|6428.5|6425.5|6430.9|6428.8|6410.7|6408.5|4441
1592550000000|2020-06-19 07:00:00|6428.4|6425.4|6428.8|6425.8|6430.4|6428.2|6419.8|6417.5|4200
1592553600000|2020-06-19 08:00:00|6428.7|6425.7|6425.1|6422.1|6428.8|6426.3|6411.3|6409.1|4453
1592557200000|2020-06-19 09:00:00|6425.4|6422.4|6431.9|6430.1|6436.8|6434.1|6423.3|6421.1|3614
1592560800000|2020-06-19 10:00:00|6432|6430.2|6426.5|6423.5|6435.9|6433.5|6421.6|6419.4|3893
1592564400000|2020-06-19 11:00:00|6426.2|6423.2|6439.6|6436.6|6439.9|6437.5|6422.6|6420.1|3396
1592568000000|2020-06-19 12:00:00|6439.5|6436.5|6454.3|6451.3|6459.4|6456.5|6438.2|6435.9|4974
1592571600000|2020-06-19 13:00:00|6454|6451|6444.7|6441.7|6455.3|6453.2|6442|6439.7|4127
1592575200000|2020-06-19 14:00:00|6444.2|6442.4|6428.3|6426.5|6450.2|6448.4|6423.6|6421.3|5284
1592578800000|2020-06-19 15:00:00|6429.3|6426.3|6422.6|6419.6|6438|6435.9|6417.3|6414.6|5418
1592582400000|2020-06-19 16:00:00|6422.7|6419.7|6424.6|6421.6|6427.3|6424.3|6403.6|6400.6|5615
1592586000000|2020-06-19 17:00:00|6424.5|6421.5|6408.6|6405.6|6425|6422|6408.1|6405.5|4602
1592589600000|2020-06-19 18:00:00|6408.5|6405.5|6416.8|6413.8|6417.1|6414.6|6401.7|6399.3|4771
1592593200000|2020-06-19 19:00:00|6416.7|6413.7|6413.6|6410.6|6421.5|6419|6413.2|6410.2|2697
1592596800000|2020-06-19 20:00:00|6413.8|6410.8|6410.5|6406.5|6416.6|6412.6|6405.5|6402.5|2605
1592769600000|2020-06-21 20:00:00|6384.6|6376.7|6390.7|6380.7|6395.9|6385.9|6377.3|6373.3|354
1592773200000|2020-06-21 21:00:00|6390.2|6380.2|6396|6391.3|6401.5|6394.5|6385.2|6379.3|638
1592776800000|2020-06-21 22:00:00|6396.3|6391.6|6401.7|6397.7|6403.3|6399.3|6385.8|6381.8|1941
1592780400000|2020-06-21 23:00:00|6401.5|6397|6399.9|6396.9|6406.3|6402.3|6396.1|6392.1|1970
1592784000000|2020-06-22 00:00:00|6400|6397|6410.6|6407.6|6412|6409.4|6396.2|6393.2|3971
1592787600000|2020-06-22 01:00:00|6410.7|6407.7|6415.3|6413.5|6424.2|6421.3|6409.8|6407.4|3914
1592791200000|2020-06-22 02:00:00|6415.2|6413.4|6419|6416|6423.2|6420.4|6414.2|6411.5|3239
1592794800000|2020-06-22 03:00:00|6418.9|6415.9|6423.1|6420.1|6425.8|6423.3|6416.3|6413.8|2362
1592798400000|2020-06-22 04:00:00|6423.2|6420.2|6433.3|6430.3|6438.4|6436.1|6422.5|6419.9|2577
1592802000000|2020-06-22 05:00:00|6433|6430|6428.7|6425.7|6437.8|6435.1|6427.7|6425.2|3161
1592805600000|2020-06-22 06:00:00|6428.5|6425.5|6434.6|6431.6|6440.4|6437.9|6422.6|6420|3728
1592809200000|2020-06-22 07:00:00|6434.5|6431.5|6447.3|6445.5|6450.4|6448|6427.5|6425|4870
1592812800000|2020-06-22 08:00:00|6447.2|6445.4|6454.9|6451.9|6455.2|6452.8|6446.1|6444|3850
1592816400000|2020-06-22 09:00:00|6454.3|6452.5|6452.8|6451|6458.2|6455.9|6449.6|6447.1|3485
1592820000000|2020-06-22 10:00:00|6452.9|6451.1|6449.7|6447.9|6456.7|6454.6|6446.8|6444.6|3439
1592823600000|2020-06-22 11:00:00|6449.6|6447.8|6461.8|6458.8|6463|6460.5|6445.8|6443.4|3276
1592827200000|2020-06-22 12:00:00|6461.9|6458.9|6467.7|6465.9|6469.8|6467.5|6460.7|6458.4|3328
1592830800000|2020-06-22 13:00:00|6468.4|6465.4|6483.9|6480.9|6486|6483.6|6466.6|6463.9|5050
1592834400000|2020-06-22 14:00:00|6483.5|6480.5|6478.2|6475.2|6491.7|6489.5|6476.8|6474.3|5745
1592838000000|2020-06-22 15:00:00|6477.3|6475.5|6484.4|6482.6|6488.4|6485.9|6474.8|6472.4|4430
1592841600000|2020-06-22 16:00:00|6484.8|6481.8|6491.8|6490|6495.8|6493.6|6482.2|6480.3|4059
1592845200000|2020-06-22 17:00:00|6491.9|6490.1|6492.5|6490.7|6493.2|6490.8|6486.4|6484.1|3524
1592848800000|2020-06-22 18:00:00|6492.6|6490.8|6487.2|6484.2|6493|6490.8|6485|6482.5|3277
1592852400000|2020-06-22 19:00:00|6487.1|6484.1|6479.3|6476.3|6488.2|6486.1|6474.3|6471.7|3411
1592856000000|2020-06-22 20:00:00|6478.7|6476.9|6481|6477.8|6486.8|6483.8|6477.5|6474.8|1858
1592859600000|2020-06-22 21:00:00|6481.1|6477.1|6483.5|6479.5|6487.1|6483.1|6477.7|6473.7|2135
1592863200000|2020-06-22 22:00:00|6483.2|6479.2|6491.4|6488.4|6492.1|6489.3|6483.2|6479.2|2742
1592866800000|2020-06-22 23:00:00|6490.8|6487.8|6494.8|6491.8|6499|6496|6485.9|6483.2|3224
1592870400000|2020-06-23 00:00:00|6494.7|6491.7|6481.9|6478.9|6497.2|6494.7|6479.6|6476.6|4036
1592874000000|2020-06-23 01:00:00|6482|6479|6468.5|6465.5|6482.4|6479.9|6438|6435.4|8647
1592877600000|2020-06-23 02:00:00|6471.3|6468.3|6477.3|6474.3|6486.7|6483.7|6465.8|6462.8|6925
1592881200000|2020-06-23 03:00:00|6477.4|6474.4|6474.5|6471.5|6478.6|6475.9|6465.1|6462.1|4480
1592884800000|2020-06-23 04:00:00|6474.4|6471.4|6470.4|6467.4|6477.3|6474.7|6470.1|6467.3|3231
1592888400000|2020-06-23 05:00:00|6470.3|6467.3|6465.5|6462.5|6476.2|6473.6|6462.5|6459.8|3360
1592892000000|2020-06-23 06:00:00|6465.4|6462.4|6477.4|6474.4|6480.8|6478|6463.2|6460.5|5120
1592895600000|2020-06-23 07:00:00|6476.9|6473.9|6497|6494|6497.2|6494.4|6474.1|6471.2|6179
1592899200000|2020-06-23 08:00:00|6497.1|6494.1|6486.2|6483.2|6497.8|6495.3|6482.9|6480.6|5768
1592902800000|2020-06-23 09:00:00|6486.3|6483.3|6485.6|6482.6|6489.9|6487.4|6477.9|6475.5|4845
1592906400000|2020-06-23 10:00:00|6485.7|6482.7|6493.7|6490.7|6498.7|6496|6483.9|6481.5|4539
1592910000000|2020-06-23 11:00:00|6493.1|6491.3|6501.7|6498.7|6505.7|6503.2|6487.2|6484.9|4512
1592913600000|2020-06-23 12:00:00|6501.6|6498.6|6522.9|6519.9|6526.7|6524.6|6500.9|6498.4|4837
1592917200000|2020-06-23 13:00:00|6523.7|6521.9|6520.9|6517.9|6526.7|6523.8|6513.2|6510.9|5319
1592920800000|2020-06-23 14:00:00|6520.7|6517.7|6523.7|6520.7|6534.9|6532.4|6517|6514.4|6002
1592924400000|2020-06-23 15:00:00|6523.6|6520.6|6515.3|6512.3|6527.8|6525.3|6511.2|6508.7|5203
1592928000000|2020-06-23 16:00:00|6515.4|6512.4|6504.5|6501.5|6519.7|6517.3|6503.7|6501.4|4142
1592931600000|2020-06-23 17:00:00|6504.4|6501.4|6502.6|6499.6|6508.4|6506.3|6501.8|6499.4|3512
1592935200000|2020-06-23 18:00:00|6502.7|6499.7|6498.2|6495.2|6502.7|6500.1|6494.3|6491.6|3957
1592938800000|2020-06-23 19:00:00|6498|6495|6493.4|6491.6|6501|6498.7|6492.2|6489.3|3117
1592942400000|2020-06-23 20:00:00|6493.3|6491.5|6493|6490|6496.9|6494.5|6491.1|6488.5|1719
1592946000000|2020-06-23 21:00:00|6495.6|6491.6|6492.9|6489.7|6506.9|6502.9|6489.2|6485.2|1877
1592949600000|2020-06-23 22:00:00|6493.1|6489|6496.6|6493.6|6502.4|6499.4|6491.3|6488.4|2255
1592953200000|2020-06-23 23:00:00|6496.4|6493.4|6502.2|6499.2|6503|6500.4|6495|6492|3034
1592956800000|2020-06-24 00:00:00|6502.3|6499.3|6503|6500|6514.8|6512.2|6501.3|6498.5|3596
1592960400000|2020-06-24 01:00:00|6503.2|6500.2|6497.9|6493.9|6515.8|6513.5|6497.4|6493.4|3941
1592964000000|2020-06-24 02:00:00|6498.2|6494.2|6476.4|6473.4|6505.8|6502.5|6452.1|6449.1|5335
1592967600000|2020-06-24 03:00:00|6476.6|6473.6|6472|6470.2|6485.9|6482.9|6471.5|6469|3485
1592971200000|2020-06-24 04:00:00|6472.1|6470.3|6464.7|6461.7|6475|6472.3|6463.7|6461.1|3247
1592974800000|2020-06-24 05:00:00|6464.8|6461.8|6464.1|6461.1|6471.3|6468.9|6459.5|6457.1|2667
1592978400000|2020-06-24 06:00:00|6463.9|6460.9|6469.6|6466.6|6471.6|6469.2|6457.6|6455.1|3612
1592982000000|2020-06-24 07:00:00|6469.5|6466.5|6442.6|6439.6|6470|6467.3|6439.6|6437.4|5919
1592985600000|2020-06-24 08:00:00|6442.7|6439.7|6443.2|6440.2|6446.8|6444.5|6430.7|6428.6|5631
1592989200000|2020-06-24 09:00:00|6442.4|6440.6|6437.2|6435.4|6444.8|6442.6|6424|6422.1|5842
1592992800000|2020-06-24 10:00:00|6437.3|6435.5|6434.8|6433|6442.4|6439.6|6431.2|6428.8|4745
1592996400000|2020-06-24 11:00:00|6434.7|6432.9|6425.1|6423.3|6440.6|6438.3|6424.9|6422.8|4673
1593000000000|2020-06-24 12:00:00|6424.9|6423.1|6439.9|6436.9|6443.9|6441.6|6422.4|6420.1|5110
1593003600000|2020-06-24 13:00:00|6440.1|6437.1|6423.9|6420.9|6442.9|6440.9|6418.5|6415.5|5888
1593007200000|2020-06-24 14:00:00|6423.2|6421.4|6433.9|6432.1|6438.9|6436.5|6416.7|6414.2|7250
1593010800000|2020-06-24 15:00:00|6434|6432.2|6417.1|6414.1|6434.8|6432.3|6409.9|6407.4|7546
1593014400000|2020-06-24 16:00:00|6417.2|6414.2|6425.6|6422.6|6427.3|6424.6|6411.5|6409.1|5314
1593018000000|2020-06-24 17:00:00|6425|6423.2|6412|6410.2|6428.6|6426.1|6410.6|6408.3|5709
1593021600000|2020-06-24 18:00:00|6412.6|6409.6|6408.2|6405.2|6415.5|6413.2|6407.1|6405|5206
1593025200000|2020-06-24 19:00:00|6408.4|6405.4|6408|6406.2|6418.6|6415.8|6405.8|6403.6|4252
1593028800000|2020-06-24 20:00:00|6407.9|6406.1|6411.3|6408.3|6413.8|6410.8|6407.2|6404.8|2200
1593032400000|2020-06-24 21:00:00|6416.4|6412.4|6413.6|6409.6|6417.9|6413.9|6411.5|6407.5|1909
1593036000000|2020-06-24 22:00:00|6413.2|6409.2|6407.9|6404.9|6414|6410|6406.3|6403.3|2271
1593039600000|2020-06-24 23:00:00|6407.6|6404.6|6403.9|6400.9|6409.1|6406.6|6402.4|6399.4|2512
1593043200000|2020-06-25 00:00:00|6404|6401|6418.7|6415.7|6420.4|6417.9|6400.8|6397.8|4671
1593046800000|2020-06-25 01:00:00|6418.9|6415.9|6416.2|6413.2|6426|6423.1|6414.3|6412|4246
1593050400000|2020-06-25 02:00:00|6416.1|6413.1|6415.7|6412.7|6416.8|6414.2|6409.4|6406.7|4053
1593054000000|2020-06-25 03:00:00|6416.1|6413.1|6417.9|6414.9|6419.7|6416.9|6411.7|6409|3778
1593057600000|2020-06-25 04:00:00|6417.7|6414.7|6419|6417.2|6423.1|6421|6416|6413.7|2947
1593061200000|2020-06-25 05:00:00|6418.9|6417.1|6424.1|6421.1|6430.7|6428.5|6418|6415.5|3178
1593064800000|2020-06-25 06:00:00|6424.3|6421.3|6422.4|6419.4|6429.4|6427.1|6417.7|6414.8|5115
1593068400000|2020-06-25 07:00:00|6422.2|6419.2|6429.7|6427.9|6435.7|6433.4|6410.7|6408.3|6456
1593072000000|2020-06-25 08:00:00|6430|6428.2|6439.2|6436.2|6443.6|6441.8|6429.9|6427.7|5786
1593075600000|2020-06-25 09:00:00|6439.3|6436.3|6438|6435|6442.8|6440.8|6431.7|6429.3|4772
1593079200000|2020-06-25 10:00:00|6438.1|6435.1|6420.1|6418.3|6441.5|6439|6417.5|6415.7|4612
1593082800000|2020-06-25 11:00:00|6420.4|6417.4|6408.7|6406.9|6421.7|6419.6|6404.8|6402.5|5218
1593086400000|2020-06-25 12:00:00|6409.4|6407.6|6420.4|6418.6|6421.6|6419|6409.3|6407.1|5104
1593090000000|2020-06-25 13:00:00|6420.5|6418.7|6432.7|6430.9|6434|6432.2|6418.7|6416.3|5992
1593093600000|2020-06-25 14:00:00|6432.6|6430.8|6416.9|6415.1|6433.9|6432|6416.4|6414.6|6246
1593097200000|2020-06-25 15:00:00|6417.2|6415.4|6424.9|6423.1|6429.2|6427.4|6415.9|6414.1|5179
1593100800000|2020-06-25 16:00:00|6425|6423.2|6432.4|6429.4|6436.3|6434.1|6425|6422.6|4196
1593104400000|2020-06-25 17:00:00|6432.3|6429.3|6427.7|6425.9|6433.3|6430.9|6427.3|6424.9|3799
1593108000000|2020-06-25 18:00:00|6427.8|6426|6424.1|6421.1|6428.8|6426.6|6420.6|6418.6|3476
1593111600000|2020-06-25 19:00:00|6423.8|6420.8|6431.2|6429.4|6436.8|6434.6|6421.7|6419|3655
1593115200000|2020-06-25 20:00:00|6430.9|6429.1|6431.2|6428.2|6434.5|6432|6428.5|6426.1|2060
1593118800000|2020-06-25 21:00:00|6430.9|6427.9|6430.7|6427.7|6432.5|6429.5|6429.8|6425.9|1494
1593122400000|2020-06-25 22:00:00|6430.8|6427.8|6434.9|6431.9|6435.2|6432.2|6429.6|6426.6|1645
1593126000000|2020-06-25 23:00:00|6434.7|6431.7|6432.1|6429.1|6439.3|6436.3|6430.6|6428.3|2369
1593129600000|2020-06-26 00:00:00|6432|6429|6424.4|6421.4|6432.7|6430.2|6415.3|6413|4605
1593133200000|2020-06-26 01:00:00|6424.3|6421.3|6433.3|6430.3|6436.7|6434.4|6421.1|6418.1|3260
1593136800000|2020-06-26 02:00:00|6433.2|6430.2|6435.1|6433.3|6436.4|6433.6|6430.1|6427.7|2536
1593140400000|2020-06-26 03:00:00|6435|6433.2|6443.9|6442.1|6445.6|6442.9|6432.1|6429.7|2527
1593144000000|2020-06-26 04:00:00|6444|6442.2|6445.7|6442.7|6451|6448.4|6442.3|6440.2|2059
1593147600000|2020-06-26 05:00:00|6445.9|6442.9|6444.8|6443|6448.4|6445.8|6440.8|6438.5|2241
1593151200000|2020-06-26 06:00:00|6444.7|6442.9|6437.2|6434.2|6446.1|6443.4|6436.6|6434.2|3261
1593154800000|2020-06-26 07:00:00|6437|6434|6445.5|6442.5|6450.1|6447.7|6434.6|6432.2|4228
1593158400000|2020-06-26 08:00:00|6445.6|6442.6|6448.4|6445.4|6448.5|6446.1|6437|6434.7|4316
1593162000000|2020-06-26 09:00:00|6448.3|6445.3|6441.2|6439.4|6450.4|6448|6439|6436.7|3534
1593165600000|2020-06-26 10:00:00|6441.4|6439.6|6449.9|6446.9|6452.2|6449.8|6439.8|6437|3517
1593169200000|2020-06-26 11:00:00|6449.4|6446.4|6433.4|6431.6|6452.2|6449.8|6432.9|6430.5|3187
1593172800000|2020-06-26 12:00:00|6433.5|6431.7|6430.6|6427.6|6440.3|6437.8|6428.9|6427|3441
1593176400000|2020-06-26 13:00:00|6430.5|6427.5|6422.5|6419.5|6436.2|6433.8|6420.4|6418.1|4131
1593180000000|2020-06-26 14:00:00|6422.3|6419.3|6408|6405|6425.5|6423|6403.4|6401|5911
1593183600000|2020-06-26 15:00:00|6408.1|6405.1|6419.4|6416.4|6419.4|6416.9|6406.2|6403.8|5556
1593187200000|2020-06-26 16:00:00|6419.3|6416.3|6429.6|6427.8|6431.8|6429.3|6412.3|6409.9|5101
1593190800000|2020-06-26 17:00:00|6429.4|6427.6|6427.8|6424.8|6433.2|6431|6427.1|6424.8|4538
1593194400000|2020-06-26 18:00:00|6427.2|6425.4|6424.5|6421.5|6429.2|6426.8|6422.2|6419.5|4284
1593198000000|2020-06-26 19:00:00|6424.2|6421.2|6422.1|6420.3|6426.6|6424.2|6417.3|6414.9|3322
1593201600000|2020-06-26 20:00:00|6422.2|6420.4|6425.2|6421.2|6427.9|6423.9|6416.6|6413.6|2137
1593374400000|2020-06-28 20:00:00|6422.3|6412.3|6422.9|6412.9|6426|6416|6411.4|6402.1|97
1593378000000|2020-06-28 21:00:00|6423.8|6413.8|6414.6|6406.4|6423.8|6413.8|6412.7|6403.4|2153
1593381600000|2020-06-28 22:00:00|6414.5|6406.7|6418|6415|6419|6416|6409.1|6404.8|2479
1593385200000|2020-06-28 23:00:00|6417.8|6414.8|6419|6416|6424.1|6421.6|6413.7|6410.7|2384
1593388800000|2020-06-29 00:00:00|6419.2|6416.2|6424.3|6422.5|6424.4|6422.6|6410.3|6407.7|4078
1593392400000|2020-06-29 01:00:00|6424.4|6422.6|6431.6|6429.8|6432.8|6430.5|6420|6417.4|3822
1593396000000|2020-06-29 02:00:00|6432.2|6429.2|6435.7|6433.9|6437.1|6435.2|6426.6|6424.2|3192
1593399600000|2020-06-29 03:00:00|6436.7|6433.7|6428.5|6425.5|6436.9|6434.5|6428.2|6425.4|3050
1593403200000|2020-06-29 04:00:00|6428.6|6425.6|6428.3|6425.3|6431|6428.5|6423.3|6420.9|3145
1593406800000|2020-06-29 05:00:00|6428.4|6425.4|6434.8|6431.8|6438.9|6435.9|6427.6|6425.2|3202
1593410400000|2020-06-29 06:00:00|6434.5|6431.5|6440.4|6437.4|6444.7|6442.4|6431.1|6428.5|4726
1593414000000|2020-06-29 07:00:00|6440.3|6437.3|6433.3|6430.3|6443.6|6441.4|6430.6|6428.2|5667
1593417600000|2020-06-29 08:00:00|6433.4|6430.4|6438.7|6435.7|6439.4|6436.9|6425.2|6422.6|5073
1593421200000|2020-06-29 09:00:00|6438.8|6435.8|6439.2|6436.2|6441.3|6438.9|6433.5|6431|3785
1593424800000|2020-06-29 10:00:00|6439.3|6436.3|6438.6|6436.8|6441.7|6439.4|6431.3|6428.3|4369
1593428400000|2020-06-29 11:00:00|6439.3|6436.3|6436|6433|6439.9|6437.3|6432.4|6429.4|3953
1593432000000|2020-06-29 12:00:00|6436.2|6433.2|6428.6|6426.8|6440.4|6438.3|6422.6|6419.6|3489
1593435600000|2020-06-29 13:00:00|6428.5|6426.7|6419.5|6416.5|6430.6|6427.6|6410|6407.3|4366
1593439200000|2020-06-29 14:00:00|6419.2|6416.2|6410.8|6409|6420.8|6418.4|6408|6406.2|5591
1593442800000|2020-06-29 15:00:00|6411.4|6408.4|6408.5|6405.5|6413.8|6411.6|6405.2|6403.2|4867
1593446400000|2020-06-29 16:00:00|6408.7|6405.7|6410.1|6408.3|6415.1|6413.1|6406.4|6403.9|4356
1593450000000|2020-06-29 17:00:00|6410|6408.2|6410.1|6408.3|6414|6411.8|6406.5|6404.1|2629
1593453600000|2020-06-29 18:00:00|6410.2|6408.4|6417.4|6414.4|6417.9|6415.5|6409.9|6407.8|2242
1593457200000|2020-06-29 19:00:00|6417.6|6414.6|6420.7|6418.9|6421.6|6419.3|6413.2|6410.9|2376
1593460800000|2020-06-29 20:00:00|6420.8|6419|6422.7|6419.7|6423.5|6420.5|6417.7|6415|1770
1593464400000|2020-06-29 21:00:00|6422.9|6419.9|6424.4|6420.4|6426.3|6422.3|6412.3|6408.3|2350
1593468000000|2020-06-29 22:00:00|6423.3|6419.3|6429.3|6426.3|6430.4|6427.4|6419|6416|1740
1593471600000|2020-06-29 23:00:00|6429.2|6426.2|6429.2|6426.2|6432.5|6429.8|6426.5|6423.9|1891
1593475200000|2020-06-30 00:00:00|6429.4|6426.4|6416.7|6413.7|6429.6|6427.2|6415|6412.5|2837
1593478800000|2020-06-30 01:00:00|6416.5|6413.4|6424.5|6422.7|6426.3|6423.8|6415.2|6412.6|3012
1593482400000|2020-06-30 02:00:00|6424.4|6422.6|6422.3|6419.3|6429.2|6426.8|6420.3|6417.3|2416
1593486000000|2020-06-30 03:00:00|6422.4|6419.4|6427|6425.2|6427.1|6425.3|6420.3|6417.8|1827
1593489600000|2020-06-30 04:00:00|6427.1|6425.3|6425.4|6422.4|6429.3|6427.1|6423.5|6421.1|1983
1593493200000|2020-06-30 05:00:00|6425.5|6422.5|6414.1|6411.1|6426.3|6423.8|6413|6410.1|2559
1593496800000|2020-06-30 06:00:00|6413.7|6410.7|6406|6403|6417.8|6415.5|6396.9|6394.5|3945
1593500400000|2020-06-30 07:00:00|6405.9|6402.9|6413.2|6411.4|6415.8|6413.6|6400.2|6398|5500
1593504000000|2020-06-30 08:00:00|6413.1|6411.3|6401.2|6399.4|6417.5|6415.5|6398.5|6396.3|4373
1593507600000|2020-06-30 09:00:00|6401.4|6399.6|6392.1|6390.3|6401.9|6399.6|6386.3|6384.1|4127
1593511200000|2020-06-30 10:00:00|6392.6|6389.6|6406.2|6403.2|6409|6406.8|6391.9|6389.4|3852
1593514800000|2020-06-30 11:00:00|6405.9|6402.9|6406.5|6403.5|6414.2|6411.7|6402.5|6400|3836
1593518400000|2020-06-30 12:00:00|6406.3|6403.3|6414.9|6411.9|6416.1|6413.4|6401.9|6399.3|3465
1593522000000|2020-06-30 13:00:00|6415.5|6412.5|6409.6|6406.6|6426.4|6424|6408.4|6405.8|5044
1593525600000|2020-06-30 14:00:00|6411.7|6407.7|6440.4|6438.6|6443.9|6440.9|6406.7|6403.7|6907
1593529200000|2020-06-30 15:00:00|6440.1|6438.3|6445.7|6443.9|6461.7|6459.3|6437.1|6434.5|5973
1593532800000|2020-06-30 16:00:00|6445.6|6443.8|6444.1|6442.3|6451.6|6449.1|6443.2|6441.1|5122
1593536400000|2020-06-30 17:00:00|6444.2|6442.4|6444.9|6441.9|6448.5|6446|6443.4|6441.4|3926
1593540000000|2020-06-30 18:00:00|6444.8|6441.8|6456.3|6453.3|6463|6460.7|6442.3|6439.9|3719
1593543600000|2020-06-30 19:00:00|6456.2|6453.2|6453.6|6451.8|6460.2|6457.9|6449.9|6447.3|2658
1593547200000|2020-06-30 20:00:00|6454.6|6451.6|6456.5|6453.5|6459.4|6456.7|6450.8|6448.4|2196
1593550800000|2020-06-30 21:00:00|6456.8|6452.8|6455.4|6452.4|6456.8|6453.5|6453.7|6450|1707
1593554400000|2020-06-30 22:00:00|6455.3|6452.2|6453.2|6450.2|6457.8|6454.8|6452.6|6449.6|1549
1593558000000|2020-06-30 23:00:00|6453.4|6450.4|6451.4|6448.4|6455.5|6452.5|6450.9|6448.4|1889
1593561600000|2020-07-01 00:00:00|6451.5|6448.5|6455.3|6452.3|6456.2|6453.6|6445.9|6442.9|2511
1593565200000|2020-07-01 01:00:00|6455.2|6452.2|6462.5|6460.7|6465.4|6462.4|6455.1|6452.2|3329
1593568800000|2020-07-01 02:00:00|6463|6460|6465.6|6463.8|6466.4|6464|6459.4|6456.6|2522
1593572400000|2020-07-01 03:00:00|6465.7|6463.9|6451.4|6449.6|6465.7|6463.9|6451.2|6448.8|2070
1593576000000|2020-07-01 04:00:00|6451.5|6449.7|6444.8|6441.8|6454.7|6452.2|6442.4|6439.9|2058
1593579600000|2020-07-01 05:00:00|6444.9|6441.9|6448.5|6445.5|6449.6|6447.2|6441.5|6439|3103
1593583200000|2020-07-01 06:00:00|6448.3|6445.3|6459.4|6456.4|6460|6457.8|6444.6|6442.4|3151
1593586800000|2020-07-01 07:00:00|6459.3|6456.3|6459.4|6457.6|6464.3|6462.1|6454.7|6452.3|3484
1593590400000|2020-07-01 08:00:00|6459.3|6457.5|6466.8|6463.8|6471.2|6469|6459|6456.8|4153
1593594000000|2020-07-01 09:00:00|6466.2|6464.4|6454.2|6451.2|6470.4|6468|6453.6|6451.2|4376
1593597600000|2020-07-01 10:00:00|6454.5|6451.5|6456.1|6453.1|6466.7|6464.3|6450.9|6448.3|4769
1593601200000|2020-07-01 11:00:00|6456.3|6453.3|6455.1|6453.3|6458.4|6455.9|6444|6441.7|5151
1593604800000|2020-07-01 12:00:00|6455.2|6453.4|6467.6|6465.8|6468.7|6466|6449.6|6447.2|4294
1593608400000|2020-07-01 13:00:00|6468.2|6465.2|6475.1|6472.1|6478.6|6475.9|6465.9|6463.4|4920
1593612000000|2020-07-01 14:00:00|6475.2|6472.2|6475.9|6472.9|6491.1|6488.9|6472.4|6470.2|5931
1593615600000|2020-07-01 15:00:00|6476.1|6473.1|6474.5|6471.5|6483.4|6480.4|6469|6466.3|5697
1593619200000|2020-07-01 16:00:00|6474.6|6471.6|6479.8|6478|6483.7|6481.4|6472.1|6470|4419
1593622800000|2020-07-01 17:00:00|6479.9|6478.1|6475.2|6472.1|6480.5|6478.2|6471|6468.4|3237
1593626400000|2020-07-01 18:00:00|6475.1|6471.9|6474.9|6471.9|6477.9|6475.4|6470.2|6468.1|4105
1593630000000|2020-07-01 19:00:00|6474.8|6471.8|6479.4|6477.6|6484.1|6481.7|6474.1|6471.3|2331
1593633600000|2020-07-01 20:00:00|6479.9|6476.9|6478.8|6475.8|6481.1|6478.7|6478.2|6475.2|1318
1593637200000|2020-07-01 21:00:00|6477.9|6474.8|6485.5|6481.5|6495.5|6492.1|6471|6467|2456
1593640800000|2020-07-01 22:00:00|6485.6|6481.6|6482.8|6479.8|6485.7|6483.1|6480.7|6477.7|1737
1593644400000|2020-07-01 23:00:00|6482.9|6479.9|6480|6477|6488.9|6486.1|6479.2|6476.2|2085
1593648000000|2020-07-02 00:00:00|6479.8|6476.8|6482.5|6479.5|6484.4|6481.4|6476.6|6473.6|2781
1593651600000|2020-07-02 01:00:00|6482.3|6479.3|6483.1|6480.1|6493|6490.6|6480.8|6477.8|3386
1593655200000|2020-07-02 02:00:00|6483|6480|6492.2|6489.2|6494.2|6491.8|6481.8|6479.1|2476
1593658800000|2020-07-02 03:00:00|6492.1|6489.1|6491.1|6488.1|6493|6490.1|6485.9|6483.8|2036
1593662400000|2020-07-02 04:00:00|6490.5|6488.7|6496.4|6494.6|6497.8|6495.5|6489.7|6487.2|1703
1593666000000|2020-07-02 05:00:00|6495.8|6494|6499.3|6496.3|6500.7|6498.6|6494.2|6491.9|1912
1593669600000|2020-07-02 06:00:00|6499|6496|6501.2|6499.4|6508.6|6506.5|6498|6495.9|3203
1593673200000|2020-07-02 07:00:00|6501.3|6499.5|6510.6|6508.8|6511.2|6509.2|6498.4|6496|5395
1593676800000|2020-07-02 08:00:00|6510.5|6508.7|6518.7|6515.7|6520.5|6518.3|6505.9|6503.6|4299
1593680400000|2020-07-02 09:00:00|6518.6|6515.6|6519.5|6516.5|6521.1|6518.7|6514.1|6511.9|3113
1593684000000|2020-07-02 10:00:00|6519.4|6516.4|6515.2|6513.4|6519.5|6517.1|6507.5|6504.9|3403
1593687600000|2020-07-02 11:00:00|6515.5|6512.5|6530.9|6527.9|6532.3|6529.5|6514.6|6512.1|3391
1593691200000|2020-07-02 12:00:00|6531.1|6528.1|6519.7|6516.7|6538.4|6535.4|6519.3|6516.3|6048
1593694800000|2020-07-02 13:00:00|6519.6|6516.6|6532|6529|6533.2|6530.8|6511.8|6508.8|5969
1593698400000|2020-07-02 14:00:00|6532.2|6529.2|6507.6|6505.8|6536.1|6533.5|6507.1|6504.8|6523
1593702000000|2020-07-02 15:00:00|6507.9|6504.9|6513.4|6510.4|6518.4|6515.7|6502.2|6499.7|5038
1593705600000|2020-07-02 16:00:00|6513.3|6510.3|6507.2|6504.2|6513.3|6511.4|6505.8|6503.6|4509
1593709200000|2020-07-02 17:00:00|6507.1|6504.1|6511.9|6510.1|6514.4|6512.4|6506.3|6504.1|3244
1593712800000|2020-07-02 18:00:00|6512.3|6509.3|6514|6511|6514.6|6512.1|6508.4|6506.2|2730
1593716400000|2020-07-02 19:00:00|6514.5|6511.5|6512.1|6509.1|6517.4|6514.8|6509.6|6506.6|2221
1593720000000|2020-07-02 20:00:00|6512.2|6509.2|6512.4|6509.4|6516.1|6513.1|6510.6|6507.6|1709
1593723600000|2020-07-02 21:00:00|6512.3|6509.3|6512.1|6508.4|6516.3|6512.3|6506.4|6502.4|2285
1593727200000|2020-07-02 22:00:00|6512|6508.5|6514|6511|6515.1|6512.3|6511.7|6508.5|1703
1593730800000|2020-07-02 23:00:00|6513.1|6511.3|6509.5|6507.7|6514.1|6511.5|6509.1|6506.4|1607
1593734400000|2020-07-03 00:00:00|6510.1|6507.1|6509.8|6506.8|6513.5|6511|6505.3|6503|2246
1593738000000|2020-07-03 01:00:00|6509.5|6506.5|6513.3|6510.3|6519.6|6516.7|6506.7|6503.9|2931
1593741600000|2020-07-03 02:00:00|6513.2|6510.2|6515.7|6513.9|6517.6|6515.4|6512|6509.7|2451
1593745200000|2020-07-03 03:00:00|6515.6|6513.8|6518.5|6516.7|6519.1|6516.7|6513.4|6511.2|1843
1593748800000|2020-07-03 04:00:00|6518.3|6516.5|6515.9|6512.9|6519.7|6517.3|6514.4|6512|1989
1593752400000|2020-07-03 05:00:00|6515.4|6512.4|6518.9|6515.9|6519.3|6516.6|6512.7|6510.7|2099
1593756000000|2020-07-03 06:00:00|6519|6516|6524.3|6522.5|6526.3|6524.2|6517.4|6515|3419
1593759600000|2020-07-03 07:00:00|6524.4|6522.6|6526.1|6523.1|6530.7|6528.2|6520.3|6517.8|5063
1593763200000|2020-07-03 08:00:00|6526.2|6523.2|6529|6526|6533|6530|6523.5|6521.1|3421
1593766800000|2020-07-03 09:00:00|6529.1|6526.1|6524.7|6521.7|6530.2|6528.1|6518.1|6515.8|3170
1593770400000|2020-07-03 10:00:00|6524.8|6521.8|6527.7|6524.7|6527.8|6525.4|6513.2|6510.9|3521
1593774000000|2020-07-03 11:00:00|6527.8|6524.8|6524.7|6521.7|6529.8|6527.7|6522.4|6519.8|3451
1593777600000|2020-07-03 12:00:00|6524.8|6521.8|6526.9|6525.1|6528.8|6526.4|6521.4|6518.9|2577
1593781200000|2020-07-03 13:00:00|6527|6525.2|6531|6528|6532.8|6530.4|6527|6524.7|2405
1593784800000|2020-07-03 14:00:00|6530.9|6527.9|6530.8|6527.8|6533|6530.5|6522.7|6520.2|3106
1593788400000|2020-07-03 15:00:00|6530.9|6527.9|6533.2|6531.4|6538|6535.5|6530|6527.3|2407
1593792000000|2020-07-03 16:00:00|6533.3|6531.5|6535.2|6532.2|6537.7|6535.2|6531.9|6528.9|1816
1593795600000|2020-07-03 17:00:00|6535|6532|6534.6|6530.9|6536.7|6533.2|6532.9|6529.2|3799
1593799200000|2020-07-03 18:00:00|6534.7|6531.2|6536.5|6533.5|6537.6|6534.4|6533.4|6529.4|3419
1593802800000|2020-07-03 19:00:00|6536.6|6533.6|6523.1|6519.1|6537.7|6534.6|6509.8|6505.8|2488
1593806400000|2020-07-03 20:00:00|6523.9|6519.9|6537.1|6533.1|6552.2|6548.2|6514.8|6510.8|1999
1593979200000|2020-07-05 20:00:00|6522.3|6512.3|6529.8|6519.8|6538.4|6528.4|6516.5|6509|243
1593982800000|2020-07-05 21:00:00|6529.5|6519.5|6528.5|6523.1|6535.6|6526|6522.4|6513.3|848
1593986400000|2020-07-05 22:00:00|6528.6|6522.9|6539.4|6536.4|6541.5|6537.5|6528|6522.7|2245
1593990000000|2020-07-05 23:00:00|6539.3|6536.3|6539|6536|6541|6538.4|6534.7|6532.2|1847
1593993600000|2020-07-06 00:00:00|6539.1|6536.1|6548.1|6545.1|6550.1|6547.8|6537.8|6535.3|3028
1593997200000|2020-07-06 01:00:00|6548.5|6545.5|6549.6|6547.8|6554.8|6552.7|6544.8|6542.3|3364
1594000800000|2020-07-06 02:00:00|6549.5|6547.7|6552.7|6550.9|6554.5|6552.1|6547.3|6545|2305
1594004400000|2020-07-06 03:00:00|6553.2|6551.4|6554|6552.2|6555.7|6553.3|6546.1|6544.2|2208
1594008000000|2020-07-06 04:00:00|6554.1|6552.3|6551.7|6549.9|6555.9|6553.3|6548.7|6546.6|1755
1594011600000|2020-07-06 05:00:00|6551.8|6550|6558.9|6555.9|6559.1|6556.7|6549.7|6547.3|2384
1594015200000|2020-07-06 06:00:00|6558.8|6555.8|6561.7|6558.7|6567.6|6565.4|6554.3|6552.1|3976
1594018800000|2020-07-06 07:00:00|6561.9|6558.9|6548.5|6545.5|6564.8|6562.5|6547.7|6545.3|5703
1594022400000|2020-07-06 08:00:00|6548.2|6545.2|6543.2|6541.4|6549.9|6547.5|6540.1|6537.3|4276
1594026000000|2020-07-06 09:00:00|6543.1|6540.2|6539.4|6537.6|6546.7|6544.3|6534.1|6531.7|3816
1594029600000|2020-07-06 10:00:00|6539.9|6536.9|6535.8|6532.8|6542.6|6540.5|6533.2|6530.9|3720
1594033200000|2020-07-06 11:00:00|6534.8|6533|6547.1|6544.1|6549.2|6546.9|6534.5|6532.5|3837
1594036800000|2020-07-06 12:00:00|6547.2|6544.2|6553.2|6550.2|6554.4|6552.6|6544.5|6542.3|3278
1594040400000|2020-07-06 13:00:00|6553.1|6550.1|6552.3|6549.3|6559|6556.6|6548.9|6546.2|4132
1594044000000|2020-07-06 14:00:00|6552.5|6549.5|6553.2|6551.4|6557.2|6554.6|6540.9|6538.5|5530
1594047600000|2020-07-06 15:00:00|6553.1|6551.3|6543.4|6541.6|6553.7|6551.3|6542.7|6540.7|4078
1594051200000|2020-07-06 16:00:00|6543.2|6541.4|6551.3|6549.5|6552.9|6550.9|6542.9|6540.8|2950
1594054800000|2020-07-06 17:00:00|6551.2|6549.4|6557.8|6556|6559|6556.8|6550.4|6548.1|2460
1594058400000|2020-07-06 18:00:00|6557.7|6555.9|6565.5|6562.5|6565.8|6563.8|6555.7|6553.6|2901
1594062000000|2020-07-06 19:00:00|6565|6562|6560.2|6557.2|6565.4|6562.7|6557.5|6555.2|2320
1594065600000|2020-07-06 20:00:00|6559.4|6557.6|6555.9|6552.9|6561.7|6559.3|6555.6|6552.6|1169
1594069200000|2020-07-06 21:00:00|6554.1|6550.1|6554.6|6550.6|6557.8|6553.8|6549.6|6546.1|2019
1594072800000|2020-07-06 22:00:00|6554.1|6550.1|6556.7|6553.7|6557.9|6555.1|6553.3|6550|1520
1594076400000|2020-07-06 23:00:00|6556.8|6553.8|6559.6|6556.6|6561.3|6558.6|6555.4|6552.4|2194
1594080000000|2020-07-07 00:00:00|6559.9|6556.9|6575.3|6572.3|6581.9|6579.6|6556.7|6554|3358
1594083600000|2020-07-07 01:00:00|6575.2|6572.2|6561.7|6558.7|6577.6|6575.3|6560|6557.2|4489
1594087200000|2020-07-07 02:00:00|6561.5|6558.5|6552.3|6550.5|6563.8|6561.3|6549.3|6546.9|3778
1594090800000|2020-07-07 03:00:00|6552.1|6550.3|6555|6553.2|6559.8|6557.5|6552.1|6550.2|2816
1594094400000|2020-07-07 04:00:00|6555.1|6552.1|6556.8|6553.8|6558.2|6555.7|6551.4|6548.4|2675
1594098000000|2020-07-07 05:00:00|6556.3|6554.5|6552|6549|6561.7|6559.2|6549.2|6546.6|3033
1594101600000|2020-07-07 06:00:00|6551.9|6548.9|6539.3|6536.3|6552.6|6549.8|6537.5|6535.2|3788
1594105200000|2020-07-07 07:00:00|6539|6537.2|6538.1|6536.3|6542.6|6540.2|6533.1|6531|4912
1594108800000|2020-07-07 08:00:00|6538.7|6535.7|6522.7|6520.9|6542.6|6540.2|6521.6|6519.2|5217
1594112400000|2020-07-07 09:00:00|6523.3|6520.3|6527.3|6525.5|6529.2|6526.8|6520.7|6518.2|4239
1594116000000|2020-07-07 10:00:00|6527.2|6525.4|6532.3|6530.5|6536.6|6534.1|6526.2|6523.7|4616
1594119600000|2020-07-07 11:00:00|6532.2|6530.4|6539|6537.2|6542.7|6540.1|6531.8|6529.4|3822
1594123200000|2020-07-07 12:00:00|6539.7|6536.7|6551.1|6549.3|6552.5|6550|6538.4|6536.1|2940
1594126800000|2020-07-07 13:00:00|6551|6549.2|6556.6|6553.6|6561|6558.9|6547.9|6545.5|4284
1594130400000|2020-07-07 14:00:00|6556.2|6554.4|6568.5|6565.5|6573.7|6571.2|6556.1|6553.1|5716
1594134000000|2020-07-07 15:00:00|6568.6|6565.6|6566.8|6565|6575.1|6572.9|6565.2|6562.7|4392
1594137600000|2020-07-07 16:00:00|6566.9|6565.1|6561.4|6558.4|6571.5|6569.2|6559.3|6556.5|3972
1594141200000|2020-07-07 17:00:00|6561.3|6558.3|6560.3|6557.3|6562.5|6560.1|6557.5|6555.2|3324
1594144800000|2020-07-07 18:00:00|6560.1|6557.1|6551.4|6548.4|6561.2|6558.6|6547.6|6545.1|3139
1594148400000|2020-07-07 19:00:00|6551.7|6548.7|6541.4|6538.4|6551.7|6549|6539.9|6536.9|2566
1594152000000|2020-07-07 20:00:00|6541.3|6538.3|6547.6|6544.6|6549.4|6546.9|6540.9|6538.2|1292
1594155600000|2020-07-07 21:00:00|6546.4|6542.4|6548.1|6545.1|6550.3|6546.3|6542.4|6538.4|1701
1594159200000|2020-07-07 22:00:00|6548.3|6544.9|6549.3|6546.3|6552|6549|6548|6544.9|1865
1594162800000|2020-07-07 23:00:00|6549.2|6546.2|6550.1|6547.1|6557.5|6554.9|6546.8|6544.3|2125
1594166400000|2020-07-08 00:00:00|6550.2|6547.2|6545.8|6542.8|6563.2|6560.6|6542.7|6540.1|3618
1594170000000|2020-07-08 01:00:00|6545.9|6542.9|6545.8|6542.8|6557.4|6554.7|6544.4|6542|3409
1594173600000|2020-07-08 02:00:00|6545.7|6542.7|6545.2|6543.4|6550.1|6547.9|6541.6|6539|2788
1594177200000|2020-07-08 03:00:00|6545.3|6543.5|6544.7|6541.7|6547.2|6544.9|6541.3|6538.9|2312
1594180800000|2020-07-08 04:00:00|6544.6|6541.6|6543|6541.2|6546.8|6543.9|6539.6|6537.3|1954
1594184400000|2020-07-08 05:00:00|6543.1|6541.3|6547.8|6544.8|6550|6547.6|6542.8|6540.3|2374
1594188000000|2020-07-08 06:00:00|6548.1|6545.1|6542.9|6539.9|6548.1|6545.4|6531.2|6528.5|4027
1594191600000|2020-07-08 07:00:00|6542.8|6539.8|6547.9|6546.1|6554.3|6552|6540.7|6538.2|5194
1594195200000|2020-07-08 08:00:00|6548|6546.2|6541.5|6538.5|6555.5|6553|6540.1|6537.6|5002
1594198800000|2020-07-08 09:00:00|6540.9|6539.1|6537.2|6535.4|6543.6|6541.1|6532.3|6529.6|4785
1594202400000|2020-07-08 10:00:00|6538.1|6535.1|6546.7|6543.7|6547.7|6545.3|6535.5|6533|3820
1594206000000|2020-07-08 11:00:00|6546.9|6543.9|6553.7|6550.7|6556.6|6554|6543.1|6540.8|4075
1594209600000|2020-07-08 12:00:00|6553.8|6550.8|6545.7|6542.7|6554.9|6552.5|6537.8|6535.4|3653
1594213200000|2020-07-08 13:00:00|6545.8|6542.8|6567.1|6564.1|6569.9|6566.9|6544.7|6542.4|5165
1594216800000|2020-07-08 14:00:00|6566.9|6563.9|6566.8|6565|6571.4|6569.1|6563.2|6560.3|5431
1594220400000|2020-07-08 15:00:00|6567.2|6565.4|6563.9|6560.9|6568.2|6565.9|6553.2|6550.6|5635
1594224000000|2020-07-08 16:00:00|6563.4|6561.6|6572.9|6569.9|6574.9|6572.4|6561.9|6559.6|4288
1594227600000|2020-07-08 17:00:00|6572.8|6569.8|6575|6572|6578|6575.6|6568.1|6565.1|3523
1594231200000|2020-07-08 18:00:00|6574.6|6572.8|6578.2|6575.2|6580.1|6577.6|6573.2|6570.9|3617
1594234800000|2020-07-08 19:00:00|6577.9|6574.9|6576|6573|6579|6576.7|6572|6569.5|2693
1594238400000|2020-07-08 20:00:00|6576.1|6573.1|6576.5|6573.5|6581.1|6578.8|6574.2|6571.4|2029
1594242000000|2020-07-08 21:00:00|6576.3|6572.3|6576|6573|6578|6574.6|6570.9|6566.9|2000
1594245600000|2020-07-08 22:00:00|6575.9|6572.9|6574.2|6571.2|6577.3|6574.8|6573.5|6570.5|1597
1594249200000|2020-07-08 23:00:00|6574.3|6571.3|6574.6|6571.6|6577.7|6575.2|6573.6|6570.8|2028
1594252800000|2020-07-09 00:00:00|6574.7|6571.7|6571.5|6568.5|6585.4|6583|6571.2|6568.3|3174
1594256400000|2020-07-09 01:00:00|6571.6|6568.6|6573.2|6571.4|6574.6|6572.4|6564.1|6561.3|4215
1594260000000|2020-07-09 02:00:00|6573.3|6571.5|6576.3|6573.3|6576.9|6574.5|6566.8|6564.4|3302
1594263600000|2020-07-09 03:00:00|6575.7|6573.9|6584.7|6582.9|6585.2|6583|6572.3|6569.7|2634
1594267200000|2020-07-09 04:00:00|6584.6|6582.8|6587.1|6585.3|6591.8|6589.4|6583.3|6581|3138
1594270800000|2020-07-09 05:00:00|6587.2|6585.4|6583.8|6580.8|6587.2|6585.4|6579.1|6576.5|2941
1594274400000|2020-07-09 06:00:00|6583.7|6580.7|6586.2|6584.4|6588.1|6586|6577.7|6575.8|3546
1594278000000|2020-07-09 07:00:00|6586.1|6584.3|6590.1|6588.3|6593.1|6590.4|6577.5|6575.3|5184
1594281600000|2020-07-09 08:00:00|6590|6588.2|6578.9|6577.1|6594.7|6592.2|6578.8|6576.4|4578
1594285200000|2020-07-09 09:00:00|6579.5|6576.5|6581.3|6578.3|6585.1|6582.7|6571.6|6569.3|4179
1594288800000|2020-07-09 10:00:00|6580.7|6578.9|6575.4|6573.6|6584.9|6582.7|6572.5|6569.9|4124
1594292400000|2020-07-09 11:00:00|6575.5|6573.7|6584.6|6582.8|6587.7|6585.3|6575.2|6572.8|3621
1594296000000|2020-07-09 12:00:00|6584.5|6582.7|6590.1|6587.1|6591.6|6589.8|6584.5|6581.2|3407
1594299600000|2020-07-09 13:00:00|6589.8|6586.8|6598.7|6595.7|6601.1|6598.2|6579.5|6576.8|4757
1594303200000|2020-07-09 14:00:00|6599|6596|6565.7|6562.7|6602.1|6599.1|6562.2|6559.2|7290
1594306800000|2020-07-09 15:00:00|6565.1|6562.1|6564.1|6561.1|6567.8|6565.4|6552.9|6549.9|7151
1594310400000|2020-07-09 16:00:00|6564.2|6561.2|6563.3|6560.3|6570.2|6567.5|6561.3|6558.3|5024
1594314000000|2020-07-09 17:00:00|6563.2|6560.2|6567.1|6564.1|6569.4|6566.6|6561.9|6558.9|3882
1594317600000|2020-07-09 18:00:00|6566.9|6563.9|6573.6|6570.6|6573.8|6571|6564|6561.2|3562
1594321200000|2020-07-09 19:00:00|6573.4|6570.4|6569.3|6566.3|6574.9|6571.9|6566.9|6564|3109
1594324800000|2020-07-09 20:00:00|6569.4|6566.4|6571.6|6568.6|6572.6|6569.6|6565|6562|1790
1594328400000|2020-07-09 21:00:00|6571.7|6568.7|6570.1|6567.1|6575.1|6571.1|6565.6|6561.6|1711
1594332000000|2020-07-09 22:00:00|6570.4|6567.4|6570.9|6567.9|6573.5|6570.9|6570|6567|1362
1594335600000|2020-07-09 23:00:00|6571|6568|6569.5|6567.7|6573|6570.9|6569|6566.9|1102
1594339200000|2020-07-10 00:00:00|6570.4|6568.6|6553.1|6550.1|6571.2|6569.4|6547.6|6544.9|3242
1594342800000|2020-07-10 01:00:00|6553.2|6550.2|6566.1|6564.3|6566.7|6564.9|6552|6549.4|3912
1594346400000|2020-07-10 02:00:00|6566|6564.2|6554.4|6552.6|6566|6564.2|6551.4|6549.6|2837
1594350000000|2020-07-10 03:00:00|6554.5|6552.7|6557.5|6555.7|6558|6556.2|6551.3|6549.5|2414
1594353600000|2020-07-10 04:00:00|6557.2|6555.4|6553.4|6551.6|6557.8|6556|6552.4|6550.6|2412
1594357200000|2020-07-10 05:00:00|6553.5|6551.7|6554.8|6551.8|6555.3|6553.1|6547.5|6545.5|3176
1594360800000|2020-07-10 06:00:00|6555.1|6552.1|6554.2|6552.4|6559.9|6558.1|6550.4|6548.2|3874
1594364400000|2020-07-10 07:00:00|6554.3|6552.5|6563.1|6561.3|6565.7|6563.9|6549.2|6547.4|4726
1594368000000|2020-07-10 08:00:00|6562.9|6561.1|6560.6|6558.8|6569.5|6567.3|6557.3|6555.1|3837
1594371600000|2020-07-10 09:00:00|6560.7|6558.9|6572.3|6570.5|6576|6574|6560.1|6558.3|4356
1594375200000|2020-07-10 10:00:00|6572.4|6570.6|6574|6572.2|6577.6|6575.3|6571.3|6569.5|3387
1594378800000|2020-07-10 11:00:00|6574.2|6572.4|6569.2|6566.2|6581.3|6578.3|6568.3|6565.9|3352
1594382400000|2020-07-10 12:00:00|6569|6566|6572.2|6570.4|6577.3|6574.7|6560.5|6558.1|3970
1594386000000|2020-07-10 13:00:00|6572.1|6570.3|6575.3|6573.5|6590.1|6587.5|6572.1|6570.3|6018
1594389600000|2020-07-10 14:00:00|6575.9|6572.9|6581.6|6579.8|6589.9|6587.5|6568.8|6566.1|6111
1594393200000|2020-07-10 15:00:00|6581.4|6579.6|6581|6578|6585.5|6583.1|6576|6573.6|4968
1594396800000|2020-07-10 16:00:00|6581.1|6578.1|6569.1|6566.1|6581.7|6579.5|6562.9|6560.3|4131
1594400400000|2020-07-10 17:00:00|6569.2|6566.2|6574|6571|6574.5|6572.1|6564.8|6562.1|3013
1594404000000|2020-07-10 18:00:00|6574.1|6571.1|6574.2|6571.2|6575.6|6573.3|6569.2|6566.9|2666
1594407600000|2020-07-10 19:00:00|6574.1|6571.1|6575.2|6572.2|6577.2|6574.2|6571.9|6569.6|2183
1594411200000|2020-07-10 20:00:00|6575.1|6572.1|6572.4|6569.4|6576.7|6573.7|6571.9|6568.9|1861
1594584000000|2020-07-12 20:00:00|6577|6567|6579.5|6569.5|6587.2|6577.2|6575.4|6565.4|158
1594587600000|2020-07-12 21:00:00|6577.4|6567.4|6580.6|6571.6|6584|6575|6573.5|6564.5|872
1594591200000|2020-07-12 22:00:00|6580.9|6571.9|6580.2|6577.2|6581.8|6578.8|6573.7|6570|2637
1594594800000|2020-07-12 23:00:00|6580.1|6577.1|6574.1|6571.1|6581.6|6578.6|6572.7|6570.1|2463
1594598400000|2020-07-13 00:00:00|6574.2|6571.2|6577.2|6574.2|6580.1|6577.1|6567.4|6564.4|2907
1594602000000|2020-07-13 01:00:00|6577.3|6574.3|6574.7|6571.7|6584|6581|6570.3|6567.6|3578
1594605600000|2020-07-13 02:00:00|6574.6|6571.6|6575.6|6572.6|6581.3|6578.3|6573.9|6571.4|2533
1594609200000|2020-07-13 03:00:00|6574.9|6573.1|6574|6571|6579.1|6576.7|6572.6|6569.6|2300
1594612800000|2020-07-13 04:00:00|6573.6|6571.8|6574.9|6571.9|6577|6574.6|6573.6|6570.6|1708
1594616400000|2020-07-13 05:00:00|6575|6572|6576.2|6573.2|6582|6579.2|6574.4|6571.8|2631
1594620000000|2020-07-13 06:00:00|6575.7|6573.9|6572.6|6569.6|6579.8|6577.1|6571.3|6568.7|3281
1594623600000|2020-07-13 07:00:00|6572.5|6569.5|6568.5|6566.7|6576.3|6574.1|6565.9|6563.3|4596
1594627200000|2020-07-13 08:00:00|6568.4|6566.6|6559.9|6558.1|6568.9|6566.9|6554.2|6551.9|3610
1594630800000|2020-07-13 09:00:00|6560|6558.2|6571.1|6568.1|6572.4|6570|6558.6|6556.8|3379
1594634400000|2020-07-13 10:00:00|6570.2|6568.4|6573|6570|6575.3|6573|6566.2|6563.9|3786
1594638000000|2020-07-13 11:00:00|6573.1|6570.1|6580|6577|6581.1|6578.5|6572|6569.7|3465
1594641600000|2020-07-13 12:00:00|6580.1|6577.1|6574.1|6572.3|6581.1|6578.4|6572.4|6570|3494
1594645200000|2020-07-13 13:00:00|6574.2|6572.4|6583.1|6580.1|6586.2|6583.5|6573.3|6570.9|4242
1594648800000|2020-07-13 14:00:00|6583|6580|6589.9|6586.9|6595.1|6592.6|6580.9|6577.9|4414
1594652400000|2020-07-13 15:00:00|6590|6587|6581.2|6578.2|6593.9|6591.8|6578.5|6576.1|4156
1594656000000|2020-07-13 16:00:00|6580.6|6578.8|6577.9|6574.9|6582.3|6580|6576.6|6573.7|3518
1594659600000|2020-07-13 17:00:00|6578.1|6575.1|6573.7|6571.9|6581.2|6579.1|6573.4|6571.1|2991
1594663200000|2020-07-13 18:00:00|6573.8|6572|6560.2|6557.2|6574.4|6572.1|6554.5|6552|4902
1594666800000|2020-07-13 19:00:00|6560.3|6557.3|6546.1|6543.1|6560.7|6557.7|6538.8|6536.3|4880
1594670400000|2020-07-13 20:00:00|6546.2|6543.2|6541.4|6538.4|6546.4|6543.4|6540|6537|1596
1594674000000|2020-07-13 21:00:00|6541.7|6538.7|6543.8|6540|6545|6540.3|6540.5|6535.9|2426
1594677600000|2020-07-13 22:00:00|6543.9|6539.9|6542.3|6539.3|6545.5|6542.5|6541.2|6538.2|1875
1594681200000|2020-07-13 23:00:00|6541.7|6538.7|6536.7|6533.7|6545.4|6542.9|6536.7|6533.7|1863
1594684800000|2020-07-14 00:00:00|6536.8|6533.8|6530.1|6527.1|6538.1|6535.1|6526|6523.5|3020
1594688400000|2020-07-14 01:00:00|6530.2|6527.2|6532.9|6529.9|6536|6533.4|6525.8|6523.6|3321
1594692000000|2020-07-14 02:00:00|6532.8|6529.8|6530.7|6528.9|6537.2|6534.7|6527.1|6524.1|3355
1594695600000|2020-07-14 03:00:00|6531.2|6528.2|6536.1|6533.1|6537|6534.6|6531.1|6528.1|2524
1594699200000|2020-07-14 04:00:00|6536|6533|6541.2|6538.2|6541.2|6538.5|6533.4|6531|2058
1594702800000|2020-07-14 05:00:00|6541.1|6538.1|6533.5|6530.5|6542.1|6539.7|6532.3|6530.4|2058
1594706400000|2020-07-14 06:00:00|6533.7|6530.7|6535.7|6533.9|6540.7|6538.1|6529.4|6526.9|3476
1594710000000|2020-07-14 07:00:00|6536.9|6534.1|6515.5|6512.5|6539.5|6537.1|6510.3|6507.8|4843
1594713600000|2020-07-14 08:00:00|6515.2|6513.4|6526.3|6523.3|6528.1|6525.7|6514.8|6512.3|4592
1594717200000|2020-07-14 09:00:00|6526.8|6523.8|6527.9|6524.9|6530.8|6528.5|6523.5|6521.1|4653
1594720800000|2020-07-14 10:00:00|6528|6525|6534.2|6531.2|6534.5|6531.9|6521.1|6518.7|4170
1594724400000|2020-07-14 11:00:00|6534.3|6531.3|6534.9|6531.9|6539.6|6537.3|6529.4|6527.1|3796
1594728000000|2020-07-14 12:00:00|6534.4|6532.6|6522.1|6519.1|6536.2|6533.8|6520.2|6517.8|4222
1594731600000|2020-07-14 13:00:00|6522.2|6519.2|6520.3|6517.3|6528|6525.1|6504|6501.4|6516
1594735200000|2020-07-14 14:00:00|6520.2|6517.2|6538.4|6535.4|6545.2|6542.6|6516.3|6513.9|7529
1594738800000|2020-07-14 15:00:00|6538.7|6535.7|6532.3|6529.3|6541.5|6538.8|6524.5|6522|6919
1594742400000|2020-07-14 16:00:00|6531.8|6530|6530.2|6527.2|6533.3|6531.1|6524.8|6522.5|5171
1594746000000|2020-07-14 17:00:00|6529.6|6527.8|6532.9|6529.9|6534.7|6532.3|6525|6522.4|3832
1594749600000|2020-07-14 18:00:00|6533|6530|6527.7|6524.7|6537|6534.6|6526.5|6524.1|4585
1594753200000|2020-07-14 19:00:00|6528|6525|6528.1|6525.1|6531.1|6528.3|6521.9|6519.1|2876
1594756800000|2020-07-14 20:00:00|6527.9|6524.9|6533.2|6530.2|6534.3|6531.3|6525.8|6523.3|1555
1594760400000|2020-07-14 21:00:00|6533.1|6529.8|6536.6|6532.1|6540.4|6534.5|6533.1|6527.7|2976
1594764000000|2020-07-14 22:00:00|6538.6|6532.2|6543.2|6540.2|6546.6|6543.6|6537.7|6532.1|2287
1594767600000|2020-07-14 23:00:00|6544.3|6541.3|6544.9|6541.9|6546.5|6543.8|6540.1|6537.1|2300
1594771200000|2020-07-15 00:00:00|6545|6542|6550.6|6547.6|6558.3|6555.3|6541.8|6539.3|3632
1594774800000|2020-07-15 01:00:00|6549.7|6546.7|6563|6560|6565.7|6562.7|6547.1|6544.4|3908
1594778400000|2020-07-15 02:00:00|6563.2|6560.2|6556.1|6554.3|6564|6561.2|6553.9|6551.3|2605
1594782000000|2020-07-15 03:00:00|6556.2|6554.4|6549.5|6546.5|6556.6|6554.4|6546.4|6544|2866
1594785600000|2020-07-15 04:00:00|6549.6|6546.6|6551.2|6548.2|6552.5|6550|6546.2|6543.9|1971
1594789200000|2020-07-15 05:00:00|6550.3|6548.5|6552.9|6549.9|6554.7|6552.4|6547.8|6545.4|2763
1594792800000|2020-07-15 06:00:00|6552.7|6549.7|6555.2|6552.2|6564.1|6561.6|6547.9|6545|3089
1594796400000|2020-07-15 07:00:00|6555.3|6552.3|6557.9|6556.1|6562.3|6559.9|6546.6|6544.6|5002
1594800000000|2020-07-15 08:00:00|6557.6|6555.8|6554.5|6552.7|6564.3|6561.8|6549.4|6547.2|4598
1594803600000|2020-07-15 09:00:00|6554.4|6552.6|6554.7|6551.7|6555.4|6553.4|6550.6|6548.3|3180
1594807200000|2020-07-15 10:00:00|6554.8|6551.8|6571.5|6569.7|6574.4|6571.9|6553.8|6551.5|3536
1594810800000|2020-07-15 11:00:00|6571.6|6569.8|6574.3|6572.5|6578.5|6576|6570.7|6568.9|3547
1594814400000|2020-07-15 12:00:00|6574.4|6572.6|6576.1|6574.3|6580.4|6578.2|6573.8|6571.4|2893
1594818000000|2020-07-15 13:00:00|6576.2|6574.4|6571.1|6568.1|6585.7|6582.9|6570.4|6567.9|4516
1594821600000|2020-07-15 14:00:00|6571.2|6568.2|6579.1|6577.3|6582.3|6580.5|6567.7|6565.2|5561
1594825200000|2020-07-15 15:00:00|6579|6577.2|6568.4|6565.4|6581.4|6579.1|6567.3|6565|5092
1594828800000|2020-07-15 16:00:00|6568.2|6565.2|6570|6568.2|6571.5|6569.1|6565.4|6563.3|4035
1594832400000|2020-07-15 17:00:00|6570.1|6568.3|6567.2|6564.2|6573.5|6571.2|6565.8|6563.8|2860
1594836000000|2020-07-15 18:00:00|6567|6564|6570.2|6567.2|6572.7|6570.7|6565.8|6563.2|3366
1594839600000|2020-07-15 19:00:00|6570.3|6567.3|6571.9|6570.1|6573.6|6570.9|6566.6|6564.2|2366
1594843200000|2020-07-15 20:00:00|6572|6570.2|6572.6|6569.6|6574.7|6572.4|6571|6569|1004
1594846800000|2020-07-15 21:00:00|6575|6568|6575.4|6571.8|6580|6576.2|6572.6|6563.6|3077
1594850400000|2020-07-15 22:00:00|6575.3|6571.6|6576.3|6573.3|6578.6|6575.6|6571.8|6567.4|2208
1594854000000|2020-07-15 23:00:00|6575.9|6574.1|6574.8|6571.8|6580.1|6577.1|6573.6|6571|1718
1594857600000|2020-07-16 00:00:00|6574.7|6571.7|6561.4|6558.4|6574.7|6571.7|6559.4|6557|3392
1594861200000|2020-07-16 01:00:00|6561.3|6558.3|6562.2|6559.2|6567.8|6564|6555.3|6552.3|3662
1594864800000|2020-07-16 02:00:00|6562.7|6559.7|6558.8|6555.8|6567.9|6564.9|6552.7|6550.7|3352
1594868400000|2020-07-16 03:00:00|6558.2|6555.2|6562.7|6560.9|6563.8|6561.4|6557.3|6554.3|1914
1594872000000|2020-07-16 04:00:00|6563.2|6560.2|6566|6563|6566.5|6564.1|6559|6556.9|1742
1594875600000|2020-07-16 05:00:00|6565.9|6562.9|6561.2|6558.2|6566|6563|6557.4|6555|2404
1594879200000|2020-07-16 06:00:00|6561.3|6558.3|6555.4|6553.6|6563.9|6561.6|6553.6|6551.2|3139
1594882800000|2020-07-16 07:00:00|6556.2|6553.2|6557.7|6555.9|6561.9|6559.5|6552.7|6550.2|4505
1594886400000|2020-07-16 08:00:00|6557.6|6555.8|6553.2|6550.2|6562.4|6560|6546.1|6544|3785
1594890000000|2020-07-16 09:00:00|6552.5|6550.7|6543.1|6540.1|6554.3|6552|6542.2|6539.8|3711
1594893600000|2020-07-16 10:00:00|6542.3|6540.5|6541.3|6538.3|6547.3|6544.7|6538|6535.3|3030
1594897200000|2020-07-16 11:00:00|6541.2|6539.4|6547.6|6544.6|6548.6|6546.2|6538.1|6536.1|3809
1594900800000|2020-07-16 12:00:00|6547.5|6544.5|6546.6|6543.6|6551.7|6548.7|6541.3|6538.8|4068
1594904400000|2020-07-16 13:00:00|6546.4|6543.4|6561|6558|6565.6|6562.6|6541.3|6538.9|5041
1594908000000|2020-07-16 14:00:00|6561.3|6558.3|6560.4|6557.4|6571.2|6568.9|6557.4|6554.4|4469
1594911600000|2020-07-16 15:00:00|6560.2|6558.4|6566.8|6563.8|6568.3|6565.7|6556.1|6553.1|4109
1594915200000|2020-07-16 16:00:00|6566.7|6563.7|6552.4|6549.4|6568.8|6566.4|6551.3|6548.7|3100
1594918800000|2020-07-16 17:00:00|6552.1|6549.1|6533.1|6530.1|6553.8|6551.2|6531.2|6528.2|3485
1594922400000|2020-07-16 18:00:00|6532.9|6529.9|6532.7|6529.7|6535.8|6533.5|6529|6526.6|3276
1594926000000|2020-07-16 19:00:00|6532.5|6529.5|6535.6|6533.8|6538|6535.5|6530.1|6527.1|2612
1594929600000|2020-07-16 20:00:00|6535.7|6533.9|6536.9|6533.9|6540.4|6537.4|6533|6530.5|2209
1594933200000|2020-07-16 21:00:00|6538|6533.1|6537.5|6533.5|6540.3|6535|6534.7|6526.4|2182
1594936800000|2020-07-16 22:00:00|6537.7|6533.4|6539.1|6536.1|6542.2|6539.2|6536.9|6533.4|1308
1594940400000|2020-07-16 23:00:00|6539.2|6536.2|6541.3|6538.3|6543.3|6540.5|6535.8|6532.8|2095
1594944000000|2020-07-17 00:00:00|6541.6|6538.6|6548.4|6545.4|6549.7|6547.1|6540.1|6537.8|2269
1594947600000|2020-07-17 01:00:00|6547.9|6546.1|6544.6|6541.6|6548.6|6546.1|6539.2|6536.2|3155
1594951200000|2020-07-17 02:00:00|6544.5|6541.5|6542.5|6539.5|6547.6|6545.1|6540.6|6538.2|2016
1594954800000|2020-07-17 03:00:00|6542.6|6539.6|6547.1|6544.1|6549|6546.7|6540.8|6538.2|1652
1594958400000|2020-07-17 04:00:00|6547.3|6544.3|6545.9|6542.9|6548.2|6545.9|6543.5|6541|1493
1594962000000|2020-07-17 05:00:00|6546|6543|6543.3|6540.3|6549.1|6546.7|6542.1|6539.4|1763
1594965600000|2020-07-17 06:00:00|6543.2|6540.2|6549.3|6546.3|6551.3|6549|6542.3|6539.6|2638
1594969200000|2020-07-17 07:00:00|6549.4|6546.4|6547|6544|6553.6|6551.1|6543.6|6541.2|3561
1594972800000|2020-07-17 08:00:00|6547.1|6544.1|6553.4|6551.6|6555.1|6552.6|6544.8|6542.3|3115
1594976400000|2020-07-17 09:00:00|6553.5|6551.7|6547|6544|6554.9|6552.6|6545.2|6542.7|3289
1594980000000|2020-07-17 10:00:00|6546.9|6543.9|6550.5|6547.5|6551.7|6549.3|6545.5|6543.2|2652
1594983600000|2020-07-17 11:00:00|6550.4|6547.4|6542.8|6539.8|6551|6548.6|6539.2|6536.7|2874
1594987200000|2020-07-17 12:00:00|6542.9|6539.9|6537.2|6534.2|6545.9|6543.6|6533.7|6531.4|2679
1594990800000|2020-07-17 13:00:00|6537.3|6534.3|6544|6541|6544.3|6542|6533.6|6531.1|3949
1594994400000|2020-07-17 14:00:00|6543.6|6540.6|6544.3|6542.5|6548.1|6545.1|6536.2|6534|4094
1594998000000|2020-07-17 15:00:00|6545|6542|6551.4|6549.6|6553.9|6550.9|6543.7|6541.4|2948
1595001600000|2020-07-17 16:00:00|6551.5|6549.7|6557.5|6555.7|6561.4|6559|6551.4|6549|3039
1595005200000|2020-07-17 17:00:00|6557.7|6555.9|6558.7|6555.7|6560.2|6557.8|6555.3|6552.8|2902
1595008800000|2020-07-17 18:00:00|6558.6|6555.6|6562.3|6560.5|6567.3|6565|6556.3|6553.8|2516
1595012400000|2020-07-17 19:00:00|6562.8|6559.8|6561.1|6558.1|6564.1|6561.1|6557.6|6555|1755
1595016000000|2020-07-17 20:00:00|6561|6558|6556.3|6553.3|6561.8|6558.8|6555.6|6550.1|1253
1595188800000|2020-07-19 20:00:00|6551.6|6542.6|6559.6|6550.6|6559.6|6550.6|6551.2|6542.2|68
1595192400000|2020-07-19 21:00:00|6559.8|6550.8|6554.3|6545.3|6568.5|6559.5|6551.1|6543.1|752
1595196000000|2020-07-19 22:00:00|6555.4|6546.4|6558.8|6555.8|6561.9|6558.9|6552.4|6545.5|2183
1595199600000|2020-07-19 23:00:00|6559.2|6556.2|6563|6560|6565.3|6562.8|6558.3|6555.3|1474
1595203200000|2020-07-20 00:00:00|6563.2|6560.2|6550.1|6547.1|6563.2|6560.8|6546.9|6544.4|1969
1595206800000|2020-07-20 01:00:00|6549.6|6546.6|6542.3|6539.3|6551|6548.4|6540.2|6537.2|3203
1595210400000|2020-07-20 02:00:00|6542.2|6539.2|6543|6540|6546.9|6544.5|6540.9|6538.2|1748
1595214000000|2020-07-20 03:00:00|6542.6|6539.6|6548.7|6545.7|6552.7|6550.4|6542|6539.4|1433
1595217600000|2020-07-20 04:00:00|6548.6|6545.6|6552.9|6549.9|6552.9|6550.1|6546.7|6544.2|1420
1595221200000|2020-07-20 05:00:00|6553.1|6550.1|6556.5|6553.5|6560|6557|6551.7|6548.7|2581
1595224800000|2020-07-20 06:00:00|6556.4|6553.4|6558.4|6555.4|6560.8|6558.7|6553.4|6550.9|2839
1595228400000|2020-07-20 07:00:00|6558.3|6555.3|6559.5|6556.5|6559.6|6557.2|6550.7|6548.3|4370
1595232000000|2020-07-20 08:00:00|6558.9|6557.1|6566.3|6563.3|6567.2|6564.8|6555.9|6553.3|3332
1595235600000|2020-07-20 09:00:00|6565.7|6563.9|6562.7|6559.7|6568.6|6566.6|6562|6559.6|2645
1595239200000|2020-07-20 10:00:00|6562.1|6560.3|6562.4|6560.6|6567.1|6564.7|6558.7|6556.3|2467
1595242800000|2020-07-20 11:00:00|6562.3|6560.5|6567.2|6564.2|6571.3|6568.9|6562.3|6560.5|2945
1595246400000|2020-07-20 12:00:00|6567.1|6564.1|6558.1|6555.1|6568.5|6566.4|6557.4|6555|3277
1595250000000|2020-07-20 13:00:00|6557.6|6555.8|6560|6558.2|6567.3|6564.4|6553.4|6550.6|4689
1595253600000|2020-07-20 14:00:00|6560.4|6557.4|6569.9|6566.9|6574.8|6572.5|6558|6555.6|4011
1595257200000|2020-07-20 15:00:00|6569.1|6567.3|6570.5|6567.5|6572.2|6569.9|6566.5|6564|2691
1595260800000|2020-07-20 16:00:00|6570.4|6567.4|6568.8|6567|6572|6569.2|6565.3|6562.9|2142
1595264400000|2020-07-20 17:00:00|6568.7|6566.9|6571.4|6569.6|6572.5|6570.2|6567.6|6565.2|2092
1595268000000|2020-07-20 18:00:00|6571.5|6569.7|6574.6|6571.6|6575.5|6573.1|6570.5|6568.2|1651
1595271600000|2020-07-20 19:00:00|6574.7|6571.7|6576.6|6574.8|6577.6|6575.6|6572.8|6570.4|1138
1595275200000|2020-07-20 20:00:00|6576.7|6574.9|6578|6575|6578.7|6575.7|6574.6|6572.1|949
1595278800000|2020-07-20 21:00:00|6578.2|6575.2|6577.1|6573.1|6580.6|6577.3|6573.3|6569.3|2036
1595282400000|2020-07-20 22:00:00|6577.3|6573.4|6577.2|6574.2|6578.8|6576.2|6576.2|6572.5|1027
1595286000000|2020-07-20 23:00:00|6577.3|6574.3|6581.5|6578.5|6583.6|6581|6577.1|6574.1|1323
1595289600000|2020-07-21 00:00:00|6581.8|6578.8|6582.1|6579.1|6590.4|6587.9|6581.1|6578.5|2111
1595293200000|2020-07-21 01:00:00|6582|6579|6577.7|6574.7|6585.3|6582.6|6574.2|6571.9|2303
1595296800000|2020-07-21 02:00:00|6577.6|6574.6|6578.1|6575.1|6580.5|6578.1|6574.3|6571.8|1999
1595300400000|2020-07-21 03:00:00|6578|6575|6573.9|6570.9|6582.7|6580|6570.5|6568.1|2560
1595304000000|2020-07-21 04:00:00|6573.8|6570.8|6563.4|6560.4|6573.8|6571.2|6560.8|6558.7|2267
1595307600000|2020-07-21 05:00:00|6563.3|6560.3|6575|6572|6575.2|6572.2|6560.2|6557.9|2259
1595311200000|2020-07-21 06:00:00|6575.1|6572.1|6576.8|6573.8|6579.6|6576.9|6571.4|6569|3249
1595314800000|2020-07-21 07:00:00|6576.2|6574.4|6582.6|6580.8|6585|6582.9|6575.6|6573.2|3901
1595318400000|2020-07-21 08:00:00|6583.2|6580.2|6584.5|6582.7|6588|6585.7|6579.1|6576.9|3193
1595322000000|2020-07-21 09:00:00|6584.6|6582.8|6597.1|6595.3|6601.4|6599|6582.1|6579.1|2902
1595325600000|2020-07-21 10:00:00|6597.2|6595.4|6607.7|6605.9|6614.2|6611.2|6594|6591.7|2963
1595329200000|2020-07-21 11:00:00|6607.5|6605.7|6611.5|6608.5|6614|6611.8|6602.3|6599.9|3419
1595332800000|2020-07-21 12:00:00|6611.6|6608.6|6624|6621|6629.4|6627.1|6610|6607.6|3608
1595336400000|2020-07-21 13:00:00|6623.9|6620.9|6625.8|6624|6632.1|6629.7|6616.7|6614.1|4363
1595340000000|2020-07-21 14:00:00|6625.7|6623.9|6628.9|6627.1|6634.5|6632.1|6618.5|6615.5|5022
1595343600000|2020-07-21 15:00:00|6629|6627.2|6629.4|6626.4|6634.8|6632.7|6624.9|6622.5|4414
1595347200000|2020-07-21 16:00:00|6629.5|6626.5|6632.7|6630.9|6638.2|6635.8|6628.6|6626.3|4016
1595350800000|2020-07-21 17:00:00|6632.5|6630.7|6644.7|6642.9|6646|6643.8|6630.6|6628.1|2600
1595354400000|2020-07-21 18:00:00|6644.8|6643|6646.4|6644.6|6649.2|6647|6640.8|6638.4|2546
1595358000000|2020-07-21 19:00:00|6647.2|6644.2|6639.2|6636.2|6651.1|6649.1|6636.9|6634.2|3186
1595361600000|2020-07-21 20:00:00|6639.3|6636.3|6644.1|6641.1|6645.2|6641.3|6638.1|6635.1|1334
1595365200000|2020-07-21 21:00:00|6644.2|6641.2|6643.5|6640|6648.6|6644.6|6640.8|6636.8|2888
1595368800000|2020-07-21 22:00:00|6643.6|6639.9|6645.8|6642.8|6648.1|6645.1|6643.6|6639.9|1481
1595372400000|2020-07-21 23:00:00|6645.7|6642.7|6648.8|6645.8|6651.1|6648.5|6640.3|6637.8|1957
1595376000000|2020-07-22 00:00:00|6648.3|6646.5|6639.4|6637.6|6651.1|6649.1|6639.4|6637.6|2458
1595379600000|2020-07-22 01:00:00|6639.3|6637.5|6645.5|6643.7|6648.2|6645.7|6638.5|6636.1|3212
1595383200000|2020-07-22 02:00:00|6645.6|6643.8|6645.2|6643.4|6650|6647.7|6641.8|6639.3|2128
1595386800000|2020-07-22 03:00:00|6644.9|6643.1|6647.8|6646|6648.4|6646.1|6642.6|6640.2|1667
1595390400000|2020-07-22 04:00:00|6647.7|6645.9|6647.7|6645.9|6649.3|6646.8|6642.4|6640|1526
1595394000000|2020-07-22 05:00:00|6646.8|6645|6659.6|6656.6|6660.6|6658.3|6646.3|6644.3|2020
1595397600000|2020-07-22 06:00:00|6659.5|6656.5|6662.6|6660.8|6664.5|6661.6|6652.5|6650.2|3160
1595401200000|2020-07-22 07:00:00|6663.4|6660.4|6642.5|6639.5|6675.8|6674|6634.1|6631.6|6427
1595404800000|2020-07-22 08:00:00|6642|6640.2|6646.8|6643.8|6647.8|6645.4|6633.6|6631.2|5539
1595408400000|2020-07-22 09:00:00|6646.7|6643.7|6656.8|6655|6659.2|6656.9|6642|6639.6|4398
1595412000000|2020-07-22 10:00:00|6656.7|6654.9|6669.4|6666.4|6669.8|6667.6|6656.4|6654|4058
1595415600000|2020-07-22 11:00:00|6668.4|6666.6|6680.7|6677.7|6680.7|6678.5|6666|6664.2|3751
1595419200000|2020-07-22 12:00:00|6680.8|6677.8|6684.8|6681.8|6690.9|6688.6|6677.9|6675.9|4398
1595422800000|2020-07-22 13:00:00|6684.7|6681.7|6669.4|6666.4|6684.7|6681.7|6663.2|6660.6|5300
1595426400000|2020-07-22 14:00:00|6669.6|6666.6|6670.2|6668.4|6672.6|6670|6656.2|6653.3|5127
1595430000000|2020-07-22 15:00:00|6670|6668.2|6668.4|6665.4|6673.5|6670.9|6660.5|6658.2|4527
1595433600000|2020-07-22 16:00:00|6668.5|6665.5|6667.4|6665.6|6673|6670|6664.4|6662.3|3254
1595437200000|2020-07-22 17:00:00|6667.5|6665.7|6661.9|6658.9|6671.2|6668.6|6660.1|6657.6|2830
1595440800000|2020-07-22 18:00:00|6661.3|6659.5|6664.1|6661.1|6665.7|6663.2|6658.2|6655.7|2654
1595444400000|2020-07-22 19:00:00|6664.2|6661.2|6667.6|6664.6|6668.5|6666.1|6660.9|6658.5|1902
1595448000000|2020-07-22 20:00:00|6667.5|6664.5|6663.4|6660.4|6668.5|6666.1|6662.5|6659.5|1338
1595451600000|2020-07-22 21:00:00|6663.9|6659.9|6660.1|6656.1|6668.8|6664.8|6653.9|6649.9|3093
1595455200000|2020-07-22 22:00:00|6659.9|6655.9|6660.3|6657.3|6668.4|6665.4|6659.8|6655.8|1494
1595458800000|2020-07-22 23:00:00|6660.5|6657.5|6657.4|6654.4|6662.9|6659.9|6656.2|6653.2|1738
1595462400000|2020-07-23 00:00:00|6657.3|6654.3|6661.6|6658.6|6668.6|6666.2|6657.3|6654.3|2483
1595466000000|2020-07-23 01:00:00|6661.8|6658.8|6667|6664|6670.7|6668.3|6657.7|6654.7|3338
1595469600000|2020-07-23 02:00:00|6666.9|6663.9|6665.3|6662.3|6670.4|6667.6|6662.4|6660.2|2419
1595473200000|2020-07-23 03:00:00|6665.2|6662.2|6673.7|6671.9|6676.8|6673.8|6663.8|6661.4|2059
1595476800000|2020-07-23 04:00:00|6673.5|6671.7|6677.4|6674.4|6681.6|6679|6672.3|6670|1831
1595480400000|2020-07-23 05:00:00|6677.5|6674.5|6680.9|6677.9|6683.9|6681.5|6673.8|6671.4|1981
1595484000000|2020-07-23 06:00:00|6680.8|6677.8|6687.6|6684.6|6690.7|6688.2|6680.7|6677.8|3180
1595487600000|2020-07-23 07:00:00|6687.5|6684.5|6686.2|6684.4|6689.9|6687.4|6674.4|6672.6|4499
1595491200000|2020-07-23 08:00:00|6686.6|6683.6|6684.7|6681.7|6691.2|6689.1|6681.8|6679.4|3620
1595494800000|2020-07-23 09:00:00|6684.8|6681.8|6673.8|6672|6686|6683.8|6668.5|6666.3|3126
1595498400000|2020-07-23 10:00:00|6673.7|6671.9|6663|6661.2|6675|6672.6|6660.1|6657.9|3910
1595502000000|2020-07-23 11:00:00|6663.1|6661.3|6656.5|6654.7|6667.4|6665.6|6654.1|6651.6|3322
1595505600000|2020-07-23 12:00:00|6656.4|6654.6|6632.7|6629.7|6658.7|6656.4|6632.6|6629.6|4392
1595509200000|2020-07-23 13:00:00|6632.6|6629.6|6650.9|6647.9|6650.9|6647.9|6631.6|6628.8|4779
1595512800000|2020-07-23 14:00:00|6651|6648|6645.7|6643.9|6651|6648.5|6635.1|6632.8|5078
1595516400000|2020-07-23 15:00:00|6646.4|6644.6|6659.7|6656.7|6661.4|6658.7|6641|6638.6|5390
1595520000000|2020-07-23 16:00:00|6659.8|6656.8|6654.2|6651.2|6659.8|6657.5|6649.9|6647.1|4690
1595523600000|2020-07-23 17:00:00|6654.3|6651.3|6636.9|6633.9|6656.2|6653.5|6633.7|6631.3|4149
1595527200000|2020-07-23 18:00:00|6636.6|6633.6|6637.7|6634.7|6639.8|6637.4|6629.4|6626.9|5373
1595530800000|2020-07-23 19:00:00|6637.9|6634.9|6632.5|6629.5|6638.7|6636.2|6626.6|6624.3|3942
1595534400000|2020-07-23 20:00:00|6631.9|6630.1|6636.8|6633.8|6638.6|6635.6|6628.8|6626.2|2106
1595538000000|2020-07-23 21:00:00|6635.4|6631.4|6635|6631|6637.6|6633.9|6634.6|6630.6|1547
1595541600000|2020-07-23 22:00:00|6635.4|6631.4|6640.5|6637.5|6640.5|6637.5|6634.1|6630.6|1887
1595545200000|2020-07-23 23:00:00|6640.3|6637.3|6635.4|6632.4|6640.3|6637.3|6631.4|6628.6|2206
1595548800000|2020-07-24 00:00:00|6635.3|6632.3|6654.4|6651.4|6654.7|6652.4|6629.5|6627|3092
1595552400000|2020-07-24 01:00:00|6654.3|6651.3|6644.5|6641.5|6655.6|6652.9|6639.9|6637.4|3147
1595556000000|2020-07-24 02:00:00|6644.4|6641.4|6644.9|6641.9|6646.1|6643.8|6639.2|6637.2|2431
1595559600000|2020-07-24 03:00:00|6644.8|6641.8|6631.4|6628.4|6647.7|6645|6626.1|6623.2|2867
1595563200000|2020-07-24 04:00:00|6631.5|6628.5|6625.5|6623.7|6631.5|6628.7|6620.2|6617.4|2551
1595566800000|2020-07-24 05:00:00|6625.2|6623.4|6629.6|6626.6|6630.6|6627.8|6619.2|6616.8|3344
1595570400000|2020-07-24 06:00:00|6629.7|6626.7|6635.5|6632.5|6639.8|6637|6628.2|6625.8|4142
1595574000000|2020-07-24 07:00:00|6635.6|6632.6|6634.4|6631.4|6637.9|6635.4|6622.3|6619.8|5616
1595577600000|2020-07-24 08:00:00|6634.6|6631.6|6628.8|6625.8|6636|6634.1|6624.8|6622.9|4715
1595581200000|2020-07-24 09:00:00|6628.7|6625.7|6627.7|6624.7|6635.6|6632.8|6624.3|6622.4|4096
1595584800000|2020-07-24 10:00:00|6627.6|6624.6|6617.5|6614.5|6630.5|6627.9|6615.8|6613.5|3512
1595588400000|2020-07-24 11:00:00|6617.6|6614.6|6627.9|6626.1|6629.4|6626.9|6617.4|6614.6|3101
1595592000000|2020-07-24 12:00:00|6628|6626.2|6628.2|6626.4|6636.4|6633.6|6625.6|6623.4|3311
1595595600000|2020-07-24 13:00:00|6628.5|6626.7|6632.1|6629.1|6633|6630.7|6620.9|6617.9|4644
1595599200000|2020-07-24 14:00:00|6632|6629|6639.4|6637.6|6643.7|6641.2|6630.9|6628.2|5126
1595602800000|2020-07-24 15:00:00|6640.1|6637.1|6633.1|6630.1|6640.5|6638.2|6628|6625.3|3883
1595606400000|2020-07-24 16:00:00|6632.6|6630.8|6631.9|6628.9|6634.3|6632.2|6627.2|6624.8|3794
1595610000000|2020-07-24 17:00:00|6631.8|6628.8|6638.3|6635.3|6639|6636.1|6626.4|6624|3353
1595613600000|2020-07-24 18:00:00|6638.4|6635.4|6639.2|6636.2|6643.3|6640.7|6637.1|6634.6|2545
1595617200000|2020-07-24 19:00:00|6639|6636|6639.3|6636.3|6642.3|6639.3|6634.2|6631.3|2046
1595620800000|2020-07-24 20:00:00|6639.8|6636.8|6643.1|6640.1|6646.7|6642.7|6638.3|6635.8|1282
1595793600000|2020-07-26 20:00:00|6636.5|6626.5|6637|6627|6639.1|6629.1|6630.5|6620.5|142
1595797200000|2020-07-26 21:00:00|6637.3|6627.3|6646.6|6636.6|6655.2|6647.2|6630.4|6620.4|1586
1595800800000|2020-07-26 22:00:00|6644.4|6638.1|6641.3|6638.3|6648|6642.2|6637.1|6634.1|2437
1595804400000|2020-07-26 23:00:00|6641.2|6638.2|6644.8|6641.8|6651.2|6648.3|6637.5|6634.5|2566
1595808000000|2020-07-27 00:00:00|6645|6642|6658.9|6655.9|6660.2|6657.9|6644.3|6641.7|3289
1595811600000|2020-07-27 01:00:00|6659|6656|6668.3|6666.5|6671.3|6668.6|6653.6|6651.2|3419
1595815200000|2020-07-27 02:00:00|6668.4|6666.6|6676.7|6673.7|6679|6676.5|6663.1|6661|2483
1595818800000|2020-07-27 03:00:00|6676.8|6673.8|6678.1|6676.3|6682.7|6680.6|6674.1|6671.5|2740
1595822400000|2020-07-27 04:00:00|6678.2|6676.4|6676.8|6673.8|6679.3|6677.5|6674.4|6672.1|1582
1595826000000|2020-07-27 05:00:00|6676.7|6673.7|6671.4|6669.6|6677.2|6674.8|6671.1|6669.1|2005
1595829600000|2020-07-27 06:00:00|6671.8|6670|6673.1|6670.1|6678.6|6676.4|6667.7|6665.4|3253
1595833200000|2020-07-27 07:00:00|6673.2|6670.2|6667.1|6664.1|6680.1|6677.7|6663|6660.8|4165
1595836800000|2020-07-27 08:00:00|6667.2|6664.2|6662.7|6660.9|6671.7|6669.3|6659.3|6657.1|4035
1595840400000|2020-07-27 09:00:00|6662.6|6660.8|6672.2|6669.2|6672.2|6670|6659.2|6656.8|3546
1595844000000|2020-07-27 10:00:00|6672.3|6669.3|6680.2|6678.4|6681.1|6678.7|6669.6|6667.1|3511
1595847600000|2020-07-27 11:00:00|6680.8|6677.8|6682.9|6679.9|6682.9|6680.3|6671.3|6668.9|3420
1595851200000|2020-07-27 12:00:00|6682.8|6679.8|6674.7|6671.7|6683.2|6680.3|6667.8|6665.4|4373
1595854800000|2020-07-27 13:00:00|6674|6672.2|6693.3|6690.3|6694.8|6691.8|6670.7|6668.4|4668
1595858400000|2020-07-27 14:00:00|6693.4|6690.4|6692.6|6690.8|6694.6|6692.4|6684.5|6682.1|4237
1595862000000|2020-07-27 15:00:00|6692.5|6690.7|6682.4|6680.6|6693.4|6691.2|6678.7|6676.3|3612
1595865600000|2020-07-27 16:00:00|6682.5|6680.7|6680.4|6678.6|6688.1|6685.5|6679.1|6676.7|3053
1595869200000|2020-07-27 17:00:00|6680.3|6678.5|6683.9|6682.1|6686|6683.6|6680.3|6678.1|2363
1595872800000|2020-07-27 18:00:00|6683.8|6682|6680.7|6677.7|6689.9|6687.6|6679.7|6676.7|2624
1595876400000|2020-07-27 19:00:00|6680.8|6677.8|6679.6|6676.6|6683.3|6681.1|6676.9|6674.5|1979
1595880000000|2020-07-27 20:00:00|6678.5|6676.7|6686.2|6683.2|6686.8|6683.8|6675.9|6673.6|1253
1595883600000|2020-07-27 21:00:00|6686.3|6683.3|6678|6674|6688.4|6684.4|6672.8|6668.8|2346
1595887200000|2020-07-27 22:00:00|6678.9|6674.9|6692.3|6689.3|6693.2|6690.2|6678.2|6674.2|2288
1595890800000|2020-07-27 23:00:00|6692.1|6689.1|6689.3|6686.3|6692.3|6689.3|6680.3|6677.8|2387
1595894400000|2020-07-28 00:00:00|6689.4|6686.4|6684.6|6682.8|6691.2|6688.7|6680.6|6678.2|2758
1595898000000|2020-07-28 01:00:00|6684.5|6682.7|6693.8|6690.8|6704.3|6701.7|6684.5|6682.2|3130
1595901600000|2020-07-28 02:00:00|6693.7|6690.7|6684.7|6681.7|6698.2|6695.7|6683.9|6681.5|2627
1595905200000|2020-07-28 03:00:00|6684.2|6682.4|6661.6|6658.6|6686.2|6683.8|6658.4|6655.4|3943
1595908800000|2020-07-28 04:00:00|6661.3|6659.5|6661.1|6658.1|6665.8|6663.3|6654.5|6652.2|3136
1595912400000|2020-07-28 05:00:00|6660.8|6657.8|6661.2|6658.2|6662|6659.8|6650.5|6648.1|2827
1595916000000|2020-07-28 06:00:00|6661.3|6658.3|6652.3|6649.3|6664.4|6661.4|6648.4|6645.9|3879
1595919600000|2020-07-28 07:00:00|6652.2|6649.2|6644.1|6641.1|6657.1|6654.7|6634.1|6631.9|5117
1595923200000|2020-07-28 08:00:00|6644.3|6641.3|6655.7|6653.9|6656.6|6654.2|6639.3|6637.5|4014
1595926800000|2020-07-28 09:00:00|6656.1|6654.3|6648.7|6645.7|6657.3|6655.2|6646.5|6644|3920
1595930400000|2020-07-28 10:00:00|6647.9|6646.1|6653.2|6651.4|6654.6|6652.8|6645.2|6642.8|3446
1595934000000|2020-07-28 11:00:00|6653.3|6651.5|6643|6640|6656.9|6654.5|6640.5|6638.1|3717
1595937600000|2020-07-28 12:00:00|6642.9|6639.9|6659.7|6656.7|6660|6657.5|6641|6638.3|3753
1595941200000|2020-07-28 13:00:00|6659.8|6656.8|6657.7|6654.7|6671.9|6669.1|6652.3|6649.9|5287
1595944800000|2020-07-28 14:00:00|6657.8|6654.8|6662|6660.2|6666.9|6664.5|6647.4|6645.2|5579
1595948400000|2020-07-28 15:00:00|6662.1|6660.3|6663|6660|6668.2|6665.6|6655.8|6653.3|4239
1595952000000|2020-07-28 16:00:00|6663.1|6660.1|6661|6658|6663.3|6660.9|6655.3|6652.9|3275
1595955600000|2020-07-28 17:00:00|6660.3|6658.5|6660.3|6658.5|6664.4|6662.6|6658.5|6656.1|2808
1595959200000|2020-07-28 18:00:00|6660.4|6658.6|6658|6656.2|6662|6659.3|6654.6|6652.4|2640
1595962800000|2020-07-28 19:00:00|6658.4|6655.4|6655.3|6652.3|6661.1|6658.8|6653.6|6651.1|2393
1595966400000|2020-07-28 20:00:00|6655.4|6652.4|6662.4|6659.4|6662.6|6659.4|6655.2|6652.4|1474
1595970000000|2020-07-28 21:00:00|6662.8|6658.8|6658.9|6655.5|6665|6661|6651.8|6647.8|2549
1595973600000|2020-07-28 22:00:00|6659|6655.3|6658.9|6655.9|6664.2|6661.2|6658.5|6655.3|1630
1595977200000|2020-07-28 23:00:00|6659.2|6656.2|6660.7|6657.7|6663.2|6660.9|6657.1|6654.1|1682
1595980800000|2020-07-29 00:00:00|6661|6658|6668.1|6665.1|6669.2|6666.4|6660.4|6657.6|2967
1595984400000|2020-07-29 01:00:00|6668|6665|6658.3|6655.3|6669.1|6666.3|6647.9|6644.9|3578
1595988000000|2020-07-29 02:00:00|6658.4|6655.4|6656.3|6653.3|6660.1|6657.7|6651.5|6649.2|2735
1595991600000|2020-07-29 03:00:00|6656.2|6653.2|6659.1|6656.1|6659.7|6657.4|6652.3|6649.9|2153
1595995200000|2020-07-29 04:00:00|6659.2|6656.2|6653.4|6651.6|6660|6657.7|6652.1|6650.1|1975
1595998800000|2020-07-29 05:00:00|6653.3|6651.5|6659|6656|6659.7|6657.4|6650.3|6648.1|1967
1596002400000|2020-07-29 06:00:00|6658.9|6655.9|6662.6|6659.6|6665|6662.7|6655.9|6653.7|2983
1596006000000|2020-07-29 07:00:00|6662.1|6660.3|6674.2|6672.4|6681.2|6678.7|6658|6655.8|4352
1596009600000|2020-07-29 08:00:00|6674.3|6672.5|6668.2|6666.4|6676.2|6673.5|6666.2|6663.7|3577
1596013200000|2020-07-29 09:00:00|6668.6|6666.8|6661.2|6658.2|6669.2|6667.2|6658.8|6656.5|3079
1596016800000|2020-07-29 10:00:00|6661.3|6658.3|6657.3|6655.5|6664.7|6662.4|6656.3|6653.9|3361
1596020400000|2020-07-29 11:00:00|6657.9|6654.9|6645.2|6643.4|6657.9|6655.8|6644.1|6641.7|3306
1596024000000|2020-07-29 12:00:00|6645.7|6642.7|6656.7|6653.7|6657.3|6655|6642.2|6639.8|3654
1596027600000|2020-07-29 13:00:00|6656.8|6653.8|6667.5|6664.5|6673.9|6671.3|6655.9|6653.5|4533
1596031200000|2020-07-29 14:00:00|6667.4|6664.4|6656.7|6654.9|6673.6|6670.9|6654.6|6651.9|5162
1596034800000|2020-07-29 15:00:00|6656.5|6654.7|6655.5|6652.5|6659.6|6657.2|6649.3|6646.4|3827
1596038400000|2020-07-29 16:00:00|6655.8|6652.8|6653.8|6650.8|6657.4|6655|6649.7|6647.3|2745
1596042000000|2020-07-29 17:00:00|6653.7|6650.7|6660.1|6656.1|6665.4|6661.4|6652|6649.6|2686
1596045600000|2020-07-29 18:00:00|6659.8|6655.8|6657.4|6654.4|6679.7|6677|6653.4|6650.4|6014
1596049200000|2020-07-29 19:00:00|6657.3|6654.3|6666.7|6663.7|6673|6670.6|6650.9|6647.9|5294
1596052800000|2020-07-29 20:00:00|6665.8|6664|6670.1|6667.1|6673.2|6670.2|6664.8|6662.5|1742
1596056400000|2020-07-29 21:00:00|6672.5|6668.5|6673.6|6669.6|6675.7|6671.7|6665.2|6661.2|2134
1596060000000|2020-07-29 22:00:00|6673.5|6669.5|6667.5|6664.5|6673.6|6670.3|6666.6|6663.6|1523
1596063600000|2020-07-29 23:00:00|6667.6|6664.6|6655.7|6652.7|6668.6|6665.6|6655.5|6652.5|2626
1596067200000|2020-07-30 00:00:00|6655.6|6652.6|6666.9|6663.9|6668|6665|6653.8|6651.4|2829
1596070800000|2020-07-30 01:00:00|6667|6664|6655.4|6652.4|6668.7|6666|6652.8|6650.4|3399
1596074400000|2020-07-30 02:00:00|6654.7|6652.9|6653.8|6652|6656.7|6654.3|6648.9|6646.5|2485
1596078000000|2020-07-30 03:00:00|6654.4|6651.4|6651.3|6648.3|6659.2|6656.2|6649.5|6647.2|2214
1596081600000|2020-07-30 04:00:00|6650.7|6648.9|6645.4|6643.6|6652|6649.6|6643.4|6641.1|1967
1596085200000|2020-07-30 05:00:00|6645.5|6643.7|6636.6|6633.6|6646.5|6644.2|6631.1|6628.4|2784
1596088800000|2020-07-30 06:00:00|6636.4|6633.4|6628.5|6625.5|6639.6|6637.2|6625.5|6622.5|3221
1596092400000|2020-07-30 07:00:00|6628.6|6625.6|6637.1|6634.1|6637.6|6635.5|6621.1|6618.7|4830
1596096000000|2020-07-30 08:00:00|6637.4|6634.4|6626.4|6624.6|6641.8|6639.5|6622.9|6620.5|4806
1596099600000|2020-07-30 09:00:00|6626.3|6624.5|6636.6|6633.6|6639.3|6637|6621|6618.8|4188
1596103200000|2020-07-30 10:00:00|6636.5|6633.5|6631.1|6629.3|6638|6635.6|6622.8|6620.5|3335
1596106800000|2020-07-30 11:00:00|6631|6629.2|6631.5|6628.5|6635.5|6633.6|6627|6624.3|3043
1596110400000|2020-07-30 12:00:00|6630.9|6629.1|6635.8|6634|6636.5|6634.1|6624.8|6622.5|4017
1596114000000|2020-07-30 13:00:00|6636|6634.2|6639.3|6636.3|6655.4|6652.7|6634.6|6632.5|5820
1596117600000|2020-07-30 14:00:00|6639.2|6636.2|6641.4|6639.6|6648|6645.6|6629.2|6626.2|6294
1596121200000|2020-07-30 15:00:00|6641.5|6639.7|6641.5|6638.5|6643.6|6640.8|6633.9|6630.9|4493
1596124800000|2020-07-30 16:00:00|6641.6|6638.6|6654.6|6651.6|6655.5|6653.4|6641.3|6638.5|3535
1596128400000|2020-07-30 17:00:00|6654|6652.2|6666|6663|6668.8|6666.6|6653.5|6651.2|3397
1596132000000|2020-07-30 18:00:00|6665.9|6662.9|6675.4|6672.4|6676|6673.4|6663.9|6661.9|3373
1596135600000|2020-07-30 19:00:00|6675.5|6672.5|6678|6675|6679.7|6677.3|6672.1|6669.5|2524
1596139200000|2020-07-30 20:00:00|6677.4|6675.6|6700.9|6697.9|6703.5|6700.5|6676.8|6674.2|2385
1596142800000|2020-07-30 21:00:00|6701|6698|6691.3|6687.3|6701.1|6698.1|6687|6683|2923
1596146400000|2020-07-30 22:00:00|6691.2|6687.2|6697.3|6694.3|6702.1|6698.9|6691.2|6687.2|2331
1596150000000|2020-07-30 23:00:00|6696.9|6693.8|6697|6694|6702.7|6700.1|6689.8|6687.1|3311
1596153600000|2020-07-31 00:00:00|6697.1|6694.1|6692.4|6689.4|6709.1|6706.1|6687.7|6685|4969
1596157200000|2020-07-31 01:00:00|6692.6|6689.6|6703.5|6700.5|6705.4|6702.9|6687.5|6684.9|4274
1596160800000|2020-07-31 02:00:00|6703.4|6700.4|6688.5|6685.5|6707.2|6704.7|6688.1|6685.4|4234
1596164400000|2020-07-31 03:00:00|6688.4|6685.4|6696|6694.2|6696.5|6694.4|6680.2|6678|3372
1596168000000|2020-07-31 04:00:00|6695.9|6694.1|6707.7|6704.7|6709.1|6706.6|6693|6690.7|3249
1596171600000|2020-07-31 05:00:00|6707.8|6704.8|6703.5|6700.5|6709.8|6707.4|6700.6|6698|3081
1596175200000|2020-07-31 06:00:00|6703.4|6700.4|6713.6|6710.6|6716.1|6713.6|6699.8|6697.4|3871
1596178800000|2020-07-31 07:00:00|6713.5|6710.5|6693|6691.2|6717.2|6714.9|6689.6|6687.2|5450
1596182400000|2020-07-31 08:00:00|6693.2|6691.4|6681.4|6679.6|6698.5|6696.1|6679.7|6677.3|4158
1596186000000|2020-07-31 09:00:00|6681.3|6679.5|6685.3|6683.5|6685.8|6683.7|6673.6|6671|4065
1596189600000|2020-07-31 10:00:00|6685.2|6683.4|6680.5|6678.7|6688.8|6686.4|6677.1|6674.8|3212
1596193200000|2020-07-31 11:00:00|6680.4|6678.6|6663.8|6662|6680.9|6678.6|6658.5|6656.2|3615
1596196800000|2020-07-31 12:00:00|6664|6662.2|6667.3|6665.5|6674|6670|6660.2|6657.9|3789
1596200400000|2020-07-31 13:00:00|6667.6|6665.8|6666|6663|6668.8|6666.8|6651|6649.1|5420
1596204000000|2020-07-31 14:00:00|6666.1|6663.1|6661.6|6658.6|6674.9|6671.9|6651.2|6648.7|7020
1596207600000|2020-07-31 15:00:00|6660.8|6659|6643.9|6642.1|6665.7|6663.2|6640.9|6639.1|5852
1596211200000|2020-07-31 16:00:00|6644|6642.2|6635|6633.2|6644.4|6642.6|6624.1|6621.8|5509
1596214800000|2020-07-31 17:00:00|6634.9|6633.1|6635.7|6633.9|6643.2|6641.4|6632.7|6630.9|4064
1596218400000|2020-07-31 18:00:00|6635.8|6634|6630.4|6628.6|6639.2|6637.4|6626.5|6624.7|3281
1596222000000|2020-07-31 19:00:00|6630.3|6628.5|6634.2|6632.4|6634.5|6632.7|6626.8|6624.5|2810
1596225600000|2020-07-31 20:00:00|6634.8|6631.8|6633.1|6629.1|6636|6633.1|6628.4|6625.4|2045
1596398400000|2020-08-02 20:00:00|6633.5|6623.5|6636.8|6626.8|6639|6629|6629.1|6619.1|233
1596402000000|2020-08-02 21:00:00|6636.4|6626.4|6630.3|6623.2|6641.6|6632.2|6625.6|6620.3|1251
1596405600000|2020-08-02 22:00:00|6630|6622.7|6640.1|6637.1|6641.3|6638.3|6627.9|6622.5|2926
1596409200000|2020-08-02 23:00:00|6640|6637|6635.8|6632.8|6640.9|6637.9|6627.8|6625.5|4008
1596412800000|2020-08-03 00:00:00|6635.9|6632.9|6623|6620|6639.9|6636.9|6615.6|6612.8|5287
1596416400000|2020-08-03 01:00:00|6622.2|6620.4|6634.2|6632.4|6635.9|6633.6|6616.4|6614.1|5446
1596420000000|2020-08-03 02:00:00|6634.7|6631.7|6629.9|6626.9|6635.3|6632.3|6622.2|6619.9|3303
1596423600000|2020-08-03 03:00:00|6630|6627|6632.7|6630.9|6635.1|6633.3|6629.7|6627|2234
1596427200000|2020-08-03 04:00:00|6632.8|6631|6637.5|6635.7|6639.3|6637.5|6631.3|6629.5|1657
1596430800000|2020-08-03 05:00:00|6637.6|6635.8|6642.7|6639.7|6643.7|6641.9|6637.5|6635.5|2170
1596434400000|2020-08-03 06:00:00|6642.8|6639.8|6620.1|6618.3|6642.8|6639.8|6618.5|6616.7|3310
1596438000000|2020-08-03 07:00:00|6620.2|6618.4|6628.6|6626.8|6630.7|6628.9|6618.9|6617.1|3775
1596441600000|2020-08-03 08:00:00|6628.5|6626.7|6636.6|6634.8|6638.5|6636.7|6627.5|6625.7|3443
1596445200000|2020-08-03 09:00:00|6636.7|6634.9|6628.7|6626.9|6637.2|6634.9|6623.2|6621.4|3398
1596448800000|2020-08-03 10:00:00|6628.4|6626.6|6627.9|6626.1|6632.9|6631.1|6619.8|6618|3456
1596452400000|2020-08-03 11:00:00|6628|6626.2|6625.8|6624|6633|6631.2|6622.8|6621|2503
1596456000000|2020-08-03 12:00:00|6625.9|6624.1|6602.1|6600.3|6630.3|6628.5|6599.7|6597.7|3257
1596459600000|2020-08-03 13:00:00|6602.4|6600.6|6582.4|6578.8|6603.7|6601.9|6576.2|6574.1|4081
1596463200000|2020-08-03 14:00:00|6582.1|6579.1|6588.7|6586.9|6595.2|6592.9|6580.8|6578.4|4347
1596466800000|2020-08-03 15:00:00|6588.8|6587|6600.8|6599|6601.5|6599.2|6587.7|6585.9|3341
1596470400000|2020-08-03 16:00:00|6600.6|6598.8|6608|6606.2|6608.6|6606.4|6600|6598.2|2592
1596474000000|2020-08-03 17:00:00|6607.7|6605.9|6610.4|6608.6|6612.4|6610.6|6606.5|6604.2|1749
1596477600000|2020-08-03 18:00:00|6610.5|6608.7|6614.4|6611.4|6614.6|6612.8|6608.5|6606.7|1781
1596481200000|2020-08-03 19:00:00|6614.1|6611.1|6615.4|6613.6|6616.9|6614.4|6609.5|6607.7|1388
1596484800000|2020-08-03 20:00:00|6615.3|6613.5|6613.7|6610.7|6616.8|6614.9|6613.2|6610.2|1221
1596488400000|2020-08-03 21:00:00|6614.7|6611|6615|6611.8|6615.6|6612.1|6610.7|6606.7|1816
1596492000000|2020-08-03 22:00:00|6615.2|6611.4|6612.9|6611.1|6617.6|6614.4|6610.5|6607.5|2070
1596495600000|2020-08-03 23:00:00|6613|6611.2|6615.2|6612.2|6616.3|6613.9|6611|6608.6|1408
1596499200000|2020-08-04 00:00:00|6614.5|6612.7|6616.4|6613.4|6619.9|6618.1|6609.3|6606.9|2299
1596502800000|2020-08-04 01:00:00|6616.3|6613.3|6612.8|6611|6620.8|6618.7|6606.5|6604.1|2421
1596506400000|2020-08-04 02:00:00|6612.9|6611.1|6624.2|6622.4|6625.1|6622.8|6612.8|6611|1919
1596510000000|2020-08-04 03:00:00|6624.1|6622.3|6619.3|6617.5|6625.7|6623.9|6616.6|6614.8|1665
1596513600000|2020-08-04 04:00:00|6619.4|6617.6|6615.5|6613.7|6624.1|6621.1|6615.1|6612.8|2590
1596517200000|2020-08-04 05:00:00|6615.6|6613.8|6615.7|6612.7|6617.5|6614.8|6606.5|6604.3|2224
1596520800000|2020-08-04 06:00:00|6616|6613|6622.7|6620.9|6623.8|6621.9|6610|6607.9|3381
1596524400000|2020-08-04 07:00:00|6622.6|6620.8|6609.6|6607.8|6626.3|6623.6|6609.3|6607.5|4127
1596528000000|2020-08-04 08:00:00|6609.5|6607.7|6613.4|6611.6|6614.4|6612.6|6598.5|6596.7|3789
1596531600000|2020-08-04 09:00:00|6613.5|6611.7|6612|6609|6620.4|6618.4|6610.8|6609|3117
1596535200000|2020-08-04 10:00:00|6611.5|6609.7|6610.4|6608.6|6614.8|6612.7|6606.2|6604.2|2949
1596538800000|2020-08-04 11:00:00|6610.3|6608.5|6607.7|6605.9|6616.7|6614.9|6599.6|6597.2|3301
1596542400000|2020-08-04 12:00:00|6607.6|6605.8|6592.4|6590.6|6611.8|6609.8|6590.3|6588.5|3567
1596546000000|2020-08-04 13:00:00|6592.3|6590.5|6601|6598|6602|6599.7|6590.5|6588.3|3803
1596549600000|2020-08-04 14:00:00|6600.8|6597.8|6611.2|6609.4|6614.5|6612.7|6600.8|6597.8|4101
1596553200000|2020-08-04 15:00:00|6611.3|6609.5|6611.1|6609.3|6619.1|6617.1|6605.1|6602.8|3378
1596556800000|2020-08-04 16:00:00|6611.2|6609.4|6610.3|6608.5|6615.4|6613.6|6605.6|6603.3|2696
1596560400000|2020-08-04 17:00:00|6610.1|6608.3|6613.3|6611.5|6615.1|6612.9|6606.7|6604.1|2517
1596564000000|2020-08-04 18:00:00|6613.2|6611.4|6612.5|6609.5|6616.6|6614.8|6605.1|6603|2326
1596567600000|2020-08-04 19:00:00|6612.3|6609.3|6626.4|6624.6|6628.1|6625.1|6609.6|6607.5|2204
1596571200000|2020-08-04 20:00:00|6626.5|6624.7|6623.7|6620.7|6627|6625.2|6619.3|6616.9|1245
1596574800000|2020-08-04 21:00:00|6625.3|6621.3|6621.1|6617.1|6629.9|6625.9|6619.1|6615.1|2384
1596578400000|2020-08-04 22:00:00|6621.9|6617.9|6639.7|6636.7|6645.6|6642.6|6620.5|6616.5|2393
1596582000000|2020-08-04 23:00:00|6639.6|6636.6|6646.2|6643.2|6648.3|6645.3|6631.9|6628.9|1900
1596585600000|2020-08-05 00:00:00|6646.1|6643.1|6643.1|6640.1|6648.3|6646.3|6635.7|6633.2|2947
1596589200000|2020-08-05 01:00:00|6643.2|6640.2|6636|6634.2|6645.7|6643.6|6635.9|6633.9|2928
1596592800000|2020-08-05 02:00:00|6635.9|6634.1|6649.3|6647.5|6649.9|6648.1|6634.2|6632.4|2591
1596596400000|2020-08-05 03:00:00|6649.4|6647.6|6648.1|6646.3|6650|6647.8|6643.4|6641.6|1673
1596600000000|2020-08-05 04:00:00|6648|6646.2|6645.9|6644.1|6649.2|6647.4|6643.1|6641.3|1420
1596603600000|2020-08-05 05:00:00|6645.8|6644|6636.4|6634.6|6646.4|6644.6|6636.4|6634.6|1381
1596607200000|2020-08-05 06:00:00|6636.5|6634.7|6648|6645|6648|6645.7|6631.2|6629.4|2770
1596610800000|2020-08-05 07:00:00|6647.4|6645.6|6652.8|6651|6660.5|6658.7|6641.4|6639|3877
1596614400000|2020-08-05 08:00:00|6653.4|6650.4|6653.5|6651.7|6660.2|6658.1|6637.4|6635.6|3726
1596618000000|2020-08-05 09:00:00|6654|6652.2|6665.4|6663.6|6668.7|6666.9|6650.3|6648|3627
1596621600000|2020-08-05 10:00:00|6665.7|6663.9|6648.9|6647.1|6667.8|6665.4|6646.3|6644.5|3358
1596625200000|2020-08-05 11:00:00|6649|6647.2|6658.5|6656.7|6658.5|6656.7|6643.2|6641.4|2958
1596628800000|2020-08-05 12:00:00|6658.6|6656.8|6662.2|6660.4|6666.8|6663.8|6652.2|6649.7|3898
1596632400000|2020-08-05 13:00:00|6662.3|6660.5|6670.1|6667.1|6674.4|6672.1|6654.2|6651.8|4326
1596636000000|2020-08-05 14:00:00|6670|6667|6662|6660.2|6670.5|6668.6|6655.1|6652.8|4583
1596639600000|2020-08-05 15:00:00|6662.2|6660.4|6662.7|6660.9|6674.9|6672.9|6661.4|6659.4|3786
1596643200000|2020-08-05 16:00:00|6662.6|6660.8|6651.9|6650.1|6665.3|6663.5|6646.2|6644.2|3573
1596646800000|2020-08-05 17:00:00|6651.5|6649.7|6645.6|6643.8|6655.3|6652.8|6645|6642.8|2118
1596650400000|2020-08-05 18:00:00|6645.5|6643.7|6643.2|6641.4|6648.3|6646.5|6639.3|6637.5|1869
1596654000000|2020-08-05 19:00:00|6643.8|6640.8|6646.2|6644.4|6647.9|6645.9|6642.3|6640|1290
1596657600000|2020-08-05 20:00:00|6646|6644.2|6649|6646|6650.3|6647.3|6644|6642|1116
1596661200000|2020-08-05 21:00:00|6649.5|6646.5|6652.6|6648.6|6656.7|6652.7|6646.4|6642.4|1894
1596664800000|2020-08-05 22:00:00|6653.4|6649.4|6651.6|6648.6|6654.4|6651.4|6651|6647|1777
1596668400000|2020-08-05 23:00:00|6650.5|6648.7|6647.2|6645.4|6655|6652.4|6647.2|6644.9|2157
1596672000000|2020-08-06 00:00:00|6647.1|6645.3|6656.4|6654.6|6659.3|6657.1|6646.1|6643.7|2253
1596675600000|2020-08-06 01:00:00|6656.5|6654.7|6641.2|6639.4|6659.3|6657.5|6639.3|6636.8|2752
1596679200000|2020-08-06 02:00:00|6641.1|6639.3|6630.6|6627.6|6642.9|6640.7|6629.4|6627.1|3396
1596682800000|2020-08-06 03:00:00|6630.7|6627.7|6638.4|6636.6|6642.1|6640.1|6629.7|6626.7|2381
1596686400000|2020-08-06 04:00:00|6638.3|6636.5|6642.8|6641|6643.6|6641.6|6637.6|6635.6|1928
1596690000000|2020-08-06 05:00:00|6642.6|6640.8|6646|6643|6648.6|6646.4|6641.5|6639.5|2580
1596693600000|2020-08-06 06:00:00|6646.3|6643.3|6643.9|6640.9|6656.7|6653.7|6635.4|6633.3|4702
1596697200000|2020-08-06 07:00:00|6643.5|6640.5|6636.6|6633.6|6646.2|6644.2|6633|6631.1|4882
1596700800000|2020-08-06 08:00:00|6636.4|6633.4|6638.8|6637|6643.1|6640.6|6631.7|6629.9|4003
1596704400000|2020-08-06 09:00:00|6638.9|6637.1|6647.7|6645.9|6651.2|6649|6637.5|6635.1|3484
1596708000000|2020-08-06 10:00:00|6647.6|6645.8|6635.7|6633.9|6650.5|6648.7|6634.5|6632.7|3102
1596711600000|2020-08-06 11:00:00|6635.6|6633.8|6645|6643.2|6645.1|6643.3|6631.5|6629.7|3554
1596715200000|2020-08-06 12:00:00|6645.1|6643.3|6656|6654.2|6658.1|6656.3|6641.7|6639.9|3488
1596718800000|2020-08-06 13:00:00|6655.5|6653.7|6666.7|6664.9|6670.5|6668.7|6647.5|6645.6|3922
1596722400000|2020-08-06 14:00:00|6666.8|6665|6661.1|6659.3|6667.9|6665.9|6644.1|6642.3|5108
1596726000000|2020-08-06 15:00:00|6661|6659.2|6660.1|6658.3|6666.2|6664.4|6650.2|6648.4|4027
1596729600000|2020-08-06 16:00:00|6660|6658.2|6675.7|6673.9|6677.6|6675.4|6660|6658.2|3981
1596733200000|2020-08-06 17:00:00|6675.4|6673.6|6674.1|6672.3|6680|6678.2|6672.1|6669.9|2625
1596736800000|2020-08-06 18:00:00|6673.9|6672.1|6677|6675.2|6678.3|6676.2|6669|6667.2|2300
1596740400000|2020-08-06 19:00:00|6677.6|6674.6|6687|6685.2|6688.9|6687.1|6671|6668.4|2832
1596744000000|2020-08-06 20:00:00|6686.9|6685.1|6688.5|6685.5|6691.2|6688.2|6684|6682.2|1275
1596747600000|2020-08-06 21:00:00|6688.4|6685.4|6689.9|6685.9|6693.2|6689.2|6683.2|6679.2|1956
1596751200000|2020-08-06 22:00:00|6689.6|6685.6|6687.1|6684.1|6692.3|6689.3|6686|6683.1|1334
1596754800000|2020-08-06 23:00:00|6687.5|6684.5|6683.8|6682|6689.5|6687|6683.1|6681|2030
1596758400000|2020-08-07 00:00:00|6684.1|6682.3|6685.3|6683.5|6691.6|6689.8|6680.6|6678.8|2791
1596762000000|2020-08-07 01:00:00|6685.2|6683.4|6683.8|6682|6686.2|6684.4|6676.1|6673.7|3604
1596765600000|2020-08-07 02:00:00|6683.6|6681.8|6676.9|6675.1|6685.2|6683.4|6670.9|6669.1|3403
1596769200000|2020-08-07 03:00:00|6677|6675.2|6666.2|6664.4|6680.3|6678.2|6663.5|6661.7|3938
1596772800000|2020-08-07 04:00:00|6666.3|6664.5|6669.7|6667.9|6672|6669.8|6661.7|6659.9|2798
1596776400000|2020-08-07 05:00:00|6669.4|6667.6|6671.8|6668.8|6675.6|6673.7|6665|6663.1|3017
1596780000000|2020-08-07 06:00:00|6671.6|6668.6|6664.5|6661.5|6678.6|6676.8|6662.5|6660.7|3224
1596783600000|2020-08-07 07:00:00|6664.4|6661.4|6667.2|6665.4|6669.5|6667.7|6661.6|6659.8|3615
1596787200000|2020-08-07 08:00:00|6666.9|6665.1|6655.8|6654|6666.9|6665.1|6653.7|6651.5|3237
1596790800000|2020-08-07 09:00:00|6655.9|6654.1|6651.8|6650|6659.7|6657.9|6649.9|6648.1|3482
1596794400000|2020-08-07 10:00:00|6651.9|6650.1|6644.2|6642.4|6651.9|6650.1|6643.2|6641.4|2845
1596798000000|2020-08-07 11:00:00|6644.4|6642.6|6648.6|6646.8|6650.6|6648.8|6644.4|6642.6|2362
1596801600000|2020-08-07 12:00:00|6648.7|6646.9|6649.7|6647.9|6656.9|6654.1|6640.5|6637.5|4780
1596805200000|2020-08-07 13:00:00|6649.8|6648|6621.7|6618.7|6650.4|6648.6|6611.6|6609.1|5751
1596808800000|2020-08-07 14:00:00|6620.4|6618.6|6619.6|6617.8|6621.7|6619.9|6604.6|6602.8|4911
1596812400000|2020-08-07 15:00:00|6619.5|6617.7|6606.7|6604.9|6625|6623.2|6606.2|6604.4|3714
1596816000000|2020-08-07 16:00:00|6606.8|6605|6597.1|6595.3|6608.7|6606.9|6596.1|6594.3|3115
1596819600000|2020-08-07 17:00:00|6597|6595.2|6597.4|6595.6|6599.4|6597.6|6589.7|6587.9|3348
1596823200000|2020-08-07 18:00:00|6597.3|6595.5|6598|6596.2|6601.2|6599.1|6594.9|6593.1|2672
1596826800000|2020-08-07 19:00:00|6597.7|6595.9|6604.2|6601.2|6604.4|6601.8|6596.5|6594.2|1916
1596830400000|2020-08-07 20:00:00|6604.3|6601.3|6600.8|6596.8|6605.3|6602.8|6599.6|6596.4|1253
1597003200000|2020-08-09 20:00:00|6605.1|6600.1|6613.4|6608.4|6617.1|6608.4|6605.1|6597.8|88
1597006800000|2020-08-09 21:00:00|6616.4|6606.4|6608.6|6604.8|6617.2|6608.6|6604.5|6595|1878
1597010400000|2020-08-09 22:00:00|6608.9|6604.7|6593.4|6590.4|6608.9|6604.7|6593|6590.4|2391
1597014000000|2020-08-09 23:00:00|6593.6|6590.6|6600.4|6597.4|6603.5|6600.9|6593|6590.6|2287
1597017600000|2020-08-10 00:00:00|6600.5|6597.5|6604.6|6601.6|6609|6607.2|6598.8|6596.8|2292
1597021200000|2020-08-10 01:00:00|6604.3|6601.3|6601.5|6599.7|6605.2|6603.2|6597.1|6595.1|2883
1597024800000|2020-08-10 02:00:00|6601.6|6599.8|6607.9|6604.9|6609.8|6608|6600|6598.2|2167
1597028400000|2020-08-10 03:00:00|6607.8|6604.8|6609.2|6607.4|6609.4|6607.6|6603.1|6601.3|1339
1597032000000|2020-08-10 04:00:00|6609.4|6607.6|6607.7|6605.9|6610.5|6608.5|6606.4|6604.2|1276
1597035600000|2020-08-10 05:00:00|6607.8|6606|6610.1|6608.3|6611.6|6609.2|6606.4|6604.1|1514
1597039200000|2020-08-10 06:00:00|6610.8|6607.8|6593.6|6591.8|6613.3|6611.1|6592.7|6590.9|2672
1597042800000|2020-08-10 07:00:00|6593.7|6591.9|6586.5|6584.7|6597.9|6596.1|6585|6583.2|3332
1597046400000|2020-08-10 08:00:00|6586.6|6584.8|6598.8|6597|6599.3|6597.5|6584.3|6582.5|2852
1597050000000|2020-08-10 09:00:00|6598.9|6597.1|6587.4|6585.6|6599.7|6597.9|6584.5|6582.7|2214
1597053600000|2020-08-10 10:00:00|6587.5|6585.7|6580.9|6579.1|6590|6588.2|6580.4|6578.6|2433
1597057200000|2020-08-10 11:00:00|6581.3|6579.5|6587.5|6585.7|6589.2|6587.4|6578.7|6576.9|2405
1597060800000|2020-08-10 12:00:00|6587.4|6585.6|6601.2|6599.4|6602.9|6601.1|6586.6|6584.8|2584
1597064400000|2020-08-10 13:00:00|6600.8|6599|6607.5|6605.7|6612.5|6610.7|6599.9|6598.1|3101
1597068000000|2020-08-10 14:00:00|6607.6|6605.8|6592|6590.2|6608.5|6606.7|6591.5|6589.7|3610
1597071600000|2020-08-10 15:00:00|6591.8|6590|6591.8|6590|6597.7|6595.9|6590.6|6588.8|3010
1597075200000|2020-08-10 16:00:00|6591.7|6589.9|6590.5|6588.7|6596.1|6594.3|6585.1|6583.3|2575
1597078800000|2020-08-10 17:00:00|6590.6|6588.8|6590.7|6588.9|6593.5|6591.7|6587.7|6585.9|2019
1597082400000|2020-08-10 18:00:00|6590.6|6588.8|6589.8|6586.8|6592.7|6590.9|6587.1|6585.3|2174
1597086000000|2020-08-10 19:00:00|6590.3|6587.3|6594.5|6592.7|6594.9|6593.1|6586.8|6585|1612
1597089600000|2020-08-10 20:00:00|6594.3|6592.5|6592.8|6589.8|6595.6|6593.1|6591.4|6588.9|1074
1597093200000|2020-08-10 21:00:00|6597.8|6588.8|6595.3|6588.2|6603.5|6594.5|6589.9|6580.9|3021
1597096800000|2020-08-10 22:00:00|6595.5|6588.3|6591.3|6588.3|6595.7|6591.5|6590.2|6587.2|1518
1597100400000|2020-08-10 23:00:00|6591.4|6588.4|6593.3|6591.5|6594.1|6592|6589.6|6587.1|2306
1597104000000|2020-08-11 00:00:00|6593.1|6591.3|6588.1|6586.3|6595.6|6593.8|6586|6584.2|3109
1597107600000|2020-08-11 01:00:00|6588.2|6586.4|6610|6608.2|6613.5|6611.7|6586.2|6584.4|3007
1597111200000|2020-08-11 02:00:00|6609.9|6608.1|6612.1|6610.3|6617.8|6616|6609|6606.9|2737
1597114800000|2020-08-11 03:00:00|6612.2|6610.4|6621.8|6620|6623|6621.2|6605.8|6604|2394
1597118400000|2020-08-11 04:00:00|6621.7|6619.9|6623.8|6622|6627.6|6625.8|6620.6|6618.8|1842
1597122000000|2020-08-11 05:00:00|6623.7|6621.9|6619.3|6616.3|6625.6|6623.8|6615.7|6613.9|2295
1597125600000|2020-08-11 06:00:00|6619.4|6616.4|6603.6|6601.8|6624.7|6622.9|6602.7|6600.9|3342
1597129200000|2020-08-11 07:00:00|6603.7|6601.9|6608.8|6607|6612.4|6610.6|6603.1|6601.3|3203
1597132800000|2020-08-11 08:00:00|6608.7|6606.9|6619.7|6617.9|6620|6618.2|6604.5|6602.7|3793
1597136400000|2020-08-11 09:00:00|6619.8|6618|6604.6|6601.6|6628|6626.2|6590.6|6588.8|5152
1597140000000|2020-08-11 10:00:00|6604.2|6601.2|6606.1|6604.3|6614.9|6612.9|6604.1|6601.2|3333
1597143600000|2020-08-11 11:00:00|6606.3|6604.5|6606.3|6604.5|6614.6|6612.8|6598.5|6596.7|3324
1597147200000|2020-08-11 12:00:00|6606.5|6604.7|6608.4|6606.6|6615.6|6613.8|6604.8|6603|4299
1597150800000|2020-08-11 13:00:00|6608.3|6606.5|6593.5|6591.7|6608.5|6606.7|6592.8|6591|5428
1597154400000|2020-08-11 14:00:00|6593.6|6591.8|6596.7|6594.9|6597.7|6595.9|6589.4|6587.6|4290
1597158000000|2020-08-11 15:00:00|6597.5|6595.7|6576|6574.2|6597.5|6595.7|6572.4|6570.6|4199
1597161600000|2020-08-11 16:00:00|6575.9|6574.1|6589.2|6587.4|6593.5|6591.7|6575.8|6574|3416
1597165200000|2020-08-11 17:00:00|6589.4|6587.6|6589.6|6587.8|6590.7|6588.9|6584.8|6583|3451
1597168800000|2020-08-11 18:00:00|6589.7|6587.9|6586.5|6583.5|6591.2|6589.4|6578.3|6576.5|3247
1597172400000|2020-08-11 19:00:00|6585.9|6584.1|6581.1|6578.1|6586.7|6584.3|6576.4|6574.1|2944
1597176000000|2020-08-11 20:00:00|6581.3|6578.3|6578.8|6575.8|6585|6582.6|6576.7|6574.3|1719
1597179600000|2020-08-11 21:00:00|6578.4|6575.4|6577.6|6573.7|6582|6578|6574.1|6570.1|1974
1597183200000|2020-08-11 22:00:00|6577.1|6573.8|6572.6|6569.6|6579.5|6576.1|6569.1|6566.1|2283
1597186800000|2020-08-11 23:00:00|6572.4|6569.4|6570.2|6567.2|6573.5|6570.9|6565.1|6562.7|2278
1597190400000|2020-08-12 00:00:00|6570.3|6567.3|6569.2|6567.4|6573.7|6570.9|6563.1|6560.8|3641
1597194000000|2020-08-12 01:00:00|6568.9|6567.1|6569.9|6565.9|6576.6|6573.8|6564|6561|4404
1597197600000|2020-08-12 02:00:00|6570.5|6566.5|6547.9|6544.9|6570.8|6566.8|6526|6522.9|5725
1597201200000|2020-08-12 03:00:00|6547.3|6544.3|6550.8|6547.8|6564.2|6561.2|6546|6543|4185
1597204800000|2020-08-12 04:00:00|6550.7|6547.7|6542.9|6539.9|6551|6548|6540.8|6538.3|2954
1597208400000|2020-08-12 05:00:00|6542.8|6539.8|6548.9|6545.9|6551.2|6549|6539.4|6536.9|2437
1597212000000|2020-08-12 06:00:00|6548.3|6545.3|6546.4|6543.4|6555.1|6552.7|6545.3|6543.1|3472
1597215600000|2020-08-12 07:00:00|6545.6|6543.8|6545.4|6543.6|6551.7|6549.4|6541.3|6539.5|4077
1597219200000|2020-08-12 08:00:00|6545.5|6543.7|6544.4|6541.4|6554.3|6551.6|6537.4|6535.4|3400
1597222800000|2020-08-12 09:00:00|6544.3|6541.3|6555.5|6553.7|6559.7|6557.1|6540.2|6537.8|3752
1597226400000|2020-08-12 10:00:00|6555.4|6553.6|6556.1|6554.3|6559.3|6557.5|6551.4|6549|3000
1597230000000|2020-08-12 11:00:00|6556.2|6554.4|6543.8|6542|6556.8|6554.5|6536.8|6533.8|3268
1597233600000|2020-08-12 12:00:00|6543.9|6542.1|6562.3|6560.5|6566.8|6563.8|6539.6|6537.6|4273
1597237200000|2020-08-12 13:00:00|6562.4|6560.6|6570.4|6568.6|6582.9|6580.1|6562.4|6560.3|4727
1597240800000|2020-08-12 14:00:00|6570.3|6568.5|6596.5|6594.7|6601|6599.2|6564.1|6562.3|4543
1597244400000|2020-08-12 15:00:00|6596.2|6594.4|6587.2|6585.4|6596.6|6594.8|6582.3|6580.5|3673
1597248000000|2020-08-12 16:00:00|6587.1|6585.3|6588.6|6586.8|6592.4|6590.6|6582.7|6580.9|2847
1597251600000|2020-08-12 17:00:00|6588.5|6586.7|6588.9|6587.1|6592.4|6590.6|6586.2|6584.4|2832
1597255200000|2020-08-12 18:00:00|6588.6|6586.8|6578.9|6575.9|6589.7|6587.9|6577.7|6575.7|2924
1597258800000|2020-08-12 19:00:00|6578.2|6576.4|6578.8|6577|6581.1|6579.3|6574|6571.4|2117
1597262400000|2020-08-12 20:00:00|6578.7|6576.9|6580|6577|6586.3|6583.8|6578.5|6575.9|1344
1597266000000|2020-08-12 21:00:00|6579.8|6576.8|6577.9|6574.3|6582.2|6578.8|6575.6|6572.3|2776
1597269600000|2020-08-12 22:00:00|6578.1|6574.5|6579|6576|6580.8|6578.3|6575.5|6573|1158
1597273200000|2020-08-12 23:00:00|6579.1|6576.1|6577.6|6575.8|6580|6577.5|6574.7|6572|1793
1597276800000|2020-08-13 00:00:00|6577.2|6575.4|6587|6584|6599.9|6597.8|6577.2|6575.4|2886
1597280400000|2020-08-13 01:00:00|6586.8|6583.8|6577.4|6575.6|6590.9|6587.9|6572.7|6569.7|4234
1597284000000|2020-08-13 02:00:00|6577.3|6575.5|6571.7|6569.9|6578.3|6576.1|6567.7|6565.9|2619
1597287600000|2020-08-13 03:00:00|6572.1|6570.3|6571.3|6569.5|6575.6|6573.5|6570.5|6568.7|2095
1597291200000|2020-08-13 04:00:00|6571.2|6569.4|6564.6|6562.8|6574|6571.6|6563.6|6561.8|2164
1597294800000|2020-08-13 05:00:00|6564.5|6562.7|6569.3|6567.5|6571.5|6569.7|6563.5|6561.7|2489
1597298400000|2020-08-13 06:00:00|6569.4|6567.6|6571|6568|6575.4|6573.6|6566.5|6564.7|3321
1597302000000|2020-08-13 07:00:00|6570.9|6567.9|6570.5|6568.7|6574.4|6572.6|6561.7|6559.9|3592
1597305600000|2020-08-13 08:00:00|6570.4|6568.6|6569.5|6567.7|6573.5|6571.7|6565.2|6563.4|3308
1597309200000|2020-08-13 09:00:00|6569.6|6567.8|6565.7|6563.9|6570|6568.2|6560.2|6558.4|2796
1597312800000|2020-08-13 10:00:00|6565.6|6563.8|6571.3|6569.5|6576|6574.2|6565.3|6563.5|2886
1597316400000|2020-08-13 11:00:00|6571.2|6569.4|6559.6|6557.8|6575.3|6573.5|6557.3|6555.5|3465
1597320000000|2020-08-13 12:00:00|6559.5|6557.7|6567.6|6565.8|6570|6567.9|6555.1|6552.9|3684
1597323600000|2020-08-13 13:00:00|6567.5|6565.7|6573.8|6570.8|6574.8|6573|6556.1|6554.2|4829
1597327200000|2020-08-13 14:00:00|6573.1|6571.3|6570.2|6568.4|6577.2|6575.4|6564.7|6562.9|4474
1597330800000|2020-08-13 15:00:00|6570.1|6568.3|6557.6|6555.8|6570.1|6568.3|6553.9|6552.1|3543
1597334400000|2020-08-13 16:00:00|6557.2|6555.4|6560.9|6559.1|6561.8|6560|6556.9|6555.1|2347
1597338000000|2020-08-13 17:00:00|6560.8|6559|6556.1|6554.3|6561.9|6560.1|6552.8|6551|3154
1597341600000|2020-08-13 18:00:00|6556.2|6554.4|6541|6539.2|6557.8|6555.8|6540.2|6537.8|3909
1597345200000|2020-08-13 19:00:00|6541.6|6538.6|6541.8|6540|6546.1|6544.1|6537.9|6535.4|2716
1597348800000|2020-08-13 20:00:00|6541.7|6539.9|6548.5|6545.5|6553.6|6551|6541.2|6538.7|1667
1597352400000|2020-08-13 21:00:00|6548.7|6545.4|6549.4|6545.4|6556.2|6552.2|6545.9|6541.9|2421
1597356000000|2020-08-13 22:00:00|6549.5|6545.5|6550|6547|6550.4|6548|6545.6|6542.8|1537
1597359600000|2020-08-13 23:00:00|6549.3|6547.5|6546.4|6544.6|6552.4|6549.9|6543.6|6541.8|2352
1597363200000|2020-08-14 00:00:00|6546.3|6544.5|6539.1|6537.3|6548.2|6546.4|6538.6|6536.8|2533
1597366800000|2020-08-14 01:00:00|6539.2|6537.4|6539.7|6537.9|6543.4|6541.6|6533.9|6532.1|2890
1597370400000|2020-08-14 02:00:00|6539.6|6537.8|6538.3|6536.5|6540.2|6538.4|6535.1|6532.8|2599
1597374000000|2020-08-14 03:00:00|6538.2|6536.4|6528.7|6526.9|6538.2|6536.4|6527.3|6525.5|2420
1597377600000|2020-08-14 04:00:00|6528.8|6527|6537.5|6535.7|6539.9|6538.1|6528.3|6525.9|1687
1597381200000|2020-08-14 05:00:00|6537.4|6535.6|6541.5|6538.5|6542.3|6540.1|6532|6529.9|2581
1597384800000|2020-08-14 06:00:00|6541.7|6538.7|6536.2|6534.4|6547.8|6546|6536.2|6533.9|2812
1597388400000|2020-08-14 07:00:00|6536|6534.2|6538.7|6536.9|6543.9|6542.1|6536|6534.2|3264
1597392000000|2020-08-14 08:00:00|6538.8|6537|6538.7|6536.9|6542.1|6540|6532.8|6530.4|2899
1597395600000|2020-08-14 09:00:00|6538.6|6536.8|6533.9|6532.1|6539.2|6536.9|6529.6|6527.8|2704
1597399200000|2020-08-14 10:00:00|6533.8|6532|6534.3|6532.5|6538.6|6536.8|6531.6|6529.8|2807
1597402800000|2020-08-14 11:00:00|6534.2|6532.4|6539.4|6537.6|6542.7|6540.9|6532.3|6530.5|2475
1597406400000|2020-08-14 12:00:00|6539.5|6537.7|6543|6541.2|6547.1|6545.3|6536.6|6534.8|3102
1597410000000|2020-08-14 13:00:00|6543.1|6541.3|6555.9|6552.9|6557.3|6555.1|6542.3|6540.1|3904
1597413600000|2020-08-14 14:00:00|6556|6553|6557.5|6555.7|6560.5|6558.7|6536.9|6535|4144
1597417200000|2020-08-14 15:00:00|6557.7|6555.9|6554.4|6552.6|6558.1|6556.3|6551.4|6549.1|2662
1597420800000|2020-08-14 16:00:00|6554.8|6553|6550.5|6548.7|6555|6553.2|6545.8|6544|2972
1597424400000|2020-08-14 17:00:00|6550.6|6548.8|6548.3|6546.5|6553|6550.8|6547.9|6546.1|2072
1597428000000|2020-08-14 18:00:00|6548.2|6546.4|6549.5|6547.7|6550.4|6548.6|6545.5|6543.7|1814
1597431600000|2020-08-14 19:00:00|6549.6|6547.8|6546.2|6544.4|6551.4|6549.6|6544.2|6542|1670
1597435200000|2020-08-14 20:00:00|6546.3|6544.5|6543.8|6540.1|6548|6545.5|6542.7|6539.6|1129
1597608000000|2020-08-16 20:00:00|6544.9|6539.9|6546.7|6542.7|6548.7|6543.3|6542.5|6532.5|23
1597611600000|2020-08-16 21:00:00|6547.3|6542.6|6551.1|6544.3|6556.1|6550.6|6545.7|6537.6|557
1597615200000|2020-08-16 22:00:00|6551|6544|6541.9|6538.9|6553.6|6547.9|6541.5|6538.8|1606
1597618800000|2020-08-16 23:00:00|6542|6539|6544.1|6542.3|6545.3|6543.5|6537.5|6535|2088
1597622400000|2020-08-17 00:00:00|6544.2|6542.4|6532.6|6530.8|6545.6|6543.8|6531.5|6529.7|1870
1597626000000|2020-08-17 01:00:00|6532.9|6531.1|6537.5|6535.7|6539.4|6537.6|6528.2|6526.4|1890
1597629600000|2020-08-17 02:00:00|6537.4|6535.6|6545.7|6543.9|6550.8|6549|6537.3|6535.5|1820
1597633200000|2020-08-17 03:00:00|6545.6|6543.8|6533.9|6532.1|6545.6|6543.8|6533.7|6531.9|1312
1597636800000|2020-08-17 04:00:00|6533.8|6532|6532.8|6531|6534.9|6533.1|6530.6|6528.8|1307
1597640400000|2020-08-17 05:00:00|6532.7|6530.9|6536.9|6535.1|6537|6535.2|6531.9|6530.1|1421
1597644000000|2020-08-17 06:00:00|6537.3|6535.5|6540.1|6538.3|6543.7|6541.9|6535.6|6533.8|2595
1597647600000|2020-08-17 07:00:00|6540|6538.2|6539.9|6538.1|6544.1|6542.3|6533.4|6531.6|4382
1597651200000|2020-08-17 08:00:00|6540.1|6538.3|6530.4|6528.6|6540.4|6538.6|6522.5|6520.7|3082
1597654800000|2020-08-17 09:00:00|6530.2|6528.4|6538|6536.2|6540.3|6538.5|6530.2|6528.4|2971
1597658400000|2020-08-17 10:00:00|6538.1|6536.3|6525.8|6524|6538.1|6536.3|6524.6|6522.8|2727
1597662000000|2020-08-17 11:00:00|6526|6524.2|6525.7|6523.9|6528|6526.2|6520.7|6518.9|3400
1597665600000|2020-08-17 12:00:00|6525.3|6523.5|6530.5|6528.7|6537.2|6535.4|6520.5|6518.7|2581
1597669200000|2020-08-17 13:00:00|6530.6|6528.8|6546.6|6544.8|6551.6|6549.8|6530.3|6528.5|2564
1597672800000|2020-08-17 14:00:00|6546.5|6544.7|6542.6|6540.8|6555.1|6553.3|6540|6538.2|3313
1597676400000|2020-08-17 15:00:00|6542.5|6540.7|6547.7|6545.9|6547.9|6546.1|6539.2|6537.4|2845
1597680000000|2020-08-17 16:00:00|6547.6|6545.8|6546.6|6544.8|6548.3|6546.5|6541.7|6539.9|2448
1597683600000|2020-08-17 17:00:00|6546.7|6544.9|6541.8|6540|6548.9|6547.1|6541.6|6539.8|1632
1597687200000|2020-08-17 18:00:00|6541.7|6539.9|6544.1|6542.3|6545.3|6543.5|6540.3|6538.5|1880
1597690800000|2020-08-17 19:00:00|6545|6542|6562.6|6560.8|6565|6563|6542.8|6540.7|1439
1597694400000|2020-08-17 20:00:00|6562.5|6560.7|6559.4|6556.4|6575.4|6573|6559.3|6556.3|1301
1597698000000|2020-08-17 21:00:00|6559.6|6556.6|6557.6|6554.6|6565.8|6561.8|6555.6|6552.6|1466
1597701600000|2020-08-17 22:00:00|6557.8|6554.8|6553.3|6551.5|6561.3|6558.3|6553.2|6550.8|1058
1597705200000|2020-08-17 23:00:00|6552.4|6550.6|6553.3|6551.5|6556.3|6553.9|6550.3|6548|1569
1597708800000|2020-08-18 00:00:00|6553.4|6551.6|6568.5|6566.7|6568.5|6566.7|6553.1|6551.3|2160
1597712400000|2020-08-18 01:00:00|6568.4|6566.6|6548.4|6546.6|6569.3|6567.5|6545.4|6542.9|3381
1597716000000|2020-08-18 02:00:00|6548.5|6546.7|6539.5|6537.7|6550.1|6547.1|6535.2|6533.4|2305
1597719600000|2020-08-18 03:00:00|6540.3|6537.3|6543.5|6541.7|6549.3|6546.9|6538|6536.2|1874
1597723200000|2020-08-18 04:00:00|6543.6|6541.8|6549.5|6547.7|6550.8|6548.4|6540.4|6538.1|1626
1597726800000|2020-08-18 05:00:00|6549.6|6547.8|6545.9|6544.1|6551.7|6549.5|6545.2|6543.4|1939
1597730400000|2020-08-18 06:00:00|6546.3|6544.5|6546|6544.2|6551.9|6550.1|6542.1|6540.3|2645
1597734000000|2020-08-18 07:00:00|6545.9|6544.1|6552|6550.2|6556.7|6554.9|6544.2|6542.4|4061
1597737600000|2020-08-18 08:00:00|6551.9|6550.1|6559.9|6558.1|6560.8|6559|6547.9|6546.1|3429
1597741200000|2020-08-18 09:00:00|6559.6|6557.8|6562|6560.2|6565.4|6563.6|6557.9|6556.1|3525
1597744800000|2020-08-18 10:00:00|6561.9|6560.1|6558.1|6556.3|6567.4|6565.6|6556.6|6554.8|2980
1597748400000|2020-08-18 11:00:00|6557.7|6555.9|6566.1|6564.3|6566.9|6565.1|6556.4|6554.6|2696
1597752000000|2020-08-18 12:00:00|6566|6564.2|6585.3|6583.5|6590.2|6587.9|6565.1|6563.3|3338
1597755600000|2020-08-18 13:00:00|6585.5|6583.7|6595.4|6593.6|6605.4|6603.2|6582.3|6579.8|4400
1597759200000|2020-08-18 14:00:00|6595.3|6593.5|6584.4|6582.6|6597.2|6595.4|6569.6|6567.2|5260
1597762800000|2020-08-18 15:00:00|6584.8|6583|6587.5|6585.7|6589.4|6587.6|6579.2|6576.8|3169
1597766400000|2020-08-18 16:00:00|6587.6|6585.8|6591.3|6589.5|6593.7|6591.9|6585.9|6584.1|3118
1597770000000|2020-08-18 17:00:00|6591.5|6589.7|6596.9|6595.1|6599.8|6598|6588.7|6586.9|2272
1597773600000|2020-08-18 18:00:00|6596.8|6595|6604.2|6601.2|6610.4|6608.6|6596.8|6595|1957
1597777200000|2020-08-18 19:00:00|6604.1|6601.1|6604.1|6601.1|6607.6|6605.8|6600.6|6598.8|1174
1597780800000|2020-08-18 20:00:00|6604|6601|6602.3|6600.5|6604.7|6602.2|6600.6|6598.8|797
1597784400000|2020-08-18 21:00:00|6602.4|6600.6|6604.1|6601.1|6605.4|6603|6602|6599.5|1009
1597788000000|2020-08-18 22:00:00|6604.2|6601.2|6605.9|6602.9|6606.1|6603.5|6602.2|6600|1279
1597791600000|2020-08-18 23:00:00|6605.2|6602.2|6610.5|6607.5|6612.4|6609.8|6602.5|6600.1|1988
1597795200000|2020-08-19 00:00:00|6610.4|6607.4|6608.8|6607|6615.7|6612.9|6602.7|6600.2|3134
1597798800000|2020-08-19 01:00:00|6608.7|6606.9|6603.7|6601.9|6617.2|6615.4|6601.9|6600|3378
1597802400000|2020-08-19 02:00:00|6604.2|6601.2|6604|6601|6608.4|6606|6601.5|6599.5|2851
1597806000000|2020-08-19 03:00:00|6603.1|6601.3|6603.9|6600.9|6609.4|6607.6|6601.7|6599.3|2315
1597809600000|2020-08-19 04:00:00|6604|6601|6604.3|6601.3|6607.3|6605.5|6600.9|6598.8|2034
1597813200000|2020-08-19 05:00:00|6604.4|6601.4|6618.4|6615.4|6626.1|6623.7|6601.1|6599|3202
1597816800000|2020-08-19 06:00:00|6618.5|6615.5|6618.3|6616.5|6626.5|6624.3|6616.8|6614.3|3757
1597820400000|2020-08-19 07:00:00|6618|6616.2|6631|6629.2|6633.8|6632|6613.7|6611.9|4522
1597824000000|2020-08-19 08:00:00|6631.2|6629.4|6637.6|6634.6|6639.4|6637.6|6627|6625.2|4049
1597827600000|2020-08-19 09:00:00|6637|6635.2|6643.7|6641.9|6650.4|6648.6|6635.9|6634.1|3488
1597831200000|2020-08-19 10:00:00|6643.8|6642|6648.2|6646.4|6652.2|6650.4|6643.6|6641.8|3067
1597834800000|2020-08-19 11:00:00|6648.4|6646.6|6643.8|6642|6652.1|6650.3|6640.6|6638.8|3469
1597838400000|2020-08-19 12:00:00|6643.9|6642.1|6634.7|6632.9|6644.3|6642.5|6634.7|6632.9|2708
1597842000000|2020-08-19 13:00:00|6635.5|6633.7|6634.9|6633.1|6647.3|6645.5|6631.3|6629.5|3088
1597845600000|2020-08-19 14:00:00|6635|6633.2|6609.8|6608|6637.5|6635.7|6606.3|6604.5|4336
1597849200000|2020-08-19 15:00:00|6609.6|6607.8|6607.7|6605.9|6614.5|6612.7|6604.6|6602.8|3219
1597852800000|2020-08-19 16:00:00|6607.4|6605.6|6607.5|6605.7|6609.9|6608.1|6599.3|6597.5|3149
1597856400000|2020-08-19 17:00:00|6607.6|6605.8|6607.2|6604.2|6610.3|6608.5|6601.8|6600|2300
1597860000000|2020-08-19 18:00:00|6608.6|6605.2|6586.8|6583.8|6613.1|6611|6570.7|6568.2|6960
1597863600000|2020-08-19 19:00:00|6586.4|6583.4|6561|6559.2|6586.4|6584.3|6560.2|6558.4|3405
1597867200000|2020-08-19 20:00:00|6560.3|6558.5|6560.6|6556.6|6562.9|6561.1|6555.1|6553.3|1500
1597870800000|2020-08-19 21:00:00|6560.3|6556.3|6563.3|6560.3|6565|6561|6556.6|6553.2|2548
1597874400000|2020-08-19 22:00:00|6562.9|6559.9|6562|6560.2|6563.3|6561.5|6556.7|6554.5|1142
1597878000000|2020-08-19 23:00:00|6561.9|6560.1|6562.1|6560.3|6565.3|6563.5|6558.9|6557.1|2121
1597881600000|2020-08-20 00:00:00|6562.4|6560.6|6566.2|6564.4|6569.6|6567.8|6558.3|6556.5|1642
1597885200000|2020-08-20 01:00:00|6566.3|6564.5|6559.3|6557.5|6567.3|6565.5|6546|6544.2|2806
1597888800000|2020-08-20 02:00:00|6559.2|6557.4|6559.6|6557.8|6559.6|6557.8|6553.6|6551.8|2094
1597892400000|2020-08-20 03:00:00|6559.5|6557.7|6567.8|6566|6572.3|6570.5|6558.4|6556.6|1881
1597896000000|2020-08-20 04:00:00|6567.9|6566.1|6564.1|6562.3|6570.2|6568.4|6563|6561.2|1344
1597899600000|2020-08-20 05:00:00|6564|6562.2|6559|6557.2|6564.2|6562.4|6553.9|6552.1|2072
1597903200000|2020-08-20 06:00:00|6559.1|6557.3|6552.6|6550.8|6563.5|6561.7|6547.7|6545.9|3916
1597906800000|2020-08-20 07:00:00|6552.5|6550.7|6555.1|6553.3|6564.3|6562.5|6551.3|6549.5|4261
1597910400000|2020-08-20 08:00:00|6555.3|6553.5|6535.2|6533.4|6555.3|6553.5|6526|6524.2|4387
1597914000000|2020-08-20 09:00:00|6534.5|6532.7|6533.3|6531.5|6540.4|6538.6|6525.9|6524.1|3394
1597917600000|2020-08-20 10:00:00|6533.4|6531.6|6538.5|6536.7|6542.1|6540.3|6530.2|6528.4|3368
1597921200000|2020-08-20 11:00:00|6538.7|6536.9|6528.6|6526.8|6539|6537.2|6525.9|6524.1|3939
1597924800000|2020-08-20 12:00:00|6528.3|6526.5|6502.2|6500.4|6529.1|6527.3|6501.1|6499.3|4004
1597928400000|2020-08-20 13:00:00|6502.1|6500.3|6495.2|6493.4|6505.1|6503.3|6489.7|6487.9|4546
1597932000000|2020-08-20 14:00:00|6495.3|6493.5|6505.3|6503.5|6513.5|6511.7|6491.2|6489.4|4447
1597935600000|2020-08-20 15:00:00|6505.2|6503.4|6517.7|6515.9|6519.3|6517.5|6499.1|6497.3|3262
1597939200000|2020-08-20 16:00:00|6517.8|6516|6507.7|6505.9|6521.9|6520.1|6507.6|6505.8|2917
1597942800000|2020-08-20 17:00:00|6507.8|6506|6517.6|6515.8|6520.9|6519.1|6507.8|6506|2844
1597946400000|2020-08-20 18:00:00|6517.9|6516.1|6527.6|6525.8|6530.7|6528.9|6517.1|6515.3|2361
1597950000000|2020-08-20 19:00:00|6528.2|6525.2|6539.2|6537.4|6539.4|6537.6|6525.6|6523.8|2161
1597953600000|2020-08-20 20:00:00|6539.1|6537.3|6536.5|6533.5|6542.4|6540.6|6535.5|6532.5|1124
1597957200000|2020-08-20 21:00:00|6537.4|6533.4|6535.6|6531.6|6537.7|6533.7|6532.3|6528.3|1345
1597960800000|2020-08-20 22:00:00|6535.4|6531.4|6536.6|6533.6|6539.7|6536.7|6534.9|6531|1774
1597964400000|2020-08-20 23:00:00|6536.9|6533.9|6541.3|6539.5|6544.4|6542.6|6533.6|6531.8|2094
1597968000000|2020-08-21 00:00:00|6541.1|6539.3|6538.4|6536.6|6548|6546.2|6534.2|6532.4|2421
1597971600000|2020-08-21 01:00:00|6538.2|6536.4|6537.2|6535.4|6543.7|6541.6|6529.2|6526.7|3660
1597975200000|2020-08-21 02:00:00|6537.6|6535.8|6538.9|6537.1|6541.5|6539.1|6532.6|6530.8|2266
1597978800000|2020-08-21 03:00:00|6539.2|6537.4|6537.2|6535.4|6542.2|6540.4|6534.5|6532.7|1482
1597982400000|2020-08-21 04:00:00|6537.1|6535.3|6542.1|6540.3|6543.2|6541.4|6535.1|6533.3|1487
1597986000000|2020-08-21 05:00:00|6542.2|6540.4|6542.2|6540.4|6550.5|6548.7|6540.6|6538.8|1500
1597989600000|2020-08-21 06:00:00|6542.4|6540.6|6535.6|6533.8|6545.1|6543.3|6532|6530.2|3364
1597993200000|2020-08-21 07:00:00|6535.7|6533.9|6535.5|6533.7|6538.9|6537.1|6525.5|6523.7|3953
1597996800000|2020-08-21 08:00:00|6535.3|6533.5|6534.3|6532.5|6535.3|6533.5|6524.8|6523|3879
1598000400000|2020-08-21 09:00:00|6534.2|6532.4|6544.8|6543|6547.4|6545.6|6533.4|6531.6|2612
1598004000000|2020-08-21 10:00:00|6544.9|6543.1|6544.1|6542.3|6547.5|6545.7|6532.1|6530.3|3756
1598007600000|2020-08-21 11:00:00|6543.8|6542|6521|6519.2|6545|6543.2|6519.9|6518.1|4040
1598011200000|2020-08-21 12:00:00|6520.9|6519.1|6535.4|6533.6|6538.1|6536.3|6518|6516.2|4616
1598014800000|2020-08-21 13:00:00|6535.3|6533.5|6526.4|6523.4|6541.1|6539.3|6522.5|6520.7|5744
1598018400000|2020-08-21 14:00:00|6526.3|6523.3|6535.5|6533.7|6535.8|6534|6520|6518.2|4987
1598022000000|2020-08-21 15:00:00|6535.7|6533.9|6533.1|6531.3|6538.3|6536.5|6526.5|6524.7|3271
1598025600000|2020-08-21 16:00:00|6533|6531.2|6528.1|6526.3|6533.6|6531.8|6522.5|6520.7|2939
1598029200000|2020-08-21 17:00:00|6528.2|6526.4|6528.4|6526.6|6528.8|6527|6524.1|6522.3|2554
1598032800000|2020-08-21 18:00:00|6528.5|6526.7|6539.7|6537.9|6539.8|6538|6528.1|6526.3|1995
1598036400000|2020-08-21 19:00:00|6539.6|6537.8|6540.7|6538.9|6545.8|6544|6538.7|6536.9|1078
1598040000000|2020-08-21 20:00:00|6540.6|6538.8|6540.2|6537.2|6545.4|6542.4|6537.8|6533.8|1062
1598212800000|2020-08-23 20:00:00|6543.6|6538.6|6542.2|6532.2|6548.7|6538.7|6530.5|6521.4|135
1598216400000|2020-08-23 21:00:00|6538.6|6529.4|6541.9|6537.9|6545.5|6541.5|6532.1|6525.5|1471
1598220000000|2020-08-23 22:00:00|6541.7|6537.7|6545.3|6542.3|6545.4|6542.4|6537.8|6534.8|2074
1598223600000|2020-08-23 23:00:00|6545|6542|6537.5|6535.7|6545.4|6542.4|6537.2|6534.9|2451
1598227200000|2020-08-24 00:00:00|6537.4|6535.6|6536.3|6534.5|6543.5|6541.1|6531.5|6529.3|2830
1598230800000|2020-08-24 01:00:00|6536.4|6534.6|6542.4|6540.6|6549.7|6547.9|6532.2|6530.1|3315
1598234400000|2020-08-24 02:00:00|6542.5|6540.7|6532.7|6530.9|6543.3|6541.5|6530.8|6529|2293
1598238000000|2020-08-24 03:00:00|6532.8|6531|6527.9|6526.1|6534.4|6532.6|6526.8|6525|2030
1598241600000|2020-08-24 04:00:00|6528|6526.2|6533.4|6531.6|6535.4|6533.3|6526.4|6524.2|2261
1598245200000|2020-08-24 05:00:00|6533.6|6531.8|6541.6|6538.6|6541.6|6539.7|6529.8|6528|2006
1598248800000|2020-08-24 06:00:00|6541.5|6538.5|6538.9|6535.9|6544.4|6542|6536.6|6534.3|3410
1598252400000|2020-08-24 07:00:00|6538.8|6535.8|6531|6529.2|6541.8|6539.6|6528.8|6527|4228
1598256000000|2020-08-24 08:00:00|6530.9|6529.1|6531.1|6529.3|6537.2|6535.4|6527.8|6526|4485
1598259600000|2020-08-24 09:00:00|6531.2|6529.4|6544.8|6543|6547.5|6545.7|6530.8|6529|3064
1598263200000|2020-08-24 10:00:00|6545|6543.2|6555|6553.2|6560.6|6558.8|6544.6|6542.8|2890
1598266800000|2020-08-24 11:00:00|6555.1|6553.3|6560|6558.2|6560.8|6559|6552|6550.2|2635
1598270400000|2020-08-24 12:00:00|6560.3|6558.5|6557.6|6555.8|6565.9|6564.1|6547.1|6545.3|3511
1598274000000|2020-08-24 13:00:00|6557.7|6555.9|6545.8|6544|6560.4|6558.6|6545.1|6543.3|4067
1598277600000|2020-08-24 14:00:00|6546|6544.2|6534.5|6532.7|6552|6550.2|6530.5|6528.7|4876
1598281200000|2020-08-24 15:00:00|6534.3|6532.5|6537.1|6535.3|6539.7|6537.9|6526.4|6524.6|3818
1598284800000|2020-08-24 16:00:00|6537|6535.2|6540.8|6539|6544.2|6542.4|6534.8|6533|2755
1598288400000|2020-08-24 17:00:00|6540.9|6539.1|6536.8|6535|6542.9|6541.1|6535.9|6534.1|2765
1598292000000|2020-08-24 18:00:00|6536.6|6534.8|6529.2|6527.4|6538.6|6536.8|6528.6|6526.3|2377
1598295600000|2020-08-24 19:00:00|6529.6|6526.6|6530.6|6527.6|6532.4|6529.8|6522.9|6520.9|1728
1598299200000|2020-08-24 20:00:00|6530.7|6527.7|6528.7|6525.7|6530.8|6528.6|6526.7|6523.7|1102
1598302800000|2020-08-24 21:00:00|6531.5|6527.5|6534.8|6530.8|6536.1|6532.1|6527.5|6523.5|2382
1598306400000|2020-08-24 22:00:00|6534.7|6530.7|6526.9|6525.1|6534.7|6530.7|6525.6|6523.3|1895
1598310000000|2020-08-24 23:00:00|6527.6|6525.8|6527.7|6525.9|6529.1|6527.2|6523.6|6521.4|1560
1598313600000|2020-08-25 00:00:00|6527.6|6525.8|6529.6|6527.8|6532.4|6529.6|6516.2|6514|3263
1598317200000|2020-08-25 01:00:00|6529.7|6527.9|6537.4|6535.6|6540.5|6538.4|6529.6|6527.8|2992
1598320800000|2020-08-25 02:00:00|6537.2|6535.4|6530.5|6528.7|6539.1|6537.2|6529.7|6527.4|2205
1598324400000|2020-08-25 03:00:00|6530.4|6528.6|6530.8|6529|6533.8|6531.8|6527.6|6525.4|1845
1598328000000|2020-08-25 04:00:00|6530.7|6528.9|6525.5|6523.7|6533.5|6531.5|6525.5|6523.7|1760
1598331600000|2020-08-25 05:00:00|6525.6|6523.8|6523.4|6521.6|6528.9|6527.1|6521.5|6519.2|1988
1598335200000|2020-08-25 06:00:00|6523.3|6521.5|6523.8|6522|6528|6526.2|6522.1|6519.7|3193
1598338800000|2020-08-25 07:00:00|6523.7|6521.9|6527.6|6525.8|6529.6|6527.8|6522.7|6520.9|3714
1598342400000|2020-08-25 08:00:00|6527.7|6525.9|6530|6528.2|6530.5|6528.7|6520.6|6518.8|3429
1598346000000|2020-08-25 09:00:00|6529.9|6528.1|6533.7|6531.9|6539.6|6537.4|6529.6|6527.8|3346
1598349600000|2020-08-25 10:00:00|6533.8|6532|6544.1|6542.3|6547.8|6546|6533.5|6531.7|3409
1598353200000|2020-08-25 11:00:00|6544.2|6542.4|6536.7|6534.9|6547.2|6545.4|6536.6|6534.8|3467
1598356800000|2020-08-25 12:00:00|6537|6535.2|6542.3|6539.3|6543.6|6541.8|6530.5|6528.7|3925
1598360400000|2020-08-25 13:00:00|6541.8|6540|6535.1|6532.1|6559.6|6557.6|6532.1|6530|5191
1598364000000|2020-08-25 14:00:00|6534.9|6531.9|6534.4|6532.6|6540|6537.8|6522.4|6520.6|4850
1598367600000|2020-08-25 15:00:00|6534.5|6532.7|6530.4|6528.6|6536.4|6534.6|6525.2|6523.4|3496
1598371200000|2020-08-25 16:00:00|6530.5|6528.7|6532.5|6530.7|6536.1|6534.1|6526.2|6524.4|3200
1598374800000|2020-08-25 17:00:00|6532.6|6530.8|6544.6|6541.6|6544.7|6542.5|6532.4|6530.5|2244
1598378400000|2020-08-25 18:00:00|6544|6542.2|6552.4|6549.4|6553|6551.1|6543.1|6540.7|2469
1598382000000|2020-08-25 19:00:00|6552.6|6549.6|6548.4|6546.6|6555.2|6553.4|6548|6545.7|1280
1598385600000|2020-08-25 20:00:00|6548.3|6546.5|6549.1|6546.1|6551.6|6549.2|6548.1|6545.8|922
1598389200000|2020-08-25 21:00:00|6548.7|6545.7|6548.8|6545|6550.6|6546.9|6546.6|6543.6|2185
1598392800000|2020-08-25 22:00:00|6548.7|6545.1|6547.7|6544.7|6552.3|6549.3|6546.7|6543.7|1415
1598396400000|2020-08-25 23:00:00|6547.8|6544.8|6552|6550.2|6557.8|6556|6547.1|6544.6|1991
1598400000000|2020-08-26 00:00:00|6552.1|6550.3|6556.9|6553.9|6558.3|6556.2|6549.1|6546.6|2516
1598403600000|2020-08-26 01:00:00|6556.8|6553.8|6560.2|6558.4|6563.7|6561.4|6553.9|6552.1|2535
1598407200000|2020-08-26 02:00:00|6560.6|6558.8|6553|6551.2|6562.1|6560.3|6551.5|6549.7|2363
1598410800000|2020-08-26 03:00:00|6553.1|6551.3|6550.4|6548.6|6553.3|6551.5|6549.2|6547.4|1959
1598414400000|2020-08-26 04:00:00|6550.5|6548.7|6551|6549.2|6552.9|6551.1|6549.6|6547.8|1626
1598418000000|2020-08-26 05:00:00|6551.1|6549.3|6553|6551.2|6555.2|6553.4|6550.8|6549|1938
1598421600000|2020-08-26 06:00:00|6552.3|6550.5|6555.5|6553.7|6557.8|6556|6551.1|6549.3|3351
1598425200000|2020-08-26 07:00:00|6555.4|6553.6|6551.3|6549.5|6559.2|6557.4|6546.2|6544.4|4734
1598428800000|2020-08-26 08:00:00|6551.4|6549.6|6570.1|6568.3|6575.8|6573.5|6551.3|6549.3|3865
1598432400000|2020-08-26 09:00:00|6570|6568.2|6562.3|6560.5|6574|6572.2|6558|6555.8|3777
1598436000000|2020-08-26 10:00:00|6562.2|6560.4|6563.2|6561.4|6566.7|6564.4|6559.9|6558.1|2750
1598439600000|2020-08-26 11:00:00|6563.1|6561.3|6561.2|6559.4|6570.4|6568.6|6560.2|6558.3|2517
1598443200000|2020-08-26 12:00:00|6561.3|6559.5|6556.2|6554.4|6563.4|6561.6|6544.6|6542.1|4439
1598446800000|2020-08-26 13:00:00|6556.4|6554.6|6576.2|6574.4|6577.6|6575.3|6552.7|6550.2|5023
1598450400000|2020-08-26 14:00:00|6576.1|6574.3|6596.4|6594.6|6598.3|6596.5|6574.1|6572.3|4909
1598454000000|2020-08-26 15:00:00|6596.3|6594.5|6599.2|6597.4|6606.3|6604.5|6591.1|6589.3|3417
1598457600000|2020-08-26 16:00:00|6599.4|6597.6|6612.4|6610.6|6620.5|6618|6599.3|6597.5|3215
1598461200000|2020-08-26 17:00:00|6612.3|6610.5|6611.4|6609.6|6614.8|6613|6607.4|6605.6|2606
1598464800000|2020-08-26 18:00:00|6611.5|6609.7|6607.3|6605.5|6616.2|6614.4|6607.1|6605.3|2728
1598468400000|2020-08-26 19:00:00|6608.1|6605.1|6621.8|6618.8|6624.3|6621.8|6607.3|6604.9|2229
1598472000000|2020-08-26 20:00:00|6621.7|6618.7|6622.7|6619.7|6624.7|6622.4|6620|6617|1451
1598475600000|2020-08-26 21:00:00|6622.3|6619|6618.6|6614.7|6623.1|6619.2|6615.2|6611.2|3044
1598479200000|2020-08-26 22:00:00|6618.3|6614.6|6627.6|6624.6|6628.1|6625.5|6618.1|6614.6|2564
1598482800000|2020-08-26 23:00:00|6627.2|6624.2|6632.3|6630.5|6635.1|6632.7|6625.4|6623|2641
1598486400000|2020-08-27 00:00:00|6632.4|6630.6|6640.1|6638.3|6641.9|6640.1|6630.7|6628.7|2780
1598490000000|2020-08-27 01:00:00|6640.4|6638.6|6631|6629.2|6648.5|6646.7|6631|6628.8|3500
1598493600000|2020-08-27 02:00:00|6631.1|6629.3|6627.2|6625.4|6634.2|6632.4|6625.9|6624|2395
1598497200000|2020-08-27 03:00:00|6627.1|6625.3|6629.2|6627.4|6630.1|6628.1|6624.6|6622.5|1777
1598500800000|2020-08-27 04:00:00|6629|6627.2|6626.7|6624.9|6630.2|6628|6626.1|6624|1663
1598504400000|2020-08-27 05:00:00|6626.8|6625|6626.6|6624.8|6628.5|6626.7|6624|6621.8|1964
1598508000000|2020-08-27 06:00:00|6626.7|6624.9|6627.5|6625.7|6629.4|6627.6|6622.2|6620.4|2707
1598511600000|2020-08-27 07:00:00|6627.6|6625.8|6641.1|6638.1|6649.1|6646.5|6622.8|6620.7|3952
1598515200000|2020-08-27 08:00:00|6641|6638|6636.4|6634.6|6643.1|6640.5|6634.4|6632|4270
1598518800000|2020-08-27 09:00:00|6636.3|6634.5|6637.1|6634.1|6638.2|6635.8|6632.2|6630.3|2908
1598522400000|2020-08-27 10:00:00|6637|6634|6630.4|6628.6|6638.1|6635.7|6626.8|6624.6|3006
1598526000000|2020-08-27 11:00:00|6630.5|6628.7|6632.3|6630.5|6636.1|6633.7|6627.1|6625.3|3127
1598529600000|2020-08-27 12:00:00|6632.4|6630.6|6641.8|6638.8|6645|6642.4|6627.9|6625.9|4035
1598533200000|2020-08-27 13:00:00|6641.9|6638.9|6630.9|6627.9|6676.8|6673.8|6614.8|6611.8|8880
1598536800000|2020-08-27 14:00:00|6630|6627|6613.2|6611.4|6630.1|6627.1|6601.4|6599.6|8063
1598540400000|2020-08-27 15:00:00|6612.8|6611|6641.8|6638.8|6645.7|6643.9|6608.2|6605.7|5666
1598544000000|2020-08-27 16:00:00|6641.4|6639.6|6623|6621.2|6645.9|6643.6|6622.2|6619.8|6188
1598547600000|2020-08-27 17:00:00|6622.7|6620.9|6640.3|6638.5|6643.8|6641.3|6621|6619.2|5122
1598551200000|2020-08-27 18:00:00|6640.4|6638.6|6636.8|6633.8|6648.2|6646.4|6635.3|6633.2|4391
1598554800000|2020-08-27 19:00:00|6636.5|6633.5|6637.8|6634.8|6643.8|6641.3|6636.4|6633.4|2171
1598558400000|2020-08-27 20:00:00|6638|6635|6640.5|6637.5|6642.8|6639.8|6636.8|6634.5|1239
1598562000000|2020-08-27 21:00:00|6640.4|6637.4|6646.3|6642.3|6651|6647|6632.5|6628.5|2297
1598565600000|2020-08-27 22:00:00|6646.5|6642.5|6641.9|6638.9|6646.5|6642.5|6640.8|6637.8|1688
1598569200000|2020-08-27 23:00:00|6642.1|6639.1|6645.3|6643.5|6647.1|6644.6|6638.7|6636.5|2326
1598572800000|2020-08-28 00:00:00|6644.8|6643|6642.2|6640.4|6647.6|6645.8|6639.3|6636.9|3313
1598576400000|2020-08-28 01:00:00|6642.3|6640.5|6650.3|6648.5|6650.7|6648.7|6638.3|6636.1|2952
1598580000000|2020-08-28 02:00:00|6649.8|6648|6657|6655.2|6658.1|6656.3|6648|6645.8|2426
1598583600000|2020-08-28 03:00:00|6657.5|6654.5|6665|6663.2|6666.1|6664.3|6656.3|6654|2964
1598587200000|2020-08-28 04:00:00|6664.6|6662.8|6664.6|6662.8|6665.4|6663.6|6657.1|6655.1|2136
1598590800000|2020-08-28 05:00:00|6665.6|6662.6|6670.6|6668.8|6670.6|6668.8|6662.1|6659.9|4592
1598594400000|2020-08-28 06:00:00|6670.4|6668.6|6674.2|6671.2|6676.4|6674.3|6668.1|6665.9|3989
1598598000000|2020-08-28 07:00:00|6673.8|6670.8|6679.6|6677.8|6683.8|6681.7|6670.8|6669|4679
1598601600000|2020-08-28 08:00:00|6679.5|6677.7|6687.8|6686|6690.3|6688|6673.2|6671.2|4248
1598605200000|2020-08-28 09:00:00|6687.7|6685.9|6685.8|6684|6695.8|6693.6|6685.5|6683.4|3844
1598608800000|2020-08-28 10:00:00|6686.1|6684.3|6697.4|6695.6|6699|6696.7|6681.3|6678.9|3698
1598612400000|2020-08-28 11:00:00|6697.5|6695.7|6716.3|6714.5|6718.2|6716|6697.3|6694.5|3926
1598616000000|2020-08-28 12:00:00|6716.2|6714.4|6715.3|6713.5|6729.1|6726.7|6709.9|6707.6|4524
1598619600000|2020-08-28 13:00:00|6715.2|6713.4|6720.4|6717.4|6730.1|6728.3|6713.5|6711|5512
1598623200000|2020-08-28 14:00:00|6720.5|6717.5|6737.2|6734.2|6743.2|6741|6711.2|6708.8|6043
1598626800000|2020-08-28 15:00:00|6737.3|6734.3|6741.3|6739.5|6744.8|6743|6731.1|6728.7|4223
1598630400000|2020-08-28 16:00:00|6741.2|6739.4|6733|6731.2|6743.6|6741.8|6730.8|6729|3263
1598634000000|2020-08-28 17:00:00|6733.1|6731.3|6725.8|6724|6734.2|6732.4|6720.6|6718.8|3416
1598637600000|2020-08-28 18:00:00|6725.9|6724.1|6736.5|6733.5|6736.7|6734.2|6723.8|6722|2873
1598641200000|2020-08-28 19:00:00|6736.1|6734.3|6736.6|6733.6|6742.1|6739.8|6733.9|6731.4|1940
1598644800000|2020-08-28 20:00:00|6736.3|6733.3|6744.8|6740.8|6745|6741.3|6736.2|6733.2|1485
1598817600000|2020-08-30 20:00:00|6736|6727.5|6733.9|6727.6|6737.5|6731.4|6732.4|6725.4|82
1598821200000|2020-08-30 21:00:00|6732.9|6728.9|6737.7|6733.7|6740.5|6736.5|6727.7|6723.7|1816
1598824800000|2020-08-30 22:00:00|6737.1|6733.1|6736.8|6733.8|6743.7|6740.7|6732.9|6729.9|2350
1598828400000|2020-08-30 23:00:00|6736.6|6733.6|6744.8|6743|6746.6|6744.3|6735.8|6733.1|2163
1598832000000|2020-08-31 00:00:00|6744.7|6742.9|6738.5|6735.5|6753.2|6750.7|6737.1|6735.3|3602
1598835600000|2020-08-31 01:00:00|6739.5|6736.5|6742.1|6740.3|6742.8|6740.9|6731.4|6729.1|3395
1598839200000|2020-08-31 02:00:00|6742.2|6740.4|6741.2|6739.4|6744.3|6742.5|6736.2|6734.4|2505
1598842800000|2020-08-31 03:00:00|6741.3|6739.5|6740.2|6738.4|6741.7|6739.9|6737|6735.2|2147
1598846400000|2020-08-31 04:00:00|6740.3|6738.5|6724.9|6723.1|6740.3|6738.5|6723|6720.7|2034
1598850000000|2020-08-31 05:00:00|6725|6723.2|6734.1|6732.3|6737.2|6735.4|6724.6|6722.8|2627
1598853600000|2020-08-31 06:00:00|6734|6732.2|6726.5|6723.5|6737.1|6735.3|6720.1|6717.9|3410
1598857200000|2020-08-31 07:00:00|6726.6|6723.6|6728.2|6726.4|6734.4|6732.5|6723.3|6720.8|4235
1598860800000|2020-08-31 08:00:00|6728.3|6726.5|6733.2|6731.4|6733.6|6731.6|6724.1|6722.3|3829
1598864400000|2020-08-31 09:00:00|6733.1|6731.3|6728.5|6726.7|6735.3|6733.5|6727.7|6725.9|2651
1598868000000|2020-08-31 10:00:00|6728.3|6726.5|6731.2|6729.4|6735.8|6734|6723.1|6720.9|3367
1598871600000|2020-08-31 11:00:00|6731.3|6729.5|6738.1|6736.3|6739.4|6737.6|6731|6729.2|3939
1598875200000|2020-08-31 12:00:00|6738.2|6736.4|6732|6730.2|6738.6|6736.5|6729.3|6727.5|4098
1598878800000|2020-08-31 13:00:00|6731.9|6730.1|6732.2|6730.4|6741.2|6739.4|6727.2|6725.4|5043
1598882400000|2020-08-31 14:00:00|6732.1|6730.3|6759.2|6757.4|6764.5|6762.7|6732|6730.2|5188
1598886000000|2020-08-31 15:00:00|6759.3|6757.5|6754.3|6752.5|6761.2|6759|6735|6733.2|4855
1598889600000|2020-08-31 16:00:00|6754|6752.2|6751.7|6749.9|6760.1|6757.9|6747.3|6745.5|4005
1598893200000|2020-08-31 17:00:00|6751.6|6749.8|6752.3|6750.5|6755.7|6753.9|6750.9|6749.1|2599
1598896800000|2020-08-31 18:00:00|6752.4|6750.6|6746.4|6743.4|6752.4|6750.6|6744.7|6742.8|2753
1598900400000|2020-08-31 19:00:00|6746.7|6743.7|6735.6|6733.8|6747.6|6744.6|6735.6|6733.8|2228
1598904000000|2020-08-31 20:00:00|6736.1|6733.1|6734.9|6731.9|6738.5|6736|6733.5|6731.1|1415
1598907600000|2020-08-31 21:00:00|6735.1|6731.1|6741|6737|6747.8|6743.8|6730.8|6726.8|2288
1598911200000|2020-08-31 22:00:00|6740.7|6736.7|6735.9|6732.9|6740.7|6736.7|6731.6|6728.6|2134
1598914800000|2020-08-31 23:00:00|6736|6733|6733.4|6731.6|6741.3|6738.9|6732.4|6729.9|2129
1598918400000|2020-09-01 00:00:00|6733.9|6732.1|6737.6|6735.8|6748.7|6746.9|6731.1|6728.7|3379
1598922000000|2020-09-01 01:00:00|6737.7|6735.9|6758.6|6756.8|6760.2|6758|6737.6|6735.7|4258
1598925600000|2020-09-01 02:00:00|6758.7|6756.9|6764.7|6762.9|6767.4|6765.2|6748.9|6747.1|4357
1598929200000|2020-09-01 03:00:00|6765.3|6762.3|6760.6|6758.8|6767.4|6765.1|6759.5|6757.7|3331
1598932800000|2020-09-01 04:00:00|6760.1|6758.3|6755.8|6754|6765|6762.3|6754.9|6753.1|3040
1598936400000|2020-09-01 05:00:00|6755.7|6753.9|6766.6|6763.6|6767.6|6765.2|6754.3|6752.5|3330
1598940000000|2020-09-01 06:00:00|6766.9|6763.9|6762.5|6759.5|6766.9|6765.1|6756.3|6753.9|4773
1598943600000|2020-09-01 07:00:00|6762.4|6759.4|6774.8|6773|6778.2|6776.4|6755|6753.2|4742
1598947200000|2020-09-01 08:00:00|6774.7|6772.9|6770.5|6768.7|6776.2|6774.4|6761|6759.2|4098
1598950800000|2020-09-01 09:00:00|6770.4|6768.6|6764.9|6763.1|6775.8|6774|6763.8|6761.8|4128
1598954400000|2020-09-01 10:00:00|6765.2|6763.4|6763.4|6761.6|6767.7|6765.9|6755.5|6753.7|3378
1598958000000|2020-09-01 11:00:00|6763.3|6761.5|6766.1|6764.3|6770.6|6768.3|6760.8|6759|3849
1598961600000|2020-09-01 12:00:00|6766.2|6764.4|6770.7|6768.9|6771.6|6769.8|6756.7|6754.7|2980
1598965200000|2020-09-01 13:00:00|6770.8|6769|6769.7|6765.7|6780.2|6778.1|6756.9|6755.1|5324
1598968800000|2020-09-01 14:00:00|6769.5|6765.5|6767.5|6765.7|6780.7|6778.3|6748.5|6746.2|5684
1598972400000|2020-09-01 15:00:00|6767.7|6765.9|6766.3|6764.5|6775.2|6773.4|6763.4|6761.6|4428
1598976000000|2020-09-01 16:00:00|6766.5|6764.7|6765.9|6764.1|6771.4|6769.6|6762.4|6760.5|3566
1598979600000|2020-09-01 17:00:00|6766.5|6763.5|6749.5|6747.7|6766.6|6764.3|6747.9|6745.6|4669
1598983200000|2020-09-01 18:00:00|6749.6|6747.8|6745|6742|6756.7|6754.9|6742.6|6740.8|3578
1598986800000|2020-09-01 19:00:00|6744.9|6741.9|6753.2|6751.4|6753.8|6751.4|6738.7|6736.7|1750
1598990400000|2020-09-01 20:00:00|6754.3|6751.3|6759.8|6756.8|6761.9|6758.9|6752.8|6750.4|1365
1598994000000|2020-09-01 21:00:00|6759.7|6756.7|6762.1|6758.3|6763.8|6760.1|6759.7|6756.5|3170
1598997600000|2020-09-01 22:00:00|6762|6758.2|6761.8|6758.8|6765.7|6762.7|6760.9|6757.7|1390
1599001200000|2020-09-01 23:00:00|6762|6759|6768.7|6766.9|6774.5|6772.4|6761|6758|2381
1599004800000|2020-09-02 00:00:00|6768.6|6766.8|6765.6|6763.8|6777.2|6774.2|6758.2|6756.1|3756
1599008400000|2020-09-02 01:00:00|6766.2|6763.2|6771.9|6770.1|6775.6|6772.6|6747.6|6745.1|5321
1599012000000|2020-09-02 02:00:00|6771.8|6770|6780.8|6779|6787.2|6785|6766.6|6764.1|3377
1599015600000|2020-09-02 03:00:00|6780.7|6778.9|6777.6|6775.8|6783.6|6781.3|6775.9|6774.1|2105
1599019200000|2020-09-02 04:00:00|6777.7|6775.9|6781.5|6779.7|6783.1|6781.3|6776|6773.8|2028
1599022800000|2020-09-02 05:00:00|6781.3|6779.5|6785.9|6782.9|6785.9|6783.7|6780|6778.2|2163
1599026400000|2020-09-02 06:00:00|6785.3|6783.5|6769.6|6767.8|6790.6|6788.1|6768.3|6766.5|3825
1599030000000|2020-09-02 07:00:00|6769.7|6767.9|6754.7|6752.9|6771.7|6769.9|6753.4|6751.6|4351
1599033600000|2020-09-02 08:00:00|6754.6|6752.8|6759.6|6757.8|6763.6|6761.6|6752.5|6750.3|3106
1599037200000|2020-09-02 09:00:00|6760|6757|6765|6763.2|6767.9|6766.1|6757.8|6755.5|2817
1599040800000|2020-09-02 10:00:00|6764.9|6763.1|6760.4|6757.4|6766.3|6764.5|6757.9|6756.1|2328
1599044400000|2020-09-02 11:00:00|6759.9|6758.1|6756.5|6754.7|6762.8|6760.9|6747.8|6746|3068
1599048000000|2020-09-02 12:00:00|6756.6|6754.8|6764|6762.2|6773.8|6771.2|6755.9|6754.1|3466
1599051600000|2020-09-02 13:00:00|6764.1|6762.3|6749|6746|6764.6|6762.8|6743.1|6741.3|4321
1599055200000|2020-09-02 14:00:00|6749.1|6746.1|6755.6|6753.8|6766.1|6763.8|6743.1|6741.3|5045
1599058800000|2020-09-02 15:00:00|6755.8|6754|6757.5|6755.7|6758.1|6755.8|6742.5|6740.7|4628
1599062400000|2020-09-02 16:00:00|6757.6|6755.8|6770.8|6769|6771.7|6769.7|6753|6751.2|4108
1599066000000|2020-09-02 17:00:00|6770.7|6768.9|6762.7|6759.7|6770.8|6769|6760.6|6758.7|3387
1599069600000|2020-09-02 18:00:00|6762.8|6759.8|6758.7|6755.7|6762.9|6761.1|6754.5|6752.7|3348
1599073200000|2020-09-02 19:00:00|6758.5|6755.5|6764|6762.2|6767.3|6765.5|6750|6747.6|2699
1599076800000|2020-09-02 20:00:00|6764.4|6761.4|6773.6|6770.6|6773.6|6770.6|6762.9|6760.6|1625
1599080400000|2020-09-02 21:00:00|6774.4|6770.4|6768.4|6764.4|6776.7|6772.8|6764.9|6760.9|2502
1599084000000|2020-09-02 22:00:00|6768.5|6764.5|6769.4|6766.4|6770.1|6767.5|6766.2|6763.2|1592
1599087600000|2020-09-02 23:00:00|6770.2|6767.2|6765.7|6763.9|6774.2|6771.7|6765.6|6763.3|1897
1599091200000|2020-09-03 00:00:00|6765.6|6763.8|6758|6755|6766.6|6764.2|6756.7|6754.1|2797
1599094800000|2020-09-03 01:00:00|6758.1|6755.1|6771.1|6768.1|6771.9|6769.8|6756.7|6754.3|3078
1599098400000|2020-09-03 02:00:00|6771.3|6768.3|6766.6|6763.6|6774.6|6772.3|6762.5|6760.3|2745
1599102000000|2020-09-03 03:00:00|6766.5|6763.5|6757.9|6756.1|6767.4|6765.1|6757.9|6756.1|2192
1599105600000|2020-09-03 04:00:00|6758.3|6756.5|6755.1|6752.1|6760.7|6758.9|6750.8|6748.5|2206
1599109200000|2020-09-03 05:00:00|6755|6752|6747.4|6744.4|6755.5|6753.5|6746.1|6743.5|3217
1599112800000|2020-09-03 06:00:00|6747.3|6744.3|6744.1|6742.3|6752.7|6750.5|6739.2|6737.2|3613
1599116400000|2020-09-03 07:00:00|6744|6742.2|6749.8|6748|6757.1|6755.3|6740|6737.9|4648
1599120000000|2020-09-03 08:00:00|6749.7|6747.9|6754.9|6753.1|6756.5|6754.7|6746.9|6745.1|3853
1599123600000|2020-09-03 09:00:00|6755|6753.2|6729.6|6727.8|6755.6|6753.3|6728.5|6726.6|3560
1599127200000|2020-09-03 10:00:00|6729.9|6728.1|6729.9|6728.1|6738.7|6736.9|6728.9|6726.6|3254
1599130800000|2020-09-03 11:00:00|6730.3|6728.5|6725.7|6723.9|6735.9|6734.1|6725.5|6723.7|3026
1599134400000|2020-09-03 12:00:00|6725.8|6724|6732.1|6730.3|6741.5|6739.2|6719.2|6717.4|3351
1599138000000|2020-09-03 13:00:00|6732|6730.2|6728|6725|6741.3|6739.5|6727.5|6724.5|3577
1599141600000|2020-09-03 14:00:00|6728.3|6725.3|6729.7|6727.9|6737.4|6735.2|6715.1|6713.3|5224
1599145200000|2020-09-03 15:00:00|6729.9|6728.1|6706.9|6705.1|6730.7|6728.9|6706.3|6704.2|6553
1599148800000|2020-09-03 16:00:00|6706.6|6704.8|6698.3|6696.5|6716.7|6714.8|6698.1|6696.3|5481
1599152400000|2020-09-03 17:00:00|6698.6|6696.8|6703|6701.2|6703.7|6701.6|6694.5|6692.7|5046
1599156000000|2020-09-03 18:00:00|6702.9|6701.1|6702.6|6699.6|6708.1|6706.3|6701.1|6699.3|4097
1599159600000|2020-09-03 19:00:00|6702.7|6699.7|6705.6|6703.8|6707.4|6705.6|6699.4|6697|3253
1599163200000|2020-09-03 20:00:00|6705.7|6703.9|6713.1|6710.1|6716.1|6713.7|6704.7|6702.9|1638
1599166800000|2020-09-03 21:00:00|6713.2|6710.2|6710|6706|6714.3|6710.3|6700.2|6696.2|2713
1599170400000|2020-09-03 22:00:00|6710.3|6706.3|6701.3|6698.3|6710.8|6707.4|6700.4|6697.5|2041
1599174000000|2020-09-03 23:00:00|6701.6|6698.6|6691.1|6688.1|6701.6|6699.2|6689.5|6686.8|2766
1599177600000|2020-09-04 00:00:00|6691.2|6688.2|6704.2|6702.4|6709|6706.6|6690.7|6688.2|3202
1599181200000|2020-09-04 01:00:00|6704|6702.2|6711.8|6710|6715.3|6713.1|6703.9|6701.6|3267
1599184800000|2020-09-04 02:00:00|6711.7|6709.9|6698.6|6696.8|6712.8|6710.8|6698.5|6696.7|2508
1599188400000|2020-09-04 03:00:00|6698.5|6696.7|6702.3|6700.5|6703.9|6702.1|6698.1|6696.3|2054
1599192000000|2020-09-04 04:00:00|6702.2|6700.4|6707|6705.2|6707.9|6705.6|6698.4|6696.6|1816
1599195600000|2020-09-04 05:00:00|6706.9|6705.1|6704.2|6701.2|6709.1|6707|6699.3|6697.2|2195
1599199200000|2020-09-04 06:00:00|6703.5|6701.7|6704.1|6701.1|6706.5|6704.7|6698.2|6696.4|3491
1599202800000|2020-09-04 07:00:00|6703.1|6701.3|6711.7|6709.9|6718.8|6716.5|6693.8|6692|4329
1599206400000|2020-09-04 08:00:00|6711.6|6709.8|6723.7|6721.9|6724.7|6722.9|6709.6|6707.6|3972
1599210000000|2020-09-04 09:00:00|6723.6|6721.8|6725.7|6723.9|6727.7|6725.9|6716.5|6714.7|3691
1599213600000|2020-09-04 10:00:00|6725.6|6723.8|6718.5|6716.7|6733.8|6731.7|6718.4|6716.6|3621
1599217200000|2020-09-04 11:00:00|6718|6716.2|6716.2|6714.4|6724.5|6722.7|6713.6|6711.8|4375
1599220800000|2020-09-04 12:00:00|6716.3|6714.5|6706.5|6704.7|6723.2|6720.2|6699.1|6696.8|5370
1599224400000|2020-09-04 13:00:00|6706.6|6704.8|6681.3|6679.5|6706.6|6704.8|6673.9|6672|5618
1599228000000|2020-09-04 14:00:00|6681.5|6679.7|6682.2|6680.4|6685.6|6683.3|6668.6|6666.2|6958
1599231600000|2020-09-04 15:00:00|6682.3|6680.5|6702.6|6700.8|6704.7|6702.8|6670.8|6668.7|5814
1599235200000|2020-09-04 16:00:00|6702.5|6700.7|6717.6|6715.8|6717.8|6716|6700.9|6699.1|5346
1599238800000|2020-09-04 17:00:00|6717.5|6715.7|6724.8|6723|6726.7|6724.9|6713.2|6711.3|4306
1599242400000|2020-09-04 18:00:00|6724.7|6722.9|6732.3|6730.5|6736.3|6734.5|6721.4|6719.6|4518
1599246000000|2020-09-04 19:00:00|6732.4|6730.6|6723.8|6722|6734.1|6731.8|6723.8|6721.6|3503
1599249600000|2020-09-04 20:00:00|6724.6|6721.6|6722.2|6718.2|6727.5|6724.5|6719.5|6716.5|1373
1599422400000|2020-09-06 20:00:00|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|6724.5|6719.5|1
1599426000000|2020-09-06 21:00:00|6725|6715|6719.5|6715.5|6726.3|6722.1|6715.7|6711|1227
1599429600000|2020-09-06 22:00:00|6719.8|6715.8|6713.7|6710.7|6720.7|6716.8|6708|6705|2343
1599433200000|2020-09-06 23:00:00|6713.4|6710.4|6713|6710|6718.7|6715.8|6711.4|6708.8|3094
1599436800000|2020-09-07 00:00:00|6713.1|6710.1|6711.9|6710.1|6717.9|6715.8|6709.9|6707.9|3082
1599440400000|2020-09-07 01:00:00|6711.8|6710|6710.2|6708.4|6716.5|6714.2|6708.8|6706.4|3266
1599444000000|2020-09-07 02:00:00|6710.1|6708.3|6709.9|6708.1|6711.2|6709.4|6705.5|6703.7|2547
1599447600000|2020-09-07 03:00:00|6709.8|6708|6709.6|6707.8|6712|6709.7|6706.9|6704.7|1428
1599451200000|2020-09-07 04:00:00|6709.7|6707.9|6706.4|6704.6|6710.1|6708.3|6706|6704.1|1480
1599454800000|2020-09-07 05:00:00|6706.3|6704.5|6701.6|6699.8|6706.9|6705.1|6697.6|6695.8|1874
1599458400000|2020-09-07 06:00:00|6701.7|6699.9|6698.4|6695.4|6705|6702.9|6694.1|6691.9|3755
1599462000000|2020-09-07 07:00:00|6697.8|6696|6697.8|6696|6703.5|6701.7|6693.9|6692.1|4733
1599465600000|2020-09-07 08:00:00|6697.9|6696.1|6704.8|6703|6709.9|6708.1|6696.8|6695|3661
1599469200000|2020-09-07 09:00:00|6704.9|6703.1|6705.6|6703.8|6711|6709.2|6698.7|6696.9|3556
1599472800000|2020-09-07 10:00:00|6705.8|6704|6699.8|6698|6705.9|6704.1|6694.1|6692.3|3538
1599476400000|2020-09-07 11:00:00|6699.7|6697.9|6700.8|6699|6703.9|6701.6|6697.5|6695.7|3295
1599480000000|2020-09-07 12:00:00|6700.9|6699.1|6700.4|6698.6|6703|6701.2|6698.6|6696.8|1807
1599483600000|2020-09-07 13:00:00|6700.5|6698.7|6697.7|6695.9|6701.2|6698.8|6695.2|6693|2466
1599487200000|2020-09-07 14:00:00|6697.8|6696|6697.5|6695.7|6702.6|6700.2|6696|6693.8|1725
1599490800000|2020-09-07 15:00:00|6697.6|6695.8|6696.7|6693.7|6698.6|6696.8|6694.1|6691.9|1519
1599494400000|2020-09-07 16:00:00|6696.6|6693.6|6697.8|6694.8|6698.5|6695.9|6692.5|6690.1|1164
1599498000000|2020-09-07 17:00:00|6697.7|6694.3|6693.7|6690.7|6698.4|6695.2|6692.5|6689.5|1884
1599501600000|2020-09-07 18:00:00|6693.6|6690.6|6693|6690|6696.5|6693.5|6692.1|6689.1|1321
1599505200000|2020-09-07 19:00:00|6692.9|6689.9|6693|6690|6694.3|6691.3|6692.5|6689.7|961
1599508800000|2020-09-07 20:00:00|6692.9|6689.9|6693.7|6690.6|6696.2|6692.7|6692.7|6689.5|1315
1599512400000|2020-09-07 21:00:00|6693.6|6690.7|6695.2|6691.2|6701.3|6697.3|6693|6689.5|2249
1599516000000|2020-09-07 22:00:00|6695.3|6691.3|6696.3|6693.3|6697.5|6694.5|6693.3|6690.1|1422
1599519600000|2020-09-07 23:00:00|6696.5|6693.5|6691.7|6689.9|6697.6|6695|6689.8|6687.4|1958
1599523200000|2020-09-08 00:00:00|6691.8|6690|6689.6|6687.8|6696.8|6694.9|6686.8|6684.4|2686
1599526800000|2020-09-08 01:00:00|6689.7|6687.9|6690.6|6688.8|6693.5|6691.3|6687.8|6686|2198
1599530400000|2020-09-08 02:00:00|6690.7|6688.9|6688.7|6686.9|6692.3|6690|6685.9|6683.4|1727
1599534000000|2020-09-08 03:00:00|6688.6|6686.8|6686.6|6684.8|6690.2|6687.9|6685.2|6683.4|1473
1599537600000|2020-09-08 04:00:00|6686.5|6684.7|6683.5|6681.7|6687|6684.9|6682.5|6680.7|1316
1599541200000|2020-09-08 05:00:00|6683.4|6681.6|6693.8|6692|6694.1|6692.1|6683|6681.2|1674
1599544800000|2020-09-08 06:00:00|6693.7|6691.9|6694.3|6691.3|6708.4|6706.1|6693|6691.2|4421
1599548400000|2020-09-08 07:00:00|6693.7|6691.9|6695.4|6693.6|6696.6|6694.8|6688.6|6686.8|4356
1599552000000|2020-09-08 08:00:00|6695.5|6693.7|6677|6675.2|6696.6|6694.8|6676.4|6674.6|3898
1599555600000|2020-09-08 09:00:00|6677.3|6675.5|6663.3|6661.5|6677.5|6675.7|6661.9|6660.1|3929
1599559200000|2020-09-08 10:00:00|6663.4|6661.6|6664.8|6663|6669.4|6667.6|6660|6658.2|4281
1599562800000|2020-09-08 11:00:00|6664.7|6662.9|6662.4|6660.6|6671.8|6670|6657.8|6655.6|4223
1599566400000|2020-09-08 12:00:00|6662.5|6660.7|6650.8|6649|6663.6|6661.8|6646.3|6644.1|3549
1599570000000|2020-09-08 13:00:00|6650.7|6648.9|6639.6|6637.8|6654.2|6652.4|6630.9|6628.5|5079
1599573600000|2020-09-08 14:00:00|6639.8|6638|6639.9|6638.1|6644.7|6642.9|6629.9|6628.1|5767
1599577200000|2020-09-08 15:00:00|6639.8|6638|6631.7|6629.9|6642.8|6641|6627.7|6625.9|5139
1599580800000|2020-09-08 16:00:00|6631.8|6630|6638.8|6637|6642.5|6640.5|6631.7|6629.9|4260
1599584400000|2020-09-08 17:00:00|6639|6637.2|6635.8|6634|6640.3|6638|6633.3|6631.5|3246
1599588000000|2020-09-08 18:00:00|6635.9|6634.1|6616.9|6613.9|6636.4|6634.2|6613.4|6611.3|3066
1599591600000|2020-09-08 19:00:00|6617|6614|6622.2|6620.4|6624.8|6623|6614.5|6611.5|2350
1599595200000|2020-09-08 20:00:00|6622.1|6620.3|6620.9|6617.9|6626.5|6624.1|6617.6|6615.4|1513
1599598800000|2020-09-08 21:00:00|6621.4|6617.4|6613.4|6609.4|6624.5|6620.5|6611.7|6608.7|2276
1599602400000|2020-09-08 22:00:00|6613.3|6609.5|6609.5|6606.5|6615.1|6612.1|6602.5|6599.5|2902
1599606000000|2020-09-08 23:00:00|6610.2|6607.2|6612.1|6610.3|6615.7|6613.1|6605.1|6602.7|2558
1599609600000|2020-09-09 00:00:00|6612.2|6610.4|6623.4|6620.4|6624.4|6622.3|6612.2|6610|2955
1599613200000|2020-09-09 01:00:00|6623.3|6620.3|6625.3|6623.5|6626.9|6625.1|6615.3|6613.5|3256
1599616800000|2020-09-09 02:00:00|6625.4|6623.6|6622.2|6620.4|6626.6|6624.8|6618.9|6617.1|2729
1599620400000|2020-09-09 03:00:00|6622.4|6620.6|6624.6|6622.8|6626.6|6624.8|6620.5|6618.7|2268
1599624000000|2020-09-09 04:00:00|6624.5|6622.7|6625|6623.2|6626.8|6625|6621.7|6619.8|1680
1599627600000|2020-09-09 05:00:00|6625.1|6623.3|6628.9|6625.9|6630.1|6627.9|6624.6|6622.8|1954
1599631200000|2020-09-09 06:00:00|6629|6626|6622.5|6619.5|6629.2|6627.3|6615.5|6613.7|3933
1599634800000|2020-09-09 07:00:00|6622.6|6619.6|6634.7|6632.9|6638.2|6636|6620.6|6618.6|4341
1599638400000|2020-09-09 08:00:00|6634.5|6632.7|6628.4|6626.6|6643.1|6641|6628.3|6626.5|4902
1599642000000|2020-09-09 09:00:00|6628.3|6626.5|6634.7|6632.9|6637|6635.2|6625.1|6623.3|4337
1599645600000|2020-09-09 10:00:00|6634.8|6633|6638.8|6637|6640.1|6638.2|6634|6632|2924
1599649200000|2020-09-09 11:00:00|6638.7|6636.9|6636.7|6634.9|6646.4|6644.5|6632.8|6631|4097
1599652800000|2020-09-09 12:00:00|6636.8|6635|6664.2|6661.2|6675.3|6672.3|6635.8|6634|4223
1599656400000|2020-09-09 13:00:00|6664.1|6661.1|6679.6|6676.6|6684.2|6682|6661.1|6659.2|4964
1599660000000|2020-09-09 14:00:00|6678.9|6677.1|6673.8|6672|6685.4|6683.5|6669.4|6667.6|4958
1599663600000|2020-09-09 15:00:00|6674.5|6672.7|6676.9|6675.1|6681.1|6679|6673.5|6671.7|2921
1599667200000|2020-09-09 16:00:00|6677|6675.2|6681|6679.2|6681.8|6680|6676.8|6675|1786
1599670800000|2020-09-09 17:00:00|6680.9|6679.1|6677.3|6675.5|6687.2|6685|6672.3|6670.1|2893
1599674400000|2020-09-09 18:00:00|6677.5|6675.7|6669.6|6666.6|6678.1|6676|6668|6665.1|2107
1599678000000|2020-09-09 19:00:00|6671.7|6667.7|6681.5|6678.5|6682.8|6680.4|6668.7|6665.7|1951
1599681600000|2020-09-09 20:00:00|6680.4|6678.6|6685.2|6682.2|6688.9|6686.3|6678.2|6675.7|1381
1599685200000|2020-09-09 21:00:00|6684.8|6680.8|6682.4|6678.4|6685.4|6681.4|6676.1|6672.1|2216
1599688800000|2020-09-09 22:00:00|6682.5|6678.5|6685.7|6682.7|6687.7|6684.7|6682.5|6678.5|1681
1599692400000|2020-09-09 23:00:00|6685.6|6682.6|6680.9|6677.9|6688.4|6685.4|6679.9|6677.2|2090
1599696000000|2020-09-10 00:00:00|6680.8|6677.8|6677.7|6674.7|6686.5|6684|6673.9|6671.9|2960
1599699600000|2020-09-10 01:00:00|6677.6|6674.6|6678.9|6677.1|6680|6678.2|6671.6|6669.8|2948
1599703200000|2020-09-10 02:00:00|6679|6677.2|6683|6681.2|6683.9|6682|6673.5|6671.1|2177
1599706800000|2020-09-10 03:00:00|6682.9|6681.1|6683.5|6681.7|6685.6|6683.4|6682|6680.2|1634
1599710400000|2020-09-10 04:00:00|6683.4|6681.6|6681.9|6680.1|6685.2|6683.4|6679.9|6677.5|1438
1599714000000|2020-09-10 05:00:00|6681.8|6680|6689.3|6687.5|6690.6|6688.8|6681|6679.2|1736
1599717600000|2020-09-10 06:00:00|6689.4|6687.6|6684.9|6683.1|6690.8|6689|6683.8|6682|3459
1599721200000|2020-09-10 07:00:00|6685|6683.2|6671.6|6669.8|6685|6683.2|6670.1|6668.3|4619
1599724800000|2020-09-10 08:00:00|6671.8|6670|6677.5|6675.7|6679.9|6678.1|6668.4|6666.6|3663
1599728400000|2020-09-10 09:00:00|6677.3|6675.5|6675.7|6673.9|6683|6681.2|6672.4|6670.6|2953
1599732000000|2020-09-10 10:00:00|6675.4|6673.6|6676|6674.2|6678.3|6676.5|6672.4|6670.3|3115
1599735600000|2020-09-10 11:00:00|6676.1|6674.3|6676.9|6673.9|6680.5|6678.7|6667.4|6665.2|3630
1599739200000|2020-09-10 12:00:00|6676.5|6674.7|6693.5|6691.7|6703.5|6700.6|6674.1|6671.9|5731
1599742800000|2020-09-10 13:00:00|6694.1|6691.1|6694.4|6691.4|6710.4|6707.4|6692|6689.7|4870
1599746400000|2020-09-10 14:00:00|6694.5|6691.5|6674.8|6673|6700.4|6698.5|6671.6|6669.3|5259
1599750000000|2020-09-10 15:00:00|6675.1|6673.3|6666.7|6664.9|6679.7|6677.4|6664.8|6662.7|4886
1599753600000|2020-09-10 16:00:00|6666.6|6664.8|6664.4|6661.4|6669.9|6667.8|6653.6|6651.2|4461
1599757200000|2020-09-10 17:00:00|6664.3|6661.3|6665.3|6663.5|6672.3|6669.9|6663.2|6660.8|3574
1599760800000|2020-09-10 18:00:00|6665.4|6663.6|6659.2|6656.2|6666.2|6663.8|6649.1|6647|4385
1599764400000|2020-09-10 19:00:00|6659.1|6656.1|6645|6642|6660.2|6657.9|6640.4|6637.6|4149
1599768000000|2020-09-10 20:00:00|6644.7|6642.9|6652.9|6649.9|6654.2|6651.2|6644.7|6642.3|1552
1599771600000|2020-09-10 21:00:00|6652.5|6648.5|6648.4|6644.4|6653.1|6649.1|6644.6|6640.6|2358
1599775200000|2020-09-10 22:00:00|6648|6644|6652.5|6649.5|6655.9|6652.9|6647.8|6643.8|2202
1599778800000|2020-09-10 23:00:00|6652.4|6649.4|6647.8|6644.8|6654.1|6651.3|6646.5|6643.7|1757
1599782400000|2020-09-11 00:00:00|6647.9|6644.9|6657.1|6655.3|6662.8|6660.6|6646.3|6643.9|2982
1599786000000|2020-09-11 01:00:00|6657.3|6655.5|6656.7|6654.9|6663.5|6660.8|6654.2|6651.8|2692
1599789600000|2020-09-11 02:00:00|6657.4|6654.4|6658.7|6656.9|6662.8|6660.7|6656.1|6653.7|1828
1599793200000|2020-09-11 03:00:00|6659|6657.2|6662.2|6660.4|6663.7|6661.9|6657.7|6654.8|1815
1599796800000|2020-09-11 04:00:00|6662.1|6660.3|6665|6663.2|6667.5|6665.7|6661.9|6659.6|1623
1599800400000|2020-09-11 05:00:00|6664.9|6663.1|6666.7|6663.7|6666.8|6664.7|6662.2|6660.4|1672
1599804000000|2020-09-11 06:00:00|6666.9|6663.9|6669.3|6666.3|6669.3|6666.9|6661.6|6659.4|3231
1599807600000|2020-09-11 07:00:00|6669.4|6666.4|6677.9|6676.1|6683.6|6681.2|6665.3|6663|4308
1599811200000|2020-09-11 08:00:00|6677.8|6676|6681.2|6678.2|6686.8|6685|6673.8|6671.8|4131
1599814800000|2020-09-11 09:00:00|6680.7|6678.9|6689|6686|6690.1|6688.1|6677|6674.9|3893
1599818400000|2020-09-11 10:00:00|6688.9|6685.9|6690.9|6687.9|6696.5|6694.4|6685.2|6683.3|4085
1599822000000|2020-09-11 11:00:00|6691|6688|6685|6683.2|6693.2|6690.7|6682.8|6680.7|3287
1599825600000|2020-09-11 12:00:00|6684.9|6683.1|6670.1|6668.3|6687|6684.4|6667.1|6665.1|3147
1599829200000|2020-09-11 13:00:00|6670.2|6668.4|6678|6675|6683.9|6682.1|6669.3|6667.2|3479
1599832800000|2020-09-11 14:00:00|6677.9|6674.9|6672.5|6669.5|6687.8|6685.3|6671.4|6669|4164
1599836400000|2020-09-11 15:00:00|6672.4|6669.4|6667.5|6665.7|6678|6675.7|6660.6|6658.8|2706
1599840000000|2020-09-11 16:00:00|6668.1|6665.1|6663.4|6661.6|6674.6|6672.1|6663.1|6660.9|2464
1599843600000|2020-09-11 17:00:00|6663.3|6661.5|6648.7|6645.7|6664.2|6662.1|6642.3|6639.8|3597
1599847200000|2020-09-11 18:00:00|6648.3|6646.5|6659.8|6656.8|6661.2|6658.9|6647|6644.8|3089
1599850800000|2020-09-11 19:00:00|6659.9|6656.9|6664.5|6661.5|6667.8|6665|6656.6|6653.6|2873
1599854400000|2020-09-11 20:00:00|6664.6|6661.6|6669.4|6665.4|6670.1|6667.1|6662.9|6659.9|1442
1600027200000|2020-09-13 20:00:00|6665.6|6655.6|6666.6|6656.6|6675|6665|6662.8|6653.3|105
1600030800000|2020-09-13 21:00:00|6666.1|6657.1|6666.7|6662.7|6670.6|6665.6|6663.6|6655.6|1227
1600034400000|2020-09-13 22:00:00|6666.8|6662.8|6674.1|6671.1|6675.9|6672.9|6665.6|6661.6|2139
1600038000000|2020-09-13 23:00:00|6673.5|6671.7|6688|6685|6688.3|6686|6670|6667|2485
1600041600000|2020-09-14 00:00:00|6687.4|6685.6|6678.9|6675.9|6696.9|6694.7|6677.6|6675.1|2548
1600045200000|2020-09-14 01:00:00|6679|6676|6689.4|6687.6|6689.4|6687.6|6678|6675.7|2545
1600048800000|2020-09-14 02:00:00|6690.4|6688.6|6690.3|6688.5|6695.2|6693.4|6687.3|6685.5|2448
1600052400000|2020-09-14 03:00:00|6690.4|6688.6|6695.4|6693.6|6697.2|6694.9|6690.2|6687.8|1795
1600056000000|2020-09-14 04:00:00|6695.5|6693.7|6697.3|6695.5|6701.1|6698.8|6693.4|6691.1|1756
1600059600000|2020-09-14 05:00:00|6697.2|6695.4|6701.6|6699.8|6703|6700.8|6695.4|6693.4|2089
1600063200000|2020-09-14 06:00:00|6702.1|6699.1|6697.6|6695.8|6702.2|6699.7|6694.8|6693|2941
1600066800000|2020-09-14 07:00:00|6697.7|6695.9|6694.4|6692.6|6702.3|6699.9|6690.9|6688.8|3858
1600070400000|2020-09-14 08:00:00|6694.3|6692.5|6694.9|6691.9|6701.5|6699|6692.5|6690.1|3320
1600074000000|2020-09-14 09:00:00|6695|6692|6688.3|6685.3|6697|6694.8|6685.3|6683.2|2888
1600077600000|2020-09-14 10:00:00|6688.4|6685.4|6694.6|6692.8|6697.9|6695.5|6687.3|6684.9|2817
1600081200000|2020-09-14 11:00:00|6694.8|6693|6692.2|6690.4|6695.6|6693.5|6690.2|6687.8|2565
1600084800000|2020-09-14 12:00:00|6692.3|6690.5|6698.7|6695.7|6701.2|6699|6691|6689.2|2294
1600088400000|2020-09-14 13:00:00|6698.8|6695.8|6706.8|6705|6716.3|6714.1|6697.1|6694.6|3595
1600092000000|2020-09-14 14:00:00|6706.9|6705.1|6712.2|6710.4|6713.2|6711.2|6703.8|6701.3|3712
1600095600000|2020-09-14 15:00:00|6712.3|6710.5|6712.1|6710.3|6719.5|6717.1|6710.2|6707.6|2817
1600099200000|2020-09-14 16:00:00|6712|6710.2|6713.3|6711.5|6715.9|6713.5|6710.5|6708.7|2013
1600102800000|2020-09-14 17:00:00|6713.4|6711.6|6709.7|6707.9|6713.7|6711.6|6705.8|6704|2085
1600106400000|2020-09-14 18:00:00|6709.8|6708|6709.9|6708.1|6711.4|6709.6|6706.8|6705|2142
1600110000000|2020-09-14 19:00:00|6710.5|6707.5|6707.9|6704.9|6711.9|6709.5|6706.4|6703.9|1790
1600113600000|2020-09-14 20:00:00|6708.1|6705.1|6700.5|6698.7|6709|6706.6|6700.5|6698|1060
1600117200000|2020-09-14 21:00:00|6699.7|6695.7|6703.7|6699.7|6706.1|6702.1|6699.1|6695.1|1664
1600120800000|2020-09-14 22:00:00|6703.8|6699.8|6704.8|6701.8|6705.9|6702.9|6702.9|6699.6|1385
1600124400000|2020-09-14 23:00:00|6704.6|6701.6|6698.5|6696.7|6705|6702.5|6698.4|6696.6|1391
1600128000000|2020-09-15 00:00:00|6698.7|6696.9|6696|6694.2|6702.4|6700.6|6691.9|6689.5|2555
1600131600000|2020-09-15 01:00:00|6695.9|6694.1|6699|6696|6700.9|6698.2|6685.3|6682.3|3828
1600135200000|2020-09-15 02:00:00|6698.9|6695.9|6710.1|6708.3|6710.6|6708.4|6697.9|6695.6|2584
1600138800000|2020-09-15 03:00:00|6710.2|6708.4|6716.3|6714.5|6717.7|6715.6|6710.2|6708.4|1984
1600142400000|2020-09-15 04:00:00|6716.2|6714.4|6723.9|6722.1|6725.8|6723.4|6715.2|6713.4|1496
1600146000000|2020-09-15 05:00:00|6724|6722.2|6726.6|6723.6|6731|6729.2|6723.8|6722|1923
1600149600000|2020-09-15 06:00:00|6726.2|6723.2|6721|6719.2|6728.2|6726.4|6720|6718.2|2947
1600153200000|2020-09-15 07:00:00|6720.9|6719.1|6717.3|6715.5|6724.3|6722.5|6714.1|6712.1|3888
1600156800000|2020-09-15 08:00:00|6717.1|6715.3|6728.3|6725.3|6733.5|6731.5|6717.1|6715.3|3910
1600160400000|2020-09-15 09:00:00|6728.4|6725.4|6730.1|6728.3|6735.2|6733.4|6726|6723.8|3250
1600164000000|2020-09-15 10:00:00|6730.2|6728.4|6734.8|6733|6738|6735.7|6729|6726.8|3185
1600167600000|2020-09-15 11:00:00|6734.9|6733.1|6726.3|6724.5|6735.2|6733.4|6724.7|6722.9|3176
1600171200000|2020-09-15 12:00:00|6726.7|6724.9|6727.3|6725.5|6730.5|6728.7|6720.5|6718.7|2753
1600174800000|2020-09-15 13:00:00|6727.2|6725.4|6723.3|6721.5|6734.4|6732.1|6717.9|6716.1|3264
1600178400000|2020-09-15 14:00:00|6723.4|6721.6|6713.7|6711.9|6725.2|6723.4|6710.6|6708.8|3790
1600182000000|2020-09-15 15:00:00|6713.3|6711.5|6713.9|6712.1|6717.4|6715.6|6709.1|6707.3|2793
1600185600000|2020-09-15 16:00:00|6714|6712.2|6718|6716.2|6718|6716.2|6710.6|6708.8|1973
1600189200000|2020-09-15 17:00:00|6717.9|6716.1|6716|6713|6723.1|6720.9|6715|6712.8|1978
1600192800000|2020-09-15 18:00:00|6715.2|6713.4|6720.2|6717.2|6720.5|6718.5|6711.5|6709.6|1763
1600196400000|2020-09-15 19:00:00|6720.3|6717.3|6715.1|6713.3|6722.9|6720.5|6712|6709.7|1538
1600200000000|2020-09-15 20:00:00|6715.7|6712.7|6715|6712|6716.4|6714|6710.6|6708.3|1027
1600203600000|2020-09-15 21:00:00|6715.9|6711.9|6712.5|6708.9|6721.8|6717.8|6711.2|6708.1|1931
1600207200000|2020-09-15 22:00:00|6712.7|6709.3|6714.5|6711.5|6718.3|6714.5|6712.5|6709|1600
1600210800000|2020-09-15 23:00:00|6714.7|6711.7|6710.4|6707.4|6717.6|6715.3|6709|6706.5|2868
1600214400000|2020-09-16 00:00:00|6710.6|6707.6|6712.3|6710.5|6714.1|6712.1|6705.2|6703.4|3132
1600218000000|2020-09-16 01:00:00|6712.4|6710.6|6722.6|6719.6|6723.7|6720.7|6703.6|6701.2|3315
1600221600000|2020-09-16 02:00:00|6722.7|6719.7|6726.8|6725|6728.2|6726.4|6720.4|6718.6|2607
1600225200000|2020-09-16 03:00:00|6726.9|6725.1|6728|6726.2|6731.2|6729.4|6725.7|6723.9|2218
1600228800000|2020-09-16 04:00:00|6727.9|6726.1|6728.3|6726.5|6732|6730.2|6727.3|6725.5|1559
1600232400000|2020-09-16 05:00:00|6728.2|6726.4|6727.7|6724.7|6731.8|6729.9|6725.3|6723.2|1777
1600236000000|2020-09-16 06:00:00|6727.6|6724.6|6733.1|6731.3|6736.1|6734.3|6725.3|6723.5|2537
1600239600000|2020-09-16 07:00:00|6733.2|6731.4|6733.1|6731.3|6735.6|6733.7|6728.1|6726.3|2695
1600243200000|2020-09-16 08:00:00|6733.2|6731.4|6742|6740.2|6744.2|6742.4|6732.4|6730.6|3299
1600246800000|2020-09-16 09:00:00|6741.9|6740.1|6749.5|6747.7|6750|6747.9|6741.8|6740|2893
1600250400000|2020-09-16 10:00:00|6749.4|6747.6|6746.9|6745.1|6750.9|6748.8|6743.3|6741.5|3226
1600254000000|2020-09-16 11:00:00|6747.4|6744.4|6749.7|6747.9|6750.7|6748.8|6743|6740.7|3320
1600257600000|2020-09-16 12:00:00|6749.9|6748.1|6743.2|6740.2|6755.2|6753.2|6738.4|6736.6|3982
1600261200000|2020-09-16 13:00:00|6743|6741.2|6740.2|6737.2|6744.1|6742.3|6736|6734.1|3978
1600264800000|2020-09-16 14:00:00|6740.1|6737.1|6751.4|6749.6|6753.4|6751.6|6731|6729.2|4621
1600268400000|2020-09-16 15:00:00|6751.3|6749.5|6754.1|6752.3|6760.5|6758.4|6750.3|6748.5|2895
1600272000000|2020-09-16 16:00:00|6754.2|6752.4|6748.2|6746.4|6755.3|6753.5|6745|6743.2|2040
1600275600000|2020-09-16 17:00:00|6748.1|6746.3|6738.6|6734.6|6751.7|6749.9|6733.1|6730.7|3523
1600279200000|2020-09-16 18:00:00|6739|6735|6729.5|6726.5|6760.4|6758|6723.9|6720.9|8573
1600282800000|2020-09-16 19:00:00|6730.1|6727.1|6718.4|6715.4|6740.6|6737.6|6713.6|6710.6|6242
1600286400000|2020-09-16 20:00:00|6718.3|6715.3|6734.6|6731.6|6734.7|6731.7|6717.3|6714.9|2010
1600290000000|2020-09-16 21:00:00|6734|6730.7|6732.9|6728.9|6741|6737|6729.1|6725.1|2673
1600293600000|2020-09-16 22:00:00|6733|6729|6738|6735|6740.4|6737.4|6732.1|6728.2|1909
1600297200000|2020-09-16 23:00:00|6737.9|6734.9|6724.8|6721.8|6738|6735|6721.5|6718.7|2675
1600300800000|2020-09-17 00:00:00|6724.7|6721.7|6715.2|6713.4|6724.9|6722.4|6709.3|6707.5|4029
1600304400000|2020-09-17 01:00:00|6715.1|6713.3|6690.3|6687.3|6729.8|6725.8|6685.1|6682.8|5051
1600308000000|2020-09-17 02:00:00|6690|6687|6695.8|6692.8|6698.1|6695.4|6689.2|6686.7|3916
1600311600000|2020-09-17 03:00:00|6695.3|6692.3|6688.4|6686.6|6696.3|6694.5|6682.5|6680.1|4062
1600315200000|2020-09-17 04:00:00|6688.3|6686.5|6688.3|6686.5|6690.7|6688.9|6683.3|6681|2447
1600318800000|2020-09-17 05:00:00|6688.4|6686.6|6695.1|6692.1|6696.1|6694.3|6687.2|6685.4|2920
1600322400000|2020-09-17 06:00:00|6694.9|6691.9|6688.1|6686.3|6696.1|6693.6|6676|6673.8|5128
1600326000000|2020-09-17 07:00:00|6687.8|6686|6707.9|6704.9|6708.2|6706.4|6686.2|6684.3|5350
1600329600000|2020-09-17 08:00:00|6708|6705|6725|6722|6729.7|6727.9|6705.3|6703|4577
1600333200000|2020-09-17 09:00:00|6725.1|6722.1|6725.5|6723.7|6730.5|6728.1|6719.3|6716.9|4349
1600336800000|2020-09-17 10:00:00|6725.4|6723.6|6717.2|6714.2|6728.1|6725.7|6716.2|6713.7|3743
1600340400000|2020-09-17 11:00:00|6717.1|6714.1|6731.7|6729.9|6734.2|6732.4|6712.1|6709.9|4650
1600344000000|2020-09-17 12:00:00|6731.3|6729.5|6726|6723|6732.7|6730.6|6722.6|6720.1|4047
1600347600000|2020-09-17 13:00:00|6726.1|6723.1|6729.3|6727.5|6733.1|6730.7|6717.8|6715.5|5012
1600351200000|2020-09-17 14:00:00|6729.4|6727.6|6724.3|6722.5|6738.9|6736.6|6722.2|6720.4|5308
1600354800000|2020-09-17 15:00:00|6724.4|6722.6|6728.6|6726.8|6739.3|6736.9|6724.4|6722.2|3870
1600358400000|2020-09-17 16:00:00|6728.5|6726.7|6736.7|6734.9|6739.3|6737|6727.2|6724.8|3839
1600362000000|2020-09-17 17:00:00|6736.8|6735|6744.7|6742.9|6746.1|6744|6735.5|6733.7|2670
1600365600000|2020-09-17 18:00:00|6745.3|6743.5|6750.1|6747.1|6753.5|6751.7|6744.1|6742|2977
1600369200000|2020-09-17 19:00:00|6749.8|6746.8|6757.1|6754.1|6757.3|6754.9|6741.8|6739.4|2671
1600372800000|2020-09-17 20:00:00|6756.8|6753.8|6756.6|6753.6|6760.3|6758.2|6754.6|6752.1|1648
1600376400000|2020-09-17 21:00:00|6757.4|6753.4|6749.8|6745.8|6758.3|6754.3|6748.3|6744.3|2093
1600380000000|2020-09-17 22:00:00|6750|6746|6763|6760|6763.3|6760.8|6749.8|6745.8|2006
1600383600000|2020-09-17 23:00:00|6763.1|6760.1|6764.9|6761.9|6770.3|6767.9|6761.4|6759.3|2227
1600387200000|2020-09-18 00:00:00|6765|6762|6770.1|6768.3|6781.3|6779.1|6762.3|6759.9|4180
1600390800000|2020-09-18 01:00:00|6770|6768.2|6773.9|6772.1|6779.8|6777.7|6765.6|6763.7|4869
1600394400000|2020-09-18 02:00:00|6774|6772.2|6774.8|6773|6779.1|6777.2|6766.6|6764.8|3599
1600398000000|2020-09-18 03:00:00|6774.7|6772.9|6786.5|6784.7|6787.7|6785.9|6774.7|6772.9|2680
1600401600000|2020-09-18 04:00:00|6786.6|6784.8|6788.9|6787.1|6792.5|6789.5|6777.4|6775.6|2800
1600405200000|2020-09-18 05:00:00|6788.8|6787|6794.4|6791.4|6794.7|6792.9|6784.7|6782.3|2947
1600408800000|2020-09-18 06:00:00|6794.5|6791.5|6797.5|6795.7|6797.7|6795.9|6788.6|6786.6|3485
1600412400000|2020-09-18 07:00:00|6797.6|6795.8|6779.2|6776.2|6799.3|6797|6778.3|6776|4406
1600416000000|2020-09-18 08:00:00|6778.5|6776.7|6783.3|6781.5|6788.2|6786.4|6777.3|6775.1|3219
1600419600000|2020-09-18 09:00:00|6782.9|6781.1|6783.8|6782|6786.7|6784.6|6777.5|6775.7|3371
1600423200000|2020-09-18 10:00:00|6783.7|6781.9|6783.9|6780.9|6789|6787.2|6781.5|6779.3|2855
1600426800000|2020-09-18 11:00:00|6783.4|6781.6|6772.2|6769.2|6788|6785.7|6768.2|6766.2|3300
1600430400000|2020-09-18 12:00:00|6772.3|6769.3|6762.5|6760.7|6775.4|6773.5|6759.5|6757|3617
1600434000000|2020-09-18 13:00:00|6762.7|6760.9|6767.5|6764.5|6770.9|6769|6761.5|6759.7|4579
1600437600000|2020-09-18 14:00:00|6767.3|6764.3|6776.4|6774.6|6785.7|6783.9|6765.5|6763.3|4720
1600441200000|2020-09-18 15:00:00|6776.3|6774.5|6778.3|6776.5|6782|6780.2|6772.2|6770.4|3250
1600444800000|2020-09-18 16:00:00|6778.2|6776.4|6784.4|6781.4|6784.5|6782.7|6777.1|6775.3|3449
1600448400000|2020-09-18 17:00:00|6783.6|6781.8|6770.4|6768.6|6784.2|6782.1|6764.6|6762.2|4003
1600452000000|2020-09-18 18:00:00|6770.3|6768.5|6770.7|6767.7|6774.9|6773.1|6766.4|6764.5|3345
1600455600000|2020-09-18 19:00:00|6770.6|6767.6|6766.2|6763.2|6770.7|6767.7|6761.6|6759.2|1886
1600459200000|2020-09-18 20:00:00|6766.1|6763.1|6761.3|6758.3|6766.1|6763.6|6757.1|6754.5|1432
1600632000000|2020-09-20 20:00:00|6759|6753|6761.2|6753.6|6765.1|6755.3|6757.4|6750|108
1600635600000|2020-09-20 21:00:00|6761.7|6754.1|6764.9|6760.9|6776|6768.6|6758.7|6751.3|1398
1600639200000|2020-09-20 22:00:00|6765|6761|6761.2|6758.2|6765.4|6761.9|6757.2|6754.2|2546
1600642800000|2020-09-20 23:00:00|6761.1|6758.1|6759.6|6756.6|6765.1|6762.6|6758.1|6756.1|2859
1600646400000|2020-09-21 00:00:00|6759.5|6756.5|6770.5|6768.7|6773|6771|6756.7|6754.3|2448
1600650000000|2020-09-21 01:00:00|6770.6|6768.8|6769.7|6767.9|6779.5|6777.1|6765.2|6763.4|3286
1600653600000|2020-09-21 02:00:00|6769.6|6767.8|6771.7|6769.9|6776.8|6774.8|6769.6|6767.4|3274
1600657200000|2020-09-21 03:00:00|6771.8|6770|6774.3|6772.5|6776.1|6774|6769.7|6767.6|2573
1600660800000|2020-09-21 04:00:00|6774.4|6772.6|6773.6|6771.8|6776.6|6774.8|6772.1|6770.3|1867
1600664400000|2020-09-21 05:00:00|6773.7|6771.9|6772|6769|6775.9|6774.1|6769.5|6767|2234
1600668000000|2020-09-21 06:00:00|6771.7|6768.7|6767.3|6765.5|6772.1|6770.3|6765.7|6763.6|3307
1600671600000|2020-09-21 07:00:00|6767.4|6765.6|6741.7|6739.9|6773.2|6770.7|6740|6737.7|4783
1600675200000|2020-09-21 08:00:00|6741.3|6739.5|6732|6730.2|6743|6740.6|6728|6725.7|5032
1600678800000|2020-09-21 09:00:00|6731.9|6730.1|6720.4|6718.6|6737.8|6735.9|6717.5|6715.7|4381
1600682400000|2020-09-21 10:00:00|6720.3|6718.5|6714.2|6711.2|6724.9|6722.8|6707.6|6705.8|3943
1600686000000|2020-09-21 11:00:00|6714.1|6711.1|6711.4|6709.6|6714.3|6711.9|6703.6|6701.7|3956
1600689600000|2020-09-21 12:00:00|6711.5|6709.7|6694.5|6692.7|6713.4|6711.6|6684.7|6682.4|4515
1600693200000|2020-09-21 13:00:00|6694.4|6692.6|6679.5|6677.7|6698.6|6696.8|6676.4|6674.1|5764
1600696800000|2020-09-21 14:00:00|6679.6|6677.8|6657.5|6655.7|6682.4|6680.6|6655.6|6653.3|5723
1600700400000|2020-09-21 15:00:00|6657.1|6655.3|6663.7|6661.9|6664.9|6662.9|6652.7|6650.9|4445
1600704000000|2020-09-21 16:00:00|6663.6|6661.8|6662.5|6660.7|6668.7|6666.9|6657.9|6656.1|3713
1600707600000|2020-09-21 17:00:00|6662.2|6660.4|6665.5|6663.7|6666.5|6664.7|6659.8|6658|3020
1600711200000|2020-09-21 18:00:00|6665.3|6663.5|6660.9|6657.9|6669.7|6667.9|6658.8|6657|2522
1600714800000|2020-09-21 19:00:00|6661|6658|6666.3|6664.5|6670.8|6668.6|6660.6|6658|2837
1600718400000|2020-09-21 20:00:00|6666.1|6664.3|6669.4|6666.4|6671.3|6669|6665.7|6663.4|1678
1600722000000|2020-09-21 21:00:00|6671.5|6667.5|6667.8|6663.8|6677.1|6673.1|6661.9|6657.9|3185
1600725600000|2020-09-21 22:00:00|6668|6664|6665.2|6662.2|6668.2|6665|6660.1|6657.2|2130
1600729200000|2020-09-21 23:00:00|6665.1|6662.1|6665.4|6663.6|6671.1|6668.4|6663.7|6660.9|2016
1600732800000|2020-09-22 00:00:00|6665.5|6663.7|6665.4|6663.6|6670.6|6668.8|6654.9|6651.9|3948
1600736400000|2020-09-22 01:00:00|6665.5|6663.7|6672.2|6669.2|6674.4|6672.1|6658.5|6656|4982
1600740000000|2020-09-22 02:00:00|6672.3|6669.3|6673.7|6671.9|6676.1|6674.3|6669.5|6666.9|3368
1600743600000|2020-09-22 03:00:00|6673.9|6672.1|6677.7|6675.9|6679.3|6677.2|6671.8|6669.7|2551
1600747200000|2020-09-22 04:00:00|6677.5|6675.7|6673.4|6671.6|6678.9|6676.8|6671.7|6669.6|2060
1600750800000|2020-09-22 05:00:00|6673.5|6671.7|6662.2|6659.2|6673.5|6671.7|6661.4|6659.2|2744
1600754400000|2020-09-22 06:00:00|6661.7|6659.9|6658.1|6656.3|6668.2|6665.8|6651.5|6649.1|4444
1600758000000|2020-09-22 07:00:00|6658|6656.2|6647.7|6645.9|6662.6|6660.8|6639.8|6637.3|4833
1600761600000|2020-09-22 08:00:00|6647.8|6646|6670.3|6668.5|6677.3|6675.1|6647.7|6645.5|4260
1600765200000|2020-09-22 09:00:00|6670.2|6668.4|6668.2|6666.4|6672|6669.5|6662|6660.1|3508
1600768800000|2020-09-22 10:00:00|6668|6666.2|6683|6680|6689|6686.5|6668|6665.6|3473
1600772400000|2020-09-22 11:00:00|6682.9|6679.9|6668.4|6666.6|6683|6680.3|6665.4|6663.6|3717
1600776000000|2020-09-22 12:00:00|6668.8|6667|6666.3|6664.5|6670|6667.6|6653.3|6651.2|3599
1600779600000|2020-09-22 13:00:00|6666.2|6664.4|6659.8|6656.8|6673.5|6671.7|6654.2|6652.3|4218
1600783200000|2020-09-22 14:00:00|6659.6|6656.6|6641.2|6639.4|6664.8|6662.7|6636.6|6634.2|4928
1600786800000|2020-09-22 15:00:00|6641.1|6639.3|6635.9|6634.1|6645.3|6643.3|6632.8|6630.7|4618
1600790400000|2020-09-22 16:00:00|6635.8|6634|6624.7|6622.9|6641.9|6639.5|6623.5|6621.7|3546
1600794000000|2020-09-22 17:00:00|6624.8|6623|6634.3|6632.5|6637.5|6635.7|6624.3|6622.5|2729
1600797600000|2020-09-22 18:00:00|6634.4|6632.6|6637.3|6634.3|6639.8|6638|6631.5|6629.6|2040
1600801200000|2020-09-22 19:00:00|6637.2|6634.2|6638.6|6636.8|6640.2|6637.8|6631.6|6629.8|1745
1600804800000|2020-09-22 20:00:00|6638.5|6636.7|6637.1|6633.1|6640.2|6638.1|6634.6|6632.1|921
1600808400000|2020-09-22 21:00:00|6637.2|6633.2|6631.4|6628.3|6637.8|6633.8|6630.3|6626.4|3217
1600812000000|2020-09-22 22:00:00|6631.5|6628.1|6630.3|6627.3|6634.9|6631.3|6627.1|6624.5|2119
1600815600000|2020-09-22 23:00:00|6630.8|6627.8|6632.2|6629.2|6634.3|6632.2|6629.9|6626.9|2225
1600819200000|2020-09-23 00:00:00|6632.1|6629.1|6613.6|6610.6|6634.1|6631.8|6609.3|6606.9|4138
1600822800000|2020-09-23 01:00:00|6613.4|6610.4|6603.8|6599.8|6616|6614.2|6600.2|6597.8|4389
1600826400000|2020-09-23 02:00:00|6603|6599|6617.1|6614.1|6649.3|6646.3|6599.9|6596.6|4674
1600830000000|2020-09-23 03:00:00|6617|6614|6617.9|6614.9|6626.5|6624.2|6614.5|6612|2958
1600833600000|2020-09-23 04:00:00|6617.8|6614.8|6611.9|6608.9|6618.4|6616.5|6609.2|6606.9|2352
1600837200000|2020-09-23 05:00:00|6612|6609|6616.2|6613.2|6616.8|6615|6611.6|6609|2599
1600840800000|2020-09-23 06:00:00|6616.6|6613.6|6604.9|6601.9|6616.7|6614.5|6592.8|6590.4|4485
1600844400000|2020-09-23 07:00:00|6604.8|6601.8|6598.9|6595.9|6605.7|6603.4|6594.4|6592.4|5457
1600848000000|2020-09-23 08:00:00|6599|6596|6600|6598.2|6600.8|6598.6|6591|6588.6|4214
1600851600000|2020-09-23 09:00:00|6599.9|6598.1|6600.4|6598.6|6604.2|6602|6596.4|6594|3932
1600855200000|2020-09-23 10:00:00|6600.3|6598.5|6592|6589|6604.4|6602.3|6589.8|6587.6|3101
1600858800000|2020-09-23 11:00:00|6591.8|6588.8|6588.5|6586.7|6594.9|6592.7|6587.7|6585.9|2901
1600862400000|2020-09-23 12:00:00|6588.2|6586.4|6583.4|6581.6|6590.1|6587.8|6582.1|6580.2|3541
1600866000000|2020-09-23 13:00:00|6583.3|6581.5|6584.1|6581.1|6593.6|6591.8|6581.5|6579.7|4346
1600869600000|2020-09-23 14:00:00|6583.9|6580.9|6575.5|6573.7|6584|6581.5|6564.4|6562.6|4727
1600873200000|2020-09-23 15:00:00|6575.6|6573.8|6568.5|6566.7|6582.8|6581|6564.9|6563.1|3675
1600876800000|2020-09-23 16:00:00|6568.4|6566.6|6566.7|6564.9|6573.5|6571.7|6565.6|6563.8|3061
1600880400000|2020-09-23 17:00:00|6566.6|6564.8|6559.6|6557.8|6567.4|6565.6|6557.5|6555.5|2735
1600884000000|2020-09-23 18:00:00|6559.5|6557.7|6545.9|6542.9|6559.7|6557.9|6544|6542.2|3372
1600887600000|2020-09-23 19:00:00|6546|6543|6547.5|6545.7|6547.7|6545.9|6536.5|6534.2|3212
1600891200000|2020-09-23 20:00:00|6547.4|6545.6|6550.2|6547.2|6552.9|6549.9|6545.5|6543.1|1759
1600894800000|2020-09-23 21:00:00|6555.7|6551.7|6556.4|6552.4|6559.9|6555.9|6549.2|6545.2|2611
1600898400000|2020-09-23 22:00:00|6556.2|6552.2|6552.6|6549.6|6557.5|6555.1|6549.9|6547.2|2020
1600902000000|2020-09-23 23:00:00|6552.5|6549.5|6543.9|6540.9|6552.5|6549.9|6541.3|6538.7|2683
1600905600000|2020-09-24 00:00:00|6543.4|6541.6|6549.3|6547.5|6553.9|6551.9|6543.4|6541.6|3357
1600909200000|2020-09-24 01:00:00|6549.2|6547.4|6540.2|6537.2|6558.2|6555.7|6538.6|6536|3171
1600912800000|2020-09-24 02:00:00|6539.5|6537.7|6539.4|6537.6|6545|6542.7|6535.3|6533.1|3054
1600916400000|2020-09-24 03:00:00|6538.4|6536.6|6538.5|6536.7|6542|6539.9|6534.6|6532.5|2295
1600920000000|2020-09-24 04:00:00|6538.4|6536.6|6530.3|6528.5|6539.6|6537.8|6529.4|6527.3|1805
1600923600000|2020-09-24 05:00:00|6530.2|6528.4|6534|6531|6534.2|6532.1|6524.9|6522.3|3232
1600927200000|2020-09-24 06:00:00|6533.5|6531.7|6524.9|6523.1|6536.3|6534.5|6521.6|6519.6|4021
1600930800000|2020-09-24 07:00:00|6524.8|6523|6535.3|6532.3|6538.9|6535.9|6523.8|6521.5|4374
1600934400000|2020-09-24 08:00:00|6535.1|6532.1|6530|6528.2|6536.2|6533.8|6521.4|6519.6|3615
1600938000000|2020-09-24 09:00:00|6530.2|6528.4|6522.5|6520.7|6530.4|6528.6|6517.4|6515.3|3589
1600941600000|2020-09-24 10:00:00|6522.6|6520.8|6527.4|6525.6|6532.6|6530.5|6522.6|6520.8|3474
1600945200000|2020-09-24 11:00:00|6527.3|6525.5|6521|6519.2|6530.8|6528.4|6517.4|6515.1|3440
1600948800000|2020-09-24 12:00:00|6521.8|6518.8|6517.6|6515.8|6527.9|6526|6512.6|6510.5|3899
1600952400000|2020-09-24 13:00:00|6517.5|6515.7|6525.3|6522.3|6530.4|6528.6|6513.4|6511.6|5224
1600956000000|2020-09-24 14:00:00|6525.2|6522.2|6527.2|6525.4|6536.5|6534.7|6518.5|6516.7|5792
1600959600000|2020-09-24 15:00:00|6527.4|6525.6|6542|6539|6543.7|6541.9|6520.5|6518.2|3898
1600963200000|2020-09-24 16:00:00|6541.5|6539.7|6548.1|6546.3|6550.1|6548.3|6539.3|6537.5|3915
1600966800000|2020-09-24 17:00:00|6548.2|6546.4|6556.1|6554.3|6562.8|6561|6546.2|6544.4|3746
1600970400000|2020-09-24 18:00:00|6556.2|6554.4|6550.1|6546.1|6561.8|6560|6548.8|6545.8|3119
1600974000000|2020-09-24 19:00:00|6551.2|6547.2|6551|6549.2|6555.4|6553.2|6546.7|6544.5|3278
1600977600000|2020-09-24 20:00:00|6550.9|6549.1|6549.4|6545.4|6553.6|6551.2|6544|6541.4|1471
1600981200000|2020-09-24 21:00:00|6549.6|6545.6|6546.8|6542.8|6553.4|6549.4|6544.8|6540.8|1891
1600984800000|2020-09-24 22:00:00|6546.6|6542.6|6551.6|6548.6|6556|6553.4|6546.6|6542.6|1802
1600988400000|2020-09-24 23:00:00|6551.7|6548.7|6549.6|6546.6|6554.8|6552|6548.6|6545.7|2507
1600992000000|2020-09-25 00:00:00|6549.7|6546.7|6546.8|6543.8|6553.6|6551.1|6544.8|6542.5|2945
1600995600000|2020-09-25 01:00:00|6546.6|6544.8|6552.5|6549.5|6553.9|6551.9|6543.1|6541.3|3084
1600999200000|2020-09-25 02:00:00|6552.6|6549.6|6552.9|6551.1|6558.6|6556.4|6548.7|6546.2|2965
1601002800000|2020-09-25 03:00:00|6553.4|6550.4|6555.9|6554.1|6561.8|6560|6551.8|6550|2310
1601006400000|2020-09-25 04:00:00|6556|6554.2|6565.4|6563.6|6566.6|6564|6554|6551.8|2175
1601010000000|2020-09-25 05:00:00|6565.5|6563.7|6557.9|6554.9|6566.3|6564.2|6555.3|6553|2689
1601013600000|2020-09-25 06:00:00|6558|6555|6576.9|6573.9|6577.1|6574.7|6552.9|6550.9|3685
1601017200000|2020-09-25 07:00:00|6577|6574|6580.2|6578.4|6593.7|6591.4|6569.2|6566.8|5149
1601020800000|2020-09-25 08:00:00|6580.4|6577.4|6574.8|6573|6582.2|6580.4|6571.2|6568.9|4147
1601024400000|2020-09-25 09:00:00|6574.7|6572.9|6562.8|6559.8|6575|6573.2|6560.1|6558.3|3789
1601028000000|2020-09-25 10:00:00|6562.9|6559.9|6550.2|6548.4|6562.9|6560.7|6549|6547.2|4100
1601031600000|2020-09-25 11:00:00|6551|6548|6554.3|6552.5|6558.3|6556.5|6542.2|6540.1|4650
1601035200000|2020-09-25 12:00:00|6554.2|6552.4|6560.5|6558.7|6562.2|6560.4|6549.2|6547.4|3674
1601038800000|2020-09-25 13:00:00|6560.7|6558.9|6545.1|6543.3|6564.1|6562.3|6542.7|6540.9|4409
1601042400000|2020-09-25 14:00:00|6545.4|6543.6|6538.5|6536.7|6546.7|6544.9|6528.8|6526.8|5206
1601046000000|2020-09-25 15:00:00|6539|6537.2|6541.2|6539.4|6549.2|6547.4|6535.1|6533.3|3606
1601049600000|2020-09-25 16:00:00|6541.1|6539.3|6533.6|6531.8|6545|6543.2|6531.2|6529.4|2930
1601053200000|2020-09-25 17:00:00|6533.8|6532|6541.2|6539.4|6542.3|6540.5|6532.1|6530.3|2618
1601056800000|2020-09-25 18:00:00|6541.1|6539.3|6544.3|6542.5|6549.4|6547.6|6541|6539.2|2039
1601060400000|2020-09-25 19:00:00|6545|6542|6552.4|6550.6|6554.1|6551.7|6544.5|6541.9|2277
1601064000000|2020-09-25 20:00:00|6552.3|6550.5|6548|6544|6554.2|6551.2|6545|6541|1606
1601236800000|2020-09-27 20:00:00|6539.5|6529.5|6546.7|6536.7|6561|6551|6539.5|6529.5|163
1601240400000|2020-09-27 21:00:00|6546.8|6536.8|6551.9|6547.9|6560.8|6556.8|6546|6536.8|1335
1601244000000|2020-09-27 22:00:00|6552.2|6548.2|6552.7|6549.7|6560.2|6556.2|6548.4|6544.4|2098
1601247600000|2020-09-27 23:00:00|6552.8|6549.8|6551.2|6549.4|6555|6552.7|6550.1|6548.2|2161
1601251200000|2020-09-28 00:00:00|6551|6549.2|6544.7|6542.9|6556.1|6553.6|6544.1|6542.3|3503
1601254800000|2020-09-28 01:00:00|6544.9|6543.1|6555.9|6554.1|6557.1|6555.3|6544.4|6542.2|2927
1601258400000|2020-09-28 02:00:00|6555.7|6553.9|6560.5|6558.7|6562.6|6560.8|6555.1|6553.3|2382
1601262000000|2020-09-28 03:00:00|6560.1|6558.3|6561.7|6559.9|6562.1|6560.3|6557.1|6555.3|1877
1601265600000|2020-09-28 04:00:00|6561.9|6560.1|6557.9|6556.1|6563.1|6561.3|6557.8|6556|1475
1601269200000|2020-09-28 05:00:00|6557.8|6556|6552|6550.2|6558.9|6557.1|6550.8|6549|1611
1601272800000|2020-09-28 06:00:00|6552.1|6550.3|6554.2|6552.4|6555.8|6553.4|6546.1|6544.3|2894
1601276400000|2020-09-28 07:00:00|6554.3|6552.5|6544.4|6542.6|6557.4|6555.6|6544.2|6542.4|3927
1601280000000|2020-09-28 08:00:00|6544.2|6542.4|6548|6546.2|6557|6555.2|6540.5|6538.7|4144
1601283600000|2020-09-28 09:00:00|6547.9|6546.1|6546.2|6544.4|6554.5|6552.7|6545.2|6543.4|3385
1601287200000|2020-09-28 10:00:00|6546.4|6544.6|6561.3|6559.5|6563.6|6561.8|6544|6542.2|3749
1601290800000|2020-09-28 11:00:00|6561.2|6559.4|6565.1|6563.3|6568.8|6567|6555.4|6553.6|3424
1601294400000|2020-09-28 12:00:00|6565|6563.2|6551.9|6550.1|6565.4|6563.6|6546.9|6544.3|3668
1601298000000|2020-09-28 13:00:00|6551.8|6550|6552.5|6550.7|6563|6561.2|6548.8|6547|4167
1601301600000|2020-09-28 14:00:00|6552.7|6550.9|6543.1|6541.3|6566.2|6564.4|6541.1|6539.3|4533
1601305200000|2020-09-28 15:00:00|6543|6541.2|6553.1|6551.3|6553.2|6551.4|6542.8|6541|3253
1601308800000|2020-09-28 16:00:00|6553.2|6551.4|6551.9|6550.1|6556.4|6554.6|6547.9|6546.1|2930
1601312400000|2020-09-28 17:00:00|6552|6550.2|6560|6557|6562.1|6560.3|6549.8|6548|2181
1601316000000|2020-09-28 18:00:00|6559.9|6556.9|6561.2|6559.4|6562.5|6560|6556.5|6554.7|1666
1601319600000|2020-09-28 19:00:00|6560.7|6558.9|6557.7|6555.9|6563.9|6562.1|6552.5|6550.7|2222
1601323200000|2020-09-28 20:00:00|6557.6|6555.8|6555.6|6551.6|6558.8|6557|6553.8|6549.8|1283
1601326800000|2020-09-28 21:00:00|6555.7|6551.7|6553.7|6550.7|6560.3|6556.7|6552.3|6548.3|1538
1601330400000|2020-09-28 22:00:00|6553.5|6550.5|6558.7|6555.7|6559.3|6556.7|6553.5|6550.5|1294
1601334000000|2020-09-28 23:00:00|6558.9|6555.9|6566.9|6565.1|6570.5|6568.1|6558|6555.5|1873
1601337600000|2020-09-29 00:00:00|6567|6565.2|6563.8|6562|6571.2|6569.2|6563.3|6561.5|2199
1601341200000|2020-09-29 01:00:00|6563.7|6561.9|6561.1|6559.3|6565.9|6564.1|6557.1|6555.1|2269
1601344800000|2020-09-29 02:00:00|6561|6559.2|6567|6565.2|6567.2|6565.4|6559.1|6557.3|1778
1601348400000|2020-09-29 03:00:00|6567.1|6565.3|6567.2|6565.4|6570.5|6568.7|6566.1|6564.3|1597
1601352000000|2020-09-29 04:00:00|6567.3|6565.5|6567.8|6566|6569.3|6567.5|6566.7|6564.9|1463
1601355600000|2020-09-29 05:00:00|6567.9|6566.1|6565.6|6563.8|6570|6568.2|6560.6|6558.8|2147
1601359200000|2020-09-29 06:00:00|6565.5|6563.7|6564|6562.2|6569.2|6567.4|6557.5|6555.5|2956
1601362800000|2020-09-29 07:00:00|6563.7|6561.9|6568|6566.2|6570.1|6568.3|6553.3|6551.4|4311
1601366400000|2020-09-29 08:00:00|6568.3|6566.5|6583|6581.2|6583.6|6581.2|6561.2|6559.4|3283
1601370000000|2020-09-29 09:00:00|6582.9|6581.1|6592.3|6590.5|6594.7|6592.9|6581|6579.2|3591
1601373600000|2020-09-29 10:00:00|6591.9|6590.1|6589.8|6588|6592.6|6590.8|6582.7|6580.9|2939
1601377200000|2020-09-29 11:00:00|6589.9|6588.1|6595.7|6593.9|6596.4|6594.6|6588.9|6587.1|3419
1601380800000|2020-09-29 12:00:00|6595.6|6593.8|6590.8|6589|6598.3|6596.5|6586.1|6584.3|3156
1601384400000|2020-09-29 13:00:00|6590.9|6589.1|6591.5|6588.5|6596.9|6595.1|6587.1|6585.3|3394
1601388000000|2020-09-29 14:00:00|6591.4|6588.4|6582.6|6580.8|6597|6595.2|6581.6|6579.8|4374
1601391600000|2020-09-29 15:00:00|6582.8|6581|6581.5|6579.7|6591.2|6589.3|6580.9|6579.1|3183
1601395200000|2020-09-29 16:00:00|6581.6|6579.8|6588.9|6587.1|6590.5|6588.7|6575.9|6574.1|2695
1601398800000|2020-09-29 17:00:00|6589|6587.2|6595.8|6592.8|6596.1|6594.1|6585.2|6583.4|2544
1601402400000|2020-09-29 18:00:00|6595.6|6592.5|6594.3|6591.3|6603.8|6602|6592.8|6590.7|1894
1601406000000|2020-09-29 19:00:00|6594.5|6591.5|6590.9|6589.1|6594.5|6592.2|6587.8|6586|1668
1601409600000|2020-09-29 20:00:00|6591.1|6589.3|6591.7|6587.7|6594.7|6592.3|6588.8|6586.5|1179
1601413200000|2020-09-29 21:00:00|6592.1|6588.1|6589.9|6585.9|6597.8|6593.8|6587|6583|1815
1601416800000|2020-09-29 22:00:00|6589.8|6585.8|6597.4|6594.4|6598.4|6595.4|6589|6585.8|1362
1601420400000|2020-09-29 23:00:00|6597.5|6594.5|6602.7|6599.7|6602.8|6600|6594.8|6592.1|1144
1601424000000|2020-09-30 00:00:00|6602.6|6599.6|6602.4|6599.4|6610.4|6608.1|6599.5|6596.5|2669
1601427600000|2020-09-30 01:00:00|6602.7|6599.7|6606.8|6605|6614.1|6611.2|6600.5|6598.2|3141
1601431200000|2020-09-30 02:00:00|6606.5|6604.7|6603.8|6602|6611.8|6610|6603.6|6601.8|3221
1601434800000|2020-09-30 03:00:00|6603.9|6602.1|6587.7|6585.9|6603.9|6602.1|6587.1|6585.3|3432
1601438400000|2020-09-30 04:00:00|6587.6|6585.8|6587.6|6585.8|6590.2|6588.4|6586.7|6584.9|2394
1601442000000|2020-09-30 05:00:00|6587.5|6585.7|6582.4|6579.4|6590.3|6588.5|6580.7|6578.9|2640
1601445600000|2020-09-30 06:00:00|6582.3|6579.3|6584.4|6581.4|6585|6583.2|6575.3|6573.4|3481
1601449200000|2020-09-30 07:00:00|6584.3|6581.3|6579.7|6577.9|6593.4|6591.1|6574|6572.2|4630
1601452800000|2020-09-30 08:00:00|6579.9|6578.1|6579.9|6578.1|6592|6590.2|6576.5|6574.3|3918
1601456400000|2020-09-30 09:00:00|6580|6578.2|6578.6|6576.8|6580.5|6578.3|6570.5|6568.7|3537
1601460000000|2020-09-30 10:00:00|6578.5|6576.7|6581.2|6579.4|6588.9|6587.1|6575.2|6573.4|3248
1601463600000|2020-09-30 11:00:00|6581.4|6579.6|6577.6|6575.8|6582.7|6580.9|6577.1|6575.3|2742
1601467200000|2020-09-30 12:00:00|6577.5|6575.7|6586.6|6584.8|6593.1|6590.8|6574.4|6572.6|3526
1601470800000|2020-09-30 13:00:00|6586.7|6584.9|6588.7|6585.7|6592.8|6591|6571.5|6569.7|4394
1601474400000|2020-09-30 14:00:00|6588.4|6585.4|6612|6609|6614.7|6612.1|6585.7|6583.4|6110
1601478000000|2020-09-30 15:00:00|6611.5|6609.7|6607.1|6605.3|6616.1|6613.9|6604.7|6602.9|4539
1601481600000|2020-09-30 16:00:00|6607.7|6604.7|6622.7|6620.9|6626.8|6625|6607|6604.3|4029
1601485200000|2020-09-30 17:00:00|6622.8|6621|6623.4|6620.4|6624.2|6621.8|6614.6|6612.8|2758
1601488800000|2020-09-30 18:00:00|6623.6|6620.3|6613.8|6612|6626.1|6623.8|6609.7|6607.9|3287
1601492400000|2020-09-30 19:00:00|6613.9|6610.9|6616.6|6613.6|6621.3|6619|6607.8|6605.2|3935
1601496000000|2020-09-30 20:00:00|6616.7|6613.7|6620.1|6616.1|6623.3|6620.4|6612.9|6610.3|2162
1601499600000|2020-09-30 21:00:00|6620.3|6617.3|6617.1|6613.1|6622.2|6618.5|6613.9|6609.9|1738
1601503200000|2020-09-30 22:00:00|6616.9|6612.9|6628.2|6625.2|6630.7|6627.7|6616.9|6612.9|1638
1601506800000|2020-09-30 23:00:00|6628.1|6625.1|6622.4|6620.6|6629.5|6627|6620.7|6618.2|1433
1601510400000|2020-10-01 00:00:00|6622.7|6620.9|6619.2|6617.4|6625.9|6624.1|6617.6|6615.8|2310
1601514000000|2020-10-01 01:00:00|6619.5|6617.7|6627.6|6625.8|6633.8|6631|6618.1|6616.3|2715
1601517600000|2020-10-01 02:00:00|6627.7|6625.9|6630.3|6628.5|6632.7|6630.9|6627.6|6625.3|1811
1601521200000|2020-10-01 03:00:00|6630.4|6628.6|6630.6|6628.8|6632.9|6631.1|6626.4|6624.6|1287
1601524800000|2020-10-01 04:00:00|6630.5|6628.7|6636.3|6634.5|6636.7|6634.9|6629.3|6627.1|1480
1601528400000|2020-10-01 05:00:00|6636.5|6634.7|6640.9|6637.9|6641.8|6639.5|6634|6631.8|1893
1601532000000|2020-10-01 06:00:00|6640.8|6637.8|6638.6|6636.8|6648.6|6646.5|6637.5|6635.7|3110
1601535600000|2020-10-01 07:00:00|6639|6636|6625.6|6623.8|6641.3|6639|6621.8|6619.4|4569
1601539200000|2020-10-01 08:00:00|6625.5|6623.7|6629.6|6627.8|6639.3|6637.1|6624.3|6622.5|4302
1601542800000|2020-10-01 09:00:00|6629.5|6627.7|6639.4|6637.6|6640.8|6639|6629.2|6626.9|3597
1601546400000|2020-10-01 10:00:00|6639.3|6637.5|6637.1|6635.3|6643.5|6641.2|6633.9|6631.7|2800
1601550000000|2020-10-01 11:00:00|6637.6|6634.6|6653.4|6651.6|6658.2|6655.8|6633.6|6631.8|4460
1601553600000|2020-10-01 12:00:00|6654.1|6652.3|6643.8|6642|6658.4|6656.6|6643.5|6641.7|3893
1601557200000|2020-10-01 13:00:00|6643.7|6641.9|6645.2|6641.8|6648.3|6646|6635.2|6632.9|5075
1601560800000|2020-10-01 14:00:00|6645.3|6642.1|6644|6642.2|6647.4|6644|6629.5|6627.5|5263
1601564400000|2020-10-01 15:00:00|6644.3|6642.5|6649.3|6647.5|6654|6652.2|6643.4|6641.6|3952
1601568000000|2020-10-01 16:00:00|6649.2|6647.4|6648.8|6647|6650.9|6649.1|6642.2|6640.4|2780
1601571600000|2020-10-01 17:00:00|6648.9|6647.1|6651.4|6648.4|6655.7|6653.9|6646.5|6644.7|2714
1601575200000|2020-10-01 18:00:00|6650.9|6649.1|6651.7|6649.9|6653.5|6651.4|6639.8|6637.5|2668
1601578800000|2020-10-01 19:00:00|6651.8|6650|6652.9|6651.1|6655.6|6653.2|6647.9|6646.1|2060
1601582400000|2020-10-01 20:00:00|6652.8|6651|6651.7|6648.3|6654.6|6652.3|6649.4|6646.4|1298
1601586000000|2020-10-01 21:00:00|6652|6649|6654.1|6650.1|6656.2|6652.2|6643.5|6639.5|1720
1601589600000|2020-10-01 22:00:00|6653.4|6649.4|6650.8|6649|6654.4|6651.4|6650|6647.2|1444
1601593200000|2020-10-01 23:00:00|6651.5|6648.5|6652.6|6649.6|6653.3|6650.4|6647.6|6645.2|2024
1601596800000|2020-10-02 00:00:00|6652.5|6649.5|6639.2|6637.4|6656.1|6654.3|6638.7|6636.4|3216
1601600400000|2020-10-02 01:00:00|6639|6637.2|6645.6|6643.8|6649.7|6647.4|6639|6637.2|2787
1601604000000|2020-10-02 02:00:00|6645.5|6643.7|6639.1|6637.3|6647.1|6645.3|6637.7|6635.6|2751
1601607600000|2020-10-02 03:00:00|6639.5|6637.7|6638.6|6636.8|6643.5|6641.4|6637.5|6635.4|2293
1601611200000|2020-10-02 04:00:00|6638.7|6636.9|6625.6|6622.6|6640|6638.2|6622.6|6619.6|3070
1601614800000|2020-10-02 05:00:00|6625.8|6622.8|6630.4|6627.4|6637.9|6636|6616.1|6613.4|6698
1601618400000|2020-10-02 06:00:00|6630.5|6627.5|6641.8|6638.8|6644.2|6642.4|6623.2|6621.4|5784
1601622000000|2020-10-02 07:00:00|6641.6|6638.6|6632.9|6631.1|6651.8|6650|6632.7|6630.9|5109
1601625600000|2020-10-02 08:00:00|6632.8|6631|6629.4|6626.4|6640.2|6638|6622.7|6620.4|4240
1601629200000|2020-10-02 09:00:00|6629.5|6626.5|6628.8|6627|6635.1|6633.1|6626.7|6624.9|3458
1601632800000|2020-10-02 10:00:00|6628.4|6626.6|6630.9|6629.1|6633|6631.2|6622|6619.9|3136
1601636400000|2020-10-02 11:00:00|6631|6629.2|6635.9|6634.1|6639.4|6637.2|6627.7|6625.9|3466
1601640000000|2020-10-02 12:00:00|6635.8|6634|6623.8|6622|6641.4|6639.6|6615.4|6613.3|4735
1601643600000|2020-10-02 13:00:00|6623.2|6621.4|6633.1|6630.1|6634.9|6633.1|6614.5|6612.6|4663
1601647200000|2020-10-02 14:00:00|6633.2|6630.2|6632.7|6630.9|6642.5|6640.7|6628.7|6626.9|4852
1601650800000|2020-10-02 15:00:00|6632.1|6630.3|6621.8|6620|6636.7|6634.9|6621.8|6620|3642
1601654400000|2020-10-02 16:00:00|6621.9|6620.1|6629.7|6627.9|6635.9|6634.1|6620.7|6618.9|3322
1601658000000|2020-10-02 17:00:00|6629.6|6627.8|6627.3|6624.3|6631|6629.2|6624.8|6623|2800
1601661600000|2020-10-02 18:00:00|6627.4|6624.4|6634.1|6632.3|6634.5|6632.5|6625.7|6623.5|1684
1601665200000|2020-10-02 19:00:00|6633.9|6632.1|6633.9|6632.1|6638.4|6635.8|6631.4|6628.4|1868
1601668800000|2020-10-02 20:00:00|6634.8|6631.8|6638.9|6634.9|6640.8|6636.8|6633.6|6631.2|1238
1601841600000|2020-10-04 20:00:00|6646.5|6636.5|6647.7|6637.7|6648.5|6638.5|6638.8|6628.8|151
1601845200000|2020-10-04 21:00:00|6645.6|6635.6|6643.1|6639.1|6648|6644|6638.2|6634.2|1140
1601848800000|2020-10-04 22:00:00|6643.2|6639.2|6638.3|6635.3|6645.6|6641.7|6633.7|6631.1|1801
1601852400000|2020-10-04 23:00:00|6638.2|6635.2|6640|6637|6641.3|6639.3|6635.6|6633.8|2547
1601856000000|2020-10-05 00:00:00|6640.2|6637.2|6647.7|6645.9|6655.8|6653.5|6638.2|6636.4|3086
1601859600000|2020-10-05 01:00:00|6647.6|6645.8|6649.2|6647.4|6651.2|6649.4|6643.7|6641.9|2673
1601863200000|2020-10-05 02:00:00|6649.1|6647.3|6651.9|6650.1|6652.7|6650.9|6647.8|6646|2199
1601866800000|2020-10-05 03:00:00|6651.8|6650|6645.8|6644|6652.1|6650.3|6645.1|6643.3|1653
1601870400000|2020-10-05 04:00:00|6645.7|6643.9|6648.9|6647.1|6650.1|6648.3|6645.1|6643.3|1406
1601874000000|2020-10-05 05:00:00|6649|6647.2|6648.9|6647.1|6649.7|6647.9|6646.7|6644.9|1282
1601877600000|2020-10-05 06:00:00|6648.8|6647|6644|6642.2|6649.5|6647.1|6639.2|6637.4|2364
1601881200000|2020-10-05 07:00:00|6643.8|6642|6639.7|6637.9|6644.3|6642.5|6633.1|6631.3|3391
1601884800000|2020-10-05 08:00:00|6639.5|6637.7|6644.4|6642.6|6645.9|6644.1|6638.7|6636.9|3160
1601888400000|2020-10-05 09:00:00|6644.5|6642.7|6648.4|6646.6|6650.9|6648.7|6644.2|6642.4|2768
1601892000000|2020-10-05 10:00:00|6648.6|6646.8|6646.7|6643.7|6649.8|6648|6641.3|6639.5|2420
1601895600000|2020-10-05 11:00:00|6646.6|6643.6|6647.3|6645.5|6649.3|6647.5|6642.1|6639.9|2899
1601899200000|2020-10-05 12:00:00|6647.4|6645.6|6643.8|6642|6648.8|6647|6640.8|6638.5|3195
1601902800000|2020-10-05 13:00:00|6644.3|6642.5|6648.7|6645.7|6654.3|6652.3|6637.7|6635.3|3368
1601906400000|2020-10-05 14:00:00|6648.6|6645.6|6648|6646.2|6652.4|6650.4|6642.3|6640.5|3983
1601910000000|2020-10-05 15:00:00|6647.9|6646.1|6640.6|6638.8|6650.4|6648.6|6636.8|6635|2373
1601913600000|2020-10-05 16:00:00|6640.5|6638.7|6642|6640.2|6643.7|6641.9|6637.2|6635.4|1451
1601917200000|2020-10-05 17:00:00|6641.9|6640.1|6635.3|6632.3|6643|6641.2|6634.5|6631.5|1399
1601920800000|2020-10-05 18:00:00|6635.4|6632.4|6634|6632.2|6635.7|6633.4|6631.4|6629.5|1533
1601924400000|2020-10-05 19:00:00|6634.1|6632.3|6644.3|6642.5|6645.9|6643.6|6630.6|6628.5|2022
1601928000000|2020-10-05 20:00:00|6644.2|6642.4|6644.1|6640.1|6646|6643.8|6641.4|6639.3|1215
1601931600000|2020-10-05 21:00:00|6644.5|6640.5|6643.3|6639.3|6650.3|6646.3|6636.8|6632.8|1638
1601935200000|2020-10-05 22:00:00|6643.2|6639.2|6650|6647|6651.8|6649|6641.9|6638.1|1677
1601938800000|2020-10-05 23:00:00|6650.3|6647.3|6654.3|6652.5|6655|6652.7|6644.6|6641.6|2940
1601942400000|2020-10-06 00:00:00|6654.2|6652.4|6654.2|6652.4|6658.2|6656.4|6647.9|6646.1|2476
1601946000000|2020-10-06 01:00:00|6654.1|6652.3|6650.4|6648.6|6656.7|6654.9|6643.6|6641.8|2384
1601949600000|2020-10-06 02:00:00|6650.5|6648.7|6647.9|6646.1|6654|6652.2|6646.6|6644.8|1671
1601953200000|2020-10-06 03:00:00|6647.8|6646|6649.2|6647.4|6659.6|6656.6|6644.9|6643.1|2783
1601956800000|2020-10-06 04:00:00|6649.1|6647.3|6648.6|6646.8|6651.7|6649.9|6647|6645.2|1721
1601960400000|2020-10-06 05:00:00|6648.5|6646.7|6642.8|6641|6649.2|6646.9|6637.3|6635.1|2333
1601964000000|2020-10-06 06:00:00|6642.7|6640.9|6636.2|6633.2|6645.6|6642.9|6631.4|6629.4|3355
1601967600000|2020-10-06 07:00:00|6635.4|6632.4|6636.4|6634.6|6637.8|6636|6624.6|6622.7|4003
1601971200000|2020-10-06 08:00:00|6636.3|6634.5|6642.4|6640.6|6644.1|6642.3|6632.8|6631|3507
1601974800000|2020-10-06 09:00:00|6642.2|6640.4|6648|6646.2|6657.3|6655.4|6640.4|6638.6|3286
1601978400000|2020-10-06 10:00:00|6648.1|6646.3|6643.1|6640.1|6648.5|6646.7|6639.3|6636.3|3243
1601982000000|2020-10-06 11:00:00|6643|6640|6650.2|6648.4|6651.1|6648.7|6637.1|6635.3|3055
1601985600000|2020-10-06 12:00:00|6650.1|6648.3|6655.2|6652.2|6657.2|6655.4|6647.8|6645.8|3270
1601989200000|2020-10-06 13:00:00|6655.1|6652.1|6648.3|6646.5|6656.8|6654.5|6645.6|6643.5|4293
1601992800000|2020-10-06 14:00:00|6648.4|6646.6|6649.7|6647.9|6656.6|6654.5|6643.7|6641.9|4150
1601996400000|2020-10-06 15:00:00|6649.6|6647.8|6632.7|6630.9|6651|6649.2|6631.7|6629.9|3199
1602000000000|2020-10-06 16:00:00|6632.8|6631|6635.6|6633.8|6636.7|6634.9|6629.7|6627.9|2222
1602003600000|2020-10-06 17:00:00|6635.7|6633.9|6627|6624|6635.8|6634|6623.8|6622|2025
1602007200000|2020-10-06 18:00:00|6627.6|6624.6|6599.7|6597.9|6632.5|6630.3|6590.9|6587.9|3354
1602010800000|2020-10-06 19:00:00|6599.5|6596.7|6604.5|6601.5|6616.6|6613.6|6589.7|6586.7|7176
1602014400000|2020-10-06 20:00:00|6604.3|6601.3|6591.2|6587.2|6606.5|6603.8|6585.2|6582.2|2587
1602018000000|2020-10-06 21:00:00|6591.1|6587.1|6588.1|6584.1|6598.1|6594.1|6581.3|6578|2992
1602021600000|2020-10-06 22:00:00|6589.1|6585.1|6584|6581|6590.5|6587.5|6578.8|6575.8|2671
1602025200000|2020-10-06 23:00:00|6583.9|6580.9|6591.5|6588.5|6591.5|6588.5|6582.8|6579.9|2535
1602028800000|2020-10-07 00:00:00|6590.9|6589.1|6582.9|6581.1|6592.6|6590.6|6580.7|6578.9|2615
1602032400000|2020-10-07 01:00:00|6582.8|6581|6587.6|6585.8|6589.8|6587.8|6576.4|6574.5|3036
1602036000000|2020-10-07 02:00:00|6587.7|6585.9|6586.1|6584.3|6593|6590.7|6586|6584.2|2497
1602039600000|2020-10-07 03:00:00|6586.4|6584.6|6590.1|6587.1|6590.7|6588.9|6584.4|6582.6|1821
1602043200000|2020-10-07 04:00:00|6590|6587|6594.7|6592.9|6596.2|6594.4|6589.1|6586.9|1656
1602046800000|2020-10-07 05:00:00|6594.9|6593.1|6596.9|6593.9|6598.9|6597.1|6590.3|6588.5|2234
1602050400000|2020-10-07 06:00:00|6596.4|6593.4|6600.3|6598.5|6601.1|6599.3|6595.1|6593.3|2986
1602054000000|2020-10-07 07:00:00|6600.4|6598.6|6600.4|6598.6|6601.8|6599.5|6597.4|6595.2|3315
1602057600000|2020-10-07 08:00:00|6600.3|6598.5|6598.3|6596.5|6601|6599.1|6594.3|6592.5|2602
1602061200000|2020-10-07 09:00:00|6598.2|6596.4|6587.7|6585.9|6598.8|6597|6585.5|6583.7|2589
1602064800000|2020-10-07 10:00:00|6587.6|6585.8|6587.2|6584.2|6594.9|6591.9|6585.6|6583.5|2688
1602068400000|2020-10-07 11:00:00|6587.3|6584.3|6590.9|6589.1|6591.6|6589.8|6584.1|6582.3|2704
1602072000000|2020-10-07 12:00:00|6590.8|6589|6600.6|6598.8|6600.9|6599.1|6587.3|6585.1|3185
1602075600000|2020-10-07 13:00:00|6600.7|6598.9|6595.5|6593.7|6602.1|6599.8|6592.4|6589.9|3771
1602079200000|2020-10-07 14:00:00|6595.6|6593.8|6591.3|6589.5|6600.4|6598.6|6590.5|6588|3711
1602082800000|2020-10-07 15:00:00|6591.4|6589.6|6592.6|6590.8|6600.5|6598.7|6590.4|6588.6|2511
1602086400000|2020-10-07 16:00:00|6592.7|6590.9|6588.2|6586.4|6593.2|6591.4|6584.4|6581.7|2143
1602090000000|2020-10-07 17:00:00|6588.3|6586.5|6585.1|6581.5|6589.4|6587.6|6583.2|6580.7|1720
1602093600000|2020-10-07 18:00:00|6585.3|6581.3|6579.7|6577.9|6585.8|6583.8|6572.1|6570.3|1950
1602097200000|2020-10-07 19:00:00|6579.6|6577.8|6576.4|6574.6|6585.2|6583.4|6573.9|6572|1467
1602100800000|2020-10-07 20:00:00|6576.5|6574.7|6582.9|6578.9|6583.4|6579.4|6575.4|6573.1|1258
1602104400000|2020-10-07 21:00:00|6582|6578|6582.2|6578.2|6585|6581|6580.2|6576.2|1479
1602108000000|2020-10-07 22:00:00|6582.1|6578.1|6578.9|6575.9|6583|6579.4|6577.3|6574.3|1888
1602111600000|2020-10-07 23:00:00|6579|6576|6574.3|6571.3|6580.6|6578.1|6572.2|6569.8|1760
1602115200000|2020-10-08 00:00:00|6574.2|6571.2|6552.6|6549.6|6578.8|6577|6551|6548.8|3221
1602118800000|2020-10-08 01:00:00|6552.3|6550.5|6567.3|6565.5|6570.4|6568.1|6547.7|6545.4|3000
1602122400000|2020-10-08 02:00:00|6567.1|6565.3|6572.6|6570.8|6574.2|6572|6560.8|6558.9|2383
1602126000000|2020-10-08 03:00:00|6572.5|6570.7|6573.5|6571.7|6574.2|6572.4|6568.5|6566.7|1533
1602129600000|2020-10-08 04:00:00|6573.4|6571.6|6578.5|6576.7|6579.8|6578|6571.3|6569.5|1826
1602133200000|2020-10-08 05:00:00|6577.7|6575.9|6584.6|6581.6|6585.4|6583.6|6577.7|6575.9|1924
1602136800000|2020-10-08 06:00:00|6584.4|6581.4|6587.6|6585.8|6590.1|6587.2|6579.5|6577.7|2988
1602140400000|2020-10-08 07:00:00|6587.7|6585.9|6590.8|6589|6595.5|6593.7|6585.3|6583.1|3384
1602144000000|2020-10-08 08:00:00|6590.9|6589.1|6591.6|6589.8|6596.3|6594.3|6589.2|6587.1|2954
1602147600000|2020-10-08 09:00:00|6591.5|6589.7|6590.4|6588.6|6592.5|6590.7|6585.7|6583.9|2458
1602151200000|2020-10-08 10:00:00|6590.5|6588.7|6587.3|6584.3|6597.6|6595.8|6586.3|6583.9|2626
1602154800000|2020-10-08 11:00:00|6587.2|6584.2|6586.5|6584.7|6588.8|6586.5|6582.3|6580|2344
1602158400000|2020-10-08 12:00:00|6586.6|6584.8|6582.6|6580.8|6591.3|6589.5|6582.2|6580.4|2708
1602162000000|2020-10-08 13:00:00|6581.7|6579.9|6576.8|6575|6583.6|6581.8|6572.9|6570.9|4156
1602165600000|2020-10-08 14:00:00|6576.6|6574.8|6576.7|6574.9|6578.1|6576|6565.5|6563.7|3794
1602169200000|2020-10-08 15:00:00|6576.3|6574.5|6575.8|6574|6579.8|6578|6572.8|6570.5|2716
1602172800000|2020-10-08 16:00:00|6575.7|6573.9|6580.9|6579.1|6582.7|6580.9|6575.7|6573.9|1821
1602176400000|2020-10-08 17:00:00|6581|6579.2|6584.7|6581.7|6585.1|6583.3|6578.3|6576.5|1473
1602180000000|2020-10-08 18:00:00|6584.9|6581.9|6583.8|6582|6585.3|6582.7|6581.8|6580|999
1602183600000|2020-10-08 19:00:00|6583.7|6581.9|6583.4|6581.6|6587.4|6585.3|6581.2|6578.9|1490
1602187200000|2020-10-08 20:00:00|6583.5|6581.7|6584.6|6581.6|6584.6|6582.6|6581.2|6579|1095
1602190800000|2020-10-08 21:00:00|6583.8|6579.8|6587.2|6583.2|6589.8|6585.9|6576.3|6572.3|2028
1602194400000|2020-10-08 22:00:00|6587.1|6583.1|6586|6583|6593.1|6589.3|6585.4|6582.8|1912
1602198000000|2020-10-08 23:00:00|6586.1|6583.1|6589.7|6587.9|6589.8|6588|6585.3|6582.8|1930
1602201600000|2020-10-09 00:00:00|6589.6|6587.8|6596.2|6594.4|6597.1|6594.8|6589.2|6586.9|2157
1602205200000|2020-10-09 01:00:00|6596.3|6594.5|6604.2|6602.4|6604.4|6602.6|6595.2|6592.9|2820
1602208800000|2020-10-09 02:00:00|6603.6|6601.8|6610.3|6608.5|6610.6|6608.8|6601.4|6599.6|2150
1602212400000|2020-10-09 03:00:00|6610.2|6608.4|6609.4|6607.6|6613.1|6611.3|6606.7|6604.9|1642
1602216000000|2020-10-09 04:00:00|6609.3|6607.5|6605.5|6603.7|6609.6|6607.8|6604.2|6602.4|1195
1602219600000|2020-10-09 05:00:00|6605.4|6603.6|6604.6|6602.8|6607.9|6605.6|6603.1|6601.3|1723
1602223200000|2020-10-09 06:00:00|6604.7|6602.9|6603.6|6601.8|6605.6|6603.8|6600|6598.2|2138
1602226800000|2020-10-09 07:00:00|6603.9|6602.1|6609.2|6606.2|6617.3|6615.5|6603.6|6601.1|3217
1602230400000|2020-10-09 08:00:00|6609.4|6606.4|6618.5|6616.7|6619.8|6617.7|6608.7|6606.2|3126
1602234000000|2020-10-09 09:00:00|6618.6|6616.8|6612|6609|6620.1|6617.8|6607.6|6605.8|2828
1602237600000|2020-10-09 10:00:00|6612.1|6609.1|6618.4|6616.6|6620.8|6618.8|6608.4|6606.1|2062
1602241200000|2020-10-09 11:00:00|6618.1|6616.3|6618.4|6616.6|6624|6621.8|6616.5|6614.1|2908
1602244800000|2020-10-09 12:00:00|6618.3|6616.5|6638.9|6637.1|6642.1|6639.6|6617.7|6615.6|3429
1602248400000|2020-10-09 13:00:00|6638.7|6636.9|6643.2|6640.2|6645.3|6642.9|6637.9|6635.2|3452
1602252000000|2020-10-09 14:00:00|6643|6640|6660.5|6658.7|6662.1|6660|6642.3|6639.9|3610
1602255600000|2020-10-09 15:00:00|6660.4|6658.6|6666.4|6664.6|6669.9|6667.8|6655.4|6652.7|2650
1602259200000|2020-10-09 16:00:00|6666.5|6664.7|6664.5|6662.7|6672.1|6670.1|6664.4|6662.6|2070
1602262800000|2020-10-09 17:00:00|6664.6|6662.8|6667.2|6664.2|6668.6|6666.8|6661.2|6659.4|1508
1602266400000|2020-10-09 18:00:00|6667.1|6664.1|6666.6|6664.8|6669.5|6667.1|6663.5|6661.2|1198
1602270000000|2020-10-09 19:00:00|6666.5|6664.7|6670.2|6667.2|6670.3|6667.3|6664.5|6662|1157
1602273600000|2020-10-09 20:00:00|6670.4|6667.4|6671.9|6667.9|6676.1|6672.1|6668.5|6665.7|1203
1602446400000|2020-10-11 20:00:00|6653.6|6647.2|6659|6653.5|6664.8|6657.7|6653.5|6647.2|151
1602450000000|2020-10-11 21:00:00|6661.8|6653.2|6657.8|6653.8|6662.2|6656|6655.6|6651|1314
1602453600000|2020-10-11 22:00:00|6658.1|6654.1|6665.8|6662.8|6669.6|6666.6|6657.8|6653.8|2328
1602457200000|2020-10-11 23:00:00|6665.9|6662.9|6665.4|6662.4|6669.4|6667.1|6662.4|6660.1|1932
1602460800000|2020-10-12 00:00:00|6665.3|6662.3|6658.1|6656.3|6666|6663.6|6654.7|6652.1|2900
1602464400000|2020-10-12 01:00:00|6658|6656.2|6664.9|6661.9|6667|6664.3|6653.7|6650.7|3228
1602468000000|2020-10-12 02:00:00|6665|6662|6663.4|6660.4|6667.2|6664.4|6661.5|6659.5|1749
1602471600000|2020-10-12 03:00:00|6663.3|6660.3|6664.1|6662.3|6666.3|6664|6658.4|6656.5|1423
1602475200000|2020-10-12 04:00:00|6664.2|6662.4|6665.5|6663.7|6668.8|6666.4|6663.2|6660.8|1497
1602478800000|2020-10-12 05:00:00|6665.6|6663.8|6668|6665|6671.9|6669.5|6665.5|6663.7|1977
1602482400000|2020-10-12 06:00:00|6667.9|6664.9|6662.7|6660.9|6668.6|6666.5|6659.4|6657|2666
1602486000000|2020-10-12 07:00:00|6662.8|6661|6663.5|6661.7|6665.5|6663.3|6655.1|6653.1|3346
1602489600000|2020-10-12 08:00:00|6663.6|6661.8|6653.6|6651.8|6664.9|6663.1|6653.3|6651.5|2465
1602493200000|2020-10-12 09:00:00|6653.5|6651.7|6653.8|6652|6655.9|6654.1|6646|6644.1|2694
1602496800000|2020-10-12 10:00:00|6653.7|6651.9|6653.4|6651.6|6663.5|6661.7|6652.3|6650.5|2218
1602500400000|2020-10-12 11:00:00|6653.3|6651.5|6647.9|6646.1|6653.4|6651.6|6646.1|6644.3|2019
1602504000000|2020-10-12 12:00:00|6647.8|6646|6649.3|6647.5|6652.8|6651|6647.4|6645.6|2186
1602507600000|2020-10-12 13:00:00|6649.2|6647.4|6649.3|6647.5|6650.7|6648.5|6644.6|6642.8|2841
1602511200000|2020-10-12 14:00:00|6649.2|6647.4|6649.3|6647.5|6650|6648.1|6643.1|6640.9|2575
1602514800000|2020-10-12 15:00:00|6649.5|6647.7|6647.2|6645.4|6650.4|6648.6|6646|6644.2|1527
1602518400000|2020-10-12 16:00:00|6647.3|6645.5|6653.5|6651.7|6655.4|6653.6|6645.4|6643.6|1329
1602522000000|2020-10-12 17:00:00|6653.4|6651.6|6651.8|6648.8|6653.7|6651.9|6648.6|6646.8|1178
1602525600000|2020-10-12 18:00:00|6651.5|6648.5|6648.4|6646.6|6653.7|6651.9|6646.2|6643.9|1365
1602529200000|2020-10-12 19:00:00|6648.3|6646.5|6647.5|6645.7|6648.9|6647.1|6645.7|6643.6|1186
1602532800000|2020-10-12 20:00:00|6647.3|6645.5|6649.4|6645.7|6649.9|6647.3|6646|6644.2|1039
1602536400000|2020-10-12 21:00:00|6650.4|6646.4|6650.1|6647|6657.9|6653.9|6642.6|6638.6|2047
1602540000000|2020-10-12 22:00:00|6650.2|6646.6|6648.9|6645.9|6651|6648.5|6647.4|6644.5|1245
1602543600000|2020-10-12 23:00:00|6649.1|6646.1|6649.2|6647.4|6650.2|6647.7|6647.6|6645|2709
1602547200000|2020-10-13 00:00:00|6649.3|6647.5|6635.3|6633.5|6650.1|6648.3|6631.4|6628.9|4019
1602550800000|2020-10-13 01:00:00|6635.2|6633.4|6634.2|6632.4|6639.7|6637.9|6632.2|6630.4|2989
1602554400000|2020-10-13 02:00:00|6634.3|6632.5|6642.5|6640.7|6644|6642.2|6629.4|6627.2|2887
1602558000000|2020-10-13 03:00:00|6642.6|6640.8|6645.5|6643.7|6647|6644.8|6638.8|6637|2164
1602561600000|2020-10-13 04:00:00|6645.6|6643.8|6649.7|6647.9|6649.9|6648.1|6644|6642.2|1709
1602565200000|2020-10-13 05:00:00|6649.8|6648|6652.9|6649.9|6656.6|6654.8|6649.3|6647.5|2149
1602568800000|2020-10-13 06:00:00|6652.8|6649.8|6653.4|6651.6|6656.6|6654.8|6649.5|6647.7|2486
1602572400000|2020-10-13 07:00:00|6654|6651|6647.7|6645.9|6654.8|6652.6|6644.5|6642.7|3018
1602576000000|2020-10-13 08:00:00|6647.6|6645.8|6667|6664|6668.1|6665.7|6647.5|6645.7|2532
1602579600000|2020-10-13 09:00:00|6667.1|6664.1|6664.1|6662.3|6671.9|6670.1|6662.4|6660.1|2260
1602583200000|2020-10-13 10:00:00|6664.2|6662.4|6653.2|6651.4|6664.2|6662.4|6653|6651.2|1855
1602586800000|2020-10-13 11:00:00|6653.3|6651.5|6655.1|6653.3|6658.4|6656.6|6652.3|6650.2|1996
1602590400000|2020-10-13 12:00:00|6655.2|6653.4|6650.4|6648.6|6659.8|6658|6650.2|6648.4|3213
1602594000000|2020-10-13 13:00:00|6650.7|6648.9|6641.8|6640|6650.9|6649.1|6636.3|6634.5|4099
1602597600000|2020-10-13 14:00:00|6641.4|6639.6|6644.4|6642.6|6644.7|6642.9|6634.2|6632.4|3407
1602601200000|2020-10-13 15:00:00|6644.5|6642.7|6649.4|6647.6|6653.8|6652|6641.2|6639.4|2465
1602604800000|2020-10-13 16:00:00|6649.3|6647.5|6644.3|6642.5|6650.3|6648.5|6638.1|6636.3|2616
1602608400000|2020-10-13 17:00:00|6644.4|6642.6|6643.5|6640.5|6646.8|6645|6640.4|6638.6|2060
1602612000000|2020-10-13 18:00:00|6643.7|6640.7|6644|6642.2|6645.8|6644|6641.4|6639.2|1477
1602615600000|2020-10-13 19:00:00|6644.1|6642.3|6650.1|6648.3|6651.2|6649.3|6642|6639.9|1489
1602619200000|2020-10-13 20:00:00|6649.8|6648|6651.7|6647.7|6653.4|6650.4|6648.3|6646|1081
1602622800000|2020-10-13 21:00:00|6651.2|6647.2|6652.8|6648.8|6655.4|6651.4|6649.7|6646.3|2128
1602626400000|2020-10-13 22:00:00|6653.4|6649.4|6649|6646|6655.2|6652|6648.4|6646|1249
1602630000000|2020-10-13 23:00:00|6649.1|6646.1|6655.4|6653.6|6655.7|6653.8|6648.2|6646|1881
1602633600000|2020-10-14 00:00:00|6655.5|6653.7|6661.2|6659.4|6665.3|6663.5|6653|6650.7|2361
1602637200000|2020-10-14 01:00:00|6661.1|6659.3|6662.1|6660.3|6664|6662.2|6646|6643|3885
1602640800000|2020-10-14 02:00:00|6661.9|6660.1|6662.6|6660.8|6663.4|6661.5|6657.9|6655.9|2688
1602644400000|2020-10-14 03:00:00|6662.5|6660.7|6661.5|6659.7|6666.2|6664.4|6659.9|6658|2143
1602648000000|2020-10-14 04:00:00|6661.2|6659.4|6660.7|6658.9|6666.7|6664.9|6658.4|6656.6|1900
1602651600000|2020-10-14 05:00:00|6660.8|6659|6658.3|6656.5|6661.7|6659.9|6656.5|6654.7|2112
1602655200000|2020-10-14 06:00:00|6657.6|6655.8|6652.5|6650.7|6658.7|6656.9|6651.2|6649.2|2250
1602658800000|2020-10-14 07:00:00|6652.4|6650.6|6659.6|6657.8|6659.7|6657.9|6646.6|6644.8|2673
1602662400000|2020-10-14 08:00:00|6659.7|6657.9|6665.3|6663.5|6669|6667.2|6659.1|6657.3|2528
1602666000000|2020-10-14 09:00:00|6665.2|6663.4|6669.6|6667.8|6671.9|6669.6|6662.3|6660.5|2622
1602669600000|2020-10-14 10:00:00|6669.5|6667.7|6660.5|6658.7|6673.5|6671.7|6660.4|6658|2584
1602673200000|2020-10-14 11:00:00|6660.4|6658.6|6664.7|6662.9|6670|6668.2|6660.1|6658.3|2231
1602676800000|2020-10-14 12:00:00|6664.6|6662.8|6670.5|6668.7|6673.5|6671.7|6664.3|6662.5|3255
1602680400000|2020-10-14 13:00:00|6670.4|6668.6|6665.3|6663.5|6672.3|6670.5|6658.9|6657.1|2966
1602684000000|2020-10-14 14:00:00|6665.4|6663.6|6680.6|6677.6|6682.8|6680.5|6656.4|6654.6|3939
1602687600000|2020-10-14 15:00:00|6680.5|6677.5|6669.1|6667.3|6683.2|6681.4|6668.5|6666.7|3643
1602691200000|2020-10-14 16:00:00|6668.9|6667.1|6657.4|6655.6|6669.3|6667.5|6652.9|6651.1|2934
1602694800000|2020-10-14 17:00:00|6657.3|6655.5|6660.8|6657.8|6662.5|6660.7|6657.3|6655.5|2024
1602698400000|2020-10-14 18:00:00|6661|6658|6658.3|6656.5|6661|6658.8|6655.6|6653.8|1669
1602702000000|2020-10-14 19:00:00|6658.4|6656.6|6658.5|6656.7|6662.5|6660.7|6656.4|6654.2|1575
1602705600000|2020-10-14 20:00:00|6658.3|6656.5|6659|6656|6659.7|6657.9|6656.4|6654.4|917
1602709200000|2020-10-14 21:00:00|6658.9|6655.9|6665.4|6661.4|6666.4|6662.4|6658.4|6655.2|1737
1602712800000|2020-10-14 22:00:00|6664.9|6660.9|6651.9|6648.9|6664.9|6661.9|6649.7|6646.7|3012
1602716400000|2020-10-14 23:00:00|6652|6649|6657.3|6655.5|6661.1|6658.8|6650.9|6648.5|2359
1602720000000|2020-10-15 00:00:00|6657.2|6655.4|6654.6|6652.8|6661.3|6659.5|6651.8|6650|2675
1602723600000|2020-10-15 01:00:00|6654.7|6652.9|6660.4|6658.6|6663.6|6661.8|6653.4|6651.5|2980
1602727200000|2020-10-15 02:00:00|6660.3|6658.5|6642.6|6640.8|6660.4|6658.6|6641.6|6639.8|2838
1602730800000|2020-10-15 03:00:00|6642.5|6640.7|6647.1|6645.3|6649.7|6647.9|6641.6|6639.8|2289
1602734400000|2020-10-15 04:00:00|6647.2|6645.4|6651.8|6650|6653.4|6651.6|6645.1|6643.3|1927
1602738000000|2020-10-15 05:00:00|6651.3|6649.5|6648.1|6646.3|6654.6|6652.8|6647.4|6645.6|2232
1602741600000|2020-10-15 06:00:00|6648.6|6645.6|6638.1|6636.3|6650.2|6648.4|6634.2|6632.4|2540
1602745200000|2020-10-15 07:00:00|6638.2|6636.4|6634.4|6632.6|6639.5|6637.7|6626.5|6624.4|3220
1602748800000|2020-10-15 08:00:00|6634.5|6632.7|6597.3|6595.5|6634.5|6632.7|6597.3|6595.5|3464
1602752400000|2020-10-15 09:00:00|6597.4|6595.6|6608.7|6606.9|6608.9|6607.1|6593.2|6591.4|3090
1602756000000|2020-10-15 10:00:00|6608.8|6607|6606.4|6604.6|6610.7|6608.9|6598.2|6596.4|2758
1602759600000|2020-10-15 11:00:00|6606.5|6604.7|6594.1|6592.3|6608.4|6606.6|6593.5|6591.7|2647
1602763200000|2020-10-15 12:00:00|6593.9|6592.1|6584.8|6583|6594.4|6592.6|6583.7|6581.9|3881
1602766800000|2020-10-15 13:00:00|6584.7|6582.9|6590.5|6588.7|6596.8|6595|6577.3|6575.5|4477
1602770400000|2020-10-15 14:00:00|6590.4|6588.6|6586.8|6585|6590.8|6589|6578.3|6576.5|4478
1602774000000|2020-10-15 15:00:00|6586.9|6585.1|6586.4|6584.6|6589.4|6587.6|6582.5|6580.7|3439
1602777600000|2020-10-15 16:00:00|6586.3|6584.5|6593.1|6591.3|6593.7|6591.9|6586.2|6584.4|2492
1602781200000|2020-10-15 17:00:00|6593.2|6591.4|6592.8|6589.8|6597|6595.1|6591.3|6589.5|2288
1602784800000|2020-10-15 18:00:00|6592.7|6589.7|6594.4|6592.6|6596.2|6594.4|6591.8|6589.4|1460
1602788400000|2020-10-15 19:00:00|6594.3|6592.5|6597.1|6595.3|6599.2|6597.4|6593.1|6591.3|1389
1602792000000|2020-10-15 20:00:00|6597|6595.2|6599.3|6596.3|6599.9|6596.8|6595.9|6593.6|1135
1602795600000|2020-10-15 21:00:00|6599|6596|6602.5|6598.5|6607.5|6603.5|6599|6595.5|2121
1602799200000|2020-10-15 22:00:00|6602.7|6598.7|6600|6597|6602.8|6599.8|6599|6596.4|1313
1602802800000|2020-10-15 23:00:00|6599.9|6596.9|6599.1|6597.3|6604.4|6602.1|6597.2|6594.8|2363
1602806400000|2020-10-16 00:00:00|6598.9|6597.1|6596.3|6594.5|6601.7|6599.8|6592.4|6590|2601
1602810000000|2020-10-16 01:00:00|6596.4|6594.6|6599.4|6597.6|6602.6|6600.1|6595|6592.7|2789
1602813600000|2020-10-16 02:00:00|6599.5|6597.7|6596.1|6594.3|6601.8|6599.6|6594.3|6592.5|2002
1602817200000|2020-10-16 03:00:00|6596.2|6594.4|6595.1|6593.3|6600.2|6598.4|6592.3|6590.5|2088
1602820800000|2020-10-16 04:00:00|6595.2|6593.4|6588.5|6586.7|6596.6|6594.8|6588.5|6586.7|1752
1602824400000|2020-10-16 05:00:00|6588.6|6586.8|6596.2|6594.4|6596.4|6594.6|6588.6|6586.8|1931
1602828000000|2020-10-16 06:00:00|6596.1|6594.3|6598.7|6595.7|6600|6598.2|6587.9|6585.5|2275
1602831600000|2020-10-16 07:00:00|6598.8|6595.8|6606.6|6604.8|6608.8|6606.4|6597|6595|3309
1602835200000|2020-10-16 08:00:00|6606.4|6604.6|6604|6601|6613.7|6611.9|6603.3|6600.8|2767
1602838800000|2020-10-16 09:00:00|6603.9|6600.9|6599.1|6597.3|6605.4|6603.6|6597.8|6595.5|2301
1602842400000|2020-10-16 10:00:00|6599.2|6597.4|6604.7|6601.7|6612.7|6610.3|6598.1|6595.7|2688
1602846000000|2020-10-16 11:00:00|6604.6|6601.6|6610.2|6608.4|6614.2|6611.8|6602.1|6599.4|3359
1602849600000|2020-10-16 12:00:00|6610.3|6608.5|6606|6604.2|6620.8|6618.4|6604.8|6602.7|3377
1602853200000|2020-10-16 13:00:00|6605.9|6604.1|6604.7|6601.7|6608.7|6606.9|6599.6|6597.6|4160
1602856800000|2020-10-16 14:00:00|6604.8|6601.8|6605.4|6603.6|6608.5|6606.5|6596.1|6594.3|3857
1602860400000|2020-10-16 15:00:00|6605.6|6603.8|6608.4|6606.6|6611.5|6609.7|6604.1|6601.8|3143
1602864000000|2020-10-16 16:00:00|6608.3|6606.5|6612.8|6609.8|6614.7|6612.9|6606.6|6604.6|2991
1602867600000|2020-10-16 17:00:00|6612.9|6609.9|6611.3|6609.5|6615.2|6612.9|6611.2|6609.1|1713
1602871200000|2020-10-16 18:00:00|6611.4|6609.6|6612.5|6610.7|6615.8|6613.5|6609.4|6607.3|1030
1602874800000|2020-10-16 19:00:00|6612.6|6610.8|6610|6607|6613.6|6611.4|6608.2|6605.2|1026
1602878400000|2020-10-16 20:00:00|6608.9|6607.1|6606.6|6602.6|6610.3|6607.8|6605.5|6601.9|1213
1603051200000|2020-10-18 20:00:00|6613.9|6603.9|6615.6|6610.3|6623.3|6613.5|6607.7|6600.8|176
1603054800000|2020-10-18 21:00:00|6615.5|6610.5|6608.6|6602.4|6618.2|6610.8|6604.6|6598.4|1716
1603058400000|2020-10-18 22:00:00|6608.5|6602.9|6611.2|6607.2|6616.3|6613.3|6608.4|6602.2|2052
1603062000000|2020-10-18 23:00:00|6612.1|6608.1|6619.2|6615.2|6620.4|6616.4|6610.1|6606.1|2403
1603065600000|2020-10-19 00:00:00|6619.1|6615.1|6628.4|6625.6|6631.6|6628.4|6618.3|6614.9|3098
1603069200000|2020-10-19 01:00:00|6628.7|6625.9|6625.7|6621.7|6630.7|6627.2|6621.5|6617.8|4206
1603072800000|2020-10-19 02:00:00|6624.4|6620.4|6624.7|6621.9|6626.5|6623.1|6622|6618|3142
1603076400000|2020-10-19 03:00:00|6624.6|6621.8|6615.2|6612.4|6625.8|6622.5|6615|6611.6|3068
1603080000000|2020-10-19 04:00:00|6615.3|6612.5|6613.8|6611|6617.9|6614.4|6613.7|6610.2|1509
1603083600000|2020-10-19 05:00:00|6614.2|6610.2|6623.4|6619.4|6624.4|6621.1|6613|6609.7|2462
1603087200000|2020-10-19 06:00:00|6623.5|6619.5|6622.1|6618.1|6624.7|6621.4|6618.7|6614.8|2301
1603090800000|2020-10-19 07:00:00|6622.2|6618.2|6626.8|6622.8|6631.4|6627.7|6621.9|6618.1|3223
1603094400000|2020-10-19 08:00:00|6626.7|6622.7|6634.7|6630.7|6635.5|6631.5|6622.9|6619.2|2806
1603098000000|2020-10-19 09:00:00|6634.1|6631.3|6639.1|6637.3|6644.8|6643|6632|6628.2|2266
1603101600000|2020-10-19 10:00:00|6639|6637.2|6642|6640.2|6645.8|6643.5|6638.8|6637|1595
1603105200000|2020-10-19 11:00:00|6642.1|6640.3|6643.9|6642.1|6647.4|6645.6|6639.8|6637.5|1770
1603108800000|2020-10-19 12:00:00|6644|6642.2|6641|6639.2|6644.6|6642.4|6638.8|6637|2564
1603112400000|2020-10-19 13:00:00|6640.9|6639.1|6643.1|6641.3|6647.6|6645.6|6635.6|6633.8|3311
1603116000000|2020-10-19 14:00:00|6643.2|6641.4|6632.5|6630.7|6643.2|6641.4|6632.2|6630.3|3742
1603119600000|2020-10-19 15:00:00|6632.1|6630.3|6631.9|6630.1|6635.7|6633.8|6624.6|6622.8|2561
1603123200000|2020-10-19 16:00:00|6632|6630.2|6629.2|6627.4|6634.4|6632.6|6628.2|6626.4|2440
1603126800000|2020-10-19 17:00:00|6629.3|6627.5|6624|6621|6631|6629.2|6622.4|6620.6|1670
1603130400000|2020-10-19 18:00:00|6624.8|6621.8|6610.3|6608.5|6625.3|6622.8|6609.2|6606.9|1379
1603134000000|2020-10-19 19:00:00|6610.2|6608.4|6605.2|6603.4|6610.3|6608.5|6604.3|6602|1768
1603137600000|2020-10-19 20:00:00|6605.1|6603.3|6607.5|6604.5|6610.9|6608|6605.1|6602.8|1194
1603141200000|2020-10-19 21:00:00|6607.2|6604.2|6604.8|6601.8|6610|6605.7|6603.4|6599.2|2230
1603144800000|2020-10-19 22:00:00|6604.9|6601.9|6598.6|6595.6|6608.4|6605.8|6596.8|6594.5|1461
1603148400000|2020-10-19 23:00:00|6598.5|6595.5|6593.1|6591.3|6599.1|6596.3|6587.8|6585|2466
1603152000000|2020-10-20 00:00:00|6592.8|6591|6594|6592.2|6596.8|6595|6590.1|6587.8|2455
1603155600000|2020-10-20 01:00:00|6593.9|6592.1|6576.3|6574.5|6595.6|6593.3|6573.2|6571.3|3278
1603159200000|2020-10-20 02:00:00|6576.2|6574.4|6581.2|6579.4|6583.2|6580.8|6572.4|6570.2|2576
1603162800000|2020-10-20 03:00:00|6581.3|6579.5|6585.4|6583.6|6586.2|6583.8|6579.8|6578|1473
1603166400000|2020-10-20 04:00:00|6585.5|6583.7|6585.1|6583.3|6586.2|6584.4|6583.1|6580.8|1332
1603170000000|2020-10-20 05:00:00|6584.7|6582.9|6580.6|6577.6|6585.3|6583.5|6575.8|6573.8|1706
1603173600000|2020-10-20 06:00:00|6580.2|6577.2|6567|6565.2|6580.2|6577.2|6564.1|6561.8|2213
1603177200000|2020-10-20 07:00:00|6567.1|6565.3|6573.3|6571.5|6577.6|6575.8|6563.7|6561.9|2839
1603180800000|2020-10-20 08:00:00|6573.4|6571.6|6565.9|6564.1|6576.8|6574.9|6565.4|6563.6|2060
1603184400000|2020-10-20 09:00:00|6566|6564.2|6571.5|6569.7|6575.4|6573.6|6566|6564.2|2050
1603188000000|2020-10-20 10:00:00|6571.6|6569.8|6566.1|6564.3|6575.8|6573.8|6566.1|6563.7|2120
1603191600000|2020-10-20 11:00:00|6566.2|6564.4|6560.4|6558.6|6568.7|6566.9|6553.9|6552.1|1777
1603195200000|2020-10-20 12:00:00|6560.5|6558.7|6561.6|6559.8|6566.4|6564.6|6554.6|6552.8|2534
1603198800000|2020-10-20 13:00:00|6561.5|6559.7|6565.5|6563.7|6566.7|6564.9|6556.5|6554.7|3604
1603202400000|2020-10-20 14:00:00|6565.6|6563.8|6585.7|6583.9|6588.4|6586.2|6565.3|6563.1|4002
1603206000000|2020-10-20 15:00:00|6585.6|6583.8|6587|6585.2|6589.5|6587.7|6579.5|6577.2|3166
1603209600000|2020-10-20 16:00:00|6586.7|6584.9|6586.1|6584.3|6587.1|6585.1|6580.9|6578.5|2605
1603213200000|2020-10-20 17:00:00|6586.2|6584.4|6590.4|6587.4|6595.3|6593.5|6586.1|6584.3|2118
1603216800000|2020-10-20 18:00:00|6590.5|6587.5|6591.7|6589.9|6596.6|6594.7|6588.3|6586.5|1449
1603220400000|2020-10-20 19:00:00|6591.9|6590.1|6586|6584.2|6595.4|6593.1|6584.4|6582|2619
1603224000000|2020-10-20 20:00:00|6585.4|6583.6|6581.4|6578.4|6587|6584.6|6580.1|6576.5|1348
1603227600000|2020-10-20 21:00:00|6581.5|6578.2|6580.5|6576.6|6590.3|6581.3|6576.8|6571.4|2950
1603231200000|2020-10-20 22:00:00|6580.7|6576.4|6582.8|6579.8|6582.9|6580.3|6579.7|6576.4|1178
1603234800000|2020-10-20 23:00:00|6582.7|6579.7|6581.6|6578.6|6585.5|6583|6578.3|6575.7|2195
1603238400000|2020-10-21 00:00:00|6581.7|6578.7|6594.4|6591.4|6595.7|6593.1|6578.9|6576.8|2965
1603242000000|2020-10-21 01:00:00|6594.3|6591.3|6601.2|6598.2|6604.1|6602.3|6593.7|6591.3|2673
1603245600000|2020-10-21 02:00:00|6600.7|6598.9|6604.7|6602.9|6610.9|6608.6|6600.6|6598.3|2510
1603249200000|2020-10-21 03:00:00|6604.8|6603|6610.3|6608.5|6614.3|6611.9|6604.7|6602.9|2344
1603252800000|2020-10-21 04:00:00|6610.7|6608.9|6611.9|6610.1|6612.8|6611|6607.7|6605.9|1806
1603256400000|2020-10-21 05:00:00|6611.8|6610|6609.6|6606.6|6612.9|6611.1|6604.2|6602.4|2093
1603260000000|2020-10-21 06:00:00|6609.8|6606.8|6616.6|6614.8|6624.6|6622.2|6606|6603.7|2785
1603263600000|2020-10-21 07:00:00|6616.3|6614.5|6622|6620.2|6624.5|6622.1|6609.3|6607.5|3210
1603267200000|2020-10-21 08:00:00|6621.9|6620.1|6610.8|6609|6626|6624|6609.7|6607.9|2936
1603270800000|2020-10-21 09:00:00|6610.9|6609.1|6625.9|6624.1|6630.9|6628.6|6610.2|6608.4|2344
1603274400000|2020-10-21 10:00:00|6625.8|6624|6635.7|6632.7|6639.5|6637.2|6625.7|6623.5|2292
1603278000000|2020-10-21 11:00:00|6635.6|6632.6|6631.3|6629.5|6636.1|6633.7|6626.7|6624.4|2374
1603281600000|2020-10-21 12:00:00|6631.8|6630|6645.6|6643.8|6650.7|6648.9|6629.7|6627.9|3323
1603285200000|2020-10-21 13:00:00|6645.7|6643.9|6656.7|6653.7|6657.9|6656.1|6637.5|6635.4|4202
1603288800000|2020-10-21 14:00:00|6656|6654.2|6670.5|6668.7|6676.1|6674.3|6650.1|6648.3|4699
1603292400000|2020-10-21 15:00:00|6670.6|6668.8|6665.6|6662.6|6671.4|6668.8|6658.5|6656.4|3620
1603296000000|2020-10-21 16:00:00|6664.9|6663.1|6673.8|6670.8|6678.8|6676.9|6664.9|6663.1|3701
1603299600000|2020-10-21 17:00:00|6673.3|6671.5|6674.2|6671.2|6675.2|6673.4|6669.2|6667.4|2192
1603303200000|2020-10-21 18:00:00|6674.6|6671.6|6666.8|6665|6676.2|6674.4|6666.8|6664.7|1455
1603306800000|2020-10-21 19:00:00|6667.1|6665.3|6660.7|6657.7|6668.8|6666.3|6658.7|6656.7|1639
1603310400000|2020-10-21 20:00:00|6660|6658.2|6655.7|6652.7|6663.7|6661.3|6655.6|6652.6|1350
1603314000000|2020-10-21 21:00:00|6656.1|6653.1|6655.3|6650.8|6657.3|6653.3|6654.2|6649.9|2187
1603317600000|2020-10-21 22:00:00|6655.4|6650.9|6656.5|6653.5|6659.2|6656.2|6654.4|6650.6|1192
1603321200000|2020-10-21 23:00:00|6656.6|6653.6|6644.6|6642.8|6659.1|6656.1|6642.3|6640.1|3133
1603324800000|2020-10-22 00:00:00|6644.7|6642.9|6645.2|6643.4|6647|6644.8|6633.4|6631|3220
1603328400000|2020-10-22 01:00:00|6645.1|6643.3|6647|6645.2|6648.9|6647.1|6642.6|6640.5|2698
1603332000000|2020-10-22 02:00:00|6646.9|6645.1|6647.8|6646|6649.1|6647.3|6639.4|6637.6|2852
1603335600000|2020-10-22 03:00:00|6647.7|6645.9|6648|6646.2|6652.1|6650.3|6644.1|6642.1|1989
1603339200000|2020-10-22 04:00:00|6648.1|6646.3|6648.8|6647|6653.4|6651.3|6643.8|6642|1697
1603342800000|2020-10-22 05:00:00|6648.9|6647.1|6657.1|6654.1|6657.7|6655.7|6648.7|6646.9|2267
1603346400000|2020-10-22 06:00:00|6657.2|6654.2|6662|6660.2|6668|6666.2|6656.7|6654.2|2289
1603350000000|2020-10-22 07:00:00|6661.8|6660|6672|6670.2|6675|6673.2|6656.6|6654.8|3447
1603353600000|2020-10-22 08:00:00|6671.9|6670.1|6663.4|6661.6|6671.9|6670.1|6663.2|6661.3|2714
1603357200000|2020-10-22 09:00:00|6663.5|6661.7|6663.2|6661.4|6666.4|6664.6|6657|6655.2|2587
1603360800000|2020-10-22 10:00:00|6663.3|6661.5|6658.7|6656.9|6668.4|6666.3|6658.7|6656.9|2173
1603364400000|2020-10-22 11:00:00|6658.8|6657|6667.9|6666.1|6668|6666.2|6656.4|6654.6|1895
1603368000000|2020-10-22 12:00:00|6668.8|6667|6667.5|6665.7|6671|6669.2|6657.1|6655.3|3391
1603371600000|2020-10-22 13:00:00|6667.6|6665.8|6668.9|6665.9|6676.7|6674.9|6665.2|6663.4|3913
1603375200000|2020-10-22 14:00:00|6668.3|6666.5|6675.3|6673.5|6677|6675.2|6658.7|6656.9|4645
1603378800000|2020-10-22 15:00:00|6675.2|6673.4|6675.3|6673.5|6679.9|6677.9|6669.1|6667.3|3305
1603382400000|2020-10-22 16:00:00|6675.2|6673.4|6682.5|6680.7|6683.9|6681.9|6670.7|6668.9|2626
1603386000000|2020-10-22 17:00:00|6682.4|6680.6|6682.9|6681.1|6689.7|6687.9|6679.8|6678|2227
1603389600000|2020-10-22 18:00:00|6683.6|6680.6|6680|6678.2|6687.7|6685.7|6676.7|6674.9|1264
1603393200000|2020-10-22 19:00:00|6679.9|6678.1|6677.2|6675.4|6680.6|6678.1|6672.6|6670.2|1371
1603396800000|2020-10-22 20:00:00|6677.1|6675.3|6677.6|6674.6|6681.9|6679.6|6676.9|6673.9|881
1603400400000|2020-10-22 21:00:00|6678.2|6673.3|6669.5|6666.2|6683.5|6677.1|6663.5|6658.7|2547
1603404000000|2020-10-22 22:00:00|6670|6666.4|6679|6676|6681|6678|6668.1|6665.1|2080
1603407600000|2020-10-22 23:00:00|6679.1|6676.1|6673.8|6670.8|6680.3|6677.3|6668.1|6665.5|2361
1603411200000|2020-10-23 00:00:00|6673.9|6670.9|6673.2|6671.4|6674.8|6672.5|6660.8|6658.4|3321
1603414800000|2020-10-23 01:00:00|6673.4|6671.6|6676.6|6673.6|6677.4|6674.9|6666.3|6664.5|3115
1603418400000|2020-10-23 02:00:00|6676.7|6673.7|6673.1|6671.3|6677.9|6676.1|6670|6668.2|3014
1603422000000|2020-10-23 03:00:00|6673|6671.2|6664.9|6663.1|6675.3|6673.5|6664.5|6662.7|2133
1603425600000|2020-10-23 04:00:00|6665|6663.2|6668.3|6666.5|6668.7|6666.9|6660.2|6658.1|1606
1603429200000|2020-10-23 05:00:00|6668.4|6666.6|6662.7|6659.7|6668.5|6666.7|6659.1|6657.3|1890
1603432800000|2020-10-23 06:00:00|6662.1|6660.3|6672.1|6670.3|6672.3|6670.5|6657.3|6655.5|2042
1603436400000|2020-10-23 07:00:00|6672.8|6669.8|6685.2|6683.4|6692.2|6689.4|6671.6|6669.7|3700
1603440000000|2020-10-23 08:00:00|6684.9|6683.1|6694.1|6692.3|6695.8|6693.4|6683.7|6681.9|2744
1603443600000|2020-10-23 09:00:00|6694|6692.2|6699.5|6697.7|6706|6704|6692.5|6690.6|2474
1603447200000|2020-10-23 10:00:00|6699.4|6697.6|6697.3|6695.5|6703.1|6701.3|6695.9|6694.1|1939
1603450800000|2020-10-23 11:00:00|6697.2|6695.4|6692.5|6690.7|6697.2|6695.4|6691.9|6690.1|1741
1603454400000|2020-10-23 12:00:00|6692.3|6690.5|6690.8|6689|6702.5|6700.5|6687.3|6685.5|3299
1603458000000|2020-10-23 13:00:00|6690.9|6689.1|6672.9|6671.1|6692.9|6691.1|6672|6670.1|3557
1603461600000|2020-10-23 14:00:00|6673|6671.2|6662|6660.2|6673.2|6671.4|6660.3|6658.5|4161
1603465200000|2020-10-23 15:00:00|6662.1|6660.3|6676.1|6673.1|6676.1|6673.7|6661.2|6659.4|2923
1603468800000|2020-10-23 16:00:00|6675.7|6673.9|6678|6675|6678.4|6676.3|6668.9|6667|2489
1603472400000|2020-10-23 17:00:00|6678.1|6675.1|6679|6677.2|6684.6|6682.8|6677.2|6675.1|1821
1603476000000|2020-10-23 18:00:00|6679.1|6677.3|6685.5|6683.7|6687.2|6685.4|6678.7|6676.9|991
1603479600000|2020-10-23 19:00:00|6685.3|6683.5|6688.3|6686.5|6689.3|6687.4|6683.9|6681.1|1056
1603483200000|2020-10-23 20:00:00|6688.4|6686.6|6692.4|6683.4|6697.1|6690.9|6688.1|6681.9|1264
1603659600000|2020-10-25 21:00:00|6695.2|6680.2|6692.6|6688.6|6695.5|6691.2|6685.4|6675.4|903
1603663200000|2020-10-25 22:00:00|6692.8|6688.8|6677.7|6674.7|6695.1|6691.1|6677.5|6674.5|2669
1603666800000|2020-10-25 23:00:00|6677.8|6674.8|6684.5|6682.7|6685.8|6683.2|6677.7|6674.7|2403
1603670400000|2020-10-26 00:00:00|6684.7|6681.7|6687.9|6686.1|6693.1|6690.6|6682.8|6680.5|2674
1603674000000|2020-10-26 01:00:00|6687.8|6686|6682.7|6680.9|6696.1|6693.8|6679.2|6676.8|2915
1603677600000|2020-10-26 02:00:00|6682.6|6680.8|6685.7|6683.9|6691.7|6689.9|6682.2|6679.7|2306
1603681200000|2020-10-26 03:00:00|6686.1|6684.3|6682.4|6680.6|6690.2|6688.1|6681.5|6679.7|1966
1603684800000|2020-10-26 04:00:00|6682.3|6680.5|6684.6|6682.8|6687|6685.2|6681.3|6679|2054
1603688400000|2020-10-26 05:00:00|6684.7|6682.9|6685.5|6683.7|6690.6|6688.8|6682.1|6680.3|2210
1603692000000|2020-10-26 06:00:00|6685.6|6683.8|6686|6683|6688.2|6685.9|6683.5|6681.7|1895
1603695600000|2020-10-26 07:00:00|6685.2|6683.4|6679.3|6677.5|6686.8|6685|6673.4|6671.6|2798
1603699200000|2020-10-26 08:00:00|6679.4|6677.6|6683.9|6680.9|6687.5|6685.7|6676.1|6673.9|3378
1603702800000|2020-10-26 09:00:00|6684|6681|6696.8|6693.8|6698.4|6696.3|6683.8|6680.8|2964
1603706400000|2020-10-26 10:00:00|6696.2|6694.4|6695.1|6693.3|6697.9|6695.7|6689.5|6687.3|2359
1603710000000|2020-10-26 11:00:00|6695|6693.2|6693.6|6691.8|6698.5|6696.7|6689.8|6687.9|2101
1603713600000|2020-10-26 12:00:00|6693.4|6691.6|6683.9|6682.1|6696.9|6694.7|6677.2|6675.4|2874
1603717200000|2020-10-26 13:00:00|6683.6|6681.8|6693.9|6690.9|6697.5|6695.5|6680.2|6677.8|3586
1603720800000|2020-10-26 14:00:00|6694.3|6691.3|6677|6675.2|6697.1|6694.9|6676.3|6673.9|3436
1603724400000|2020-10-26 15:00:00|6677.1|6675.3|6682.6|6680.8|6688.7|6686.8|6672.3|6670.5|3911
1603728000000|2020-10-26 16:00:00|6682.4|6680.6|6681.7|6679.9|6687.3|6685|6678.2|6676.4|3088
1603731600000|2020-10-26 17:00:00|6681.6|6679.8|6680.1|6678.3|6684.9|6682.8|6671.4|6669.5|2470
1603735200000|2020-10-26 18:00:00|6679.8|6678|6683.6|6681.8|6688.1|6685.7|6679.4|6677.1|1398
1603738800000|2020-10-26 19:00:00|6683.5|6681.7|6680.4|6678.6|6687|6684.6|6680.2|6677.8|1768
1603742400000|2020-10-26 20:00:00|6680.5|6678.7|6680.4|6676.4|6685.4|6683.1|6678.1|6675.9|1037
1603746000000|2020-10-26 21:00:00|6679.9|6675.9|6676|6672|6684.7|6680.7|6673.8|6670.2|1878
1603749600000|2020-10-26 22:00:00|6675.9|6671.9|6677.9|6674.9|6680.2|6677.2|6674.5|6670.5|1528
1603753200000|2020-10-26 23:00:00|6678|6675|6676.6|6674.8|6681.5|6679.1|6675.9|6673.3|2320
1603756800000|2020-10-27 00:00:00|6676.7|6674.9|6683.8|6682|6688.6|6686|6676|6674.2|3163
1603760400000|2020-10-27 01:00:00|6683.7|6681.9|6683.9|6680.9|6688.4|6685.9|6680.7|6678.5|2872
1603764000000|2020-10-27 02:00:00|6683.4|6681.6|6695|6692|6695.1|6692.4|6683.2|6680.6|2751
1603767600000|2020-10-27 03:00:00|6695.1|6692.1|6691.9|6688.9|6695.1|6692.6|6688.4|6685.8|1954
1603771200000|2020-10-27 04:00:00|6692|6689|6691.5|6689.7|6694|6691.5|6690.9|6688.1|1565
1603774800000|2020-10-27 05:00:00|6692.1|6689.1|6692|6689|6695|6692.1|6688.9|6686.1|2734
1603778400000|2020-10-27 06:00:00|6691.9|6688.9|6691|6688|6698.6|6696.3|6687.7|6685.9|2931
1603782000000|2020-10-27 07:00:00|6690.9|6687.9|6684.7|6682.9|6690.9|6688.8|6681.3|6679.4|2377
1603785600000|2020-10-27 08:00:00|6684.8|6683|6687.5|6685.7|6692.2|6690.4|6681.2|6679.4|3087
1603789200000|2020-10-27 09:00:00|6687.4|6685.6|6686.9|6685.1|6692.4|6690.6|6682.5|6680.7|2481
1603792800000|2020-10-27 10:00:00|6687.2|6685.4|6694.5|6692.7|6694.6|6692.8|6685.8|6684|2214
1603796400000|2020-10-27 11:00:00|6694.4|6692.6|6704.3|6702.5|6707.5|6705.7|6694.4|6692.6|2471
1603800000000|2020-10-27 12:00:00|6704.4|6702.6|6705.6|6703.8|6715.1|6712.8|6702.1|6700.3|2303
1603803600000|2020-10-27 13:00:00|6706.3|6704.5|6708.9|6705.9|6711.5|6709.7|6702.4|6700.6|3355
1603807200000|2020-10-27 14:00:00|6708.7|6705.7|6717.5|6715.7|6720.6|6718.8|6704.9|6703.1|3616
1603810800000|2020-10-27 15:00:00|6717.6|6715.8|6717.7|6715.9|6725|6723.2|6714.2|6712.4|2757
1603814400000|2020-10-27 16:00:00|6717.8|6716|6719.3|6717.5|6722.1|6720.3|6714.2|6712.2|2712
1603818000000|2020-10-27 17:00:00|6719.2|6717.4|6720.8|6717.8|6725.1|6723.3|6718.1|6715.9|1955
1603821600000|2020-10-27 18:00:00|6720.9|6717.9|6712.2|6710.4|6722.3|6720.5|6711.3|6709.5|1094
1603825200000|2020-10-27 19:00:00|6712.3|6710.5|6710.6|6708.8|6714.2|6712.2|6708.3|6706.5|1224
1603828800000|2020-10-27 20:00:00|6710.7|6708.9|6711.9|6707.9|6712.8|6711|6705.4|6702.4|1311
1603832400000|2020-10-27 21:00:00|6711.7|6707.7|6709.6|6706.6|6711.7|6707.7|6703.6|6700.5|2538
1603836000000|2020-10-27 22:00:00|6709.7|6706.4|6700.6|6697.6|6709.7|6706.7|6697.3|6695|1958
1603839600000|2020-10-27 23:00:00|6700.7|6697.7|6701.4|6698.4|6703.3|6700.9|6697.6|6695.8|1837
1603843200000|2020-10-28 00:00:00|6701|6699.2|6698.5|6696.7|6701.6|6699.2|6693.3|6691.5|2799
1603846800000|2020-10-28 01:00:00|6698.4|6696.6|6704.7|6702.9|6707.7|6705.9|6697.2|6695.1|3150
1603850400000|2020-10-28 02:00:00|6704.8|6703|6699.3|6697.5|6706.4|6704.6|6698.6|6696.8|2437
1603854000000|2020-10-28 03:00:00|6698.9|6697.1|6702.6|6700.8|6704.4|6702.2|6696.8|6694.6|1752
1603857600000|2020-10-28 04:00:00|6702.5|6700.7|6711|6709.2|6712|6710.2|6701.3|6699.5|1698
1603861200000|2020-10-28 05:00:00|6711.1|6709.3|6716|6714.2|6717.2|6715.4|6708.8|6706.7|1897
1603864800000|2020-10-28 06:00:00|6715.7|6713.9|6716|6713|6720.7|6718.9|6713.4|6710.9|2293
1603868400000|2020-10-28 07:00:00|6715.9|6712.9|6702.2|6700.4|6719|6716.8|6701.4|6699.3|3125
1603872000000|2020-10-28 08:00:00|6702.3|6700.5|6687.9|6686.1|6702.5|6700.7|6682.4|6680.3|3131
1603875600000|2020-10-28 09:00:00|6687.7|6685.9|6675.3|6673.5|6688.7|6686.9|6671.2|6669.4|3485
1603879200000|2020-10-28 10:00:00|6675.4|6673.6|6664|6661|6675.5|6673.7|6663.4|6661|2715
1603882800000|2020-10-28 11:00:00|6662.8|6660.8|6662.9|6661.1|6669.4|6667.6|6659.4|6657.6|2800
1603886400000|2020-10-28 12:00:00|6662.8|6661|6648.4|6646.6|6663.1|6661.3|6638.3|6636.2|3927
1603890000000|2020-10-28 13:00:00|6648.1|6646.3|6646.9|6645.1|6654.5|6652.7|6641.3|6639.4|4930
1603893600000|2020-10-28 14:00:00|6646.8|6645|6637.3|6635.5|6656.5|6654.7|6629.6|6627.2|5756
1603897200000|2020-10-28 15:00:00|6637.4|6635.6|6660.3|6658.5|6661.6|6659.8|6635.9|6634.1|4750
1603900800000|2020-10-28 16:00:00|6660.5|6658.7|6656.3|6654.5|6661.6|6659.8|6652.2|6650.1|4056
1603904400000|2020-10-28 17:00:00|6655.7|6653.9|6655.2|6652.2|6657.1|6655|6650.4|6648.3|3090
1603908000000|2020-10-28 18:00:00|6655.3|6652.3|6656.4|6654.6|6660.3|6658.5|6650.2|6647.9|2111
1603911600000|2020-10-28 19:00:00|6657.1|6654.1|6641|6638|6657.4|6655.6|6638.5|6636|2388
1603915200000|2020-10-28 20:00:00|6640.9|6637.9|6640.3|6637.3|6643.1|6640.8|6637.9|6634.9|1331
1603918800000|2020-10-28 21:00:00|6640.4|6637.4|6645.7|6642.4|6648.4|6644.4|6639.8|6636.4|1935
1603922400000|2020-10-28 22:00:00|6646.1|6642.7|6645.7|6642.7|6651.8|6649.1|6642.1|6639.1|1589
1603926000000|2020-10-28 23:00:00|6645.8|6642.8|6650.3|6647.3|6651.2|6648.9|6640.7|6638.9|2629
1603929600000|2020-10-29 00:00:00|6650.2|6647.2|6648.8|6647|6656.7|6654.7|6646.6|6644.8|2986
1603933200000|2020-10-29 01:00:00|6648.9|6647.1|6653|6651.2|6656.3|6654.1|6647.5|6645.7|3215
1603936800000|2020-10-29 02:00:00|6653.1|6651.3|6639.1|6636.1|6653.4|6651.6|6637.5|6635.7|1889
1603940400000|2020-10-29 03:00:00|6638.8|6637|6650.7|6647.7|6650.9|6648.4|6637.9|6635.7|1800
1603944000000|2020-10-29 04:00:00|6650.8|6647.8|6647.4|6645.6|6652|6649.9|6647|6644.8|1761
1603947600000|2020-10-29 05:00:00|6647.5|6645.7|6652.1|6650.3|6652.2|6650.4|6646.6|6644.7|1907
1603951200000|2020-10-29 06:00:00|6652.2|6650.4|6656|6653|6659.9|6657.7|6650|6647.5|2520
1603954800000|2020-10-29 07:00:00|6655.9|6652.9|6653|6650|6661.4|6659|6648.5|6646.7|3219
1603958400000|2020-10-29 08:00:00|6652.9|6649.9|6649.6|6647.8|6654.7|6652.9|6643.8|6641.8|4014
1603962000000|2020-10-29 09:00:00|6650.1|6647.1|6636.3|6634.5|6657.7|6655.4|6634.4|6632.6|3028
1603965600000|2020-10-29 10:00:00|6636.4|6634.6|6637.6|6635.8|6641.2|6638.8|6634.7|6632.9|2988
1603969200000|2020-10-29 11:00:00|6637.3|6635.5|6622.5|6620.7|6638.8|6636.5|6621.7|6619.9|3137
1603972800000|2020-10-29 12:00:00|6622.6|6620.8|6626.9|6623.9|6633.7|6631.7|6621.8|6620|3650
1603976400000|2020-10-29 13:00:00|6626|6624.2|6626.3|6623.3|6630.8|6629|6611.5|6609.7|5631
1603980000000|2020-10-29 14:00:00|6627.1|6624.1|6634.9|6633.1|6637.6|6635.8|6616.3|6614.5|4757
1603983600000|2020-10-29 15:00:00|6634.8|6633|6600.5|6598.7|6635.6|6633.8|6599.5|6597.7|3570
1603987200000|2020-10-29 16:00:00|6600.8|6599|6608.7|6606.9|6612.3|6610.5|6597.8|6596|3400
1603990800000|2020-10-29 17:00:00|6608.8|6607|6613.3|6611.5|6615.3|6613.1|6603.6|6601.8|2223
1603994400000|2020-10-29 18:00:00|6614.2|6611.2|6622.4|6619.4|6626|6623.8|6613.4|6611.1|1750
1603998000000|2020-10-29 19:00:00|6621.9|6620.1|6634.2|6631.2|6637.5|6635.2|6621.7|6619.3|2023
1604001600000|2020-10-29 20:00:00|6633.6|6631.8|6630.5|6627.4|6637.3|6634.9|6626.6|6624.1|1609
1604005200000|2020-10-29 21:00:00|6630.7|6626.7|6632.9|6628.9|6635.4|6632.4|6629.6|6626.4|1352
1604008800000|2020-10-29 22:00:00|6633|6629|6628.4|6625.4|6633|6629|6620.8|6618.1|1780
1604012400000|2020-10-29 23:00:00|6628.3|6625.3|6629.9|6628.1|6632|6629.7|6626.7|6624.3|2081
1604016000000|2020-10-30 00:00:00|6629.8|6628|6626.8|6625|6631|6628.9|6622.4|6620.2|2560
1604019600000|2020-10-30 01:00:00|6626.9|6625.1|6643.3|6641.5|6643.7|6641.9|6625.2|6623.4|2974
1604023200000|2020-10-30 02:00:00|6643.4|6641.6|6631|6629.2|6643.4|6641.6|6630.4|6628.5|2265
1604026800000|2020-10-30 03:00:00|6631.2|6629.4|6636.5|6634.7|6637.1|6635.3|6630.2|6628|1815
1604030400000|2020-10-30 04:00:00|6636.4|6634.6|6627.8|6626|6637|6635.2|6627.8|6626|1591
1604034000000|2020-10-30 05:00:00|6628|6626.2|6617.3|6615.5|6628.6|6626.8|6614.2|6612.4|3156
1604037600000|2020-10-30 06:00:00|6617.2|6615.4|6613.6|6610.6|6620.4|6618|6612.2|6609.8|2906
1604041200000|2020-10-30 07:00:00|6612.6|6610.8|6619|6616|6623.2|6621.4|6606.7|6604.9|2880
1604044800000|2020-10-30 08:00:00|6618.5|6616.7|6626.1|6624.3|6631.3|6629.5|6618.4|6616.1|3519
1604048400000|2020-10-30 09:00:00|6625.6|6623.8|6637.1|6635.3|6638.7|6636.9|6624.1|6622.3|3163
1604052000000|2020-10-30 10:00:00|6637.2|6635.4|6636.5|6634.7|6638.1|6635.7|6628.2|6626.3|2787
1604055600000|2020-10-30 11:00:00|6636.6|6634.8|6641.2|6639.4|6643|6641.2|6635.9|6634.1|3105
1604059200000|2020-10-30 12:00:00|6641.1|6639.3|6668.1|6666.3|6672.2|6670.4|6636.4|6633.4|3940
1604062800000|2020-10-30 13:00:00|6668.2|6666.4|6656.7|6653.7|6669.6|6667.8|6655.3|6653|4012
1604066400000|2020-10-30 14:00:00|6656.6|6653.6|6630.2|6628.4|6659.3|6657.4|6629.1|6626.7|5110
1604070000000|2020-10-30 15:00:00|6630.3|6628.5|6610.4|6608.6|6641.5|6639.7|6603.7|6601.7|6158
1604073600000|2020-10-30 16:00:00|6610.8|6609|6623|6621.2|6629.4|6627.6|6609.7|6607.5|4927
1604077200000|2020-10-30 17:00:00|6622.9|6621.1|6606.8|6603.8|6624.1|6622.3|6599.1|6596.7|3501
1604080800000|2020-10-30 18:00:00|6606.7|6603.7|6611.3|6609.5|6615.9|6613.5|6602.9|6600.6|2780
1604084400000|2020-10-30 19:00:00|6611.4|6609.6|6613|6610|6615.9|6613.4|6610.5|6607.9|2442
1604088000000|2020-10-30 20:00:00|6613.1|6610.1|6616.2|6612.7|6616.5|6613.3|6609.9|6606.9|1829
1604264400000|2020-11-01 21:00:00|6614.5|6609|6614.1|6607.6|6617.5|6611.2|6612.5|6603.3|198
1604268000000|2020-11-01 22:00:00|6613.7|6607.3|6604.9|6600.9|6614.1|6609.2|6604.8|6600.8|1773
1604271600000|2020-11-01 23:00:00|6605|6601|6599.3|6596.3|6609.1|6606.1|6593.5|6590.9|3358
1604275200000|2020-11-02 00:00:00|6599.1|6596.1|6594.9|6593.1|6602.1|6599.6|6591.9|6589.4|3151
1604278800000|2020-11-02 01:00:00|6595|6593.2|6607.6|6605.8|6612.2|6609.7|6592.8|6591|3718
1604282400000|2020-11-02 02:00:00|6607.3|6605.5|6605.4|6603.6|6611.8|6609.6|6601.9|6599.8|2766
1604286000000|2020-11-02 03:00:00|6605.5|6603.7|6607.5|6605.7|6610.4|6608.6|6605.3|6603.3|2166
1604289600000|2020-11-02 04:00:00|6607.4|6605.6|6596.9|6593.9|6607.5|6605.7|6594.2|6592.4|2400
1604293200000|2020-11-02 05:00:00|6597|6594|6603.5|6601.7|6605.9|6604.1|6596.2|6593.9|2437
1604296800000|2020-11-02 06:00:00|6603.4|6601.6|6604.5|6602.7|6607.9|6605.6|6594.9|6592.7|2901
1604300400000|2020-11-02 07:00:00|6605.3|6602.3|6603.4|6601.6|6609.7|6607.9|6599.4|6597.6|3405
1604304000000|2020-11-02 08:00:00|6603.3|6601.5|6600.3|6597.3|6604.5|6602.6|6590.3|6588|3640
1604307600000|2020-11-02 09:00:00|6600.5|6597.5|6615.8|6614|6618.1|6615.7|6599.4|6597|3042
1604311200000|2020-11-02 10:00:00|6615.5|6613.7|6622.8|6621|6626.7|6624.5|6614.1|6611.9|3071
1604314800000|2020-11-02 11:00:00|6622.9|6621.1|6628.1|6626.3|6632.9|6630.5|6618|6615.7|2893
1604318400000|2020-11-02 12:00:00|6628|6626.2|6628.1|6626.3|6631.1|6629.3|6626|6623.6|2241
1604322000000|2020-11-02 13:00:00|6628.3|6626.5|6633.5|6631.7|6636|6634.1|6628.3|6626.5|3510
1604325600000|2020-11-02 14:00:00|6633.4|6631.6|6626.8|6623.8|6633.5|6631.7|6624.6|6622.1|3255
1604329200000|2020-11-02 15:00:00|6626.7|6623.7|6618.1|6616.3|6632.9|6631.1|6617.4|6615.6|4591
1604332800000|2020-11-02 16:00:00|6618.2|6616.4|6626.8|6625|6629.3|6627.5|6614.9|6613.1|3752
1604336400000|2020-11-02 17:00:00|6626.9|6625.1|6621.7|6618.7|6627.5|6625.5|6619.8|6618|3198
1604340000000|2020-11-02 18:00:00|6621.6|6618.6|6619.2|6617.4|6621.7|6619.2|6614.5|6612.6|1791
1604343600000|2020-11-02 19:00:00|6619.1|6617.3|6629.8|6628|6631.6|6629.5|6618.7|6616.6|1946
1604347200000|2020-11-02 20:00:00|6629.9|6628.1|6634.7|6632.9|6635.7|6633.9|6629.2|6627.4|1899
1604350800000|2020-11-02 21:00:00|6634.6|6632.8|6635.5|6632.2|6637|6634|6633.1|6631|1207
1604354400000|2020-11-02 22:00:00|6627.8|6623.8|6634.6|6630.6|6636.8|6632.9|6621.7|6617.7|2195
1604358000000|2020-11-02 23:00:00|6633.4|6629.4|6633.1|6630.1|6636.6|6633.6|6631.7|6628.8|2099
1604361600000|2020-11-03 00:00:00|6633|6630|6632.4|6630.6|6635.5|6632.6|6628.7|6626.4|2358
1604365200000|2020-11-03 01:00:00|6632.6|6630.8|6647.2|6645.4|6647.9|6645.5|6626.7|6624.8|2944
1604368800000|2020-11-03 02:00:00|6647.1|6645.3|6642|6639|6648.2|6646.4|6637.7|6635.3|2832
1604372400000|2020-11-03 03:00:00|6641.9|6638.9|6635.3|6633.5|6646.5|6643.5|6633.1|6630.6|3151
1604376000000|2020-11-03 04:00:00|6635.2|6633.4|6624.1|6622.3|6635.6|6633.5|6623.9|6621.7|1826
1604379600000|2020-11-03 05:00:00|6624.7|6621.7|6631|6629.2|6634.1|6632|6622.6|6620.4|2918
1604383200000|2020-11-03 06:00:00|6631.1|6629.3|6636.3|6633.3|6637.6|6635.3|6629.3|6626.9|2522
1604386800000|2020-11-03 07:00:00|6636.4|6633.4|6651.8|6648.8|6655.7|6653.6|6634.9|6632.6|2895
1604390400000|2020-11-03 08:00:00|6651.7|6648.7|6667.1|6665.3|6668|6666.2|6647.8|6645.5|3588
1604394000000|2020-11-03 09:00:00|6667|6665.2|6679.6|6676.6|6685.6|6682.6|6662.8|6660.4|3918
1604397600000|2020-11-03 10:00:00|6679.5|6676.5|6662.9|6661.1|6680.7|6678.8|6662.2|6660.4|2449
1604401200000|2020-11-03 11:00:00|6662.8|6661|6672.8|6671|6676.6|6674.7|6662.8|6661|2652
1604404800000|2020-11-03 12:00:00|6672.7|6670.9|6673.2|6671.4|6679.5|6677.2|6671.8|6669.4|2539
1604408400000|2020-11-03 13:00:00|6673.4|6671.6|6672.9|6671.1|6680.9|6679.1|6669.5|6667.5|3926
1604412000000|2020-11-03 14:00:00|6673|6671.2|6678.3|6675.3|6683.8|6682|6673|6671.2|3841
1604415600000|2020-11-03 15:00:00|6678.4|6675.4|6715.2|6713.4|6718.6|6716.3|6678.1|6675.4|4521
1604419200000|2020-11-03 16:00:00|6715.1|6713.3|6704.7|6702.9|6718.9|6717.1|6703.1|6700.7|3624
1604422800000|2020-11-03 17:00:00|6704.8|6703|6699.7|6696.7|6707.6|6705.7|6699.7|6696.7|2625
1604426400000|2020-11-03 18:00:00|6699.8|6696.8|6687.6|6684.6|6701.4|6699|6686.7|6684.3|2073
1604430000000|2020-11-03 19:00:00|6686.8|6685|6680.9|6679.1|6687.8|6685.5|6680.9|6678.6|1724
1604433600000|2020-11-03 20:00:00|6681|6679.2|6683.8|6680.8|6689.7|6687.1|6676.5|6674.2|2353
1604437200000|2020-11-03 21:00:00|6683.9|6680.9|6701.8|6698.8|6715.6|6712.6|6681|6678|2887
1604440800000|2020-11-03 22:00:00|6699.8|6695.8|6708.4|6704.7|6712.7|6708.7|6692.5|6688.5|2609
1604444400000|2020-11-03 23:00:00|6708.5|6704.5|6729.4|6726.4|6733.4|6730.7|6707.9|6704.5|4810
1604448000000|2020-11-04 00:00:00|6729.7|6726.7|6679.6|6676.6|6745.6|6742.6|6679.1|6676.1|7966
1604451600000|2020-11-04 01:00:00|6681.1|6678.1|6685.6|6682.6|6714.3|6711.3|6676.4|6673.4|8512
1604455200000|2020-11-04 02:00:00|6685.5|6682.5|6645|6642|6693.5|6690.5|6615.5|6612.5|9460
1604458800000|2020-11-04 03:00:00|6645.1|6642.1|6657.9|6654.9|6674.7|6671.7|6643.8|6640.8|8357
1604462400000|2020-11-04 04:00:00|6658|6655|6652.9|6649.9|6674.9|6671.9|6644.2|6641.4|7059
1604466000000|2020-11-04 05:00:00|6652.8|6649.8|6653.7|6650.7|6677|6674|6648.8|6645.8|6688
1604469600000|2020-11-04 06:00:00|6652.7|6649.7|6648.9|6645.9|6664.8|6661.8|6635|6632|5871
1604473200000|2020-11-04 07:00:00|6647.9|6644.9|6636.8|6633.8|6652.5|6649.5|6618.9|6615.9|7055
1604476800000|2020-11-04 08:00:00|6636.3|6633.3|6633.9|6630.9|6652|6649.4|6625.8|6622.8|6046
1604480400000|2020-11-04 09:00:00|6633.8|6630.8|6643.5|6640.5|6653.9|6651|6625|6622.1|5258
1604484000000|2020-11-04 10:00:00|6643.4|6640.4|6650.9|6647.9|6659.2|6656.2|6635.8|6632.8|4467
1604487600000|2020-11-04 11:00:00|6650.8|6647.8|6665.7|6662.7|6668.9|6665.9|6641.8|6638.8|4821
1604491200000|2020-11-04 12:00:00|6665.6|6662.6|6680.8|6677.8|6691|6688.5|6657.9|6655.5|5925
1604494800000|2020-11-04 13:00:00|6680.9|6677.9|6663.8|6660.8|6687|6684.3|6660.4|6657.4|5100
1604498400000|2020-11-04 14:00:00|6663.9|6660.9|6670.8|6667.8|6673.9|6671.5|6646.9|6643.9|4895
1604502000000|2020-11-04 15:00:00|6671.1|6668.1|6683.2|6680.2|6689.1|6686.5|6664.8|6662.5|5343
1604505600000|2020-11-04 16:00:00|6683.1|6680.1|6701|6699.2|6708.2|6705.4|6671|6668.7|5225
1604509200000|2020-11-04 17:00:00|6700.9|6699.1|6691.3|6688.3|6703.2|6700.6|6688|6685.4|4786
1604512800000|2020-11-04 18:00:00|6691.5|6688.5|6695.6|6692.6|6705.1|6702.4|6689.7|6686.7|3055
1604516400000|2020-11-04 19:00:00|6695.7|6692.7|6705.9|6702.9|6705.9|6702.9|6688.5|6685.5|2484
1604520000000|2020-11-04 20:00:00|6705.8|6702.8|6698.9|6695.9|6709.2|6706.2|6692.4|6689.4|3248
1604523600000|2020-11-04 21:00:00|6699.1|6696.1|6697.1|6693.1|6710.7|6707.7|6696.4|6692.8|2073
1604527200000|2020-11-04 22:00:00|6696.8|6693.8|6692.1|6688.1|6701.5|6697.5|6691.1|6687.1|1889
1604530800000|2020-11-04 23:00:00|6692|6688|6700.7|6697.7|6705.1|6702.1|6688.8|6685.8|2782
1604534400000|2020-11-05 00:00:00|6700.6|6697.6|6697.2|6695.4|6708.9|6706.4|6695.2|6692.2|3571
1604538000000|2020-11-05 01:00:00|6698.1|6695.1|6694|6691|6701.4|6698.4|6686|6683.4|4332
1604541600000|2020-11-05 02:00:00|6693.9|6690.9|6705.3|6703.5|6708|6706.1|6680.2|6677.7|4293
1604545200000|2020-11-05 03:00:00|6705.2|6703.4|6704.8|6701.8|6710.6|6708.1|6701.8|6700|2941
1604548800000|2020-11-05 04:00:00|6704|6702.2|6696.9|6695.1|6706.3|6704.3|6696.4|6694.5|2294
1604552400000|2020-11-05 05:00:00|6696.8|6695|6702.4|6700.6|6706.6|6703.6|6693.9|6691.5|2770
1604556000000|2020-11-05 06:00:00|6702.3|6700.5|6695.5|6692.5|6703.9|6701.5|6693|6690.5|2507
1604559600000|2020-11-05 07:00:00|6695.2|6692.2|6720.7|6717.7|6721.6|6718.6|6692.2|6690|4878
1604563200000|2020-11-05 08:00:00|6720.6|6717.6|6716.6|6713.6|6732.6|6730.3|6710.7|6708.9|4599
1604566800000|2020-11-05 09:00:00|6715.9|6714.1|6728.6|6725.6|6732.7|6730.6|6712.8|6710.5|4063
1604570400000|2020-11-05 10:00:00|6728.5|6725.5|6732.9|6731.1|6734.7|6732.4|6720.2|6718.4|3731
1604574000000|2020-11-05 11:00:00|6733.1|6731.3|6731.7|6729.9|6739.5|6737.2|6722.1|6720|3970
1604577600000|2020-11-05 12:00:00|6731.8|6730|6755.3|6753.5|6756.1|6754.1|6726.7|6724.9|4804
1604581200000|2020-11-05 13:00:00|6755.2|6753.4|6759.9|6756.9|6765.7|6763.3|6747.6|6744.6|5688
1604584800000|2020-11-05 14:00:00|6759.5|6756.5|6758.7|6756.9|6763.5|6761|6747.3|6744.9|5314
1604588400000|2020-11-05 15:00:00|6759.6|6756.6|6768|6766.2|6769.6|6767.4|6746.7|6744.5|5886
1604592000000|2020-11-05 16:00:00|6768.1|6766.3|6761.1|6759.3|6769.9|6768|6756.5|6754.7|4127
1604595600000|2020-11-05 17:00:00|6761|6759.2|6761.8|6758.8|6763.6|6761.4|6748.5|6746.7|3157
1604599200000|2020-11-05 18:00:00|6761.7|6758.7|6768.3|6764.3|6771.8|6770|6758.8|6757|2427
1604602800000|2020-11-05 19:00:00|6767.2|6763.6|6772.7|6769.7|6779.8|6776.8|6764.6|6761|3318
1604606400000|2020-11-05 20:00:00|6771.7|6769.9|6773.1|6770.1|6776.9|6774.2|6762.3|6760|3443
1604610000000|2020-11-05 21:00:00|6773|6770|6771.5|6767.5|6777.3|6774.7|6769|6766.3|1903
1604613600000|2020-11-05 22:00:00|6771.6|6767.6|6756.4|6752.4|6775.2|6771.4|6755.3|6751.3|2086
1604617200000|2020-11-05 23:00:00|6758.2|6754.2|6765.6|6762.6|6772.5|6769.5|6757.6|6754.1|3372
1604620800000|2020-11-06 00:00:00|6765.5|6762.5|6766.5|6763.5|6777.2|6774.4|6761.6|6759|3875
1604624400000|2020-11-06 01:00:00|6766|6764.2|6783.5|6780.5|6788.9|6786.4|6765|6762.3|4540
1604628000000|2020-11-06 02:00:00|6783.8|6780.8|6781.2|6779.4|6787.7|6785.3|6774.5|6772|3974
1604631600000|2020-11-06 03:00:00|6780.8|6779|6780.3|6777.3|6782.4|6780|6775.5|6773.5|3081
1604635200000|2020-11-06 04:00:00|6780.4|6777.4|6783|6780|6786.9|6784.7|6773.1|6770.8|2509
1604638800000|2020-11-06 05:00:00|6782.9|6779.9|6782.3|6780.5|6790.1|6788.1|6779.4|6777.1|2470
1604642400000|2020-11-06 06:00:00|6782.4|6780.6|6789.9|6786.9|6793.7|6791.5|6781.2|6778.7|2879
1604646000000|2020-11-06 07:00:00|6789.5|6786.5|6795.3|6793.5|6795.3|6793.5|6785.7|6783.8|3074
1604649600000|2020-11-06 08:00:00|6795.5|6793.7|6784.9|6783.1|6803.9|6801.5|6783.6|6781.8|3881
1604653200000|2020-11-06 09:00:00|6784.4|6782.6|6786|6784.2|6790.2|6788.4|6770.9|6768.7|3992
1604656800000|2020-11-06 10:00:00|6786.1|6784.3|6793|6791.2|6797.5|6795.7|6782.3|6780.5|3337
1604660400000|2020-11-06 11:00:00|6793.1|6791.3|6791.5|6789.7|6802.4|6800.3|6790.5|6788.7|3305
1604664000000|2020-11-06 12:00:00|6791.3|6789.5|6779.9|6778.1|6797.1|6795.3|6772.9|6771.1|3506
1604667600000|2020-11-06 13:00:00|6780.1|6778.3|6794.2|6792.4|6796.1|6794.3|6777.8|6775.4|4920
1604671200000|2020-11-06 14:00:00|6794.4|6792.6|6771|6768|6798|6796.2|6761.4|6758.9|5638
1604674800000|2020-11-06 15:00:00|6770.9|6767.9|6785.6|6783.8|6790.8|6788.9|6767.8|6764.8|5262
1604678400000|2020-11-06 16:00:00|6786.2|6784.4|6782.6|6780.8|6793.1|6790.8|6780.4|6778.6|3891
1604682000000|2020-11-06 17:00:00|6782.7|6780.9|6783.7|6781.9|6789.5|6787.7|6780.6|6778.8|2944
1604685600000|2020-11-06 18:00:00|6784.2|6781.2|6778.9|6777.1|6785.5|6783.1|6777.3|6775|1651
1604689200000|2020-11-06 19:00:00|6779|6777.2|6775.6|6773.8|6781.5|6779.7|6774.9|6773.1|1419
1604692800000|2020-11-06 20:00:00|6775.5|6773.7|6771|6768|6776.9|6774.7|6770.2|6767.5|2220
1604869200000|2020-11-08 21:00:00|6797.1|6787.3|6792.4|6783.8|6799.6|6791.3|6789.6|6780.6|413
1604872800000|2020-11-08 22:00:00|6792.2|6783.6|6788.7|6784.7|6797.6|6788.6|6787.1|6781.3|2884
1604876400000|2020-11-08 23:00:00|6788.8|6784.8|6798.1|6795.1|6802.1|6799.8|6787.1|6784.1|3075
1604880000000|2020-11-09 00:00:00|6797.9|6796.1|6793.5|6791.7|6802.6|6800.8|6790.5|6788.7|3158
1604883600000|2020-11-09 01:00:00|6794.4|6792.6|6805.5|6803.7|6814.4|6812.6|6794.1|6791.7|4356
1604887200000|2020-11-09 02:00:00|6805.4|6803.6|6814.3|6812.5|6815.4|6813.6|6804.6|6802.8|2911
1604890800000|2020-11-09 03:00:00|6814.4|6812.6|6814.3|6812.5|6815.1|6813.3|6809.4|6807.2|2558
1604894400000|2020-11-09 04:00:00|6814.4|6812.6|6810.1|6808.3|6817.6|6815.8|6809.8|6807.8|2109
1604898000000|2020-11-09 05:00:00|6810.2|6808.4|6811|6809.2|6814.9|6813.1|6809.8|6808|2069
1604901600000|2020-11-09 06:00:00|6811.1|6809.3|6811.6|6809.8|6814.9|6813.1|6806|6803.7|3165
1604905200000|2020-11-09 07:00:00|6811.3|6809.5|6811.2|6809.4|6817.5|6815.5|6802.3|6800.5|3182
1604908800000|2020-11-09 08:00:00|6811.3|6809.5|6805.1|6803.3|6815.1|6813.3|6796.5|6794.7|3688
1604912400000|2020-11-09 09:00:00|6805.2|6803.4|6801.9|6800.1|6815.5|6813.7|6800.1|6798.3|3493
1604916000000|2020-11-09 10:00:00|6801.8|6800|6810.1|6808.3|6811.1|6808.8|6799.6|6797.5|2368
1604919600000|2020-11-09 11:00:00|6810|6808.2|6831.7|6828.7|6839.2|6836.2|6799.3|6796.9|4436
1604923200000|2020-11-09 12:00:00|6831.8|6828.8|6845.7|6842.7|6849.5|6846.5|6809.2|6806.2|7476
1604926800000|2020-11-09 13:00:00|6845.9|6842.9|6843.7|6840.7|6852.4|6849.4|6831.7|6828.7|6665
1604930400000|2020-11-09 14:00:00|6843.8|6840.8|6818.4|6815.4|6856.7|6853.7|6816.6|6813.6|6483
1604934000000|2020-11-09 15:00:00|6818.6|6815.6|6822.4|6819.4|6830.9|6827.9|6802.9|6799.9|7038
1604937600000|2020-11-09 16:00:00|6822.7|6819.7|6805.1|6803.3|6822.7|6820.3|6801.7|6799|7007
1604941200000|2020-11-09 17:00:00|6805.2|6803.4|6819.6|6816.6|6825.5|6823.3|6805.2|6803.1|5550
1604944800000|2020-11-09 18:00:00|6819.7|6816.7|6807.7|6804.7|6821.7|6819|6804.3|6801.3|3362
1604948400000|2020-11-09 19:00:00|6807.8|6804.8|6831.6|6828.6|6838.1|6835.4|6807.5|6804.8|3379
1604952000000|2020-11-09 20:00:00|6831.5|6828.5|6826.1|6823.1|6842.4|6839.4|6822.5|6819.5|3987
1604955600000|2020-11-09 21:00:00|6826|6823|6822.3|6818.3|6827|6824|6818.8|6815.8|2145
1604959200000|2020-11-09 22:00:00|6822.7|6818.7|6813.4|6809.6|6826.9|6822.9|6811.9|6807.9|1916
1604962800000|2020-11-09 23:00:00|6813.5|6810|6825.9|6822.9|6832.5|6830|6812.9|6809.4|3732
1604966400000|2020-11-10 00:00:00|6825.8|6822.8|6826.2|6824.4|6831.3|6829.5|6814.8|6811.8|4447
1604970000000|2020-11-10 01:00:00|6826.1|6824.3|6826.6|6824.8|6832.8|6830|6821|6818.9|4047
1604973600000|2020-11-10 02:00:00|6826.7|6824.9|6834.5|6832.7|6841.5|6839.2|6826.5|6824.4|4238
1604977200000|2020-11-10 03:00:00|6834.4|6832.6|6827.7|6824.7|6838.6|6836.6|6826.2|6823.7|3562
1604980800000|2020-11-10 04:00:00|6827.9|6824.9|6834|6832.2|6838.9|6836.5|6826.6|6824.6|2688
1604984400000|2020-11-10 05:00:00|6834.1|6832.3|6832.8|6829.8|6839.5|6836.7|6829.2|6826.7|2515
1604988000000|2020-11-10 06:00:00|6832.7|6829.7|6835.7|6832.7|6836.6|6834|6827.5|6825.4|2726
1604991600000|2020-11-10 07:00:00|6835.8|6832.8|6822.5|6819.5|6839|6836.5|6822.2|6819.5|3368
1604995200000|2020-11-10 08:00:00|6822.4|6819.4|6828|6826.2|6834.5|6832.4|6819.8|6818|4464
1604998800000|2020-11-10 09:00:00|6827.9|6826.1|6833|6830|6840.1|6838.1|6826.9|6824.8|3891
1605002400000|2020-11-10 10:00:00|6833.4|6830.4|6824|6822.2|6838.3|6836.5|6823.8|6821.6|4629
1605006000000|2020-11-10 11:00:00|6823.7|6821.9|6839.7|6837.9|6841.1|6838.3|6819.9|6817.4|3870
1605009600000|2020-11-10 12:00:00|6839.8|6838|6829.7|6827.9|6840.9|6839.1|6825.5|6823.7|4325
1605013200000|2020-11-10 13:00:00|6829.8|6828|6820|6818.2|6835.2|6833|6812.7|6810.3|4475
1605016800000|2020-11-10 14:00:00|6819.9|6818.1|6809.1|6807.3|6823.7|6821.7|6807.4|6805.5|4916
1605020400000|2020-11-10 15:00:00|6809.2|6807.4|6819.2|6817.4|6822.2|6819.8|6804.6|6802.3|5479
1605024000000|2020-11-10 16:00:00|6819.1|6817.3|6817.9|6816.1|6827.1|6824.6|6814.8|6813|4490
1605027600000|2020-11-10 17:00:00|6818|6816.2|6828|6825|6832.1|6830.3|6817.9|6816.1|3708
1605031200000|2020-11-10 18:00:00|6828.1|6825.1|6825.4|6822.4|6830|6828.1|6816.9|6814.4|2225
1605034800000|2020-11-10 19:00:00|6825.6|6822.6|6828|6826.2|6835.9|6833.2|6824.1|6821.6|2756
1605038400000|2020-11-10 20:00:00|6828.2|6826.4|6824.6|6821.6|6828.7|6826.7|6820.8|6818.5|2420
1605042000000|2020-11-10 21:00:00|6824.2|6822.4|6832.4|6829.4|6833.9|6830.9|6823.6|6821.3|1455
1605045600000|2020-11-10 22:00:00|6832.9|6829.9|6831.6|6828.6|6834.6|6831.2|6827.8|6824|1884
1605049200000|2020-11-10 23:00:00|6831.4|6828.4|6828.9|6825.9|6836.2|6833.2|6827.3|6824.6|2513
1605052800000|2020-11-11 00:00:00|6828.8|6825.8|6826|6822|6837.1|6835|6825.2|6821.2|3463
1605056400000|2020-11-11 01:00:00|6825.8|6821.8|6863|6861.2|6870|6867|6810.7|6807.7|5868
1605060000000|2020-11-11 02:00:00|6863.5|6860.5|6883.7|6880.7|6886.3|6883.9|6861.9|6858.9|4812
1605063600000|2020-11-11 03:00:00|6883.6|6880.6|6892.7|6889.7|6905.7|6902.9|6882.6|6880.4|4179
1605067200000|2020-11-11 04:00:00|6892.9|6889.9|6890.5|6887.5|6893.6|6891.2|6883|6881.1|2621
1605070800000|2020-11-11 05:00:00|6889.8|6888|6894.6|6892.8|6895.8|6893.4|6887.6|6885.5|2190
1605074400000|2020-11-11 06:00:00|6894.7|6892.9|6891.5|6888.5|6897.8|6895|6886|6883.5|2744
1605078000000|2020-11-11 07:00:00|6891.4|6888.4|6883.8|6882|6901.8|6899.5|6883|6880.6|3560
1605081600000|2020-11-11 08:00:00|6883.9|6882.1|6885.5|6882.5|6891|6889.2|6873.5|6871.7|4372
1605085200000|2020-11-11 09:00:00|6884.6|6882.8|6887.9|6886.1|6898.8|6896.3|6884.2|6881.8|4161
1605088800000|2020-11-11 10:00:00|6887.7|6885.9|6885.7|6883.9|6891.6|6889.8|6881.6|6879.8|3272
1605092400000|2020-11-11 11:00:00|6885.5|6883.7|6881.2|6878.2|6891.9|6890|6880.6|6878.1|3329
1605096000000|2020-11-11 12:00:00|6881.3|6878.3|6875.8|6872.8|6881.4|6878.9|6863.7|6861.3|3657
1605099600000|2020-11-11 13:00:00|6875.1|6873.3|6879.7|6876.7|6879.7|6877.4|6871.5|6869|3442
1605103200000|2020-11-11 14:00:00|6879|6877.2|6872.3|6870.5|6881.3|6879.4|6872|6870.2|3831
1605106800000|2020-11-11 15:00:00|6872.6|6870.8|6869.4|6867.6|6875.7|6873.8|6865.5|6863.4|3759
1605110400000|2020-11-11 16:00:00|6869.5|6867.7|6872.8|6871|6875.1|6873.3|6866.2|6864.4|3030
1605114000000|2020-11-11 17:00:00|6872.9|6871.1|6878|6875|6878.7|6876.9|6870.9|6869.1|2563
1605117600000|2020-11-11 18:00:00|6878.1|6875.1|6878.7|6876.9|6881|6878.7|6875.6|6873.3|1381
1605121200000|2020-11-11 19:00:00|6878.6|6876.8|6882.6|6880.8|6883.4|6881|6877.3|6875.5|2005
1605124800000|2020-11-11 20:00:00|6882.5|6880.7|6887.1|6884.1|6888|6885|6878.9|6876.5|1607
1605128400000|2020-11-11 21:00:00|6887.2|6884.2|6883.8|6880.8|6889.7|6887.9|6883.2|6880.3|1305
1605132000000|2020-11-11 22:00:00|6883.7|6880.7|6884.2|6881.2|6884.7|6881.6|6881.6|6878.6|1401
1605135600000|2020-11-11 23:00:00|6884.3|6881.3|6903|6900|6903.4|6900.6|6881.8|6879.4|2032
1605139200000|2020-11-12 00:00:00|6903.1|6900.1|6897.7|6895.9|6903.1|6900.3|6889.4|6887.4|2686
1605142800000|2020-11-12 01:00:00|6897.4|6895.6|6899.8|6898|6916|6913.7|6894.6|6892.4|3455
1605146400000|2020-11-12 02:00:00|6899.9|6898.1|6896.1|6894.3|6902.9|6900.7|6892.7|6890.5|2582
1605150000000|2020-11-12 03:00:00|6896.2|6894.4|6887|6885.2|6898.4|6896.3|6885.8|6883.5|2260
1605153600000|2020-11-12 04:00:00|6887.6|6885.8|6874.6|6872.8|6888.1|6886.3|6874|6871.8|2086
1605157200000|2020-11-12 05:00:00|6874.7|6872.9|6872.8|6871|6879.9|6877.9|6871.9|6869.6|2022
1605160800000|2020-11-12 06:00:00|6872.7|6870.9|6866.3|6863.3|6874.4|6872.3|6862.6|6860.4|2532
1605164400000|2020-11-12 07:00:00|6866.4|6863.4|6863.9|6862.1|6873.3|6871.5|6859.5|6857.6|2873
1605168000000|2020-11-12 08:00:00|6863.8|6862|6869.2|6867.4|6873.6|6871.5|6860.4|6858|3445
1605171600000|2020-11-12 09:00:00|6869.3|6867.5|6875.3|6873.5|6876.3|6874.5|6857.5|6855.5|3270
1605175200000|2020-11-12 10:00:00|6875.2|6873.4|6874.8|6873|6886.1|6883.8|6873.3|6871.4|2945
1605178800000|2020-11-12 11:00:00|6874.9|6873.1|6872.3|6869.3|6882.1|6880.3|6872.1|6869.2|2460
1605182400000|2020-11-12 12:00:00|6871.8|6870|6858.1|6856.3|6874.8|6872.3|6857.2|6855.3|3437
1605186000000|2020-11-12 13:00:00|6858|6856.2|6877.8|6876|6878.5|6876.7|6856.1|6854.2|3502
1605189600000|2020-11-12 14:00:00|6878.1|6876.3|6870.3|6868.5|6881|6879.2|6867.2|6865|3765
1605193200000|2020-11-12 15:00:00|6870.5|6868.7|6873.3|6871.5|6878|6876|6867.2|6865.4|3562
1605196800000|2020-11-12 16:00:00|6873.2|6871.4|6875.1|6873.3|6878.1|6876.3|6871.7|6869.9|2715
1605200400000|2020-11-12 17:00:00|6875|6873.2|6853|6850|6875.1|6873.3|6849.3|6846.6|2652
1605204000000|2020-11-12 18:00:00|6853.1|6850.1|6854.1|6851.1|6854.1|6851.5|6843.9|6841.4|2877
1605207600000|2020-11-12 19:00:00|6854.2|6851.2|6846.7|6844.9|6856.3|6854|6844.2|6841.8|2597
1605211200000|2020-11-12 20:00:00|6846.8|6845|6842.8|6839.8|6847.9|6845.4|6836.2|6833.7|2807
1605214800000|2020-11-12 21:00:00|6842.7|6839.7|6842.3|6838.7|6844.8|6842.4|6838.2|6835.3|1538
1605218400000|2020-11-12 22:00:00|6842.6|6838.6|6832.8|6829.8|6850|6846|6830.3|6827.3|2295
1605222000000|2020-11-12 23:00:00|6833.8|6830.8|6839.7|6836.7|6840.2|6837.8|6833.4|6830.4|2842
1605225600000|2020-11-13 00:00:00|6839.9|6836.9|6832.4|6830.6|6843|6840.8|6831.8|6830|2736
1605229200000|2020-11-13 01:00:00|6832.3|6830.5|6827.3|6825.5|6841.7|6838.9|6825.9|6824.1|3359
1605232800000|2020-11-13 02:00:00|6827.9|6824.9|6827.3|6825.5|6829.1|6827.3|6823.5|6821.5|2886
1605236400000|2020-11-13 03:00:00|6827.2|6825.4|6820.1|6818.3|6829.7|6827.4|6819.8|6817.7|2242
1605240000000|2020-11-13 04:00:00|6820|6818.2|6818.7|6816.9|6828.3|6826.3|6818.4|6816.6|2366
1605243600000|2020-11-13 05:00:00|6818.3|6816.5|6820.9|6819.1|6826.8|6825|6815.4|6813.4|2320
1605247200000|2020-11-13 06:00:00|6820.8|6819|6825.6|6823.8|6825.7|6823.9|6818.1|6816.3|2375
1605250800000|2020-11-13 07:00:00|6825.1|6823.3|6829.9|6828.1|6830.6|6828.2|6819.5|6817.7|2644
1605254400000|2020-11-13 08:00:00|6829.6|6827.8|6817.9|6816.1|6834.6|6832.8|6814.3|6812|3217
1605258000000|2020-11-13 09:00:00|6818|6816.2|6829.8|6826.8|6829.8|6827.4|6811.7|6809.9|2999
1605261600000|2020-11-13 10:00:00|6829.2|6827.4|6837.3|6835.5|6839.6|6837.8|6829.1|6826.8|2913
1605265200000|2020-11-13 11:00:00|6837.2|6835.4|6831.1|6829.3|6838.1|6835.9|6828.7|6826.6|2606
1605268800000|2020-11-13 12:00:00|6831|6829.2|6828.5|6826.7|6832.2|6829.8|6821.8|6820|2489
1605272400000|2020-11-13 13:00:00|6828.6|6826.8|6839.9|6838.1|6840.2|6838.4|6825.8|6823.6|2690
1605276000000|2020-11-13 14:00:00|6839.8|6838|6838.2|6835.2|6841.7|6839.9|6832.2|6830.4|2862
1605279600000|2020-11-13 15:00:00|6837.9|6834.9|6835.8|6834|6843.6|6841.8|6830.2|6827.7|3671
1605283200000|2020-11-13 16:00:00|6835.9|6834.1|6838.4|6836.6|6839.5|6837.7|6830.9|6829.1|2867
1605286800000|2020-11-13 17:00:00|6838.7|6836.9|6846.6|6844.8|6846.9|6844.8|6837.9|6836.1|2311
1605290400000|2020-11-13 18:00:00|6846.5|6844.7|6842.8|6841|6849.6|6847.4|6842.5|6840.3|1770
1605294000000|2020-11-13 19:00:00|6842.9|6841.1|6840.2|6838.4|6846.6|6844.5|6840.2|6837.9|1646
1605297600000|2020-11-13 20:00:00|6840.1|6838.3|6848.8|6845.8|6848.9|6845.9|6839.7|6837.7|1722
1605474000000|2020-11-15 21:00:00|6850.8|6838.8|6851.9|6841.9|6864.3|6857.1|6847.2|6837.2|438
1605477600000|2020-11-15 22:00:00|6851|6841|6848.4|6844.4|6852.5|6848.3|6846.3|6838.6|1405
1605481200000|2020-11-15 23:00:00|6848.5|6844.5|6871|6869.2|6876.8|6873.8|6848.3|6844.3|3019
1605484800000|2020-11-16 00:00:00|6870.9|6869.1|6876|6873|6879.3|6876.9|6866.2|6863.9|2721
1605488400000|2020-11-16 01:00:00|6875.2|6873.4|6886.6|6883.6|6888.8|6886.2|6874.1|6871.9|2864
1605492000000|2020-11-16 02:00:00|6886.5|6883.5|6887.1|6885.3|6888.2|6885.8|6881|6879.2|2370
1605495600000|2020-11-16 03:00:00|6887|6885.2|6880|6878.2|6891.5|6889.1|6878.9|6877.1|1768
1605499200000|2020-11-16 04:00:00|6879.9|6878.1|6877.2|6875.4|6880.3|6878.4|6875.6|6873.5|1433
1605502800000|2020-11-16 05:00:00|6877.1|6875.3|6872.5|6870.7|6877.3|6875.5|6871|6869.2|1791
1605506400000|2020-11-16 06:00:00|6872.4|6870.6|6872.1|6870.3|6876.1|6874.3|6871.3|6869.2|2055
1605510000000|2020-11-16 07:00:00|6872.9|6869.9|6879|6877.2|6879.5|6877.3|6868.3|6866|2002
1605513600000|2020-11-16 08:00:00|6878.9|6877.1|6888.1|6885.1|6890.2|6887.6|6878.1|6875.7|3168
1605517200000|2020-11-16 09:00:00|6888.3|6885.3|6875.8|6874|6891.7|6889.4|6873.9|6871.5|2900
1605520800000|2020-11-16 10:00:00|6875.7|6873.9|6865.5|6862.5|6878.7|6876.2|6863.6|6860.9|3080
1605524400000|2020-11-16 11:00:00|6864.9|6863.1|6873.7|6870.7|6888|6885|6864|6861.7|3410
1605528000000|2020-11-16 12:00:00|6873.6|6870.6|6877.2|6874.2|6884.7|6882.6|6864.6|6861.6|4745
1605531600000|2020-11-16 13:00:00|6876.3|6874.5|6875.4|6873.6|6879.7|6877.4|6863.9|6861.4|4208
1605535200000|2020-11-16 14:00:00|6876|6873|6878|6876.2|6889.3|6887.2|6874.7|6872|3770
1605538800000|2020-11-16 15:00:00|6878.2|6876.4|6898.1|6896.3|6898.6|6896.8|6878.1|6875.9|3812
1605542400000|2020-11-16 16:00:00|6898|6896.2|6899|6897.2|6902.4|6899.9|6895|6893.1|2744
1605546000000|2020-11-16 17:00:00|6899.1|6897.3|6895.9|6892.9|6900.2|6898|6894.1|6892|1915
1605549600000|2020-11-16 18:00:00|6895.7|6892.7|6887.4|6884.4|6895.7|6893.8|6886.5|6884.3|1644
1605553200000|2020-11-16 19:00:00|6886.8|6885|6894.7|6892.9|6897.4|6895.1|6884.3|6881.9|1515
1605556800000|2020-11-16 20:00:00|6894.2|6891.7|6905.7|6902.7|6905.8|6902.8|6891.8|6889.5|1555
1605560400000|2020-11-16 21:00:00|6905.6|6902.6|6905.8|6902.8|6908.8|6905.8|6902.1|6899.5|1490
1605564000000|2020-11-16 22:00:00|6906|6903|6899.2|6895.2|6907.2|6903.6|6893.9|6889.9|2071
1605567600000|2020-11-16 23:00:00|6899|6895|6908.4|6905.4|6911.4|6908.8|6899|6895|2308
1605571200000|2020-11-17 00:00:00|6908.5|6905.5|6910.8|6909|6920.5|6918|6907.8|6905.3|3351
1605574800000|2020-11-17 01:00:00|6911|6909.2|6899.6|6896.6|6914|6911.7|6897.7|6895.4|3282
1605578400000|2020-11-17 02:00:00|6899.5|6896.5|6909.6|6906.6|6911.2|6909|6898.6|6896.4|2433
1605582000000|2020-11-17 03:00:00|6909.7|6906.7|6906.6|6904.8|6913.7|6911.4|6905.3|6903.1|2049
1605585600000|2020-11-17 04:00:00|6906.5|6904.7|6904|6902.2|6907.3|6904.9|6902.7|6900.4|1444
1605589200000|2020-11-17 05:00:00|6904.1|6902.3|6902|6900.2|6905.1|6903|6900.7|6898.3|2021
1605592800000|2020-11-17 06:00:00|6901.9|6900.1|6898.1|6895.1|6902.7|6900.3|6895.2|6892.9|2359
1605596400000|2020-11-17 07:00:00|6898.4|6895.4|6884.8|6883|6900.3|6898.4|6882.5|6880.4|2718
1605600000000|2020-11-17 08:00:00|6884.9|6883.1|6895.1|6893.3|6896.6|6894.8|6883.1|6881.1|3777
1605603600000|2020-11-17 09:00:00|6895|6893.2|6898.4|6896.6|6912.3|6909.8|6894|6891.6|3459
1605607200000|2020-11-17 10:00:00|6897.9|6896.1|6903.8|6902|6904.7|6902.9|6892.2|6890|2802
1605610800000|2020-11-17 11:00:00|6903.9|6902.1|6903.6|6901.8|6906.8|6905|6897|6895|2645
1605614400000|2020-11-17 12:00:00|6903.2|6901.4|6892.6|6890.8|6904.3|6902.1|6889.7|6887.7|2680
1605618000000|2020-11-17 13:00:00|6892.7|6890.9|6889.6|6887.8|6898.2|6896.2|6879.4|6877.6|3714
1605621600000|2020-11-17 14:00:00|6889.4|6887.6|6881|6879.2|6889.4|6887.6|6876.4|6874.6|3600
1605625200000|2020-11-17 15:00:00|6881.1|6879.3|6889.2|6887.4|6891.5|6889.7|6877.2|6875.4|3629
1605628800000|2020-11-17 16:00:00|6889.1|6887.3|6888.9|6887.1|6895.6|6893|6887|6885.2|3015
1605632400000|2020-11-17 17:00:00|6889|6887.2|6893.6|6890.6|6895.5|6893.4|6884.7|6882.9|2821
1605636000000|2020-11-17 18:00:00|6893.7|6890.7|6890.5|6887.5|6895.4|6893|6888|6885.6|1391
1605639600000|2020-11-17 19:00:00|6889.9|6888.1|6895.3|6893.5|6900.6|6898.6|6889.8|6887.4|1458
1605643200000|2020-11-17 20:00:00|6895.5|6893.7|6895.4|6892.4|6897.7|6895.3|6890.6|6888.3|1864
1605646800000|2020-11-17 21:00:00|6895.5|6893.7|6893.2|6890.2|6898.6|6896.2|6891.8|6889.3|1304
1605650400000|2020-11-17 22:00:00|6893.1|6890.1|6891.8|6888.8|6893.4|6890.4|6891.1|6888.1|1716
1605654000000|2020-11-17 23:00:00|6891.7|6888.7|6892.6|6889.6|6895.8|6892.8|6886.4|6884|2441
1605657600000|2020-11-18 00:00:00|6892.4|6889.4|6885.8|6884|6894.7|6892.3|6877.6|6874.6|3153
1605661200000|2020-11-18 01:00:00|6885.7|6883.9|6879.5|6876.5|6888.5|6885.8|6876.6|6874.5|3011
1605664800000|2020-11-18 02:00:00|6878.8|6877|6886.4|6883.4|6887.4|6884.9|6877.8|6875.9|2101
1605668400000|2020-11-18 03:00:00|6886.3|6883.3|6890.4|6888.6|6892.5|6890.2|6881.9|6879.4|1861
1605672000000|2020-11-18 04:00:00|6891.1|6888.1|6895.9|6894.1|6896.5|6894.3|6888.2|6886.3|1645
1605675600000|2020-11-18 05:00:00|6895.8|6894|6898.4|6896.6|6900.7|6898.9|6894.5|6892.7|2081
1605679200000|2020-11-18 06:00:00|6898.3|6896.5|6900.6|6898.8|6902|6900.2|6893.1|6891.3|2234
1605682800000|2020-11-18 07:00:00|6900.5|6898.7|6910.9|6909.1|6915.2|6913.4|6899.4|6897.5|2874
1605686400000|2020-11-18 08:00:00|6911|6909.2|6922.9|6921.1|6929.4|6927.3|6910.9|6909.1|3950
1605690000000|2020-11-18 09:00:00|6922.8|6921|6926.6|6924.8|6930.2|6928.4|6921.5|6919.7|3106
1605693600000|2020-11-18 10:00:00|6926.5|6924.7|6931.4|6929.6|6931.5|6929.7|6921.8|6920|2773
1605697200000|2020-11-18 11:00:00|6931.3|6929.5|6919.4|6916.4|6931.3|6929.5|6917.8|6915.8|3308
1605700800000|2020-11-18 12:00:00|6919.5|6916.5|6924.1|6922.3|6928.7|6926.9|6912.6|6910.6|3654
1605704400000|2020-11-18 13:00:00|6924|6922.2|6915.3|6913.5|6924.4|6922.6|6913.5|6911|3431
1605708000000|2020-11-18 14:00:00|6915.2|6913.4|6921.3|6919.5|6925.5|6923.7|6910.9|6908.5|3332
1605711600000|2020-11-18 15:00:00|6921.5|6919.7|6931.8|6930|6935|6933|6921|6919.2|3732
1605715200000|2020-11-18 16:00:00|6931.9|6930.1|6937.9|6936.1|6939|6937.2|6927.8|6926|2832
1605718800000|2020-11-18 17:00:00|6937.8|6936|6937.9|6934.9|6941.8|6939.7|6933.4|6931.6|2189
1605722400000|2020-11-18 18:00:00|6938|6935|6936.6|6934.8|6946.4|6944.4|6935.7|6933.8|2098
1605726000000|2020-11-18 19:00:00|6936.8|6935|6933.9|6932.1|6940.9|6938.6|6928|6926.2|2254
1605729600000|2020-11-18 20:00:00|6934|6932.2|6919.9|6918.1|6937|6935.2|6919.9|6917.7|2555
1605733200000|2020-11-18 21:00:00|6920.6|6917.6|6926.6|6923.6|6926.6|6923.6|6919.8|6917.6|1676
1605736800000|2020-11-18 22:00:00|6927.6|6923.9|6919.9|6916.9|6927.9|6923.9|6919.6|6916.6|1596
1605740400000|2020-11-18 23:00:00|6919.8|6916.8|6919.8|6916.8|6926|6923.2|6919.2|6916.7|1906
1605744000000|2020-11-19 00:00:00|6919.2|6917.4|6904.6|6902.8|6919.7|6917.5|6903.7|6901|4139
1605747600000|2020-11-19 01:00:00|6904.8|6903|6909.2|6907.4|6911|6908.4|6902.6|6900.7|3435
1605751200000|2020-11-19 02:00:00|6909.3|6907.5|6909|6907.2|6914.2|6911.9|6905.1|6902.8|2856
1605754800000|2020-11-19 03:00:00|6909.4|6907.6|6904.6|6902.8|6910.7|6908.3|6903.8|6901.6|3026
1605758400000|2020-11-19 04:00:00|6904.8|6903|6907.9|6906.1|6909.1|6907.3|6903|6900.6|1749
1605762000000|2020-11-19 05:00:00|6907.8|6906|6909.2|6907.4|6912.9|6911.1|6905.2|6903.4|2601
1605765600000|2020-11-19 06:00:00|6909.3|6907.5|6907.7|6904.7|6912.1|6910.3|6898.7|6896.5|2802
1605769200000|2020-11-19 07:00:00|6907.6|6904.6|6905|6902|6911.2|6909.2|6902.4|6900.6|2847
1605772800000|2020-11-19 08:00:00|6905.1|6902.1|6885.7|6883.9|6909.8|6907.9|6883.4|6881.6|4371
1605776400000|2020-11-19 09:00:00|6885.9|6884.1|6886.4|6884.6|6894.1|6892.1|6883.8|6882|4054
1605780000000|2020-11-19 10:00:00|6886.5|6884.7|6887.5|6884.5|6890.7|6888.4|6879.7|6877.7|4040
1605783600000|2020-11-19 11:00:00|6886.8|6885|6898|6896.2|6902.2|6900.4|6882.4|6880.6|3661
1605787200000|2020-11-19 12:00:00|6898.1|6896.3|6896.4|6894.6|6901.3|6899.4|6895.9|6893.9|2808
1605790800000|2020-11-19 13:00:00|6896.6|6894.8|6899.9|6898.1|6901.2|6899.4|6885.6|6883.8|3847
1605794400000|2020-11-19 14:00:00|6900.3|6898.5|6900.5|6897.5|6900.9|6898.9|6886|6883.5|4604
1605798000000|2020-11-19 15:00:00|6900.6|6897.6|6902.2|6900.4|6914.2|6912.4|6893.5|6891.7|4627
1605801600000|2020-11-19 16:00:00|6902.1|6900.3|6899.1|6897.3|6903.3|6901.5|6893.9|6891.4|2985
1605805200000|2020-11-19 17:00:00|6899|6897.2|6906.9|6903.9|6908.8|6906.4|6897.5|6895.7|2535
1605808800000|2020-11-19 18:00:00|6907.1|6904.1|6912|6910.2|6913.8|6911.4|6906|6903.6|1463
1605812400000|2020-11-19 19:00:00|6912.1|6910.3|6925.5|6923.7|6926.7|6923.9|6911.6|6909.8|1984
1605816000000|2020-11-19 20:00:00|6925.9|6922.9|6928.6|6925.6|6929.5|6927.2|6916.9|6914.5|2276
1605819600000|2020-11-19 21:00:00|6928.7|6925.7|6920.1|6916.4|6929.7|6927.6|6919.5|6915.8|1512
1605823200000|2020-11-19 22:00:00|6920.4|6917.4|6911.4|6908.4|6921.5|6917.5|6910.3|6907.3|2119
1605826800000|2020-11-19 23:00:00|6911.6|6908.6|6906.5|6903.5|6913.6|6910.6|6905.7|6903|2601
1605830400000|2020-11-20 00:00:00|6906.4|6903.4|6913.7|6910.7|6915.9|6913.3|6906.2|6903.4|3449
1605834000000|2020-11-20 01:00:00|6913.8|6910.8|6919|6916|6923.8|6921.3|6911.4|6908.4|3197
1605837600000|2020-11-20 02:00:00|6918.5|6916.7|6916.2|6914.4|6918.8|6917|6911|6908.9|2404
1605841200000|2020-11-20 03:00:00|6916.1|6914.3|6920.3|6918.5|6923|6920.6|6915.5|6913.6|2522
1605844800000|2020-11-20 04:00:00|6920.6|6918.8|6928.8|6927|6929.4|6927.6|6919|6916.7|2355
1605848400000|2020-11-20 05:00:00|6928.5|6926.7|6931.3|6928.3|6934.8|6933|6926.2|6923.7|4114
1605852000000|2020-11-20 06:00:00|6931.2|6928.2|6931|6928|6933|6931|6926.5|6924.2|2829
1605855600000|2020-11-20 07:00:00|6931.1|6928.1|6920.8|6919|6936.6|6934.2|6920.1|6918.3|3987
1605859200000|2020-11-20 08:00:00|6920.9|6919.1|6931.6|6929.8|6934.7|6932.2|6920.2|6918.4|3940
1605862800000|2020-11-20 09:00:00|6931.7|6929.9|6931.1|6929.3|6937.8|6936|6928.8|6927|3802
1605866400000|2020-11-20 10:00:00|6930.8|6929|6939.1|6937.3|6942.3|6940.1|6930|6928.2|3237
1605870000000|2020-11-20 11:00:00|6939|6937.2|6946.1|6944.3|6950.3|6947.3|6936.3|6934.5|3497
1605873600000|2020-11-20 12:00:00|6946.3|6944.5|6948.2|6946.4|6951.6|6949.7|6943.7|6941.9|3149
1605877200000|2020-11-20 13:00:00|6948.3|6946.5|6941|6939.2|6948.7|6946.9|6936.4|6934.6|3079
1605880800000|2020-11-20 14:00:00|6940.9|6939.1|6941.7|6939.9|6951.4|6949.6|6939|6937.2|4026
1605884400000|2020-11-20 15:00:00|6941.6|6939.8|6945|6943.2|6950.6|6948.6|6938.1|6936.3|4242
1605888000000|2020-11-20 16:00:00|6945.1|6943.3|6949.3|6947.5|6951.1|6949.3|6943.2|6941.4|2854
1605891600000|2020-11-20 17:00:00|6949.2|6947.4|6942.5|6939.5|6951.8|6950|6940.8|6939|2281
1605895200000|2020-11-20 18:00:00|6942.4|6939.4|6944.2|6942.4|6945.6|6943.8|6941.9|6939.4|1123
1605898800000|2020-11-20 19:00:00|6944.1|6942.3|6944.7|6941.7|6945.7|6943.4|6940.8|6938.5|960
1605902400000|2020-11-20 20:00:00|6944|6942.2|6941.8|6938.8|6944.8|6942.2|6937.1|6935.1|1648
1605906000000|2020-11-20 21:00:00|6941.6|6938.6|6931.4|6927.4|6942|6939.3|6930|6926|1278
1606078800000|2020-11-22 21:00:00|6921.1|6914.8|6929.9|6925.9|6935.8|6927.6|6918.4|6911.1|508
1606082400000|2020-11-22 22:00:00|6929.4|6925.4|6933.3|6929.3|6939.5|6935.5|6929.4|6924.8|2587
1606086000000|2020-11-22 23:00:00|6932.7|6928.7|6946.6|6943.6|6947.9|6944.9|6930.7|6927.4|3484
1606089600000|2020-11-23 00:00:00|6945.7|6942.7|6955.9|6954.1|6957.9|6955.4|6944.3|6941.3|2938
1606093200000|2020-11-23 01:00:00|6956.4|6953.4|6959.1|6957.3|6965|6962.5|6953.8|6951.7|3239
1606096800000|2020-11-23 02:00:00|6959.2|6957.4|6956.4|6954.6|6961.4|6959.3|6953.5|6951|2185
1606100400000|2020-11-23 03:00:00|6956.3|6954.5|6952.8|6951|6957.7|6955.4|6952.1|6950.3|1677
1606104000000|2020-11-23 04:00:00|6952.6|6950.8|6947|6945.2|6952.8|6951|6946.7|6944.9|1559
1606107600000|2020-11-23 05:00:00|6946.9|6945.1|6951.5|6949.7|6952|6949.8|6946.2|6944.4|1583
1606111200000|2020-11-23 06:00:00|6951.7|6949.9|6940.9|6939.1|6952.3|6950.5|6938.6|6936.2|2099
1606114800000|2020-11-23 07:00:00|6941|6939.2|6943.7|6941.9|6946.6|6944.7|6937.1|6935.3|3002
1606118400000|2020-11-23 08:00:00|6943.6|6941.8|6955.1|6953.3|6957.9|6956.1|6943.1|6941.3|3842
1606122000000|2020-11-23 09:00:00|6955|6953.2|6954.5|6952.7|6962.3|6959.9|6948.8|6946.6|2923
1606125600000|2020-11-23 10:00:00|6954.7|6952.9|6961.8|6960|6963.3|6961.5|6952.5|6950.3|2754
1606129200000|2020-11-23 11:00:00|6961.7|6959.9|6960.6|6958.8|6966.7|6964.9|6958.2|6956.4|3031
1606132800000|2020-11-23 12:00:00|6960.5|6958.7|6967|6965.2|6968.8|6967|6958.5|6956.7|2407
1606136400000|2020-11-23 13:00:00|6967.1|6965.3|6964.5|6962.7|6968.1|6966.3|6954.6|6951.7|2999
1606140000000|2020-11-23 14:00:00|6964.6|6962.8|6935.5|6933.7|6967.2|6965.4|6933.1|6931.3|4045
1606143600000|2020-11-23 15:00:00|6935.4|6933.6|6912.2|6910.4|6935.7|6933.9|6910.9|6908.6|5057
1606147200000|2020-11-23 16:00:00|6911.9|6910.1|6912|6910.2|6915.5|6913.7|6897.8|6896|4081
1606150800000|2020-11-23 17:00:00|6911.9|6910.1|6919.8|6918|6923.6|6921.8|6907.7|6905.9|2927
1606154400000|2020-11-23 18:00:00|6920.4|6917.4|6921.1|6919.3|6923.4|6921.2|6918.1|6916.3|1583
1606158000000|2020-11-23 19:00:00|6921.2|6919.4|6925.2|6923.4|6927.4|6925.6|6915.4|6913.1|1549
1606161600000|2020-11-23 20:00:00|6925.3|6923.5|6922.7|6920.9|6930.9|6928.5|6922|6919.6|1993
1606165200000|2020-11-23 21:00:00|6922.9|6921.1|6925.5|6921.9|6926.2|6924|6921.6|6919.1|1075
1606168800000|2020-11-23 22:00:00|6925.4|6922|6920.5|6917.5|6925.8|6922.3|6919.2|6916.2|1537
1606172400000|2020-11-23 23:00:00|6920.4|6917.4|6931.1|6928.1|6940.2|6937.5|6920.2|6917.2|2550
1606176000000|2020-11-24 00:00:00|6931|6928|6930.8|6929|6937.1|6935|6925.5|6923.1|2780
1606179600000|2020-11-24 01:00:00|6930.9|6929.1|6962.2|6960.4|6985.7|6982.7|6930.9|6929.1|4720
1606183200000|2020-11-24 02:00:00|6962.3|6960.5|6976.5|6974.7|6978.8|6976.2|6962.3|6960.5|2933
1606186800000|2020-11-24 03:00:00|6976.6|6974.8|6972.5|6970.7|6991|6988.1|6965.7|6962.7|2834
1606190400000|2020-11-24 04:00:00|6973.1|6971.3|6971.2|6968.2|6973.9|6971.7|6966.3|6963.9|2088
1606194000000|2020-11-24 05:00:00|6971.3|6968.3|6971.3|6969.5|6974|6971.6|6966.5|6964.2|2055
1606197600000|2020-11-24 06:00:00|6971.4|6969.6|6972.9|6969.9|6978|6975.8|6970.3|6967.9|2111
1606201200000|2020-11-24 07:00:00|6972.8|6971|6970.7|6968.9|6981.9|6979.9|6969.3|6967.5|2868
1606204800000|2020-11-24 08:00:00|6971|6969.2|7000.4|6998.6|7001.2|6999.3|6971|6969.2|4487
1606208400000|2020-11-24 09:00:00|7000.6|6998.8|6996.2|6994.4|7006.1|7004.3|6993.9|6992.1|3033
1606212000000|2020-11-24 10:00:00|6996.3|6994.5|6985.4|6983.6|6997.7|6995.9|6981.6|6979.8|2817
1606215600000|2020-11-24 11:00:00|6985.5|6983.7|6983.2|6981.4|6993.4|6991.6|6982|6980.2|2746
1606219200000|2020-11-24 12:00:00|6983.3|6981.5|6979.2|6977.4|6993.2|6991.4|6974.9|6972.7|3589
1606222800000|2020-11-24 13:00:00|6979.1|6977.3|6963.7|6960.7|6979.6|6977.5|6962.6|6959.6|3577
1606226400000|2020-11-24 14:00:00|6963.9|6960.9|6970|6967|6970.7|6968.3|6947.7|6944.7|4749
1606230000000|2020-11-24 15:00:00|6969.3|6966.3|6969.2|6967.4|6974.3|6972.5|6955.4|6953.3|4677
1606233600000|2020-11-24 16:00:00|6969.3|6967.5|6973.1|6971.3|6981.2|6979.4|6968.8|6967|3392
1606237200000|2020-11-24 17:00:00|6973.2|6971.4|6969|6966|6973.9|6972.1|6967|6965.2|2263
1606240800000|2020-11-24 18:00:00|6969.1|6966.1|6978.2|6976.4|6980.8|6978.4|6968.3|6966|1587
1606244400000|2020-11-24 19:00:00|6978.1|6976.3|6973.9|6972.1|6978.1|6976.3|6969.9|6968.1|1652
1606248000000|2020-11-24 20:00:00|6973.8|6972|6979.7|6976.7|6980.4|6978.5|6969.3|6967|2000
1606251600000|2020-11-24 21:00:00|6979.5|6976.5|6982.1|6978.1|6983.9|6980.9|6972.2|6970.4|1937
1606255200000|2020-11-24 22:00:00|6982.8|6978.8|6973.9|6970.9|6983.3|6979.3|6972.1|6968.4|1999
1606258800000|2020-11-24 23:00:00|6974|6971|6979.7|6976.7|6983.4|6981.1|6973.9|6970.9|2467
1606262400000|2020-11-25 00:00:00|6979.8|6976.8|6975.2|6973.4|6982.6|6980.8|6974.7|6972.3|2646
1606266000000|2020-11-25 01:00:00|6975.3|6973.5|6975.3|6973.5|6979.3|6977.1|6973.6|6971.1|2795
1606269600000|2020-11-25 02:00:00|6975.4|6973.6|6985.4|6983.6|6985.9|6984|6971.4|6969.2|2794
1606273200000|2020-11-25 03:00:00|6985.5|6983.7|6984.3|6982.5|6990.3|6988.5|6982.7|6980|2683
1606276800000|2020-11-25 04:00:00|6984.7|6982.9|6983.9|6980.9|6986.5|6984.1|6979.5|6977.4|2080
1606280400000|2020-11-25 05:00:00|6983.8|6980.8|6966.6|6964.8|6984.1|6982|6965.5|6963.7|2658
1606284000000|2020-11-25 06:00:00|6966.7|6964.9|6964|6961|6972.5|6970.7|6961.3|6958.9|2930
1606287600000|2020-11-25 07:00:00|6963.7|6962.2|6971.4|6969.6|6975.3|6973.5|6963.2|6960.8|3161
1606291200000|2020-11-25 08:00:00|6971.3|6969.5|6972.9|6971.1|6983.5|6981.1|6970.3|6968.5|4137
1606294800000|2020-11-25 09:00:00|6972.7|6970.9|6980.6|6978.8|6980.7|6978.8|6966.6|6964.7|3301
1606298400000|2020-11-25 10:00:00|6980.7|6978.9|6973.9|6972.1|6984.3|6981.9|6971.8|6970|2817
1606302000000|2020-11-25 11:00:00|6973.8|6972|6975.8|6972.8|6978.4|6976.6|6969.5|6967.3|2737
1606305600000|2020-11-25 12:00:00|6975.9|6972.9|6982.3|6980.5|6984.2|6982.4|6974.6|6972.8|2695
1606309200000|2020-11-25 13:00:00|6982.2|6980.4|6986|6984.2|6991.4|6989.6|6979.6|6977.8|3413
1606312800000|2020-11-25 14:00:00|6986.2|6984.4|6992.5|6989.5|7000.1|6998.3|6984.3|6982.5|3938
1606316400000|2020-11-25 15:00:00|6993|6990|6995.5|6993.7|7002.6|7000.8|6983.5|6981.1|4908
1606320000000|2020-11-25 16:00:00|6995.8|6994|7006.7|7004.9|7008.4|7006.6|6993.9|6992.1|3149
1606323600000|2020-11-25 17:00:00|7006.8|7005|7010.6|7008.8|7013.7|7011|7006.8|7004.9|2444
1606327200000|2020-11-25 18:00:00|7010.7|7008.9|7012.8|7009.8|7015.8|7014|7010.7|7008.1|1520
1606330800000|2020-11-25 19:00:00|7012.7|7009.7|7010.5|7008.7|7016.5|7014.1|7006.8|7004.8|2226
1606334400000|2020-11-25 20:00:00|7010.6|7008.8|7011.5|7009.7|7016|7014|7008.4|7006.1|1894
1606338000000|2020-11-25 21:00:00|7011.6|7009.8|7009.1|7006.1|7012|7010.2|7004.9|7002.3|1220
1606341600000|2020-11-25 22:00:00|7008.9|7005.9|7004.6|7001.6|7016.7|7012.8|7004.3|7001.3|2063
1606345200000|2020-11-25 23:00:00|7004.5|7001.5|7004.7|7001.7|7007.8|7004.8|7004|7001.5|1149
1606348800000|2020-11-26 00:00:00|7004.6|7001.6|7007.1|7005.3|7010.6|7008.2|7003.9|7001.6|1928
1606352400000|2020-11-26 01:00:00|7007.8|7004.8|7006.5|7004.7|7010.9|7008.5|7005.7|7003.6|2431
1606356000000|2020-11-26 02:00:00|7006.4|7004.6|7006.3|7004.5|7007.9|7005.4|6998.1|6996|2432
1606359600000|2020-11-26 03:00:00|7006.9|7003.9|7002.2|7000.4|7015.8|7013.2|7001.2|6999.4|2117
1606363200000|2020-11-26 04:00:00|7002.8|6999.8|7000|6997|7004.7|7002.4|6997.8|6995.7|1625
1606366800000|2020-11-26 05:00:00|6999.9|6996.9|7003.8|7000.8|7004|7002|6998.9|6996.5|2218
1606370400000|2020-11-26 06:00:00|7003.7|7000.7|7006.1|7004.3|7009.9|7007.9|7003.4|7000.7|2237
1606374000000|2020-11-26 07:00:00|7006.9|7003.9|7003.5|7000.5|7014.6|7012.8|7002.3|7000.4|2593
1606377600000|2020-11-26 08:00:00|7003.4|7000.4|6996|6994.2|7008.9|7007.1|6995.2|6993.1|3549
1606381200000|2020-11-26 09:00:00|6996.1|6994.3|6997.9|6996.1|7001.8|6999.9|6994.6|6992.3|3150
1606384800000|2020-11-26 10:00:00|6997.7|6995.9|7008.5|7006.7|7009.2|7007.1|6995.4|6993.4|2882
1606388400000|2020-11-26 11:00:00|7008.4|7006.6|7004.1|7002.3|7009.9|7007.8|7001.6|6999.6|2505
1606392000000|2020-11-26 12:00:00|7004.2|7002.4|6999.6|6997.8|7005.9|7003.5|6994.1|6991.7|2651
1606395600000|2020-11-26 13:00:00|6999.7|6997.9|6997.1|6995.3|7002.2|7000.4|6997|6995.1|2438
1606399200000|2020-11-26 14:00:00|6997.2|6995.4|6997.6|6995.8|7000.8|6998.5|6995|6993.2|2498
1606402800000|2020-11-26 15:00:00|6997.4|6995.6|7002.2|7000.4|7003.1|7001.3|6997.4|6995.6|2677
1606406400000|2020-11-26 16:00:00|7002.3|7000.5|7005.4|7003.6|7006.4|7004.3|6999.5|6997.7|1535
1606410000000|2020-11-26 17:00:00|7006|7003|7002.8|6999.8|7008.2|7006.1|7000.2|6997.8|1400
1606413600000|2020-11-26 18:00:00|7002.9|6999.9|7003.3|7000.3|7004.2|7001.2|7002.1|6999.7|923
1606417200000|2020-11-26 19:00:00|7003.4|7000.4|7003.9|7000.9|7004.5|7001.5|7002.8|6999.8|1018
1606420800000|2020-11-26 20:00:00|7004|7001|7005.1|7001.1|7015.6|7011.6|7003.5|6999.7|1230
1606424400000|2020-11-26 21:00:00|7005.5|7001.5|7007.1|7003.1|7013.6|7009.6|7000.7|6996.7|2013
1606428000000|2020-11-26 22:00:00|7007.5|7003.5|7003|7000|7009|7005|7002.9|6999.6|1702
1606431600000|2020-11-26 23:00:00|7003.1|7000.1|7004.1|7001.1|7006.7|7004|7003|7000|1360
1606435200000|2020-11-27 00:00:00|7004.2|7001.2|7010.3|7008.5|7010.8|7008.7|7002.8|7000.4|1902
1606438800000|2020-11-27 01:00:00|7010.6|7008.8|7013.4|7010.4|7014.8|7012.5|7004.8|7002.8|2304
1606442400000|2020-11-27 02:00:00|7013.6|7010.6|7006.4|7004.6|7013.8|7011.4|7006|7003.8|2189
1606446000000|2020-11-27 03:00:00|7006.3|7004.5|7015.5|7013.7|7016.8|7014.4|7005.1|7002.9|2080
1606449600000|2020-11-27 04:00:00|7015.6|7013.8|7018.7|7016.9|7020.4|7018.3|7014.6|7012.7|1955
1606453200000|2020-11-27 05:00:00|7018.4|7016.6|7024.6|7021.6|7026.8|7024.4|7017.9|7015.8|2003
1606456800000|2020-11-27 06:00:00|7024.7|7021.7|7025.6|7022.6|7029.4|7027.2|7023.2|7020.7|2162
1606460400000|2020-11-27 07:00:00|7025.4|7023.6|7021.1|7019.3|7029|7027.2|7019|7017.2|2275
1606464000000|2020-11-27 08:00:00|7021.2|7019.4|7030.3|7028.5|7030.8|7029|7018.6|7016.6|3222
1606467600000|2020-11-27 09:00:00|7030.4|7028.6|7021.1|7019.3|7032|7030.2|7019.2|7017.4|2843
1606471200000|2020-11-27 10:00:00|7021|7019.2|7016.8|7013.8|7023.4|7021.6|7014.8|7012.5|2860
1606474800000|2020-11-27 11:00:00|7016.7|7013.7|7019.8|7018|7022.8|7021|7016.7|7013.7|2475
1606478400000|2020-11-27 12:00:00|7019.9|7018.1|7019.6|7017.8|7022.5|7020.6|7009.6|7007.8|3035
1606482000000|2020-11-27 13:00:00|7020.4|7018.6|7025.9|7024.1|7029|7027.2|7013.4|7011.2|3478
1606485600000|2020-11-27 14:00:00|7026|7024.2|7033.8|7032|7037.5|7035.4|7025.9|7024.1|3880
1606489200000|2020-11-27 15:00:00|7033.7|7031.9|7033.6|7031.8|7040.9|7038.7|7031.7|7029.5|4089
1606492800000|2020-11-27 16:00:00|7033.7|7031.9|7027.4|7025.6|7038.3|7036.5|7024.8|7022.3|3376
1606496400000|2020-11-27 17:00:00|7027.5|7025.7|7032.7|7029.7|7033.2|7030.9|7024.9|7023.1|2032
1606500000000|2020-11-27 18:00:00|7032.6|7029.6|7027.6|7024.6|7032.7|7030.1|7024.5|7021.5|1942
1606503600000|2020-11-27 19:00:00|7027.7|7024.7|7029.6|7025.6|7033.6|7030.6|7026.1|7023.1|2862
1606507200000|2020-11-27 20:00:00|7029.3|7025.5|7028.2|7025.2|7033.7|7030.1|7026.8|7023.2|2298
1606510800000|2020-11-27 21:00:00|7028.1|7025.1|7028.1|7024.1|7037.4|7033.7|7022.2|7018.2|1945
1606683600000|2020-11-29 21:00:00|7033|7023|7034.6|7024.6|7040.7|7033|7030.4|7022.4|227
1606687200000|2020-11-29 22:00:00|7034.5|7024.5|7034.7|7031.1|7039.3|7035.6|7031.6|7022.4|1651
1606690800000|2020-11-29 23:00:00|7034.5|7031.2|7036.7|7033.7|7044.8|7041.8|7033.8|7030.8|2099
1606694400000|2020-11-30 00:00:00|7036.6|7033.6|7043.3|7040.3|7043.6|7041.3|7033.7|7031.3|2723
1606698000000|2020-11-30 01:00:00|7043.5|7040.5|7046.2|7043.2|7048.3|7046|7039.3|7036.9|2843
1606701600000|2020-11-30 02:00:00|7046.1|7043.1|7031.3|7029.5|7046.1|7043.6|7031|7029|2638
1606705200000|2020-11-30 03:00:00|7031.4|7029.6|7031|7029.2|7036.2|7034.4|7028.1|7026.3|2456
1606708800000|2020-11-30 04:00:00|7030.9|7029.1|7033.3|7031.5|7035.3|7033.5|7025.4|7023.6|2046
1606712400000|2020-11-30 05:00:00|7033.2|7031.4|7030.4|7028.6|7034.9|7033.1|7029.7|7027.7|2285
1606716000000|2020-11-30 06:00:00|7030.8|7029|7023.7|7020.7|7033.2|7031.4|7022.9|7020.6|2485
1606719600000|2020-11-30 07:00:00|7023.6|7020.6|7029.7|7026.7|7029.8|7026.9|7018.8|7016.4|3247
1606723200000|2020-11-30 08:00:00|7029.6|7026.6|7028.6|7026.8|7037.2|7035.4|7023|7020.7|3777
1606726800000|2020-11-30 09:00:00|7028.9|7027.1|7040.5|7038.7|7044|7042.1|7021|7019.1|3305
1606730400000|2020-11-30 10:00:00|7040.4|7038.6|7046.2|7044.4|7046.6|7044.4|7038.9|7037.1|2336
1606734000000|2020-11-30 11:00:00|7046.1|7044.3|7045.3|7043.5|7052.6|7050.3|7044.5|7042.5|2870
1606737600000|2020-11-30 12:00:00|7045.9|7044.1|7035.1|7033.3|7049.3|7047.5|7034.1|7032.3|2955
1606741200000|2020-11-30 13:00:00|7035.2|7033.4|7044|7042.2|7045.2|7043.4|7034.2|7032.4|3685
1606744800000|2020-11-30 14:00:00|7043.8|7042|7044.9|7041.9|7051|7049.2|7033.2|7031.4|4556
1606748400000|2020-11-30 15:00:00|7044.4|7042.6|7028.2|7026.4|7051.8|7049.9|7027.2|7024.7|5930
1606752000000|2020-11-30 16:00:00|7028.1|7026.3|7017.3|7015.5|7031.2|7029|7012.9|7011.1|4772
1606755600000|2020-11-30 17:00:00|7017.4|7015.6|7029.9|7026.9|7030.3|7028.5|7016.3|7014.5|3382
1606759200000|2020-11-30 18:00:00|7030|7027|7027.1|7025.3|7031|7028.7|7025.2|7023.4|1475
1606762800000|2020-11-30 19:00:00|7027.2|7025.4|7025.4|7022.4|7027.9|7025.7|7018.1|7016.3|1812
1606766400000|2020-11-30 20:00:00|7024.7|7022.9|7012.6|7010.8|7025.3|7022.9|7012.4|7010.2|2109
1606770000000|2020-11-30 21:00:00|7012.7|7010.9|7015.4|7011.4|7016.2|7014.4|7010.6|7008.2|1889
1606773600000|2020-11-30 22:00:00|7015.5|7011.5|7012.6|7009.6|7022.7|7018.9|7012.4|7009.3|2202
1606777200000|2020-11-30 23:00:00|7014.3|7011.3|7020.4|7017.4|7025.4|7022.9|7013.7|7010.8|2429
1606780800000|2020-12-01 00:00:00|7020.5|7017.5|7028.8|7027|7031.9|7029.4|7019.9|7017.4|2574
1606784400000|2020-12-01 01:00:00|7028.7|7026.9|7022.8|7021|7030|7027.9|7021.3|7019.1|2444
1606788000000|2020-12-01 02:00:00|7022.7|7020.9|7032.6|7030.8|7034.2|7032|7020.6|7018.2|2353
1606791600000|2020-12-01 03:00:00|7032.7|7030.9|7036.9|7035.1|7041.1|7039.3|7030.9|7028.8|2503
1606795200000|2020-12-01 04:00:00|7036.8|7035|7036.8|7035|7043.2|7041.4|7035.5|7033.2|2030
1606798800000|2020-12-01 05:00:00|7036.7|7034.9|7034.8|7033|7037.9|7035.7|7033.1|7031.3|1853
1606802400000|2020-12-01 06:00:00|7034.7|7032.9|7030.8|7029|7036.8|7035|7030.5|7028.4|1741
1606806000000|2020-12-01 07:00:00|7031.4|7028.4|7037.9|7036.1|7041.6|7039.4|7029.3|7027.5|2996
1606809600000|2020-12-01 08:00:00|7037.8|7036|7044.6|7041.6|7050.2|7048|7035.9|7034.1|3730
1606813200000|2020-12-01 09:00:00|7044.5|7041.5|7034.7|7031.7|7046.1|7044.3|7031.2|7029.3|3598
1606816800000|2020-12-01 10:00:00|7034.6|7031.6|7030.1|7028.3|7036|7034.2|7027.3|7025.5|3114
1606820400000|2020-12-01 11:00:00|7030.6|7027.6|7035|7033.2|7036.9|7034.6|7026.6|7024.5|3343
1606824000000|2020-12-01 12:00:00|7034.9|7033.1|7037.9|7036.1|7039.5|7037.3|7032.8|7031|2601
1606827600000|2020-12-01 13:00:00|7038|7036.2|7044.4|7042.6|7045.7|7043.9|7034.8|7033|2901
1606831200000|2020-12-01 14:00:00|7044.3|7042.5|7054|7050|7061.7|7059.5|7038.2|7036.4|4046
1606834800000|2020-12-01 15:00:00|7054.3|7050.3|7057.5|7055.7|7063.4|7061.6|7046.2|7044.4|5854
1606838400000|2020-12-01 16:00:00|7057.4|7055.6|7057.6|7055.8|7069.3|7067.4|7055.7|7053.9|4689
1606842000000|2020-12-01 17:00:00|7057.7|7055.9|7063.8|7060.8|7066.5|7064.7|7056|7054.2|3663
1606845600000|2020-12-01 18:00:00|7063.9|7060.9|7062.6|7059.6|7065.9|7063.9|7059.9|7057.6|2031
1606849200000|2020-12-01 19:00:00|7062.5|7059.5|7057.4|7055.6|7065|7063|7056.7|7054.4|1742
1606852800000|2020-12-01 20:00:00|7057.6|7055.8|7065.7|7062.7|7067.5|7065.2|7057|7054.7|2039
1606856400000|2020-12-01 21:00:00|7064.7|7062.9|7066.1|7062.1|7068.5|7066.2|7064.2|7061.8|1312
1606860000000|2020-12-01 22:00:00|7066.3|7062.3|7069.4|7066.4|7069.7|7066.7|7064.7|7061.5|1641
1606863600000|2020-12-01 23:00:00|7068.9|7065.9|7070.2|7068.4|7075|7072.1|7064.7|7062.3|2413
1606867200000|2020-12-02 00:00:00|7069.9|7068.1|7066|7063|7071.8|7069.4|7061.5|7059|2710
1606870800000|2020-12-02 01:00:00|7065.4|7063.6|7059.3|7057.5|7065.9|7063.8|7055.3|7052.7|3323
1606874400000|2020-12-02 02:00:00|7059.2|7057.4|7063.2|7060.2|7071.1|7068.7|7058.5|7055.7|2580
1606878000000|2020-12-02 03:00:00|7063.1|7060.1|7073.4|7071.6|7073.9|7071.7|7062.1|7059.9|1847
1606881600000|2020-12-02 04:00:00|7073.5|7071.7|7070.1|7068.3|7074.6|7072.4|7069|7066.9|1767
1606885200000|2020-12-02 05:00:00|7070|7068.2|7067.3|7065.5|7071.2|7069.4|7063.9|7061.5|2753
1606888800000|2020-12-02 06:00:00|7067.2|7065.4|7068.9|7065.9|7071.9|7069.7|7066|7063.6|2119
1606892400000|2020-12-02 07:00:00|7068.7|7065.7|7076|7073|7085.9|7083.5|7067.1|7064.7|3631
1606896000000|2020-12-02 08:00:00|7076.4|7073.4|7057|7055.2|7077.5|7075.5|7056.5|7054.6|4939
1606899600000|2020-12-02 09:00:00|7056.9|7055.1|7070.6|7067.6|7077.4|7075.1|7056.3|7054.5|3916
1606903200000|2020-12-02 10:00:00|7069.9|7068.1|7064.3|7061.3|7071|7068.9|7058.1|7056.1|2972
1606906800000|2020-12-02 11:00:00|7064.4|7061.4|7049.7|7046.7|7066.8|7064.7|7048.6|7046.4|2941
1606910400000|2020-12-02 12:00:00|7049.6|7046.6|7037.4|7035.6|7050.4|7048.6|7032.6|7030.5|3912
1606914000000|2020-12-02 13:00:00|7037.1|7035.3|7038.9|7037.1|7049.2|7046.3|7037.1|7035.3|4192
1606917600000|2020-12-02 14:00:00|7038.7|7036.9|7042.8|7041|7044.9|7043.1|7036.5|7034.6|4518
1606921200000|2020-12-02 15:00:00|7042.9|7041.1|7045.4|7043.6|7053.1|7051.3|7041.6|7039.8|4748
1606924800000|2020-12-02 16:00:00|7045.3|7043.5|7058.1|7056.3|7060.1|7058.3|7045.3|7043.5|2817
1606928400000|2020-12-02 17:00:00|7058|7056.2|7059.7|7056.7|7063.2|7061.3|7056.3|7054.5|2302
1606932000000|2020-12-02 18:00:00|7059.6|7056.6|7054.8|7053|7061|7058.5|7053.2|7051.4|1318
1606935600000|2020-12-02 19:00:00|7054.5|7052.7|7057.7|7054.7|7062.8|7060.5|7050.4|7048.4|2124
1606939200000|2020-12-02 20:00:00|7057.6|7054.6|7062.3|7060.5|7065.7|7063.9|7057.1|7054.6|2193
1606942800000|2020-12-02 21:00:00|7062.4|7060.6|7071.3|7067.3|7071.5|7069.1|7062.1|7059.6|2001
1606946400000|2020-12-02 22:00:00|7071.2|7067.2|7070.7|7067.7|7075.6|7071.6|7069.8|7066.8|1967
1606950000000|2020-12-02 23:00:00|7070.9|7067.9|7072.3|7069.3|7075.1|7072.3|7068.8|7065.8|1882
1606953600000|2020-12-03 00:00:00|7072.2|7069.2|7057.2|7054.2|7072.3|7069.6|7056.2|7053.9|2345
1606957200000|2020-12-03 01:00:00|7057|7054|7061.2|7059.4|7064|7061.7|7053.8|7051.6|2690
1606960800000|2020-12-03 02:00:00|7061.8|7058.8|7065.3|7063.5|7068.8|7065.8|7058.3|7055.8|2660
1606964400000|2020-12-03 03:00:00|7065.2|7063.4|7070|7068.2|7071.7|7069.5|7064.5|7062.1|2194
1606968000000|2020-12-03 04:00:00|7070.1|7068.3|7064.6|7062.8|7070.2|7068.3|7060.7|7058.4|2021
1606971600000|2020-12-03 05:00:00|7064.5|7062.7|7064.2|7062.4|7068.8|7066.6|7061.9|7060.1|1970
1606975200000|2020-12-03 06:00:00|7064.3|7062.5|7068.7|7065.7|7068.9|7066.5|7063.1|7060.7|2046
1606978800000|2020-12-03 07:00:00|7068.4|7065.4|7078.2|7076.4|7080.3|7078.4|7067.4|7065.4|3543
1606982400000|2020-12-03 08:00:00|7078.3|7076.5|7069.1|7067.3|7082.4|7080.1|7067.8|7065.7|3803
1606986000000|2020-12-03 09:00:00|7069.2|7067.4|7060.3|7058.5|7070.4|7068.3|7051.6|7049.4|3502
1606989600000|2020-12-03 10:00:00|7060.2|7058.4|7069.1|7067.3|7069.7|7067.6|7058.3|7056|3072
1606993200000|2020-12-03 11:00:00|7068.9|7067.1|7068.8|7067|7076|7074.2|7067|7065.1|3239
1606996800000|2020-12-03 12:00:00|7069.6|7066.6|7078.1|7076.3|7080.7|7078.4|7065|7062.7|3466
1607000400000|2020-12-03 13:00:00|7078|7076.2|7079.2|7077.4|7081.3|7079.5|7071.7|7069.2|3832
1607004000000|2020-12-03 14:00:00|7079.3|7077.5|7098.9|7095.5|7105.7|7103.5|7077.1|7075.1|4702
1607007600000|2020-12-03 15:00:00|7098.7|7094.7|7094.5|7092.7|7105.3|7103.5|7090.3|7088.5|4418
1607011200000|2020-12-03 16:00:00|7094.4|7092.6|7083|7081.2|7097.5|7095.3|7080.3|7078|3594
1607014800000|2020-12-03 17:00:00|7083.1|7081.3|7080.3|7077.3|7084.1|7081.8|7074.7|7072.5|2854
1607018400000|2020-12-03 18:00:00|7080.1|7077.1|7077.2|7075.4|7081.7|7079.4|7073.3|7070.7|1369
1607022000000|2020-12-03 19:00:00|7077.3|7075.5|7081.5|7079.7|7083.7|7081.3|7077.2|7075.3|1553
1607025600000|2020-12-03 20:00:00|7081.4|7079.6|7075.6|7072.6|7084.5|7082.4|7064.4|7061.4|2294
1607029200000|2020-12-03 21:00:00|7074.4|7073.6|7079.6|7075.6|7081.6|7079.2|7071.7|7069.2|1555
1607032800000|2020-12-03 22:00:00|7079.5|7075.5|7076.9|7072.9|7082.5|7079.5|7074.6|7070.9|1937
1607036400000|2020-12-03 23:00:00|7076.8|7073.1|7072.3|7069.3|7079.8|7076.8|7070.7|7068.5|2167
1607040000000|2020-12-04 00:00:00|7072.2|7069.2|7075|7073.2|7080.8|7078.6|7070|7067.6|2816
1607043600000|2020-12-04 01:00:00|7074.8|7073|7063.7|7061.9|7075.7|7073.7|7060.2|7058.4|3477
1607047200000|2020-12-04 02:00:00|7063.8|7062|7064.6|7061.6|7064.6|7062.7|7057.7|7054.7|3105
1607050800000|2020-12-04 03:00:00|7064.7|7061.7|7057.5|7055.7|7064.9|7062.4|7055.2|7053.4|2103
1607054400000|2020-12-04 04:00:00|7057.6|7055.8|7061.3|7059.5|7064.3|7062.4|7056.5|7054.6|2012
1607058000000|2020-12-04 05:00:00|7061.2|7059.4|7063.9|7062.1|7065.5|7063|7057.9|7055.5|2142
1607061600000|2020-12-04 06:00:00|7064.1|7062.3|7067.4|7065.6|7071.7|7069.4|7062.4|7059.9|2259
1607065200000|2020-12-04 07:00:00|7068.1|7065.1|7061.4|7059.6|7069|7066.4|7059.8|7057.3|3248
1607068800000|2020-12-04 08:00:00|7061.2|7059.4|7047.4|7045.6|7065.5|7063.1|7045.7|7043.9|4013
1607072400000|2020-12-04 09:00:00|7047.3|7045.5|7053.1|7051.3|7055.7|7053.3|7042.6|7040.3|3859
1607076000000|2020-12-04 10:00:00|7053|7051.2|7052.6|7050.8|7054.1|7052.3|7042.8|7040.6|3631
1607079600000|2020-12-04 11:00:00|7052.7|7050.9|7046.1|7044.3|7055.6|7053.2|7045.8|7043.3|3087
1607083200000|2020-12-04 12:00:00|7046.2|7044.4|7047.9|7046.1|7056.8|7055|7045|7043.1|2857
1607086800000|2020-12-04 13:00:00|7048|7046.2|7041.5|7038.5|7058.1|7055.7|7028.8|7026.3|4826
1607090400000|2020-12-04 14:00:00|7041.4|7038.4|7058.3|7055.3|7064.2|7061.2|7039.3|7037.1|5378
1607094000000|2020-12-04 15:00:00|7058.2|7055.2|7045|7043.2|7061.2|7058.8|7039.6|7037.4|4774
1607097600000|2020-12-04 16:00:00|7045.1|7043.3|7046.1|7044.3|7053|7051.2|7043.7|7041.9|2849
1607101200000|2020-12-04 17:00:00|7046.2|7044.4|7037.7|7035.9|7047.1|7045.3|7035.8|7034|2605
1607104800000|2020-12-04 18:00:00|7038.3|7035.3|7042.2|7040.4|7048|7045.7|7036.8|7034.5|1714
1607108400000|2020-12-04 19:00:00|7041.5|7039.7|7042.2|7040.4|7046.8|7044.6|7038.2|7036.3|2061
1607112000000|2020-12-04 20:00:00|7042.9|7039.9|7040.2|7038.4|7043.8|7041.3|7039.2|7036.6|1752
1607115600000|2020-12-04 21:00:00|7040.9|7037.9|7042.6|7039.6|7044.8|7040.8|7036.9|7034.2|1492
1607288400000|2020-12-06 21:00:00|7045.8|7035.8|7048.7|7038.7|7049.9|7041.9|7041.2|7031.2|363
1607292000000|2020-12-06 22:00:00|7050.8|7040.8|7045.8|7040.9|7052|7045.8|7043.3|7039.1|1968
1607295600000|2020-12-06 23:00:00|7046.1|7041.4|7041.7|7038.7|7050.9|7048.3|7041|7038.5|2462
1607299200000|2020-12-07 00:00:00|7041.8|7038.8|7045.3|7042.3|7046|7044.2|7039|7037.1|2880
1607302800000|2020-12-07 01:00:00|7044.7|7042.9|7039.8|7036.8|7047|7044.7|7036.1|7034.3|3144
1607306400000|2020-12-07 02:00:00|7039.4|7037.6|7044.8|7041.8|7046.3|7044.5|7038.5|7036.1|2669
1607310000000|2020-12-07 03:00:00|7045|7042|7040.9|7039.1|7047|7044.8|7040.1|7038.3|1949
1607313600000|2020-12-07 04:00:00|7040.8|7039|7039|7037.2|7041|7039.2|7038.4|7036.5|1548
1607317200000|2020-12-07 05:00:00|7039.1|7037.3|7045.1|7043.3|7046.8|7044.7|7039.1|7037.3|1906
1607320800000|2020-12-07 06:00:00|7045.2|7043.4|7043.6|7040.6|7045.4|7043.4|7041.8|7040|1716
1607324400000|2020-12-07 07:00:00|7043.1|7041.3|7043.4|7041.6|7044.6|7042.7|7036.6|7034.8|3058
1607328000000|2020-12-07 08:00:00|7044|7041|7022|7020.2|7044|7041.4|7018.8|7017|5210
1607331600000|2020-12-07 09:00:00|7021.9|7020.1|7015.2|7013.4|7022.6|7020.8|7006.8|7004.5|4094
1607335200000|2020-12-07 10:00:00|7015.5|7013.7|7020.9|7019.1|7023.6|7021.3|7011.2|7009.1|3187
1607338800000|2020-12-07 11:00:00|7021|7019.2|7022.1|7020.3|7025.8|7024|7016.8|7014.5|3075
1607342400000|2020-12-07 12:00:00|7022.2|7020.4|7028.6|7026.8|7029.6|7027.6|7019|7016.9|3130
1607346000000|2020-12-07 13:00:00|7028.1|7026.3|7044|7042.2|7047|7045.2|7026.2|7024.4|3385
1607349600000|2020-12-07 14:00:00|7044.1|7042.3|7051.5|7049.7|7056.1|7054.3|7041.9|7040.1|3923
1607353200000|2020-12-07 15:00:00|7051.3|7049.5|7057.2|7055.4|7060.5|7058.7|7047.3|7045.5|4131
1607356800000|2020-12-07 16:00:00|7057.4|7055.6|7060|7058.2|7064.7|7062.9|7057.1|7055.3|2848
1607360400000|2020-12-07 17:00:00|7059.9|7058.1|7061.8|7058.8|7065.2|7063.4|7058.1|7056.3|2507
1607364000000|2020-12-07 18:00:00|7061.9|7058.9|7053.1|7051.3|7062.1|7059.4|7048.5|7046.4|2625
1607367600000|2020-12-07 19:00:00|7053|7051.2|7048.6|7045.6|7055.8|7053.8|7048|7045.5|1811
1607371200000|2020-12-07 20:00:00|7048.7|7045.7|7043.4|7041.6|7048.7|7046.7|7039.6|7037.4|1707
1607374800000|2020-12-07 21:00:00|7044.1|7042.3|7044.2|7040.4|7046.8|7044.3|7040.9|7038.6|1190
1607378400000|2020-12-07 22:00:00|7044.3|7040.3|7037.7|7034.7|7047.2|7043.2|7037.3|7034.1|1876
1607382000000|2020-12-07 23:00:00|7037.4|7034.4|7039.4|7037.6|7042.2|7040|7037.4|7034.4|1553
1607385600000|2020-12-08 00:00:00|7040|7037|7039.2|7037.4|7042|7040|7036.7|7034.7|2566
1607389200000|2020-12-08 01:00:00|7039.7|7037.9|7034.9|7033.1|7044.4|7042.3|7034|7031.6|3186
1607392800000|2020-12-08 02:00:00|7035|7033.2|7034.3|7032.5|7040.1|7038.3|7032.2|7030.1|2172
1607396400000|2020-12-08 03:00:00|7034.2|7032.4|7034.3|7032.5|7035.9|7034.1|7028.3|7026.5|2398
1607400000000|2020-12-08 04:00:00|7034.2|7032.4|7043|7040|7044.2|7042.4|7033.7|7031.9|2204
1607403600000|2020-12-08 05:00:00|7042.9|7039.9|7039.6|7036.6|7043.7|7041.4|7038.3|7035.8|1673
1607407200000|2020-12-08 06:00:00|7039.7|7036.7|7036.1|7033.1|7042.7|7040.5|7032.8|7030.4|2358
1607410800000|2020-12-08 07:00:00|7035.5|7033.7|7039.9|7036.9|7041.3|7039.5|7027.5|7025|3433
1607414400000|2020-12-08 08:00:00|7040|7037|7047.2|7045.4|7050|7047.7|7028.5|7026.5|4169
1607418000000|2020-12-08 09:00:00|7047.1|7045.3|7050.8|7049|7055.5|7053.2|7045.5|7043.4|3463
1607421600000|2020-12-08 10:00:00|7050.7|7048.9|7039.3|7037.5|7053.3|7051|7038.9|7037.1|2962
1607425200000|2020-12-08 11:00:00|7039.2|7037.4|7025.1|7023.3|7039.9|7038.1|7024.4|7022.1|3290
1607428800000|2020-12-08 12:00:00|7025.6|7023.8|7032.5|7030.7|7033.9|7032.1|7025.5|7023.7|3057
1607432400000|2020-12-08 13:00:00|7032.6|7030.8|7036.1|7034.3|7047.8|7045.6|7032.1|7030.3|4546
1607436000000|2020-12-08 14:00:00|7036.7|7034.9|7047.3|7045.5|7053.4|7051.1|7036.2|7034.4|4929
1607439600000|2020-12-08 15:00:00|7047.4|7045.6|7046.4|7044.6|7049.9|7048.1|7034|7031.6|4935
1607443200000|2020-12-08 16:00:00|7046.5|7044.7|7046.1|7044.3|7049.7|7047.9|7043.1|7040.8|2603
1607446800000|2020-12-08 17:00:00|7046.2|7044.4|7049|7046|7050.7|7048.5|7043.9|7042.1|2027
1607450400000|2020-12-08 18:00:00|7048.9|7045.9|7046|7044.2|7050.4|7048.3|7045.3|7043|1557
1607454000000|2020-12-08 19:00:00|7045.9|7044.1|7039.2|7037.4|7048.8|7046.4|7038.6|7036.8|1251
1607457600000|2020-12-08 20:00:00|7039.4|7037.6|7045.8|7042.8|7046.3|7044|7037.3|7035|1235
1607461200000|2020-12-08 21:00:00|7045.7|7042.7|7044.5|7040.9|7049|7046.5|7044|7040.5|981
1607464800000|2020-12-08 22:00:00|7039.4|7035.4|7044.6|7040.6|7047.8|7043.8|7038.8|7034.8|2489
1607468400000|2020-12-08 23:00:00|7044.1|7040.1|7040.9|7039.1|7046.2|7043.2|7035.8|7033.5|2109
1607472000000|2020-12-09 00:00:00|7040.1|7038.3|7046|7044.2|7049.6|7047.4|7039.8|7038|3075
1607475600000|2020-12-09 01:00:00|7046.1|7044.3|7041.5|7039.7|7047.8|7046|7037.8|7035.4|3295
1607479200000|2020-12-09 02:00:00|7041.6|7039.8|7043.1|7041.3|7043.8|7041.8|7038.2|7036.2|1963
1607482800000|2020-12-09 03:00:00|7043.2|7041.4|7051.5|7049.7|7052.7|7050.5|7043|7040.5|2425
1607486400000|2020-12-09 04:00:00|7051.4|7049.6|7065.1|7063.3|7067.5|7065.3|7051.4|7049.6|2225
1607490000000|2020-12-09 05:00:00|7065.2|7063.4|7067.9|7066.1|7068.6|7066.4|7062.7|7060.4|1810
1607493600000|2020-12-09 06:00:00|7068|7066.2|7071.5|7068.5|7075.8|7073.8|7067.8|7065.6|2579
1607497200000|2020-12-09 07:00:00|7071.6|7068.6|7070.5|7068.7|7074|7071.1|7066.5|7064.5|2594
1607500800000|2020-12-09 08:00:00|7070.4|7068.6|7081.8|7080|7084.7|7082.5|7066.9|7065.1|4110
1607504400000|2020-12-09 09:00:00|7082.4|7079.4|7084.3|7082.5|7084.9|7083.1|7077.2|7075.4|3116
1607508000000|2020-12-09 10:00:00|7084.2|7082.4|7087.3|7085.5|7089.1|7086.7|7079.9|7078.1|3501
1607511600000|2020-12-09 11:00:00|7087.4|7085.6|7078.1|7076.3|7095.9|7093.8|7073.7|7071.9|3063
1607515200000|2020-12-09 12:00:00|7077.9|7076.1|7082.9|7081.1|7082.9|7081.1|7071.3|7069.5|2744
1607518800000|2020-12-09 13:00:00|7082.8|7081|7075.9|7074.1|7082.9|7081.1|7073.5|7071.7|2993
1607522400000|2020-12-09 14:00:00|7076|7074.2|7062.8|7059.8|7076.4|7074.6|7061.8|7059.5|3803
1607526000000|2020-12-09 15:00:00|7062|7060.2|7053.2|7051.4|7065|7063.2|7050.3|7048.5|4218
1607529600000|2020-12-09 16:00:00|7053.1|7051.3|7042.3|7040.5|7053.7|7051.9|7036.3|7034.5|3525
1607533200000|2020-12-09 17:00:00|7042.2|7040.4|7028.6|7026.8|7043.9|7042.1|7023|7021.2|3457
1607536800000|2020-12-09 18:00:00|7028.7|7026.9|7012.1|7010.3|7028.9|7027.1|7012.1|7010.3|2527
1607540400000|2020-12-09 19:00:00|7012|7010.2|7023.7|7021.9|7028.2|7026.4|7012|7010.2|2749
1607544000000|2020-12-09 20:00:00|7023.8|7022|7025.2|7023.4|7028.7|7026.9|7021.7|7019.6|1901
1607547600000|2020-12-09 21:00:00|7024.8|7023|7024.9|7020.9|7028.2|7025.7|7023.2|7020.7|1414
1607551200000|2020-12-09 22:00:00|7025.5|7022.5|7016.7|7013.5|7026.2|7023|7016.3|7012.3|2025
1607554800000|2020-12-09 23:00:00|7016.8|7013.2|7017.2|7014.2|7019.9|7017.6|7014.1|7011.6|1861
1607558400000|2020-12-10 00:00:00|7017.3|7014.3|7019.1|7017.3|7026.4|7024.6|7017.3|7014.3|2783
1607562000000|2020-12-10 01:00:00|7019|7017.2|7021.4|7019.6|7022.1|7020.3|7014.9|7012.9|2405
1607565600000|2020-12-10 02:00:00|7021.3|7019.5|7032.2|7030.4|7032.4|7030.6|7018|7016.1|2733
1607569200000|2020-12-10 03:00:00|7032.4|7030.6|7037.5|7035.7|7039.2|7037.4|7029.1|7027.3|2302
1607572800000|2020-12-10 04:00:00|7037.7|7035.9|7041.4|7039.6|7043|7041.2|7037.1|7035.3|1812
1607576400000|2020-12-10 05:00:00|7041.2|7039.4|7037.1|7035.3|7043.3|7041.5|7036.6|7034.8|1806
1607580000000|2020-12-10 06:00:00|7037|7035.2|7027.6|7024.6|7037.4|7035.6|7027.5|7024.5|2257
1607583600000|2020-12-10 07:00:00|7027.8|7024.8|7035.1|7033.3|7037.6|7035.8|7023.8|7022|3499
1607587200000|2020-12-10 08:00:00|7035.4|7033.6|7039.1|7037.3|7047.3|7045.5|7032|7029.8|3680
1607590800000|2020-12-10 09:00:00|7039.2|7037.4|7045.1|7043.3|7053.8|7052|7034.6|7032.8|3649
1607594400000|2020-12-10 10:00:00|7045.2|7043.4|7046.5|7044.7|7050.2|7048.4|7044.3|7042.5|1136
1607598000000|2020-12-10 11:00:00|7045.3|7043.5|7041.6|7039.8|7048.4|7046.6|7038.1|7036.3|3022
1607601600000|2020-12-10 12:00:00|7041.8|7040|7047.8|7044.8|7052.2|7049.2|7037.6|7035.8|4041
1607605200000|2020-12-10 13:00:00|7047.7|7044.7|7050.6|7048.8|7064.7|7062.9|7047.6|7044.6|5360
1607608800000|2020-12-10 14:00:00|7050.5|7048.7|7072.1|7070.3|7074.5|7072.7|7040.5|7038.7|5876
1607612400000|2020-12-10 15:00:00|7071.9|7070.1|7076.8|7075|7087.2|7085.4|7071.4|7069.6|5220
1607616000000|2020-12-10 16:00:00|7077.2|7075.4|7076.6|7074.8|7079.5|7077.7|7070.9|7069.1|3696
1607619600000|2020-12-10 17:00:00|7076.5|7074.7|7084.8|7081.8|7087.5|7085.7|7076.2|7074.4|2761
1607623200000|2020-12-10 18:00:00|7085.1|7082.1|7089.5|7087.7|7093.2|7091.1|7081.1|7077.8|2342
1607626800000|2020-12-10 19:00:00|7089.4|7087.6|7088.3|7086.5|7093.5|7091.1|7085.5|7083.1|2103
1607630400000|2020-12-10 20:00:00|7088.9|7085.9|7095.6|7093.8|7098.6|7096.4|7088.5|7085.8|1922
1607634000000|2020-12-10 21:00:00|7095.5|7093.7|7098.4|7095.4|7101.4|7098.9|7094.5|7092.2|1254
1607637600000|2020-12-10 22:00:00|7098.7|7095.7|7095.3|7091.5|7099.6|7095.7|7093.9|7090.6|1807
1607641200000|2020-12-10 23:00:00|7095.2|7091.4|7094|7091|7100.4|7097.8|7092.8|7090.5|2101
1607644800000|2020-12-11 00:00:00|7094.1|7091.1|7094.9|7093.1|7098.8|7096.8|7090.8|7088.8|2499
1607648400000|2020-12-11 01:00:00|7094.8|7093|7104.2|7102.4|7115.3|7112.3|7094.8|7093|3645
1607652000000|2020-12-11 02:00:00|7104.1|7102.3|7107.5|7104.5|7107.9|7105.9|7100.5|7098|3087
1607655600000|2020-12-11 03:00:00|7107.4|7104.4|7103.9|7102.1|7109.5|7107.3|7098.2|7095.5|2845
1607659200000|2020-12-11 04:00:00|7104|7102.2|7099.8|7098|7111.2|7108.6|7099.7|7097.3|1722
1607662800000|2020-12-11 05:00:00|7099.9|7098.1|7100.8|7099|7104.4|7102.2|7094.3|7092.3|2230
1607666400000|2020-12-11 06:00:00|7100.9|7099.1|7102.6|7099.6|7106.2|7103.6|7100|7097.6|1870
1607670000000|2020-12-11 07:00:00|7102.7|7099.7|7097.2|7095.4|7107.7|7105|7095.2|7092.7|3058
1607673600000|2020-12-11 08:00:00|7097.1|7095.3|7083.5|7081.7|7100.6|7098.4|7075.1|7072.7|4550
1607677200000|2020-12-11 09:00:00|7083.3|7081.5|7086.5|7084.7|7093.6|7091.8|7082.8|7081|4053
1607680800000|2020-12-11 10:00:00|7086.4|7084.6|7080.7|7078.9|7098.7|7096.4|7080.4|7078.3|3541
1607684400000|2020-12-11 11:00:00|7080.4|7078.6|7086.1|7084.3|7086.5|7084.7|7076.3|7074.5|3922
1607688000000|2020-12-11 12:00:00|7086.2|7084.4|7089.8|7088|7091.3|7089.5|7083|7080.8|3082
1607691600000|2020-12-11 13:00:00|7089.7|7087.9|7090.4|7088.6|7094.8|7093|7085.5|7083.7|3676
1607695200000|2020-12-11 14:00:00|7090.3|7088.5|7084.5|7081.5|7095.1|7093.3|7081.6|7079.8|3940
1607698800000|2020-12-11 15:00:00|7084.4|7081.4|7082.1|7080.3|7092|7090.2|7078.4|7076.6|4066
1607702400000|2020-12-11 16:00:00|7082.2|7080.4|7084.8|7083|7091.9|7090.1|7080.3|7078.5|2821
1607706000000|2020-12-11 17:00:00|7084.9|7083.1|7081.3|7079.5|7085.4|7083.2|7078|7076.2|2182
1607709600000|2020-12-11 18:00:00|7081.2|7079.4|7085.6|7082.6|7085.7|7083.2|7077.2|7074.9|1401
1607713200000|2020-12-11 19:00:00|7085.5|7082.5|7084.6|7082.8|7089.4|7087|7083|7080.8|1727
1607716800000|2020-12-11 20:00:00|7084.8|7083|7087.9|7084.9|7088.2|7085.4|7081.1|7078.8|1518
1607720400000|2020-12-11 21:00:00|7087.8|7084.8|7089.1|7085.1|7091.4|7088.4|7085.8|7081.9|1484
1607893200000|2020-12-13 21:00:00|7098.4|7088.4|7104.6|7097.3|7111.6|7101.6|7094.6|7084.6|465
1607896800000|2020-12-13 22:00:00|7107.3|7101|7095.9|7091.9|7107.7|7101.1|7094.6|7090.6|1625
1607900400000|2020-12-13 23:00:00|7095.8|7091.8|7099.4|7096.4|7104.6|7101.9|7093.8|7089.8|2432
1607904000000|2020-12-14 00:00:00|7099.6|7096.6|7083.4|7081.6|7100.5|7098.2|7079.5|7077.1|3028
1607907600000|2020-12-14 01:00:00|7084|7081|7090.4|7088.6|7093.8|7091.8|7082.9|7080.9|2594
1607911200000|2020-12-14 02:00:00|7090.3|7088.5|7092.4|7090.6|7095.1|7092.9|7087.7|7085.3|2241
1607914800000|2020-12-14 03:00:00|7092.5|7090.7|7092.9|7091.1|7096.4|7094.2|7090.8|7088.9|2016
1607918400000|2020-12-14 04:00:00|7092.8|7091|7086.7|7084.9|7094.8|7093|7085.5|7083.7|1574
1607922000000|2020-12-14 05:00:00|7086.8|7085|7090.3|7088.5|7091.8|7090|7083|7080.8|1839
1607925600000|2020-12-14 06:00:00|7090.8|7089|7096.2|7093.2|7097.2|7094.9|7090.3|7088|2219
1607929200000|2020-12-14 07:00:00|7096.4|7093.4|7101.8|7100|7104.9|7102.6|7093.8|7091.5|2836
1607932800000|2020-12-14 08:00:00|7101.9|7100.1|7106.6|7104.8|7110.1|7108.3|7100|7098.2|3405
1607936400000|2020-12-14 09:00:00|7106.5|7104.7|7114|7112.2|7114.8|7112.5|7106.4|7104.5|3019
1607940000000|2020-12-14 10:00:00|7114.1|7112.3|7110.8|7109|7121.6|7119.4|7105.9|7103.4|2942
1607943600000|2020-12-14 11:00:00|7110.4|7108.6|7111.4|7109.6|7115.9|7114.1|7108.2|7106.1|2276
1607947200000|2020-12-14 12:00:00|7111.7|7109.9|7114|7112.2|7118|7116.2|7108.1|7106.3|2508
1607950800000|2020-12-14 13:00:00|7114.1|7112.3|7115.3|7113.5|7116.5|7114.7|7107.5|7105.7|2867
1607954400000|2020-12-14 14:00:00|7115|7113.2|7116.7|7114.9|7119.6|7117.8|7110.7|7108.9|3513
1607958000000|2020-12-14 15:00:00|7116.6|7114.8|7084.8|7083|7117.4|7115.6|7083.6|7081.8|4592
1607961600000|2020-12-14 16:00:00|7084.9|7083.1|7079.9|7078.1|7088|7086.2|7077.5|7075.7|2928
1607965200000|2020-12-14 17:00:00|7079.8|7078|7090.1|7087.1|7090.1|7087.8|7079.4|7077.6|2561
1607968800000|2020-12-14 18:00:00|7090|7087|7085.5|7083.7|7092.4|7090.3|7081.9|7080.1|1484
1607972400000|2020-12-14 19:00:00|7085.6|7083.8|7093.1|7090.1|7093.2|7090.9|7085.1|7082.8|1659
1607976000000|2020-12-14 20:00:00|7092.9|7089.9|7082.5|7079.5|7092.9|7091|7079.9|7077.5|1666
1607979600000|2020-12-14 21:00:00|7082.4|7079.4|7082.6|7079.1|7085.8|7083.4|7081.2|7078.7|1297
1607983200000|2020-12-14 22:00:00|7083.1|7078.9|7081.7|7078.7|7084.7|7080.8|7081.1|7078|1190
1607986800000|2020-12-14 23:00:00|7081.6|7078.6|7085.5|7082.5|7089.7|7087.4|7080.8|7077.8|2043
1607990400000|2020-12-15 00:00:00|7085.7|7083.9|7082.8|7081|7093.8|7091.4|7082.6|7080.8|2419
1607994000000|2020-12-15 01:00:00|7083.6|7081.8|7082.6|7079.6|7089.7|7087.8|7071.4|7069|2760
1607997600000|2020-12-15 02:00:00|7082.5|7079.5|7084.4|7082.6|7087.1|7084.9|7078.1|7075.8|2746
1608001200000|2020-12-15 03:00:00|7084.5|7082.7|7079.1|7077.3|7088.6|7086.6|7074.6|7072.8|2610
1608004800000|2020-12-15 04:00:00|7079|7077.2|7073.8|7072|7079.6|7077.4|7073.3|7071.5|1869
1608008400000|2020-12-15 05:00:00|7073.9|7072.1|7080.8|7079|7082.1|7080.1|7073.8|7071.6|2440
1608012000000|2020-12-15 06:00:00|7080.9|7079.1|7082.6|7079.6|7087.6|7084.9|7077.3|7075.4|2305
1608015600000|2020-12-15 07:00:00|7082.5|7079.5|7075.2|7073.4|7086.6|7084.4|7074.8|7072.5|2721
1608019200000|2020-12-15 08:00:00|7075.3|7073.5|7066.7|7064.9|7077.8|7075.7|7065.5|7063.7|3719
1608022800000|2020-12-15 09:00:00|7066.8|7065|7068.2|7066.4|7075|7073.2|7060.3|7057.9|3148
1608026400000|2020-12-15 10:00:00|7068.3|7066.5|7072.9|7071.1|7074.1|7072.3|7066.6|7064.8|2629
1608030000000|2020-12-15 11:00:00|7073|7071.2|7068.4|7066.6|7079|7077.2|7067.9|7065.4|2686
1608033600000|2020-12-15 12:00:00|7068.6|7066.8|7065|7063.2|7074.2|7072.4|7064.8|7063|2910
1608037200000|2020-12-15 13:00:00|7065.1|7063.3|7073.5|7071.7|7075.8|7074|7062.7|7060.9|3657
1608040800000|2020-12-15 14:00:00|7073.3|7071.5|7068.6|7066.8|7076|7074.1|7067.3|7065.5|3960
1608044400000|2020-12-15 15:00:00|7068.9|7067.1|7076.1|7074.3|7080.2|7078.4|7068.1|7066.3|3372
1608048000000|2020-12-15 16:00:00|7076.2|7074.4|7087.5|7085.7|7088.7|7086.9|7074.8|7073|3001
1608051600000|2020-12-15 17:00:00|7087.7|7085.9|7091.9|7090.1|7095.1|7092.7|7084.9|7083.1|2247
1608055200000|2020-12-15 18:00:00|7092.5|7089.5|7090.5|7088.7|7099.4|7097.4|7089.7|7087.9|2250
1608058800000|2020-12-15 19:00:00|7090.4|7088.6|7094.5|7092.7|7096.7|7094.9|7087.6|7085.8|1634
1608062400000|2020-12-15 20:00:00|7094.6|7092.8|7092.5|7090.7|7099.4|7097.5|7091.5|7089.3|1636
1608066000000|2020-12-15 21:00:00|7092.6|7090.8|7089.7|7085.7|7094.8|7092.6|7089.6|7085.6|1290
1608069600000|2020-12-15 22:00:00|7090.1|7086.1|7085.7|7081.9|7091|7087|7085.5|7081.9|1689
1608073200000|2020-12-15 23:00:00|7085.3|7082|7088.4|7085.4|7090.1|7087.7|7085.3|7082|1467
1608076800000|2020-12-16 00:00:00|7088.3|7085.3|7087.4|7085.6|7090.2|7088|7084.3|7082.1|2181
1608080400000|2020-12-16 01:00:00|7087.3|7085.5|7087|7085.2|7091.5|7089.3|7085.2|7082.7|2367
1608084000000|2020-12-16 02:00:00|7086.9|7085.1|7098.9|7097.1|7099.8|7097.5|7086.9|7084.5|2456
1608087600000|2020-12-16 03:00:00|7098.5|7096.7|7107.2|7105.4|7110.5|7108.7|7098|7096.2|1958
1608091200000|2020-12-16 04:00:00|7107.3|7105.5|7111.4|7109.6|7112.5|7110.7|7099.9|7097.8|2237
1608094800000|2020-12-16 05:00:00|7111.5|7109.7|7102.3|7100.5|7112.7|7110.3|7101.2|7099.4|1974
1608098400000|2020-12-16 06:00:00|7102.2|7100.4|7103.2|7100.2|7104.2|7101.7|7098.8|7096|1752
1608102000000|2020-12-16 07:00:00|7103|7100|7104.1|7102.3|7110.5|7108.7|7101.9|7099.7|2757
1608105600000|2020-12-16 08:00:00|7104.2|7102.4|7120|7118.2|7121.9|7120.1|7103.6|7101.8|4196
1608109200000|2020-12-16 09:00:00|7119.9|7118.1|7117.4|7115.6|7120.3|7118.3|7112.5|7110.7|3332
1608112800000|2020-12-16 10:00:00|7117.2|7115.4|7111.7|7109.9|7117.7|7115.9|7108.7|7106.6|2948
1608116400000|2020-12-16 11:00:00|7111|7109.2|7104.5|7101.5|7111.8|7110|7103.8|7101.4|2727
1608120000000|2020-12-16 12:00:00|7104.6|7101.6|7104.9|7103.1|7105.6|7103.8|7098.3|7096.5|2715
1608123600000|2020-12-16 13:00:00|7105|7103.2|7094|7092.2|7105|7103.2|7091.2|7089.4|3380
1608127200000|2020-12-16 14:00:00|7093.5|7091.7|7090|7088.2|7095.9|7094.1|7087.2|7085.4|3449
1608130800000|2020-12-16 15:00:00|7089.9|7088.1|7081|7079.2|7089.9|7088.1|7070.2|7068.4|3933
1608134400000|2020-12-16 16:00:00|7081.2|7079.4|7079.2|7077.4|7084.4|7082.6|7075.4|7073.6|2789
1608138000000|2020-12-16 17:00:00|7079.3|7077.5|7079.9|7076.9|7080.4|7078.6|7075.5|7073.2|2324
1608141600000|2020-12-16 18:00:00|7080.1|7077.1|7083.2|7079.2|7086|7082.2|7076.6|7074.7|1720
1608145200000|2020-12-16 19:00:00|7083.9|7079.9|7085.9|7082.9|7088.8|7085.8|7055.7|7052.7|5419
1608148800000|2020-12-16 20:00:00|7086|7083|7101.1|7098.1|7108.9|7105.9|7085.9|7082.9|3159
1608152400000|2020-12-16 21:00:00|7101.5|7098.5|7113.9|7110.9|7118.5|7115.5|7099.7|7097|1834
1608156000000|2020-12-16 22:00:00|7113.8|7109.9|7109.7|7106.4|7117.1|7113.4|7109.3|7106|1560
1608159600000|2020-12-16 23:00:00|7109.5|7106.5|7110.1|7107.1|7114|7111|7108.9|7106|1578
1608163200000|2020-12-17 00:00:00|7110|7107|7111.9|7108.9|7112.7|7110.1|7102.1|7098.1|2354
1608166800000|2020-12-17 01:00:00|7112|7109|7132.8|7129.8|7142.3|7139.3|7107.3|7105|3479
1608170400000|2020-12-17 02:00:00|7133|7130|7132.3|7129.3|7134.2|7132|7125.6|7123.1|1963
1608174000000|2020-12-17 03:00:00|7131.9|7128.9|7131|7128|7134.5|7132.2|7129.3|7126.9|1680
1608177600000|2020-12-17 04:00:00|7131.2|7128.2|7132.3|7129.3|7137.3|7135.3|7128.1|7125.1|1805
1608181200000|2020-12-17 05:00:00|7132.2|7129.2|7138.9|7135.9|7139.3|7137.2|7131.2|7128.8|1783
1608184800000|2020-12-17 06:00:00|7138.8|7135.8|7138.7|7135.7|7140.2|7138|7132.2|7129.6|1986
1608188400000|2020-12-17 07:00:00|7138.8|7135.8|7148.7|7145.7|7150.2|7147.7|7138.3|7135.5|3275
1608192000000|2020-12-17 08:00:00|7148.2|7146.4|7155.6|7153.8|7158.5|7156.4|7148|7145.3|3373
1608195600000|2020-12-17 09:00:00|7155.8|7154|7160.9|7157.9|7163.7|7161.4|7152.7|7150.3|2740
1608199200000|2020-12-17 10:00:00|7161|7158|7160.6|7158.8|7166.5|7164.5|7158.5|7155.8|2323
1608202800000|2020-12-17 11:00:00|7161.1|7159.3|7172|7169|7172.6|7170.3|7160.5|7158.7|2147
1608206400000|2020-12-17 12:00:00|7172.1|7169.1|7167.2|7165.4|7172.7|7170.6|7165.2|7163.1|2791
1608210000000|2020-12-17 13:00:00|7167.3|7165.5|7159.1|7157.3|7169.8|7168|7157|7155.2|3003
1608213600000|2020-12-17 14:00:00|7159|7157.2|7170.1|7168.3|7171|7169.2|7158.3|7156.5|3326
1608217200000|2020-12-17 15:00:00|7170.2|7168.4|7151.7|7149.9|7171.3|7169.5|7150.2|7148.4|4138
1608220800000|2020-12-17 16:00:00|7151.9|7150.1|7149.2|7147.4|7152.2|7150.4|7145.7|7143.9|2436
1608224400000|2020-12-17 17:00:00|7149.3|7147.5|7151.8|7148.8|7154.1|7152.3|7148.6|7146.6|1990
1608228000000|2020-12-17 18:00:00|7151.9|7148.9|7151.3|7148.3|7155.7|7153.8|7147.6|7144.8|1641
1608231600000|2020-12-17 19:00:00|7151.4|7148.4|7145.9|7144.1|7160.5|7158.2|7145.8|7143.7|1603
1608235200000|2020-12-17 20:00:00|7146|7144.2|7147.1|7144.1|7150.2|7147.6|7143.3|7140.8|1886
1608238800000|2020-12-17 21:00:00|7147.3|7144.3|7153.5|7149.5|7156.3|7153.3|7146.5|7143.9|1332
1608242400000|2020-12-17 22:00:00|7152.5|7148.5|7149.2|7145.2|7155.1|7151.5|7148|7144|1849
1608246000000|2020-12-17 23:00:00|7149.1|7145.1|7147.8|7144.8|7154|7151.5|7146.9|7143.9|1636
1608249600000|2020-12-18 00:00:00|7147.7|7144.7|7147.2|7145.4|7152.8|7150.3|7146.7|7144.1|1990
1608253200000|2020-12-18 01:00:00|7147.8|7144.8|7145.8|7142.8|7154.1|7151.7|7144.2|7142|2492
1608256800000|2020-12-18 02:00:00|7145.7|7142.7|7133.8|7132|7149.8|7147.4|7132.3|7129.7|2431
1608260400000|2020-12-18 03:00:00|7134.7|7131.7|7131.2|7129.4|7136.9|7134|7130.2|7127.8|2303
1608264000000|2020-12-18 04:00:00|7131.8|7130|7129.5|7126.5|7132.9|7130.3|7126.3|7123.9|1860
1608267600000|2020-12-18 05:00:00|7129.4|7126.4|7128.7|7125.7|7132.2|7129.6|7123.8|7121.5|2910
1608271200000|2020-12-18 06:00:00|7128.6|7125.6|7139.8|7136.8|7140.9|7138.7|7126.8|7124.3|2905
1608274800000|2020-12-18 07:00:00|7139.7|7136.7|7130.7|7127.7|7141.8|7139.1|7128.3|7126|3094
1608278400000|2020-12-18 08:00:00|7130.6|7127.6|7131.6|7129.8|7135.3|7133.5|7122.7|7120.3|3524
1608282000000|2020-12-18 09:00:00|7131.9|7130.1|7114.2|7112.4|7133.2|7130.7|7111.3|7109.4|3421
1608285600000|2020-12-18 10:00:00|7114.3|7112.5|7127.7|7124.7|7127.8|7125.7|7113.8|7111.5|2804
1608289200000|2020-12-18 11:00:00|7127.8|7124.8|7129|7127.2|7130.9|7129.1|7125.4|7123.5|2374
1608292800000|2020-12-18 12:00:00|7128.9|7127.1|7128.9|7127.1|7134.7|7132.9|7126.8|7125|2970
1608296400000|2020-12-18 13:00:00|7129.1|7127.3|7130.3|7128.5|7133.4|7131.6|7125.2|7123.4|3108
1608300000000|2020-12-18 14:00:00|7130.2|7128.4|7121.9|7118.9|7133.6|7131.8|7114|7112.2|3904
1608303600000|2020-12-18 15:00:00|7121|7119.2|7123.3|7121.5|7131.5|7129.7|7116|7114.2|4435
1608307200000|2020-12-18 16:00:00|7123.4|7121.6|7124.1|7122.3|7127.4|7125.6|7117.2|7115.4|3332
1608310800000|2020-12-18 17:00:00|7124.2|7122.4|7126.1|7124.3|7128.8|7127|7121.2|7119.4|2422
1608314400000|2020-12-18 18:00:00|7126.8|7123.8|7125|7123.2|7127.4|7125.6|7122.9|7120.8|1194
1608318000000|2020-12-18 19:00:00|7125.2|7123.4|7134.9|7133.1|7135.6|7133.8|7124.8|7122.6|1585
1608321600000|2020-12-18 20:00:00|7134.8|7133|7135.7|7133.9|7138.4|7136.5|7128.5|7126.2|1898
1608325200000|2020-12-18 21:00:00|7136.3|7133.3|7142|7138|7145.7|7142.7|7134.6|7131.9|1733
1608498000000|2020-12-20 21:00:00|7125.7|7116.3|7116.7|7110.4|7127.1|7117.1|7115|7109.8|598
1608501600000|2020-12-20 22:00:00|7115.1|7111.1|7124|7120.9|7127.5|7122|7114.8|7109|1667
1608505200000|2020-12-20 23:00:00|7123.9|7121|7104.8|7103|7127|7123|7103.5|7101|2750
1608508800000|2020-12-21 00:00:00|7104.6|7102.8|7100.2|7098.4|7108.5|7106.4|7095.3|7093.1|3154
1608512400000|2020-12-21 01:00:00|7100.3|7098.5|7102.2|7099.2|7108.3|7106.2|7094.8|7092.2|3305
1608516000000|2020-12-21 02:00:00|7102.3|7099.3|7090.3|7087.3|7103.3|7100.8|7085.6|7083.2|3499
1608519600000|2020-12-21 03:00:00|7090.2|7087.2|7096.5|7093.5|7096.9|7094.2|7089.2|7087|2721
1608523200000|2020-12-21 04:00:00|7095.8|7094|7097.9|7094.9|7100.8|7098.4|7094.6|7092.1|2574
1608526800000|2020-12-21 05:00:00|7097.8|7094.8|7092.3|7089.3|7098.8|7095.8|7087.4|7085.1|3188
1608530400000|2020-12-21 06:00:00|7091.9|7088.9|7091.8|7088.8|7093.9|7091.4|7086.1|7083.5|3450
1608534000000|2020-12-21 07:00:00|7091.4|7088.4|7050.7|7047.7|7093|7090.4|7049.1|7046.2|4798
1608537600000|2020-12-21 08:00:00|7051|7048|7052.5|7049.5|7062.6|7060|7042.8|7039.9|5814
1608541200000|2020-12-21 09:00:00|7052|7050.2|7023.2|7021.4|7052.7|7050.4|7021.1|7019.2|4719
1608544800000|2020-12-21 10:00:00|7023.5|7021.7|7016.4|7014.6|7024.6|7022.3|7003.8|7001.3|6927
1608548400000|2020-12-21 11:00:00|7016.9|7013.9|7035|7033.2|7042.8|7040.6|7014.5|7012|6062
1608552000000|2020-12-21 12:00:00|7035.1|7033.3|7035.6|7033.8|7042.9|7040.8|7030.1|7027.8|5264
1608555600000|2020-12-21 13:00:00|7035.5|7033.7|7037.5|7034.5|7045.9|7044|7032.4|7030.1|5897
1608559200000|2020-12-21 14:00:00|7037.6|7035.8|7052.5|7050.7|7055.9|7053.8|7037.3|7034.6|5230
1608562800000|2020-12-21 15:00:00|7052.4|7050.6|7063.1|7061.3|7065.3|7063|7045|7042.5|5316
1608566400000|2020-12-21 16:00:00|7063.6|7061.8|7087.4|7085.6|7089.8|7088|7061.8|7060|4434
1608570000000|2020-12-21 17:00:00|7087.6|7085.8|7095.6|7092.6|7097.6|7095.4|7084.6|7082.8|4069
1608573600000|2020-12-21 18:00:00|7095.5|7092.5|7103.5|7101.7|7105.7|7103.9|7092.6|7090.6|2245
1608577200000|2020-12-21 19:00:00|7103.3|7101.5|7111.5|7108.5|7115.5|7113.1|7102|7099.6|2993
1608580800000|2020-12-21 20:00:00|7111.7|7108.7|7101.2|7098.2|7112.5|7110|7098.7|7096.3|2582
1608584400000|2020-12-21 21:00:00|7101.3|7098.3|7104.1|7100.1|7104.6|7100.8|7095.6|7092.6|1706
1608588000000|2020-12-21 22:00:00|7103.7|7099.7|7102.3|7099.2|7112.5|7108.5|7098.2|7094.2|1953
1608591600000|2020-12-21 23:00:00|7102.2|7099.5|7097.5|7094.5|7107.4|7104.8|7096.6|7093.9|2221
1608595200000|2020-12-22 00:00:00|7097.6|7094.6|7085.2|7083.4|7101.3|7098.8|7084.4|7081.9|2470
1608598800000|2020-12-22 01:00:00|7085.1|7083.3|7080.6|7078.8|7087.6|7085.7|7078.9|7077.1|2932
1608602400000|2020-12-22 02:00:00|7080.4|7078.6|7081.4|7079.6|7083.6|7081.7|7078|7076.2|2904
1608606000000|2020-12-22 03:00:00|7081.6|7079.8|7064|7061|7082.1|7080.1|7060.7|7058.4|2617
1608609600000|2020-12-22 04:00:00|7063.9|7060.9|7057.1|7055.3|7065|7062.7|7054.4|7052.5|2274
1608613200000|2020-12-22 05:00:00|7057|7055.2|7061.4|7059.6|7063.6|7061.8|7056.2|7054.1|2738
1608616800000|2020-12-22 06:00:00|7061.3|7059.5|7055.9|7052.9|7065.6|7063.5|7053.2|7051.3|2986
1608620400000|2020-12-22 07:00:00|7055.8|7052.8|7061.3|7059.5|7066.4|7064.5|7053.4|7051.6|4425
1608624000000|2020-12-22 08:00:00|7061.2|7059.4|7074.6|7072.8|7078|7076.2|7056.9|7055.1|4098
1608627600000|2020-12-22 09:00:00|7074.5|7072.7|7043.5|7041.7|7075.8|7074|7043.3|7040.3|4114
1608631200000|2020-12-22 10:00:00|7044.3|7041.3|7058.1|7055.1|7058.1|7055.7|7043.3|7040.9|4394
1608634800000|2020-12-22 11:00:00|7057.4|7055.6|7061.6|7059.8|7062.8|7060.6|7051.7|7049.9|3180
1608638400000|2020-12-22 12:00:00|7061.7|7059.9|7072.2|7070.4|7078.3|7076.4|7061.1|7059.3|3510
1608642000000|2020-12-22 13:00:00|7072.1|7070.3|7064.1|7062.3|7077.9|7076.1|7062.5|7060.6|3639
1608645600000|2020-12-22 14:00:00|7064.3|7062.5|7042.7|7039.7|7073.1|7071.3|7041|7039.1|4842
1608649200000|2020-12-22 15:00:00|7042.8|7039.8|7036.6|7034.8|7052.8|7050.6|7033.4|7030.8|5031
1608652800000|2020-12-22 16:00:00|7036.7|7034.9|7041.4|7039.6|7048.7|7046.9|7032.1|7030.1|4905
1608656400000|2020-12-22 17:00:00|7041.5|7039.7|7043.4|7040.4|7046.7|7044.8|7040.2|7038|3366
1608660000000|2020-12-22 18:00:00|7044.1|7040.3|7040.5|7038.7|7046.4|7044.1|7039.2|7037.2|1841
1608663600000|2020-12-22 19:00:00|7040.6|7038.8|7045.3|7043.5|7047.4|7045.6|7036.9|7035.1|1633
1608667200000|2020-12-22 20:00:00|7045.4|7043.6|7044|7042.2|7047|7045.1|7037.6|7035.2|1812
1608670800000|2020-12-22 21:00:00|7043.9|7042.1|7043|7039|7050.9|7048.2|7042.6|7038.6|1703
1608674400000|2020-12-22 22:00:00|7042.7|7038.7|7041.1|7038.1|7047.1|7043.1|7039.6|7035.6|2065
1608678000000|2020-12-22 23:00:00|7041.2|7038.2|7056.5|7053.5|7057.5|7054.5|7040.7|7037.7|2004
1608681600000|2020-12-23 00:00:00|7056.6|7053.6|7034.7|7031.7|7056.6|7053.6|7032.1|7029.6|3832
1608685200000|2020-12-23 01:00:00|7034.2|7032.4|7046.8|7045|7050.4|7047.9|7031|7028.6|4211
1608688800000|2020-12-23 02:00:00|7046.7|7044.9|7046.4|7043.4|7048.7|7046.6|7039.7|7037.6|3342
1608692400000|2020-12-23 03:00:00|7046.3|7043.3|7052.9|7051.1|7054.1|7051.8|7044.4|7042.2|2847
1608696000000|2020-12-23 04:00:00|7052.8|7051|7055.1|7052.1|7057.8|7056|7051.1|7048.7|2268
1608699600000|2020-12-23 05:00:00|7055.2|7052.2|7052.2|7050.4|7055.2|7052.9|7050.9|7048.6|1993
1608703200000|2020-12-23 06:00:00|7052.3|7050.5|7055.4|7052.4|7055.5|7053.6|7050.9|7048.5|1842
1608706800000|2020-12-23 07:00:00|7055.5|7052.5|7082.7|7080.9|7085|7083.2|7054|7051.5|3805
1608710400000|2020-12-23 08:00:00|7083|7081.2|7078.3|7076.5|7083.1|7081.3|7068.4|7066.6|4021
1608714000000|2020-12-23 09:00:00|7078.4|7076.6|7082.1|7080.3|7088.6|7086.7|7076.6|7074.8|2999
1608717600000|2020-12-23 10:00:00|7082.2|7080.4|7089.5|7087.7|7095.2|7092.9|7078.8|7077|2874
1608721200000|2020-12-23 11:00:00|7089.6|7087.8|7084.2|7082.4|7092.3|7090.5|7083.1|7081.3|2827
1608724800000|2020-12-23 12:00:00|7084.1|7082.3|7078.4|7076.6|7084.9|7083.1|7075.8|7074|3178
1608728400000|2020-12-23 13:00:00|7078.8|7077|7074.9|7071.9|7080.4|7078.6|7065.6|7063.8|3862
1608732000000|2020-12-23 14:00:00|7074.8|7071.8|7095.8|7092.8|7102.9|7100.8|7070.8|7069|5692
1608735600000|2020-12-23 15:00:00|7096|7093|7088.6|7086.8|7105.5|7103.7|7086.3|7084.5|4788
1608739200000|2020-12-23 16:00:00|7088.9|7087.1|7099.6|7097.8|7105.1|7103.2|7088.3|7086.5|3755
1608742800000|2020-12-23 17:00:00|7099.7|7097.9|7093.3|7090.3|7101.1|7098.8|7088.7|7086.7|2939
1608746400000|2020-12-23 18:00:00|7092.8|7089.8|7098.6|7095.6|7100.1|7098.2|7092.5|7089.5|1916
1608750000000|2020-12-23 19:00:00|7098.5|7095.5|7090.1|7088.3|7101.1|7098.3|7089.4|7087.6|1931
1608753600000|2020-12-23 20:00:00|7090.2|7088.4|7102.3|7100.5|7104.5|7102.2|7089.5|7087.1|1940
1608757200000|2020-12-23 21:00:00|7102.2|7100.4|7097.2|7093.8|7106|7103.5|7096.6|7092.7|1680
1608760800000|2020-12-23 22:00:00|7098.5|7094.5|7093.4|7090.2|7099.7|7095.7|7093.2|7089.8|1937
1608764400000|2020-12-23 23:00:00|7093.3|7090.3|7100.9|7099.1|7101|7099.2|7093.1|7090|1373
1608768000000|2020-12-24 00:00:00|7101.6|7098.6|7102.7|7099.7|7106.3|7103.5|7096.6|7094.1|3125
1608771600000|2020-12-24 01:00:00|7102.9|7099.9|7101.7|7098.7|7104.6|7102.8|7095.1|7092.5|3750
1608775200000|2020-12-24 02:00:00|7101.8|7098.8|7102.1|7100.3|7109|7106.3|7100.2|7097.8|2856
1608778800000|2020-12-24 03:00:00|7102.2|7100.4|7104.9|7101.9|7106.5|7103.5|7096.9|7094.7|2790
1608782400000|2020-12-24 04:00:00|7104.7|7101.7|7094.8|7091.8|7104.7|7101.7|7092.4|7089.9|2293
1608786000000|2020-12-24 05:00:00|7094.9|7091.9|7097.6|7094.6|7098.8|7096.5|7091.8|7089.7|2179
1608789600000|2020-12-24 06:00:00|7097.7|7094.7|7100.8|7097.8|7101.3|7099.2|7096.2|7093.9|1858
1608793200000|2020-12-24 07:00:00|7101.2|7098.2|7097.1|7095.3|7101.7|7099.4|7093.1|7090.7|2836
1608796800000|2020-12-24 08:00:00|7096.8|7095|7109|7107.2|7114.5|7112.7|7096.6|7094.7|3160
1608800400000|2020-12-24 09:00:00|7109.1|7107.3|7108.2|7106.4|7111.9|7110.1|7104.6|7102.8|2715
1608804000000|2020-12-24 10:00:00|7108.3|7106.5|7112.5|7110.7|7118.8|7116.6|7107.5|7105.7|2583
1608807600000|2020-12-24 11:00:00|7112.4|7110.6|7112.8|7111|7114.8|7113|7103.1|7101.3|2062
1608811200000|2020-12-24 12:00:00|7112.7|7110.9|7103.4|7101.6|7112.7|7110.9|7100.5|7098.7|2857
1608814800000|2020-12-24 13:00:00|7103.6|7101.8|7109|7107.2|7110.4|7108.6|7099.9|7097.5|2623
1608818400000|2020-12-24 14:00:00|7108.4|7106.6|7114.8|7113|7119.2|7117.1|7101|7099.2|3387
1608822000000|2020-12-24 15:00:00|7114.9|7113.1|7105|7102|7115.7|7113.9|7102.4|7099.9|2957
1608825600000|2020-12-24 16:00:00|7105.5|7102.5|7109|7107.2|7112.2|7110.1|7103.5|7101.1|1948
1608829200000|2020-12-24 17:00:00|7108.9|7107.1|7116.1|7113.1|7117.8|7115.4|7107.4|7105.1|1685
1608832800000|2020-12-24 18:00:00|7115.9|7112.9|7115.9|7112.9|7120.4|7116.4|7088.3|7084.3|2361
1608836400000|2020-12-24 19:00:00|7116|7113|7116.5|7112.5|7117.6|7114.5|7114.3|7110.9|2241
1608840000000|2020-12-24 20:00:00|7116.2|7113.2|7114.3|7111.3|7118.1|7114.8|7112.9|7108.9|1375
1608843600000|2020-12-24 21:00:00|7114.4|7111.4|7100|7096|7116.7|7112.7|7099.2|7095.2|1061
1609102800000|2020-12-27 21:00:00|7092.4|7087.4|7114|7104|7116.8|7106.8|7092.4|7087.4|47
1609106400000|2020-12-27 22:00:00|7113.1|7103.1|7109|7100|7122.7|7112.7|7106.4|7098.1|957
1609110000000|2020-12-27 23:00:00|7108.8|7099.8|7117.8|7114.8|7119.9|7117.1|7108.2|7099.8|3090
1609113600000|2020-12-28 00:00:00|7117.7|7114.7|7111.9|7108.9|7121.7|7119.2|7107.3|7104.7|3418
1609117200000|2020-12-28 01:00:00|7112.2|7109.2|7120.2|7118.4|7123.3|7121.2|7108.2|7106.4|3428
1609120800000|2020-12-28 02:00:00|7120.3|7118.5|7128.7|7125.7|7131|7128.7|7120.2|7118.4|2220
1609124400000|2020-12-28 03:00:00|7128.8|7125.8|7125.2|7123.4|7130.8|7128.6|7124.3|7122.3|2142
1609128000000|2020-12-28 04:00:00|7125.3|7123.5|7122.6|7120.8|7126.5|7124|7120|7117.7|1640
1609131600000|2020-12-28 05:00:00|7123|7121.2|7130.9|7127.9|7131.5|7129.5|7121.1|7118.9|1518
1609135200000|2020-12-28 06:00:00|7131.2|7128.2|7138.2|7135.2|7138.2|7135.7|7128.2|7125.9|2182
1609138800000|2020-12-28 07:00:00|7138.1|7135.1|7136.7|7133.7|7140|7137.5|7134.1|7131.7|2134
1609142400000|2020-12-28 08:00:00|7136.3|7134.5|7136.1|7133.1|7140.8|7138.4|7130.4|7127.8|2430
1609146000000|2020-12-28 09:00:00|7136|7133|7133.4|7130.4|7137.3|7134.9|7129.1|7126.6|2401
1609149600000|2020-12-28 10:00:00|7133.5|7130.5|7118.4|7116.6|7133.5|7131.4|7114.5|7112.1|3279
1609153200000|2020-12-28 11:00:00|7118.3|7116.5|7103.5|7101.7|7118.4|7116.6|7100.7|7098.1|2536
1609156800000|2020-12-28 12:00:00|7102.9|7101.1|7116|7114.2|7116.2|7114.4|7100.9|7099.1|2838
1609160400000|2020-12-28 13:00:00|7116.1|7114.3|7108.4|7105.4|7122|7119.9|7107.6|7105.3|3442
1609164000000|2020-12-28 14:00:00|7107.5|7105.7|7117.4|7115.6|7123.6|7121.8|7107.2|7105.3|3361
1609167600000|2020-12-28 15:00:00|7117.2|7115.4|7093.9|7092.1|7118.5|7116.7|7084.7|7082.3|3767
1609171200000|2020-12-28 16:00:00|7094|7092.2|7093.3|7090.3|7099.5|7097.2|7089|7087.2|3266
1609174800000|2020-12-28 17:00:00|7093.2|7090.2|7097.1|7094.1|7098.6|7096.8|7089.1|7087.3|3330
1609178400000|2020-12-28 18:00:00|7097|7094|7098.6|7096.8|7100.7|7098.3|7093.8|7091.2|1713
1609182000000|2020-12-28 19:00:00|7098.7|7096.9|7102.2|7099.2|7102.4|7100|7096.3|7094.1|1634
1609185600000|2020-12-28 20:00:00|7101.4|7099.6|7102.4|7099.4|7104.5|7102|7098.3|7096.1|1372
1609189200000|2020-12-28 21:00:00|7102.3|7099.3|7103.9|7099.9|7106.4|7103.4|7100.1|7097.9|939
1609192800000|2020-12-28 22:00:00|7104.1|7100.1|7100.2|7097.2|7107.6|7103.6|7098.8|7094.8|1706
1609196400000|2020-12-28 23:00:00|7100|7097|7108.2|7105.2|7109.6|7107.5|7099.9|7096.9|1812
1609200000000|2020-12-29 00:00:00|7108|7106.2|7113|7110|7116.8|7115|7106.7|7104.7|2817
1609203600000|2020-12-29 01:00:00|7113.3|7110.3|7117.5|7115.7|7120|7118.2|7111.4|7109.2|2162
1609207200000|2020-12-29 02:00:00|7117.6|7115.8|7119.3|7116.3|7122.3|7120|7114|7112.2|2419
1609210800000|2020-12-29 03:00:00|7118.8|7117|7122.4|7120.6|7124.3|7122|7118.8|7117|2051
1609214400000|2020-12-29 04:00:00|7122.5|7120.7|7120.4|7118.6|7123|7121.2|7116.5|7114.7|2143
1609218000000|2020-12-29 05:00:00|7120.3|7118.5|7123.1|7121.3|7123.4|7121.5|7117.3|7115.5|2097
1609221600000|2020-12-29 06:00:00|7122.9|7121.1|7122.9|7121.1|7125.5|7123.1|7120.2|7118.4|2050
1609225200000|2020-12-29 07:00:00|7123.3|7121.5|7122|7120.2|7130.1|7128.3|7121.9|7120.1|2280
1609228800000|2020-12-29 08:00:00|7122.1|7120.3|7132|7130.2|7137.8|7136|7121.9|7120.1|2608
1609232400000|2020-12-29 09:00:00|7131.9|7130.1|7133.2|7131.4|7135.4|7133.6|7129.1|7127.3|2256
1609236000000|2020-12-29 10:00:00|7133.3|7131.5|7131.8|7130|7137.7|7135.4|7130.3|7128.5|2170
1609239600000|2020-12-29 11:00:00|7131.9|7130.1|7135|7133.2|7138.4|7136.6|7129.4|7127.6|2005
1609243200000|2020-12-29 12:00:00|7135.1|7133.3|7139.3|7137.5|7141.4|7138.7|7133.3|7131.5|2243
1609246800000|2020-12-29 13:00:00|7139.4|7137.6|7154|7152.2|7154|7152.2|7136.6|7134.8|3262
1609250400000|2020-12-29 14:00:00|7154.9|7153.1|7157.1|7155.3|7166.1|7163.9|7152.7|7150.2|4064
1609254000000|2020-12-29 15:00:00|7157.2|7155.4|7157.7|7155.9|7162.3|7160.5|7147.3|7145.5|5285
1609257600000|2020-12-29 16:00:00|7157.8|7156|7161.4|7159.6|7165.4|7163.6|7157|7155.2|3627
1609261200000|2020-12-29 17:00:00|7161.5|7159.7|7155.1|7152.1|7163.4|7161.6|7150.7|7148.9|2965
1609264800000|2020-12-29 18:00:00|7155.3|7152.3|7157|7155.2|7158|7155.7|7152.3|7150.4|1953
1609268400000|2020-12-29 19:00:00|7156.9|7155.1|7153.6|7151.8|7158.8|7157|7152.3|7150.5|1754
1609272000000|2020-12-29 20:00:00|7153.7|7151.9|7147.9|7144.9|7153.8|7152|7145.4|7142.8|1747
1609275600000|2020-12-29 21:00:00|7148|7145|7151.6|7147.6|7153|7150.7|7146.4|7144.6|1278
1609279200000|2020-12-29 22:00:00|7150.5|7146.5|7147|7143|7155.5|7151.5|7144.8|7140.8|1888
1609282800000|2020-12-29 23:00:00|7146.9|7142.9|7150.9|7147.9|7156.4|7153.4|7146.9|7142.9|2187
1609286400000|2020-12-30 00:00:00|7151|7148|7163.5|7160.5|7167.1|7164.7|7147.4|7144.7|2622
1609290000000|2020-12-30 01:00:00|7163.4|7160.4|7175.8|7172.8|7178.9|7175.9|7161.1|7158.7|3009
1609293600000|2020-12-30 02:00:00|7175.9|7172.9|7174.3|7172.5|7178.4|7176.4|7170.6|7168.8|2440
1609297200000|2020-12-30 03:00:00|7174.4|7172.6|7176.3|7174.5|7177.5|7175.7|7171.6|7169.6|2164
1609300800000|2020-12-30 04:00:00|7176.4|7174.6|7186.6|7184.8|7189.8|7188|7175.8|7174|1744
1609304400000|2020-12-30 05:00:00|7186.8|7185|7183.5|7181.7|7190.2|7188.4|7182.8|7181|2229
1609308000000|2020-12-30 06:00:00|7183.4|7181.6|7186.3|7183.3|7188.5|7186.7|7176.1|7173.8|2301
1609311600000|2020-12-30 07:00:00|7185.7|7183.9|7180.9|7179.1|7190|7188.2|7179.3|7177.5|2335
1609315200000|2020-12-30 08:00:00|7181.1|7179.3|7179.7|7177.9|7184.3|7182.5|7176.3|7174.5|3112
1609318800000|2020-12-30 09:00:00|7179.6|7177.8|7181.5|7179.7|7185.9|7184.1|7177.2|7175.4|2521
1609322400000|2020-12-30 10:00:00|7181.4|7179.6|7199.4|7197.6|7200.6|7198.8|7180.8|7179|2485
1609326000000|2020-12-30 11:00:00|7199.3|7197.5|7196.7|7194.9|7200.6|7198.8|7190.2|7188.4|2508
1609329600000|2020-12-30 12:00:00|7196.6|7194.8|7196.8|7195|7199.9|7198.1|7195.2|7193.4|2857
1609333200000|2020-12-30 13:00:00|7196.7|7194.9|7196.9|7195.1|7200.2|7198.4|7193.7|7191.9|3639
1609336800000|2020-12-30 14:00:00|7197.4|7195.6|7190.4|7188.6|7208.2|7206.4|7182.5|7180.7|4842
1609340400000|2020-12-30 15:00:00|7190.7|7188.9|7205.1|7203.3|7209.7|7207.9|7190.2|7188.4|5194
1609344000000|2020-12-30 16:00:00|7205.3|7203.5|7207.3|7205.5|7210.6|7208.8|7202.5|7200.7|3451
1609347600000|2020-12-30 17:00:00|7207.2|7205.4|7208.5|7206.7|7209.5|7207.7|7202.2|7200.4|2602
1609351200000|2020-12-30 18:00:00|7210|7207|7210.5|7208.7|7212.5|7210.7|7207.5|7205.7|1251
1609354800000|2020-12-30 19:00:00|7210.4|7208.6|7201.5|7199.7|7212.5|7210.7|7201.2|7199.4|1385
1609358400000|2020-12-30 20:00:00|7201.4|7199.6|7200.2|7198.4|7203.4|7201.6|7199.4|7197.6|1434
1609362000000|2020-12-30 21:00:00|7200.3|7198.5|7206.7|7202.7|7208.2|7205.9|7199.2|7197.4|1244
1609365600000|2020-12-30 22:00:00|7206.6|7202.6|7205.6|7202.5|7208.6|7205|7203.6|7199.6|2128
1609369200000|2020-12-30 23:00:00|7205.7|7202.1|7215.3|7213.5|7216.7|7214.9|7205.4|7202.1|1643
1609372800000|2020-12-31 00:00:00|7215.2|7213.4|7228.5|7225.5|7228.8|7226.9|7212.3|7210.5|2185
1609376400000|2020-12-31 01:00:00|7227.8|7226|7229|7227.2|7235.4|7233.6|7224.7|7222.9|3014
1609380000000|2020-12-31 02:00:00|7229.1|7227.3|7219|7217.2|7231.1|7229.3|7210.6|7208.8|2489
1609383600000|2020-12-31 03:00:00|7218.6|7216.8|7223.9|7222.1|7225.7|7223.9|7217.9|7216.1|2858
1609387200000|2020-12-31 04:00:00|7223.7|7221.9|7222.8|7221|7223.8|7222|7218.9|7217.1|2072
1609390800000|2020-12-31 05:00:00|7222.7|7220.9|7223.1|7221.3|7227.5|7225.7|7220.2|7218.4|2098
1609394400000|2020-12-31 06:00:00|7223|7221.2|7224.7|7222.9|7226.5|7224.7|7219.3|7217.5|2430
1609398000000|2020-12-31 07:00:00|7224.6|7222.8|7226.2|7224.4|7229.8|7228|7222.2|7220.4|2650
1609401600000|2020-12-31 08:00:00|7225.8|7224|7222.1|7220.3|7231.3|7229.5|7217.9|7216.1|3066
1609405200000|2020-12-31 09:00:00|7222|7220.2|7220.8|7219|7222.8|7221|7216|7214.2|2906
1609408800000|2020-12-31 10:00:00|7220.4|7218.6|7240.1|7238.3|7240.9|7239.1|7218.4|7216.6|3294
1609412400000|2020-12-31 11:00:00|7240|7238.2|7240.9|7239.1|7242.2|7240.4|7233.1|7231.3|3105
1609416000000|2020-12-31 12:00:00|7240.8|7239|7227.9|7226.1|7241.3|7239.5|7226.6|7224.8|2797
1609419600000|2020-12-31 13:00:00|7228|7226.2|7234.1|7232.3|7235.1|7233.3|7222.6|7219.9|2941
1609423200000|2020-12-31 14:00:00|7234.2|7232.4|7230|7228.2|7236|7234.2|7228.3|7226.5|3504
1609426800000|2020-12-31 15:00:00|7229.9|7228.1|7204.6|7202.8|7236.2|7234.4|7197.6|7195.8|5112
1609430400000|2020-12-31 16:00:00|7204.5|7202.7|7194.1|7192.3|7204.7|7202.9|7191.2|7189.4|4400
1609434000000|2020-12-31 17:00:00|7194.2|7192.4|7189.6|7185.9|7199.6|7197.8|7183.2|7181.4|2917
1609437600000|2020-12-31 18:00:00|7189.9|7186.2|7189.6|7187.8|7197.9|7194.3|7186.5|7184.7|1757
1609441200000|2020-12-31 19:00:00|7189.7|7187.9|7195.9|7194.1|7197.1|7195.3|7186.5|7184.7|1311
1609444800000|2020-12-31 20:00:00|7195.8|7194|7196.9|7195.1|7200.5|7198.7|7194.3|7192.5|1485
1609448400000|2020-12-31 21:00:00|7196.3|7194.5|7184.5|7181.5|7197.6|7195.1|7182.2|7178.2|1619
1609707600000|2021-01-03 21:00:00|7197.6|7191.1|7193.5|7186.6|7197.6|7191.1|7192.4|7185.2|307
1609711200000|2021-01-03 22:00:00|7197|7190|7192.1|7188.1|7197.2|7190.2|7190.4|7185.7|1197
1609714800000|2021-01-03 23:00:00|7191.9|7187.9|7196.8|7195|7199.3|7197.5|7187.8|7183.8|2905
1609718400000|2021-01-04 00:00:00|7196.9|7195.1|7183.3|7181.5|7201.7|7199.9|7182.1|7180.3|4107
1609722000000|2021-01-04 01:00:00|7183.4|7181.6|7203|7201.2|7203.3|7201.5|7182.6|7180.8|4346
1609725600000|2021-01-04 02:00:00|7202.8|7201|7203.4|7201.6|7208.9|7207.1|7199.3|7197.5|3738
1609729200000|2021-01-04 03:00:00|7203.3|7201.5|7206.4|7204.6|7208.2|7206.4|7202.6|7200.8|3088
1609732800000|2021-01-04 04:00:00|7206.5|7204.7|7194.1|7192.3|7207.3|7205.5|7191.3|7189.5|2593
1609736400000|2021-01-04 05:00:00|7194|7192.2|7199.7|7197.9|7201.7|7199.9|7185.5|7183.7|2774
1609740000000|2021-01-04 06:00:00|7199.8|7198|7205.7|7203.9|7206.4|7204.6|7195.3|7193.5|2877
1609743600000|2021-01-04 07:00:00|7205.8|7204|7210.5|7208.7|7219|7217.2|7205.4|7203.6|3191
1609747200000|2021-01-04 08:00:00|7210.6|7208.8|7226.5|7224.7|7226.9|7225.1|7207.3|7205.5|3852
1609750800000|2021-01-04 09:00:00|7226.4|7224.6|7220.4|7218.6|7230.5|7228.7|7219.1|7217.3|2883
1609754400000|2021-01-04 10:00:00|7220.7|7218.9|7226.2|7224.4|7231.7|7229.9|7220.4|7218.6|3199
1609758000000|2021-01-04 11:00:00|7226.1|7224.3|7213|7211.2|7229.7|7227.9|7212.8|7211|2639
1609761600000|2021-01-04 12:00:00|7212.9|7211.1|7206.6|7204.8|7215.3|7213.5|7202.3|7200.5|3109
1609765200000|2021-01-04 13:00:00|7206.7|7204.9|7213.9|7212.1|7218|7216.2|7201.6|7199.8|4444
1609768800000|2021-01-04 14:00:00|7213.8|7212|7199.4|7197.6|7218.4|7216.6|7197.7|7195.9|5961
1609772400000|2021-01-04 15:00:00|7199.6|7197.8|7191.4|7189.6|7201.2|7199.4|7182.5|7180.7|6232
1609776000000|2021-01-04 16:00:00|7191.3|7189.5|7162.5|7160.7|7191.3|7189.5|7161.9|7160.1|5669
1609779600000|2021-01-04 17:00:00|7162.3|7160.5|7165|7163.2|7167.5|7165.7|7153.9|7152.1|6139
1609783200000|2021-01-04 18:00:00|7165.1|7163.3|7180.8|7177.8|7181.2|7178.8|7164.8|7163|2867
1609786800000|2021-01-04 19:00:00|7180.7|7177.7|7183.9|7182.1|7184|7182.2|7174.2|7171.8|2863
1609790400000|2021-01-04 20:00:00|7184|7182.2|7179.2|7177.4|7184.1|7182.3|7173.8|7171.5|2873
1609794000000|2021-01-04 21:00:00|7179.1|7177.3|7177.4|7173.4|7179.7|7177.9|7173.9|7171.8|1569
1609797600000|2021-01-04 22:00:00|7177.5|7173.5|7173.4|7169.4|7180.4|7176.4|7170.4|7166.4|2441
1609801200000|2021-01-04 23:00:00|7173.5|7169.5|7179.7|7176.7|7180|7177.5|7169.6|7166.2|2956
1609804800000|2021-01-05 00:00:00|7179.9|7176.9|7175.3|7173.5|7181.7|7179.9|7173.6|7171.8|3479
1609808400000|2021-01-05 01:00:00|7175.8|7174|7179|7176|7182.5|7180.6|7174|7172.2|3693
1609812000000|2021-01-05 02:00:00|7178.9|7177.1|7202.1|7200.3|7202.8|7200.8|7178.9|7176.9|3442
1609815600000|2021-01-05 03:00:00|7203|7200|7210.4|7208.6|7214.3|7212.5|7200.4|7198.6|3730
1609819200000|2021-01-05 04:00:00|7210.5|7208.7|7209.4|7207.6|7214|7212.2|7203.2|7201.4|3728
1609822800000|2021-01-05 05:00:00|7209.3|7207.5|7218.2|7216.4|7221.1|7219.3|7209.2|7207.4|3557
1609826400000|2021-01-05 06:00:00|7218.3|7216.5|7217.7|7214.7|7220.4|7218.6|7209.8|7207.6|3959
1609830000000|2021-01-05 07:00:00|7216.5|7215.2|7207.5|7205.7|7223.4|7221.3|7201.4|7199.6|4169
1609833600000|2021-01-05 08:00:00|7207.3|7205.5|7217.7|7215.9|7222.5|7220.7|7207.3|7205.5|4516
1609837200000|2021-01-05 09:00:00|7217.8|7216|7213.4|7211.6|7229.3|7227.5|7212.6|7210.8|3538
1609840800000|2021-01-05 10:00:00|7213.2|7211.4|7213|7211.2|7219.3|7217.5|7209.9|7208.1|2875
1609844400000|2021-01-05 11:00:00|7212.8|7211|7204.4|7202.6|7218.5|7216.7|7203.9|7202.1|3197
1609848000000|2021-01-05 12:00:00|7204.3|7202.5|7206.2|7204.4|7206.4|7204.6|7192.7|7190.9|3964
1609851600000|2021-01-05 13:00:00|7206.1|7204.3|7193.1|7191.3|7209.8|7208|7192.8|7190.4|5142
1609855200000|2021-01-05 14:00:00|7193.9|7190.9|7215.4|7212.4|7219.7|7217.3|7191.6|7189.8|5814
1609858800000|2021-01-05 15:00:00|7214.9|7211.9|7221.2|7219.4|7227.7|7225.9|7207.4|7205|6567
1609862400000|2021-01-05 16:00:00|7221.4|7219.6|7241.7|7239.9|7244|7242.1|7220.7|7218.9|5485
1609866000000|2021-01-05 17:00:00|7241.4|7239.6|7255.9|7252.9|7256.8|7254.3|7241.3|7239.5|5319
1609869600000|2021-01-05 18:00:00|7255.8|7252.8|7255.5|7253.7|7261|7258.6|7254.4|7252.3|2148
1609873200000|2021-01-05 19:00:00|7255.9|7254.1|7254.6|7252.8|7258.8|7256.8|7251.3|7249|2175
1609876800000|2021-01-05 20:00:00|7255.1|7253.3|7254.7|7252.9|7258.9|7256.6|7252.3|7250.5|2058
1609880400000|2021-01-05 21:00:00|7255|7253.2|7254.1|7250.1|7256.1|7253.7|7251.6|7248.6|1176
1609884000000|2021-01-05 22:00:00|7252.9|7248.9|7251.7|7247.7|7258.5|7254.5|7246.6|7242.6|2418
1609887600000|2021-01-05 23:00:00|7251.9|7247.9|7255.6|7252.6|7259.3|7256.6|7249.9|7246.9|2506
1609891200000|2021-01-06 00:00:00|7255.5|7252.5|7257.7|7254.7|7264.1|7261.5|7250.6|7248.1|3770
1609894800000|2021-01-06 01:00:00|7257.9|7254.9|7253|7250|7263.3|7260.3|7242.4|7239.8|6004
1609898400000|2021-01-06 02:00:00|7253.1|7250.1|7239.3|7237.5|7256.3|7253.3|7236.8|7234.3|4675
1609902000000|2021-01-06 03:00:00|7239.2|7237.4|7246.4|7244.6|7250.6|7248.8|7238.1|7235.8|4391
1609905600000|2021-01-06 04:00:00|7246|7244.2|7260.4|7258.6|7267.2|7264.5|7244.9|7242.7|4597
1609909200000|2021-01-06 05:00:00|7260.2|7258.4|7267.9|7264.9|7274.1|7271.6|7260.1|7257.8|3451
1609912800000|2021-01-06 06:00:00|7267.8|7264.8|7278.5|7275.5|7280.4|7278.1|7265.2|7263.4|4086
1609916400000|2021-01-06 07:00:00|7278.1|7275.1|7297|7294|7297.1|7294.9|7276.4|7274.6|4625
1609920000000|2021-01-06 08:00:00|7296.4|7294.6|7291.2|7289.4|7299.5|7297.7|7285.2|7282.8|4922
1609923600000|2021-01-06 09:00:00|7291.1|7289.3|7306.4|7304.6|7306.6|7304.8|7288.3|7286.5|4438
1609927200000|2021-01-06 10:00:00|7306.3|7304.5|7309.8|7308|7316.8|7314.7|7303|7301.2|4178
1609930800000|2021-01-06 11:00:00|7309.6|7307.8|7300.8|7297.8|7313.1|7311.3|7298.3|7296.5|3892
1609934400000|2021-01-06 12:00:00|7300.2|7298.4|7289|7287.2|7308.5|7306.7|7283.6|7281.8|4878
1609938000000|2021-01-06 13:00:00|7289.6|7286.6|7277.3|7275.5|7300.7|7298.9|7273.6|7271.2|5486
1609941600000|2021-01-06 14:00:00|7277.7|7274.7|7279.5|7276.5|7283.7|7281.9|7261.5|7259.7|6285
1609945200000|2021-01-06 15:00:00|7279.6|7276.6|7267.4|7265.6|7288.4|7286.6|7264.4|7262.6|6820
1609948800000|2021-01-06 16:00:00|7267.7|7265.9|7281.2|7279.4|7284.3|7282.5|7258.4|7256.6|6198
1609952400000|2021-01-06 17:00:00|7281.3|7279.5|7292.7|7290.9|7294.4|7292.6|7278.7|7276.9|5706
1609956000000|2021-01-06 18:00:00|7292.9|7291.1|7292.6|7289.6|7297|7294.5|7285.9|7283.3|2471
1609959600000|2021-01-06 19:00:00|7292.7|7289.7|7278.9|7277.1|7292.9|7290.1|7272.4|7269.4|5026
1609963200000|2021-01-06 20:00:00|7279|7277.2|7292.6|7289.6|7293.7|7291.3|7277.9|7275.5|5030
1609966800000|2021-01-06 21:00:00|7292.7|7289.7|7295.7|7291.7|7301.5|7298.5|7291.1|7288.7|2303
1609970400000|2021-01-06 22:00:00|7294.7|7290.7|7292.8|7289|7302.5|7298.5|7290|7286|2424
1609974000000|2021-01-06 23:00:00|7293.1|7289.1|7306.1|7303.1|7307.5|7304.5|7293|7289|4306
1609977600000|2021-01-07 00:00:00|7306|7303|7295.9|7292.9|7306.2|7304|7289.2|7287.3|4140
1609981200000|2021-01-07 01:00:00|7295.5|7293.7|7295.1|7293.3|7298.3|7296.5|7286.9|7284.6|4406
1609984800000|2021-01-07 02:00:00|7294.9|7293.1|7293.7|7291.9|7296.5|7294.7|7285.3|7282.6|3839
1609988400000|2021-01-07 03:00:00|7293.6|7291.8|7293.1|7291.3|7294.9|7292.8|7291.1|7289.1|2796
1609992000000|2021-01-07 04:00:00|7293.2|7291.4|7292|7290.2|7298.6|7296.8|7291.8|7289.8|2502
1609995600000|2021-01-07 05:00:00|7291.9|7290.1|7279.7|7277.9|7292.9|7290.7|7278.4|7276.6|3080
1609999200000|2021-01-07 06:00:00|7279.8|7278|7283.8|7280.8|7284.5|7282.7|7274.7|7272.2|3220
1610002800000|2021-01-07 07:00:00|7282.9|7281.1|7283.2|7281.4|7287.1|7285.3|7277.7|7275.9|3696
1610006400000|2021-01-07 08:00:00|7283.3|7281.5|7276.7|7274.9|7286|7284.2|7267.9|7266.1|4755
1610010000000|2021-01-07 09:00:00|7276.8|7275|7257.9|7256.1|7278|7276|7257.7|7255.3|4398
1610013600000|2021-01-07 10:00:00|7258|7256.2|7244.9|7243.1|7262.1|7260.1|7242.9|7241|4739
1610017200000|2021-01-07 11:00:00|7244.5|7242.7|7244.6|7242.8|7252.1|7250.3|7243.7|7241.5|3778
1610020800000|2021-01-07 12:00:00|7244.7|7242.9|7256.8|7255|7261.7|7259.9|7241.3|7239.3|3781
1610024400000|2021-01-07 13:00:00|7256.7|7254.9|7244.3|7242.5|7263.1|7261.3|7242.7|7240.9|5494
1610028000000|2021-01-07 14:00:00|7244.6|7241.6|7238.1|7234.1|7253.9|7251.6|7226.1|7223.5|6713
1610031600000|2021-01-07 15:00:00|7239.3|7235.3|7241.5|7239.7|7246.2|7244.4|7228.6|7226.1|7118
1610035200000|2021-01-07 16:00:00|7241.6|7239.8|7248.7|7246.9|7258.4|7256.6|7241.5|7239.7|5085
1610038800000|2021-01-07 17:00:00|7248.6|7246.8|7246.9|7243.9|7252.9|7251.1|7235.4|7233.6|4562
1610042400000|2021-01-07 18:00:00|7246.8|7243.8|7258|7256.2|7259.2|7257|7244.2|7242.1|2165
1610046000000|2021-01-07 19:00:00|7257.9|7256.1|7260.6|7258.8|7261.7|7259.6|7252.7|7250.9|2260
1610049600000|2021-01-07 20:00:00|7260.7|7258.9|7260.6|7258.8|7262.5|7260.7|7251.9|7249.4|2165
1610053200000|2021-01-07 21:00:00|7260.7|7258.9|7257.7|7253.7|7266.7|7264.9|7256.8|7253|1615
1610056800000|2021-01-07 22:00:00|7257.6|7253.6|7256.4|7252.5|7257.7|7253.7|7253.4|7250.1|1654
1610060400000|2021-01-07 23:00:00|7256.2|7252.6|7267.1|7264.1|7268.3|7265.9|7255.4|7252.2|2094
1610064000000|2021-01-08 00:00:00|7266.9|7263.9|7256.4|7254.6|7269.2|7266.9|7254.6|7252.7|3396
1610067600000|2021-01-08 01:00:00|7256.5|7254.7|7250.3|7248.5|7257.8|7255.7|7240.2|7238.3|3918
1610071200000|2021-01-08 02:00:00|7250.4|7248.6|7258.1|7255.1|7260.8|7259|7249.3|7247.5|3580
1610074800000|2021-01-08 03:00:00|7258.2|7255.2|7257.3|7255.5|7260.6|7258.3|7254.3|7252.1|3196
1610078400000|2021-01-08 04:00:00|7257.4|7255.6|7261.5|7258.5|7263.9|7261.9|7251.8|7249.4|2696
1610082000000|2021-01-08 05:00:00|7260.9|7259.1|7263|7260|7268.5|7266.7|7260.1|7257.9|3322
1610085600000|2021-01-08 06:00:00|7263.3|7260.3|7265|7262|7272|7269.5|7260.3|7258.5|3353
1610089200000|2021-01-08 07:00:00|7265.1|7262.1|7255.2|7253.4|7275.7|7273.4|7250.5|7248.7|4122
1610092800000|2021-01-08 08:00:00|7254.9|7253.1|7249.9|7248.1|7256.1|7253.7|7242.1|7240.3|5382
1610096400000|2021-01-08 09:00:00|7250.2|7248.4|7266.2|7263.2|7266.6|7264.4|7247.6|7245.8|4059
1610100000000|2021-01-08 10:00:00|7266.3|7263.3|7261.6|7258.6|7267.6|7265.8|7256.3|7254.5|3067
1610103600000|2021-01-08 11:00:00|7260.7|7258.9|7266.3|7264.5|7269|7267.2|7257.9|7256.1|3229
1610107200000|2021-01-08 12:00:00|7266.2|7264.4|7261.7|7259.9|7268.3|7266.3|7259.5|7257.7|3290
1610110800000|2021-01-08 13:00:00|7261.6|7259.8|7279.3|7277.5|7282.3|7280.4|7253.2|7250.2|6874
1610114400000|2021-01-08 14:00:00|7279.2|7277.4|7253.4|7250.4|7282.8|7280.4|7248.2|7246.4|7827
1610118000000|2021-01-08 15:00:00|7252.8|7249.8|7255.8|7252.8|7256.2|7254.2|7230|7228.1|7251
1610121600000|2021-01-08 16:00:00|7256|7253|7252.2|7250.4|7259.4|7256.8|7238.6|7236.8|7598
1610125200000|2021-01-08 17:00:00|7252.9|7249.9|7237|7234|7253.2|7250.8|7234.5|7232|6085
1610128800000|2021-01-08 18:00:00|7236.9|7233.9|7216.4|7213.4|7238|7235.7|7205.6|7203.1|4995
1610132400000|2021-01-08 19:00:00|7216.7|7213.7|7225.6|7222.6|7229.3|7227|7216|7213|4455
1610136000000|2021-01-08 20:00:00|7225.5|7222.5|7235.7|7232.7|7241.8|7238.8|7223.2|7220.8|3061
1610139600000|2021-01-08 21:00:00|7235.6|7232.6|7240.1|7236.3|7241|7238|7230.3|7227.3|2043
1610312400000|2021-01-10 21:00:00|7238.3|7228.3|7240|7230|7246.6|7236.6|7228.1|7218.1|202
1610316000000|2021-01-10 22:00:00|7240.1|7230.1|7225.8|7221.8|7242.5|7232.5|7221.4|7217.8|1934
1610319600000|2021-01-10 23:00:00|7225.7|7221.7|7202|7199|7229.6|7226.6|7196.6|7193.6|5248
1610323200000|2021-01-11 00:00:00|7202.2|7199.2|7202.1|7199.1|7210.6|7207.6|7197.2|7194.4|4190
1610326800000|2021-01-11 01:00:00|7202.2|7199.2|7193|7191.2|7202.9|7199.9|7189|7186.9|4410
1610330400000|2021-01-11 02:00:00|7192.1|7190.3|7197.7|7195.9|7198.5|7196.2|7182.7|7180.9|3911
1610334000000|2021-01-11 03:00:00|7197.9|7196.1|7195.2|7193.4|7200.1|7198.3|7189.8|7187.6|3367
1610337600000|2021-01-11 04:00:00|7195.3|7193.5|7189.8|7188|7198.3|7196.5|7185.5|7182.9|2756
1610341200000|2021-01-11 05:00:00|7189.7|7187.9|7190.3|7188.5|7191.7|7189.9|7186.2|7183.9|3100
1610344800000|2021-01-11 06:00:00|7190.4|7188.6|7197.2|7194.2|7198.3|7196.1|7184.7|7182.9|4108
1610348400000|2021-01-11 07:00:00|7196.9|7193.9|7187.2|7184.2|7200|7198.2|7186.3|7183.8|3968
1610352000000|2021-01-11 08:00:00|7186.7|7184.9|7196.1|7194.3|7203.1|7201.3|7186.7|7184.4|4727
1610355600000|2021-01-11 09:00:00|7196.3|7194.5|7187|7185.2|7203.8|7202|7185.4|7183.6|4028
1610359200000|2021-01-11 10:00:00|7186.9|7185.1|7194|7192.2|7196.4|7194.6|7185.7|7183.5|3598
1610362800000|2021-01-11 11:00:00|7194.1|7192.3|7190.5|7188.7|7196.1|7194.3|7183.4|7181.4|2957
1610366400000|2021-01-11 12:00:00|7190.6|7188.8|7195|7193.2|7196.3|7193.8|7181|7179.2|3913
1610370000000|2021-01-11 13:00:00|7195.4|7193.6|7166.6|7164.8|7195.7|7193.9|7165.1|7163.3|6040
1610373600000|2021-01-11 14:00:00|7166.7|7164.9|7151.6|7149.8|7173.2|7171.4|7147.4|7145.6|6651
1610377200000|2021-01-11 15:00:00|7151.7|7149.9|7168.4|7166.6|7170.7|7168.7|7148.4|7146.6|6443
1610380800000|2021-01-11 16:00:00|7168.5|7166.7|7186.6|7184.8|7188.2|7185.8|7163.6|7161.8|5320
1610384400000|2021-01-11 17:00:00|7186.5|7184.7|7182.5|7179.5|7189.5|7187.3|7180.6|7178.7|5010
1610388000000|2021-01-11 18:00:00|7182.2|7179.2|7181|7179.2|7185.7|7183.9|7177|7174.5|1774
1610391600000|2021-01-11 19:00:00|7180.9|7179.1|7175.2|7173.4|7184.6|7182.8|7174.7|7172|1985
1610395200000|2021-01-11 20:00:00|7175.1|7173.3|7168.6|7165.6|7177.2|7174.8|7167.3|7165.3|2547
1610398800000|2021-01-11 21:00:00|7168.7|7165.7|7163.6|7160.6|7171.9|7169.5|7161.9|7158.6|1457
1610402400000|2021-01-11 22:00:00|7164.3|7160.3|7165.2|7161.8|7172.1|7168.3|7162.8|7159.5|2046
1610406000000|2021-01-11 23:00:00|7166.3|7162.3|7175|7172|7177.6|7175.2|7163.7|7160.3|3283
1610409600000|2021-01-12 00:00:00|7174.2|7172.4|7173.7|7171.9|7178.8|7176.6|7165.5|7163.7|3531
1610413200000|2021-01-12 01:00:00|7173.6|7171.8|7169.5|7166.5|7177.9|7175.8|7158.3|7156|4151
1610416800000|2021-01-12 02:00:00|7169.6|7166.6|7165|7162|7170.1|7167.8|7160.1|7157.5|3628
1610420400000|2021-01-12 03:00:00|7165.1|7162.1|7169.6|7166.6|7170.1|7168.3|7163.2|7160.8|2285
1610424000000|2021-01-12 04:00:00|7169.5|7166.5|7164.3|7162.5|7171.6|7169.8|7161.1|7159|2801
1610427600000|2021-01-12 05:00:00|7164.4|7162.6|7176.5|7174.7|7177.6|7175.8|7161.3|7159.5|3388
1610431200000|2021-01-12 06:00:00|7176.6|7174.8|7186.8|7185|7187.4|7185.1|7173.7|7171.8|3363
1610434800000|2021-01-12 07:00:00|7186.7|7184.9|7190.6|7188.8|7197.6|7195.3|7182.7|7180.8|3354
1610438400000|2021-01-12 08:00:00|7190|7188.2|7177.8|7176|7190.7|7188.9|7169.5|7167.7|3879
1610442000000|2021-01-12 09:00:00|7177.9|7176.1|7189.9|7188.1|7193.7|7191.5|7174.5|7172.7|3850
1610445600000|2021-01-12 10:00:00|7190.1|7188.3|7175.6|7172.6|7197|7195.2|7174.4|7172.4|3158
1610449200000|2021-01-12 11:00:00|7175.5|7172.5|7175|7173.2|7186.1|7184.3|7172.6|7170.8|3213
1610452800000|2021-01-12 12:00:00|7175.2|7173.4|7180.6|7178.8|7183.9|7182.1|7172.9|7170.8|3413
1610456400000|2021-01-12 13:00:00|7180.8|7179|7167.5|7165.7|7182.1|7180.3|7162.4|7160.6|4909
1610460000000|2021-01-12 14:00:00|7167.3|7165.5|7168.8|7167|7174.1|7172.3|7158.9|7157.1|6042
1610463600000|2021-01-12 15:00:00|7168.6|7166.8|7175.6|7173.8|7180.6|7178.7|7164|7162.2|5949
1610467200000|2021-01-12 16:00:00|7175.5|7173.7|7188.3|7186.5|7188.9|7186.6|7175.5|7173.5|4389
1610470800000|2021-01-12 17:00:00|7188.5|7186.7|7193.5|7190.5|7196.5|7194.7|7174.9|7173.1|4855
1610474400000|2021-01-12 18:00:00|7193.2|7190.2|7201.1|7199.3|7205.2|7202.8|7191.5|7188.9|2645
1610478000000|2021-01-12 19:00:00|7201.3|7199.5|7219.2|7217.4|7221.4|7218.9|7201.3|7199|2992
1610481600000|2021-01-12 20:00:00|7219.1|7217.3|7227.9|7224.9|7229.7|7227.9|7215.7|7213.3|2519
1610485200000|2021-01-12 21:00:00|7228|7225|7227|7223|7233.1|7230.8|7224.9|7222.2|1296
1610488800000|2021-01-12 22:00:00|7223.3|7219.3|7225.3|7221.9|7228.5|7224.5|7221.4|7217.4|1597
1610492400000|2021-01-12 23:00:00|7225.2|7222|7229.8|7226.8|7230.7|7228.3|7224.7|7221.9|1510
1610496000000|2021-01-13 00:00:00|7229.9|7226.9|7224.5|7222.7|7234.7|7232.5|7223.8|7221.5|2556
1610499600000|2021-01-13 01:00:00|7224.3|7222.5|7234.1|7232.3|7241|7238.8|7223.9|7221.8|3327
1610503200000|2021-01-13 02:00:00|7234.4|7232.6|7229.3|7227.5|7238.8|7236.9|7226.2|7224.4|3083
1610506800000|2021-01-13 03:00:00|7229.2|7227.4|7229.4|7227.6|7235.8|7234|7229|7226.8|2984
1610510400000|2021-01-13 04:00:00|7229.2|7227.4|7224|7222.2|7229.9|7227.7|7224|7222.2|2201
1610514000000|2021-01-13 05:00:00|7224.1|7222.3|7224.2|7222.4|7226.7|7224.9|7221.3|7219.4|2751
1610517600000|2021-01-13 06:00:00|7224.4|7222.6|7225.7|7223.9|7228.8|7226.8|7223.2|7221.4|2448
1610521200000|2021-01-13 07:00:00|7225.8|7224|7220.1|7217.1|7237.5|7235.7|7219.4|7216.9|3146
1610524800000|2021-01-13 08:00:00|7220.2|7217.2|7208.5|7205.5|7220.9|7218.4|7197.1|7195|4290
1610528400000|2021-01-13 09:00:00|7208.4|7205.4|7201.9|7198.9|7212.8|7210.8|7201.1|7198.7|3736
1610532000000|2021-01-13 10:00:00|7201.8|7198.8|7190.6|7187.6|7202.4|7200.2|7182.4|7180.6|3796
1610535600000|2021-01-13 11:00:00|7190.5|7187.5|7183.1|7180.1|7191.5|7189.3|7181.2|7179.4|3095
1610539200000|2021-01-13 12:00:00|7182.6|7180.8|7181.7|7179.9|7189.2|7187.4|7179.2|7177.4|3690
1610542800000|2021-01-13 13:00:00|7182|7180.2|7181.3|7178.3|7195.3|7192.7|7175.4|7173.6|5181
1610546400000|2021-01-13 14:00:00|7180.6|7178.8|7178.6|7176.8|7188.2|7186.3|7167.2|7165.1|6604
1610550000000|2021-01-13 15:00:00|7178.7|7176.9|7186|7183|7195.6|7193.8|7170.8|7169|6504
1610553600000|2021-01-13 16:00:00|7185.5|7183.7|7188.9|7187.1|7191.2|7189.4|7179|7177.2|4586
1610557200000|2021-01-13 17:00:00|7188.7|7186.9|7195.8|7192.8|7197|7195.2|7178.5|7176.4|4733
1610560800000|2021-01-13 18:00:00|7195.9|7192.9|7193|7190|7205.5|7201.5|7192.3|7189.4|2538
1610564400000|2021-01-13 19:00:00|7192.9|7189.9|7187.9|7186.1|7195.1|7192.7|7187|7184.9|2096
1610568000000|2021-01-13 20:00:00|7187.8|7186|7180.1|7178.3|7189.8|7188|7176.1|7174|1850
1610571600000|2021-01-13 21:00:00|7180.4|7178.6|7180.7|7176.7|7184.2|7180.4|7176.4|7173.9|1656
1610575200000|2021-01-13 22:00:00|7180.6|7176.6|7180.1|7176.1|7185|7181|7178.5|7174.5|1559
1610578800000|2021-01-13 23:00:00|7180.2|7176.2|7191.5|7188.5|7192.3|7190.5|7179.1|7175.9|2466
1610582400000|2021-01-14 00:00:00|7191.6|7188.6|7192.4|7189.4|7195.7|7193.9|7189.1|7187|2721
1610586000000|2021-01-14 01:00:00|7192.3|7189.3|7192|7189|7197.4|7195.6|7190.6|7188.3|2631
1610589600000|2021-01-14 02:00:00|7192.1|7189.1|7194.4|7191.4|7196.5|7194.1|7172.4|7169.6|4019
1610593200000|2021-01-14 03:00:00|7194.3|7191.3|7190.7|7187.7|7194.9|7193|7184.2|7182.3|3007
1610596800000|2021-01-14 04:00:00|7190.8|7187.8|7197.6|7195.8|7199.8|7198|7189.5|7187.7|2236
1610600400000|2021-01-14 05:00:00|7197.1|7195.3|7206.7|7204.9|7207.4|7205.6|7191.6|7189.4|3075
1610604000000|2021-01-14 06:00:00|7206.6|7204.8|7200.8|7197.8|7208|7206.2|7199.5|7197|2470
1610607600000|2021-01-14 07:00:00|7199.7|7197.9|7194.8|7193|7201|7198.7|7189.3|7187.5|2995
1610611200000|2021-01-14 08:00:00|7194.7|7192.9|7201.4|7199.6|7203.5|7201.7|7189.6|7187.8|4346
1610614800000|2021-01-14 09:00:00|7201.3|7199.5|7201.5|7199.7|7203.8|7202|7189.6|7187.3|3307
1610618400000|2021-01-14 10:00:00|7201.6|7199.8|7195.7|7193.9|7202.5|7200.7|7193.4|7191.6|2990
1610622000000|2021-01-14 11:00:00|7195.8|7194|7203.8|7202|7205.8|7204|7195.2|7193.4|2704
1610625600000|2021-01-14 12:00:00|7203.9|7202.1|7196.7|7193.7|7208.9|7207.1|7195.9|7193.6|3092
1610629200000|2021-01-14 13:00:00|7196.4|7194.6|7184.2|7182.4|7198.2|7196.2|7183.3|7181.5|5894
1610632800000|2021-01-14 14:00:00|7184.1|7182.3|7180.9|7179.1|7198.5|7196.7|7178.7|7176.9|5458
1610636400000|2021-01-14 15:00:00|7180.8|7179|7204.4|7202.6|7207.4|7205.5|7179.3|7177.5|5854
1610640000000|2021-01-14 16:00:00|7204.5|7202.7|7225|7223.2|7226.1|7224.3|7202.1|7200.3|4932
1610643600000|2021-01-14 17:00:00|7225.5|7223.7|7234|7231|7241.5|7239.5|7223.9|7222.1|4681
1610647200000|2021-01-14 18:00:00|7234.1|7231.1|7222.5|7219.5|7240.9|7237|7220.5|7217.5|4064
1610650800000|2021-01-14 19:00:00|7222.2|7220.4|7225.5|7222.5|7229.4|7227.1|7219.2|7216.5|2289
1610654400000|2021-01-14 20:00:00|7225.4|7222.4|7233.7|7230.7|7237.6|7234.6|7223.6|7221.2|2509
1610658000000|2021-01-14 21:00:00|7233.6|7230.6|7218.5|7214.5|7235.7|7232.7|7218.5|7214.5|1504
1610661600000|2021-01-14 22:00:00|7219.2|7215.2|7220.4|7216.4|7225.3|7221.3|7215.5|7211.5|2103
1610665200000|2021-01-14 23:00:00|7220.5|7216.5|7218.3|7215.3|7223.4|7220.8|7217.3|7215.3|2038
1610668800000|2021-01-15 00:00:00|7218.1|7215.1|7218.7|7216.9|7231|7228.7|7217.2|7214.6|2994
1610672400000|2021-01-15 01:00:00|7218.6|7216.8|7212.2|7209.2|7221.6|7219.4|7209.7|7207.9|3735
1610676000000|2021-01-15 02:00:00|7211.8|7210|7210.4|7208.6|7214.2|7212.2|7203.6|7201.3|3029
1610679600000|2021-01-15 03:00:00|7210.1|7208.3|7202.6|7200.8|7213.5|7211.7|7201.7|7199.9|2703
1610683200000|2021-01-15 04:00:00|7202.4|7200.6|7204|7202.2|7211.5|7209.2|7197.7|7195.9|2588
1610686800000|2021-01-15 05:00:00|7203.9|7202.1|7197.1|7195.3|7204|7202.2|7191.4|7189.3|3587
1610690400000|2021-01-15 06:00:00|7197.2|7195.4|7193.6|7191.8|7199.4|7197.6|7191.6|7189.8|3165
1610694000000|2021-01-15 07:00:00|7193.7|7191.9|7194.5|7192.7|7203.9|7202.1|7192.5|7189.6|3393
1610697600000|2021-01-15 08:00:00|7194.3|7192.5|7181.1|7179.3|7198.8|7197|7174.5|7172.7|4011
1610701200000|2021-01-15 09:00:00|7181|7179.2|7191.1|7188.1|7191.5|7189.6|7179.8|7178|3070
1610704800000|2021-01-15 10:00:00|7190.3|7188.5|7188.5|7186.7|7194.8|7192.8|7186.1|7184.3|2838
1610708400000|2021-01-15 11:00:00|7188.4|7186.6|7177.7|7174.7|7189.1|7186.8|7174.5|7172.7|2906
1610712000000|2021-01-15 12:00:00|7177.8|7174.8|7174.7|7172.9|7180.3|7178.5|7168.8|7167|4240
1610715600000|2021-01-15 13:00:00|7174.6|7172.8|7164.5|7162.7|7182.3|7178.7|7164.4|7162.6|4861
1610719200000|2021-01-15 14:00:00|7164.4|7162.6|7149|7146|7166.9|7165.1|7146.7|7144.9|5639
1610722800000|2021-01-15 15:00:00|7148.8|7145.8|7138.2|7136.4|7149.7|7147.9|7119.6|7117.8|7310
1610726400000|2021-01-15 16:00:00|7138.3|7136.5|7158.5|7156.7|7160|7158.2|7132.5|7130.7|5450
1610730000000|2021-01-15 17:00:00|7158.6|7156.8|7153.8|7150.8|7159.6|7157.8|7148.3|7146.5|4505
1610733600000|2021-01-15 18:00:00|7153.7|7150.7|7145.7|7142.7|7154.1|7152|7143.1|7140.7|2291
1610737200000|2021-01-15 19:00:00|7146|7144.2|7141.7|7138.7|7149|7146.8|7141.2|7138.7|2118
1610740800000|2021-01-15 20:00:00|7141.5|7138.5|7138.7|7135.7|7145.5|7143.1|7138|7135.6|2365
1610744400000|2021-01-15 21:00:00|7137.9|7136.1|7131.9|7128.9|7138.2|7136.1|7130.4|7127.4|1828
1610917200000|2021-01-17 21:00:00|7145.3|7136.6|7146|7136|7147.5|7140.5|7139.7|7133.6|117
1610920800000|2021-01-17 22:00:00|7145.6|7135.6|7140.3|7137.3|7147.2|7138.7|7139.1|7132.3|1290
1610924400000|2021-01-17 23:00:00|7140.2|7137.2|7119.2|7116.2|7141.2|7138.2|7119|7116|3357
1610928000000|2021-01-18 00:00:00|7119.1|7116.1|7126.6|7124.8|7131.5|7129.3|7117.9|7115.9|3623
1610931600000|2021-01-18 01:00:00|7126.5|7124.7|7129|7126|7130.3|7128.2|7119.8|7118|4090
1610935200000|2021-01-18 02:00:00|7128.9|7125.9|7135.3|7133.5|7136.6|7134.8|7125.6|7123.8|3352
1610938800000|2021-01-18 03:00:00|7135.4|7133.6|7130|7128.2|7135.6|7133.8|7125.3|7123.1|3204
1610942400000|2021-01-18 04:00:00|7130.3|7128.5|7123.2|7121.4|7131.3|7129.5|7121.2|7119.4|2512
1610946000000|2021-01-18 05:00:00|7123.3|7121.5|7126.4|7124.6|7128.9|7127.1|7118.7|7116.9|2814
1610949600000|2021-01-18 06:00:00|7126.3|7124.5|7125.1|7122.1|7128.5|7126.2|7120.4|7118.6|2518
1610953200000|2021-01-18 07:00:00|7124.2|7122.4|7111|7108|7128.9|7126.9|7110.2|7108|3327
1610956800000|2021-01-18 08:00:00|7110.8|7107.8|7102.5|7099.5|7113.5|7111.3|7098.7|7096.8|4721
1610960400000|2021-01-18 09:00:00|7101.9|7100.1|7104.3|7102.5|7110.5|7108|7097.3|7094.9|4095
1610964000000|2021-01-18 10:00:00|7104.2|7102.4|7104.3|7102.5|7109.3|7107.5|7102.7|7100.7|2817
1610967600000|2021-01-18 11:00:00|7104.4|7102.6|7110.1|7107.1|7114.2|7112.4|7102.5|7100.7|3060
1610971200000|2021-01-18 12:00:00|7110.2|7107.2|7103.5|7101.7|7112|7109.8|7102.5|7100.7|2628
1610974800000|2021-01-18 13:00:00|7103.8|7102|7115.2|7113.4|7116.6|7114.8|7101.9|7100.1|3414
1610978400000|2021-01-18 14:00:00|7115.3|7113.5|7116.5|7114.7|7117.5|7115.4|7105.6|7103.4|4160
1610982000000|2021-01-18 15:00:00|7117.2|7114.2|7115.9|7114.1|7119|7116.8|7110.3|7107.9|3524
1610985600000|2021-01-18 16:00:00|7116.5|7114.7|7112.6|7110.8|7117.3|7115|7111.4|7109.4|2146
1610989200000|2021-01-18 17:00:00|7112.7|7110.9|7110.5|7107.5|7114|7112.2|7107.5|7105.1|1277
1610992800000|2021-01-18 18:00:00|7110.4|7107.4|7110.6|7107.6|7111.2|7108.4|7109.6|7106.8|1379
1610996400000|2021-01-18 19:00:00|7110.7|7107.7|7111.4|7108.4|7111.7|7108.9|7110|7107|1279
1611000000000|2021-01-18 20:00:00|7111.5|7108.5|7115.8|7111.8|7118.2|7114.8|7110.8|7107.9|2392
1611003600000|2021-01-18 21:00:00|7115.7|7111.7|7113.4|7109.4|7118.2|7116.4|7110.7|7106.7|2134
1611007200000|2021-01-18 22:00:00|7113.6|7109.6|7114.6|7110.6|7116.4|7112.8|7110.1|7106.1|1934
1611010800000|2021-01-18 23:00:00|7114.9|7110.9|7117.1|7114.1|7117.3|7115|7106.7|7103.7|2278
1611014400000|2021-01-19 00:00:00|7117|7114|7129.1|7126.1|7130.1|7127.7|7116.1|7114|3030
1611018000000|2021-01-19 01:00:00|7129.3|7126.3|7132.2|7130.4|7138.3|7136.1|7127.1|7125.3|3650
1611021600000|2021-01-19 02:00:00|7132.5|7130.7|7137.4|7135.6|7141.8|7140|7130.8|7129|3251
1611025200000|2021-01-19 03:00:00|7137.5|7135.7|7135.1|7133.3|7142.4|7140|7132.7|7130.9|3342
1611028800000|2021-01-19 04:00:00|7135|7133.2|7136.7|7133.7|7136.9|7134.7|7129.7|7127.9|2263
1611032400000|2021-01-19 05:00:00|7136.9|7133.9|7135|7133.2|7138.7|7136.8|7129.1|7127.3|2592
1611036000000|2021-01-19 06:00:00|7135.2|7133.4|7135.4|7132.4|7137.5|7135.4|7130.9|7129.1|2548
1611039600000|2021-01-19 07:00:00|7135.5|7132.5|7133.5|7131.7|7138.4|7136.6|7124.8|7123|3370
1611043200000|2021-01-19 08:00:00|7133.8|7132|7121.5|7119.7|7139.4|7137.6|7121.4|7119.6|3816
1611046800000|2021-01-19 09:00:00|7121.6|7119.8|7121.9|7118.9|7124.3|7122.5|7115.4|7113.5|3207
1611050400000|2021-01-19 10:00:00|7122|7119|7119.6|7117.8|7128.1|7126.3|7116.9|7115.1|3701
1611054000000|2021-01-19 11:00:00|7119.5|7117.7|7125.9|7124.1|7129.4|7127.6|7119|7117.2|2845
1611057600000|2021-01-19 12:00:00|7125.8|7124|7126.3|7124.5|7130.6|7128.8|7120|7118.2|3012
1611061200000|2021-01-19 13:00:00|7126.4|7124.6|7128.9|7127.1|7133.1|7131.3|7123.8|7122|4153
1611064800000|2021-01-19 14:00:00|7128.6|7126.8|7107.3|7105.5|7135.7|7133.9|7103.6|7101.8|5302
1611068400000|2021-01-19 15:00:00|7106.9|7105.1|7115.4|7113.6|7117.6|7115.8|7105.7|7103.9|6299
1611072000000|2021-01-19 16:00:00|7115.5|7113.7|7115.6|7113.8|7119.5|7117.7|7108.3|7106.5|4404
1611075600000|2021-01-19 17:00:00|7115.5|7113.7|7116.9|7113.9|7119.6|7117.8|7110.5|7108.7|3286
1611079200000|2021-01-19 18:00:00|7117|7114|7109.3|7107.5|7118.1|7115.9|7107.8|7106|1860
1611082800000|2021-01-19 19:00:00|7109.2|7107.4|7114.6|7112.8|7117.8|7116|7107.3|7105.5|1933
1611086400000|2021-01-19 20:00:00|7114.8|7113|7116.7|7113.7|7117.1|7115.3|7111.4|7109.3|2084
1611090000000|2021-01-19 21:00:00|7116.6|7113.6|7122.1|7118.1|7124.3|7120.3|7114.9|7112.3|1176
1611093600000|2021-01-19 22:00:00|7124.1|7120.9|7121.1|7117.1|7124.1|7120.9|7118.9|7115.4|1863
1611097200000|2021-01-19 23:00:00|7120.8|7116.8|7130.6|7128.8|7133.5|7131.3|7117|7114|2748
1611100800000|2021-01-20 00:00:00|7130.4|7128.6|7122.6|7120.8|7132.5|7130.7|7121.2|7119|3283
1611104400000|2021-01-20 01:00:00|7122.7|7120.9|7122.2|7120.4|7129.1|7127.3|7117.1|7115|2857
1611108000000|2021-01-20 02:00:00|7122.3|7120.5|7131.7|7129.9|7135.4|7133.1|7121.6|7119.8|2414
1611111600000|2021-01-20 03:00:00|7131.8|7130|7130.3|7128.5|7134.1|7132|7125.5|7123.7|2679
1611115200000|2021-01-20 04:00:00|7130.4|7128.6|7130.4|7128.6|7133|7131.2|7125.3|7123.3|2088
1611118800000|2021-01-20 05:00:00|7130.5|7128.7|7133.7|7131.9|7136.8|7134.7|7130.5|7128.7|2394
1611122400000|2021-01-20 06:00:00|7133.5|7131.7|7143.6|7140.1|7144.6|7142.8|7130.7|7128.9|2947
1611126000000|2021-01-20 07:00:00|7143.4|7140.4|7148.2|7146.4|7150.5|7148.1|7140.3|7138.5|2837
1611129600000|2021-01-20 08:00:00|7148.1|7146.3|7140.2|7138.4|7149.4|7147.6|7138.1|7136.3|3666
1611133200000|2021-01-20 09:00:00|7140.1|7138.3|7139|7137.2|7142.8|7141|7133.2|7131.4|3580
1611136800000|2021-01-20 10:00:00|7138.9|7137.1|7141.1|7139.3|7142.4|7140.6|7131.9|7129.8|3435
1611140400000|2021-01-20 11:00:00|7141.2|7139.4|7133.3|7131.5|7142.4|7140.6|7133.1|7131.3|2919
1611144000000|2021-01-20 12:00:00|7133.2|7131.4|7133|7131.2|7136.3|7134.5|7129.1|7127.3|2792
1611147600000|2021-01-20 13:00:00|7133.1|7131.3|7141.5|7139.7|7142.3|7140.5|7130.3|7128.5|4097
1611151200000|2021-01-20 14:00:00|7141.6|7139.8|7139.1|7136.1|7150.2|7148.4|7135.9|7134.1|5527
1611154800000|2021-01-20 15:00:00|7139.2|7136.2|7163.8|7162|7175.6|7173.8|7138.8|7136.2|6724
1611158400000|2021-01-20 16:00:00|7163.9|7162.1|7162.3|7160.5|7165.9|7164.1|7153.7|7151.9|4814
1611162000000|2021-01-20 17:00:00|7162.4|7160.6|7160.1|7158.3|7164.9|7163.1|7155.5|7153.7|4041
1611165600000|2021-01-20 18:00:00|7160.4|7157.4|7162.8|7161|7168.2|7166.4|7160|7157|1884
1611169200000|2021-01-20 19:00:00|7162.7|7160.9|7169.2|7167.4|7170.7|7168.6|7158.4|7156.3|1897
1611172800000|2021-01-20 20:00:00|7169.3|7167.5|7172.6|7170.8|7174.4|7171.8|7164.4|7162.4|2010
1611176400000|2021-01-20 21:00:00|7172.5|7170.7|7173.7|7170.4|7174.3|7171.9|7169.5|7167.2|1230
1611180000000|2021-01-20 22:00:00|7173.8|7169.7|7173.6|7170.6|7177.6|7174.4|7173|7169.6|1477
1611183600000|2021-01-20 23:00:00|7173.5|7170.5|7186.2|7183.2|7196.4|7194.3|7173|7170|2371
1611187200000|2021-01-21 00:00:00|7186.1|7183.1|7186|7183|7189.1|7186.8|7176.6|7174.8|3080
1611190800000|2021-01-21 01:00:00|7185.9|7182.9|7197|7195.2|7200.5|7198.3|7184.8|7182.3|3452
1611194400000|2021-01-21 02:00:00|7196.9|7195.1|7207.5|7205.7|7210|7208|7195.9|7194.1|3064
1611198000000|2021-01-21 03:00:00|7207.6|7205.8|7210|7208.2|7210.7|7208.9|7204.2|7202.4|2894
1611201600000|2021-01-21 04:00:00|7209.9|7208.1|7206.7|7204.9|7210.5|7208.7|7204.1|7201.8|2214
1611205200000|2021-01-21 05:00:00|7206.6|7204.8|7210.9|7209.1|7212.9|7210.7|7206.1|7204.1|2364
1611208800000|2021-01-21 06:00:00|7210.8|7209|7208|7205|7212.5|7210.7|7201.3|7199.4|2525
1611212400000|2021-01-21 07:00:00|7207.3|7205.5|7200.1|7198.3|7208.5|7206.3|7194.8|7193|3087
1611216000000|2021-01-21 08:00:00|7200|7198.2|7209.4|7206.4|7209.4|7207.2|7195.1|7193.3|4179
1611219600000|2021-01-21 09:00:00|7209|7207.2|7218|7216.2|7220.7|7218.4|7205.4|7203.6|3449
1611223200000|2021-01-21 10:00:00|7217.9|7216.1|7217.1|7215.3|7220.1|7218.1|7212|7210.2|2828
1611226800000|2021-01-21 11:00:00|7217|7215.2|7218.2|7216.4|7219.8|7218|7210.1|7208.3|2615
1611230400000|2021-01-21 12:00:00|7217.9|7216.1|7210.2|7208.4|7224.1|7222.3|7208.5|7206.7|3187
1611234000000|2021-01-21 13:00:00|7210.1|7208.3|7203.8|7202|7219.4|7217.6|7203.5|7201.7|6278
1611237600000|2021-01-21 14:00:00|7203.9|7202.1|7201.8|7198.8|7209.7|7207.7|7195.4|7193.6|6698
1611241200000|2021-01-21 15:00:00|7202|7199|7198.1|7196.3|7212.5|7210.6|7197|7195.2|5626
1611244800000|2021-01-21 16:00:00|7198.7|7196.9|7189.9|7188.1|7204.7|7202.9|7184.6|7182.8|4709
1611248400000|2021-01-21 17:00:00|7190|7188.2|7187.4|7184.4|7190|7188.2|7178.2|7176.4|4012
1611252000000|2021-01-21 18:00:00|7187|7184|7192.6|7189.6|7193.4|7191.4|7187|7184|2013
1611255600000|2021-01-21 19:00:00|7192.5|7189.5|7200|7197|7200|7197.6|7190.5|7188.7|2073
1611259200000|2021-01-21 20:00:00|7199.9|7196.9|7204.3|7201.3|7205.6|7203.4|7195.3|7192.9|1959
1611262800000|2021-01-21 21:00:00|7204|7201|7222|7218.1|7222.6|7219.6|7197.9|7195.4|2072
1611266400000|2021-01-21 22:00:00|7218.5|7214.5|7219.3|7215.8|7221.6|7218.6|7215.6|7211.6|1817
1611270000000|2021-01-21 23:00:00|7219.1|7215.9|7215.5|7212.5|7224.6|7221.6|7214|7211.8|2295
1611273600000|2021-01-22 00:00:00|7215.6|7212.6|7219.9|7216.9|7227.1|7224.5|7214.3|7211.7|2909
1611277200000|2021-01-22 01:00:00|7220|7217|7205.9|7204.1|7220.1|7217.1|7204|7202.1|3129
1611280800000|2021-01-22 02:00:00|7206|7204.2|7201|7198|7208.6|7206.8|7197.8|7196|3199
1611284400000|2021-01-22 03:00:00|7200.9|7197.9|7195.1|7192.1|7201.5|7199.7|7191.9|7189.8|2786
1611288000000|2021-01-22 04:00:00|7195|7192|7194.7|7192.9|7197|7194.8|7192.1|7190.3|2121
1611291600000|2021-01-22 05:00:00|7194.6|7192.8|7195.5|7193.7|7199.4|7197.6|7193.2|7190.9|2147
1611295200000|2021-01-22 06:00:00|7195.6|7193.8|7185.8|7182.8|7196.2|7193.8|7182.7|7180.6|2778
1611298800000|2021-01-22 07:00:00|7185.9|7182.9|7184.1|7182.3|7187.6|7185.2|7179.3|7177.3|2817
1611302400000|2021-01-22 08:00:00|7184|7182.2|7193.1|7190.1|7193.5|7191.4|7179.5|7177.7|4016
1611306000000|2021-01-22 09:00:00|7193|7191.2|7186.1|7184.3|7197.6|7195.1|7179.7|7177.9|4120
1611309600000|2021-01-22 10:00:00|7186.7|7184.9|7185|7183.2|7192.4|7190.6|7180.5|7178.5|3412
1611313200000|2021-01-22 11:00:00|7185.1|7183.3|7179.8|7178|7190.1|7188.3|7176.4|7174.1|3534
1611316800000|2021-01-22 12:00:00|7179.7|7177.9|7177.1|7175.3|7183.1|7181.3|7169.6|7167.6|3259
1611320400000|2021-01-22 13:00:00|7177|7175.2|7174.7|7171.7|7180.7|7178.9|7167.7|7165.9|4907
1611324000000|2021-01-22 14:00:00|7174.6|7171.6|7183.9|7180.9|7184.7|7182.5|7168|7166.2|5379
1611327600000|2021-01-22 15:00:00|7183.7|7180.7|7180.3|7178.5|7195.2|7193.4|7168.7|7166.9|6187
1611331200000|2021-01-22 16:00:00|7180.2|7178.4|7188.1|7186.3|7189.3|7187.5|7173.8|7171.7|4839
1611334800000|2021-01-22 17:00:00|7188|7186.2|7178.4|7175.4|7188.8|7186.8|7175.5|7173.7|4461
1611338400000|2021-01-22 18:00:00|7177.8|7176|7175.3|7172.3|7183.3|7181.4|7174.3|7171.9|1671
1611342000000|2021-01-22 19:00:00|7175.1|7173.3|7182.4|7180.6|7183.5|7181.1|7174.6|7172.4|1561
1611345600000|2021-01-22 20:00:00|7183.1|7180.1|7182.3|7179.3|7186.9|7184.2|7175.9|7173.3|1795
1611349200000|2021-01-22 21:00:00|7182.4|7179.4|7181.8|7178.8|7185|7181|7178.1|7175.6|1702
1611522000000|2021-01-24 21:00:00|7183.8|7175.1|7182.1|7173.2|7201.8|7191.8|7180.9|7170.9|387
1611525600000|2021-01-24 22:00:00|7186.7|7176.7|7174.4|7171.4|7189|7179|7174|7168.3|1449
1611529200000|2021-01-24 23:00:00|7174.3|7171.3|7181.4|7178.4|7187.9|7184.6|7174.3|7171.3|2752
1611532800000|2021-01-25 00:00:00|7181.5|7178.5|7193|7191.2|7197|7194.7|7178.2|7175.2|2876
1611536400000|2021-01-25 01:00:00|7193.8|7190.8|7190.7|7188.9|7196.2|7193.8|7184.4|7182.1|3103
1611540000000|2021-01-25 02:00:00|7191.4|7188.4|7204.8|7203|7208.1|7205.9|7189.5|7187.7|2605
1611543600000|2021-01-25 03:00:00|7204.7|7202.9|7206.4|7204.6|7209.9|7207.6|7203.7|7201.9|1954
1611547200000|2021-01-25 04:00:00|7206.5|7204.7|7206.1|7204.3|7211.9|7209.5|7205.5|7203.7|1684
1611550800000|2021-01-25 05:00:00|7206.2|7204.4|7213|7211.2|7214.3|7212.5|7205.4|7203.6|2093
1611554400000|2021-01-25 06:00:00|7213.1|7211.3|7210.7|7207.7|7217.9|7216.1|7209.4|7207.3|2531
1611558000000|2021-01-25 07:00:00|7210.8|7207.8|7214.4|7211.4|7216.1|7214.3|7208.6|7206.8|3412
1611561600000|2021-01-25 08:00:00|7214.5|7211.5|7210.4|7208.6|7215.1|7213.3|7203.2|7201.4|4094
1611565200000|2021-01-25 09:00:00|7210.5|7208.7|7206.1|7204.3|7212|7210.1|7198.8|7197|4184
1611568800000|2021-01-25 10:00:00|7206.2|7204.4|7214.4|7212.6|7215.5|7213.7|7199.2|7197.4|3318
1611572400000|2021-01-25 11:00:00|7214.3|7212.5|7212.8|7211|7216.9|7215.1|7208.3|7206.5|2974
1611576000000|2021-01-25 12:00:00|7212.6|7210.8|7208.9|7207.1|7216.4|7214.6|7206.7|7204.9|3700
1611579600000|2021-01-25 13:00:00|7209|7207.2|7209.5|7206.5|7216.7|7214.9|7202.2|7200.4|4732
1611583200000|2021-01-25 14:00:00|7209|7207.2|7197.2|7195.4|7215.8|7214|7193.2|7191.4|5695
1611586800000|2021-01-25 15:00:00|7197.3|7195.5|7188.5|7186.7|7202.3|7200.5|7186|7184.2|6128
1611590400000|2021-01-25 16:00:00|7188.2|7186.4|7191.7|7189.9|7194.2|7192.4|7171.8|7170|6548
1611594000000|2021-01-25 17:00:00|7191.9|7190.1|7196|7193|7201|7199.2|7189.7|7187.6|4448
1611597600000|2021-01-25 18:00:00|7196.1|7193.1|7197.5|7195.7|7208.3|7204.3|7187.3|7183.3|2497
1611601200000|2021-01-25 19:00:00|7197.6|7195.8|7188.3|7186.5|7198.1|7196.3|7187.4|7185.6|2826
1611604800000|2021-01-25 20:00:00|7188.2|7186.4|7196.7|7194.9|7199|7196.7|7186.6|7184.8|2194
1611608400000|2021-01-25 21:00:00|7196.8|7195|7200.8|7196.8|7201.5|7199.2|7195.1|7192.7|1279
1611612000000|2021-01-25 22:00:00|7200.7|7196.7|7198.7|7194.7|7205.5|7201.5|7198|7194|1494
1611615600000|2021-01-25 23:00:00|7199.2|7194.8|7200.8|7197.8|7202.8|7200.8|7198.1|7194.5|1123
1611619200000|2021-01-26 00:00:00|7200.6|7197.6|7189.5|7187.7|7200.7|7197.7|7188|7186.2|1716
1611622800000|2021-01-26 01:00:00|7189.4|7187.6|7196.9|7193.9|7197.5|7195.7|7185.3|7183.3|2406
1611626400000|2021-01-26 02:00:00|7196.2|7194.4|7197.1|7195.3|7200.1|7198.3|7193.2|7191.4|2439
1611630000000|2021-01-26 03:00:00|7196.6|7194.8|7192.1|7190.3|7197.3|7195.5|7189.5|7187.7|1908
1611633600000|2021-01-26 04:00:00|7192.2|7190.4|7182|7180.2|7193.6|7191.8|7178.8|7177|1994
1611637200000|2021-01-26 05:00:00|7182.4|7180.6|7183.6|7180.6|7186.4|7184.6|7180.2|7178.4|1734
1611640800000|2021-01-26 06:00:00|7182.7|7180.9|7177.4|7174.4|7183.2|7181.1|7171.7|7169.9|2429
1611644400000|2021-01-26 07:00:00|7177.6|7174.6|7171|7169.2|7185.2|7183.4|7168.3|7166.5|3874
1611648000000|2021-01-26 08:00:00|7171.1|7169.3|7195.4|7193.6|7197.2|7195.4|7170.7|7168.9|4559
1611651600000|2021-01-26 09:00:00|7195.5|7193.7|7199.3|7197.5|7201.8|7199.7|7191.2|7189.4|3757
1611655200000|2021-01-26 10:00:00|7199.2|7197.4|7202.3|7200.5|7204.8|7203|7195.2|7193.4|2904
1611658800000|2021-01-26 11:00:00|7202.7|7200.9|7217.1|7215.3|7219.2|7217.4|7202.3|7200.5|2856
1611662400000|2021-01-26 12:00:00|7217.5|7215.7|7230.3|7228.5|7233.1|7231.3|7216.7|7214.9|3954
1611666000000|2021-01-26 13:00:00|7230.2|7228.4|7239.7|7237.9|7244.7|7242.3|7229|7227.2|3989
1611669600000|2021-01-26 14:00:00|7240.4|7237.4|7240.4|7237.4|7248.6|7246.5|7238.6|7236.8|5054
1611673200000|2021-01-26 15:00:00|7240.5|7237.5|7241.9|7240.1|7248.6|7246.8|7239.2|7237.4|5518
1611676800000|2021-01-26 16:00:00|7242|7240.2|7230.6|7228.8|7243.5|7241.7|7227.6|7225.8|4086
1611680400000|2021-01-26 17:00:00|7230.8|7229|7237|7234|7238.9|7237.1|7230.3|7228.4|2871
1611684000000|2021-01-26 18:00:00|7237.1|7234.1|7240.9|7239.1|7243.3|7241.4|7236.3|7233.7|1762
1611687600000|2021-01-26 19:00:00|7241|7239.2|7240.1|7238.3|7245.7|7243.4|7238.4|7236.6|1445
1611691200000|2021-01-26 20:00:00|7240.2|7238.4|7243.3|7241.5|7246.4|7244|7240.1|7238.3|1515
1611694800000|2021-01-26 21:00:00|7243.2|7241.4|7239.8|7236.2|7245.4|7243.1|7239.8|7236|1179
1611698400000|2021-01-26 22:00:00|7241|7237|7238.6|7235.6|7244.7|7240.7|7237.2|7234.1|1749
1611702000000|2021-01-26 23:00:00|7238.4|7235.4|7239.8|7236.8|7241.3|7238.3|7232.5|7230.3|2076
1611705600000|2021-01-27 00:00:00|7239.7|7236.7|7239|7237.2|7246.9|7243.9|7234.5|7231.9|3118
1611709200000|2021-01-27 01:00:00|7238.9|7237.1|7231.2|7229.4|7240.9|7239.1|7227.7|7225.9|3982
1611712800000|2021-01-27 02:00:00|7231.1|7229.3|7229.4|7227.6|7233.4|7231.6|7226|7224.2|3431
1611716400000|2021-01-27 03:00:00|7229.5|7227.7|7231|7229.2|7233.3|7231.5|7225.3|7222.9|3162
1611720000000|2021-01-27 04:00:00|7230.9|7229.1|7228.3|7226.5|7232.4|7230.6|7225.3|7223.5|2577
1611723600000|2021-01-27 05:00:00|7228.2|7226.4|7233.1|7231.3|7234.3|7232.5|7226|7224.2|2598
1611727200000|2021-01-27 06:00:00|7233.2|7231.4|7229.7|7226.7|7236.9|7235.1|7224|7222.1|2992
1611730800000|2021-01-27 07:00:00|7229.1|7227.3|7228.6|7226.8|7230.4|7228.6|7223.1|7221.3|3001
1611734400000|2021-01-27 08:00:00|7227.8|7226|7220.7|7218.9|7233.3|7231.5|7219.3|7217.5|4500
1611738000000|2021-01-27 09:00:00|7220.5|7218.7|7223.4|7221.6|7226.8|7225|7214.7|7212.9|3946
1611741600000|2021-01-27 10:00:00|7223.3|7221.5|7236.2|7233.2|7238.3|7236.5|7218.4|7216.6|3374
1611745200000|2021-01-27 11:00:00|7235.6|7233.8|7212.8|7211|7236.2|7234|7209.5|7207.7|4388
1611748800000|2021-01-27 12:00:00|7213.2|7210.2|7199.9|7198.1|7217.2|7215.4|7199.4|7197.6|5050
1611752400000|2021-01-27 13:00:00|7199.8|7198|7185.1|7183.3|7199.8|7198|7179.7|7177.9|5231
1611756000000|2021-01-27 14:00:00|7185.2|7183.4|7163.7|7161.9|7187.9|7186.1|7147.6|7145.5|6347
1611759600000|2021-01-27 15:00:00|7163.2|7161.4|7183.5|7181.7|7185.2|7183.4|7161.7|7159.9|6242
1611763200000|2021-01-27 16:00:00|7183.6|7181.8|7178.9|7177.1|7188.8|7186.9|7177.4|7175.6|5343
1611766800000|2021-01-27 17:00:00|7178.8|7177|7194.1|7191.1|7196.1|7194.3|7177.8|7175.8|5203
1611770400000|2021-01-27 18:00:00|7194.6|7191.6|7193.6|7189.6|7198.2|7194.8|7189.8|7187.4|2876
1611774000000|2021-01-27 19:00:00|7193|7189|7167.5|7164.5|7200.8|7197.8|7165|7162.3|5932
1611777600000|2021-01-27 20:00:00|7167.4|7164.4|7160.9|7159.1|7171.2|7168.2|7152.9|7150.4|6307
1611781200000|2021-01-27 21:00:00|7161.5|7158.5|7160.4|7156.4|7165.5|7162.5|7151.7|7149.7|3184
1611784800000|2021-01-27 22:00:00|7161.8|7157.8|7161.8|7158.8|7168.2|7164.2|7159.8|7155.8|1761
1611788400000|2021-01-27 23:00:00|7161.7|7158.2|7142.9|7139.9|7163.3|7159.3|7137.7|7135.2|2833
1611792000000|2021-01-28 00:00:00|7143|7140|7134|7131|7148.5|7145.6|7132.5|7130.4|4205
1611795600000|2021-01-28 01:00:00|7133.4|7131.6|7149.3|7147.5|7155|7153.2|7133.1|7130.4|4119
1611799200000|2021-01-28 02:00:00|7149.4|7147.6|7144.9|7143.1|7153|7151|7139.2|7137.4|3120
1611802800000|2021-01-28 03:00:00|7144.8|7143|7139|7136|7145.1|7143.2|7136.4|7134.6|3130
1611806400000|2021-01-28 04:00:00|7139.1|7136.1|7136.8|7135|7139.5|7137.7|7131.1|7129|2593
1611810000000|2021-01-28 05:00:00|7136.9|7135.1|7139.9|7138.1|7142.2|7140.2|7133.4|7131.6|2560
1611813600000|2021-01-28 06:00:00|7139.8|7138|7136.9|7135.1|7140.3|7138.1|7128.2|7126.4|2962
1611817200000|2021-01-28 07:00:00|7136.8|7135|7129.7|7127.9|7137.5|7135|7116.9|7115.1|5240
1611820800000|2021-01-28 08:00:00|7129.8|7128|7113|7111.2|7143.5|7141|7112.8|7111|6263
1611824400000|2021-01-28 09:00:00|7113.2|7111.4|7115.4|7113.6|7119.6|7117.8|7106.4|7104.3|5628
1611828000000|2021-01-28 10:00:00|7115|7113.2|7132.6|7130.8|7137.1|7135.3|7111.2|7109.4|5310
1611831600000|2021-01-28 11:00:00|7132|7130.2|7122.8|7121|7134|7132.2|7121|7119.2|4927
1611835200000|2021-01-28 12:00:00|7122.7|7120.9|7115.5|7113.7|7127.8|7126|7113.4|7111.6|4275
1611838800000|2021-01-28 13:00:00|7115.3|7113.5|7145|7143.2|7146|7143.9|7106.9|7105.1|6182
1611842400000|2021-01-28 14:00:00|7145.1|7143.3|7147.3|7145.5|7161.1|7159.3|7143.8|7142|6140
1611846000000|2021-01-28 15:00:00|7148.2|7145.2|7162.2|7160.4|7173.2|7171.4|7146.7|7144.3|6618
1611849600000|2021-01-28 16:00:00|7162.3|7160.5|7172|7170.2|7174.5|7172.7|7160.4|7158.6|5025
1611853200000|2021-01-28 17:00:00|7171.9|7170.1|7182.2|7179.2|7183.4|7181.6|7171.9|7170.1|4188
1611856800000|2021-01-28 18:00:00|7182.4|7179.4|7193.3|7191.5|7196|7193.8|7180.5|7178.7|2381
1611860400000|2021-01-28 19:00:00|7193.4|7191.6|7192.4|7190.6|7197.1|7194.9|7189.6|7187.8|2322
1611864000000|2021-01-28 20:00:00|7192.3|7190.5|7186.8|7183.8|7195.2|7193.4|7185.7|7182.7|2909
1611867600000|2021-01-28 21:00:00|7186.2|7184.4|7174.5|7170.5|7187.3|7185.5|7174.5|7170.5|1932
1611871200000|2021-01-28 22:00:00|7176.4|7172.6|7175.6|7171.6|7186.5|7182.5|7172.9|7168.9|1889
1611874800000|2021-01-28 23:00:00|7175.5|7171.5|7175.1|7172.1|7181.2|7178.2|7172|7170.2|2345
1611878400000|2021-01-29 00:00:00|7175.2|7172.2|7168.3|7166.5|7177.6|7175.2|7162.5|7160.3|2782
1611882000000|2021-01-29 01:00:00|7168.4|7166.6|7168.2|7166.4|7180.4|7178.6|7167.1|7165.1|3047
1611885600000|2021-01-29 02:00:00|7168.3|7166.5|7165|7163.2|7171.6|7169.8|7157.6|7155.6|3217
1611889200000|2021-01-29 03:00:00|7165.1|7163.3|7157|7155.2|7167.5|7165.7|7156.2|7154.4|2890
1611892800000|2021-01-29 04:00:00|7156.3|7154.5|7157.4|7155.6|7159|7157.1|7153.2|7151.4|2894
1611896400000|2021-01-29 05:00:00|7157.3|7155.5|7156.1|7154.3|7157.5|7155.7|7151.8|7149.6|3057
1611900000000|2021-01-29 06:00:00|7156|7154.2|7165.5|7163.7|7166.7|7164.9|7153|7150.7|2981
1611903600000|2021-01-29 07:00:00|7166.2|7163.2|7165.1|7162.1|7169.4|7167.6|7158.1|7156.3|4924
1611907200000|2021-01-29 08:00:00|7164.6|7162.8|7172.9|7169.9|7173.3|7170.4|7155.1|7153.3|5135
1611910800000|2021-01-29 09:00:00|7172.7|7169.7|7167.4|7164.4|7179.9|7177.6|7155.5|7153.7|5114
1611914400000|2021-01-29 10:00:00|7167.3|7164.3|7176.3|7174.5|7177.1|7174.8|7159.2|7157.4|4979
1611918000000|2021-01-29 11:00:00|7176.2|7174.4|7188.4|7186.6|7191.5|7188.9|7173.9|7171.5|5056
1611921600000|2021-01-29 12:00:00|7188.3|7186.5|7192.5|7190.7|7207.4|7204.9|7187.6|7185.8|5260
1611925200000|2021-01-29 13:00:00|7193.1|7190.1|7215|7213.2|7219.9|7217.8|7181.6|7178.6|7378
1611928800000|2021-01-29 14:00:00|7215.1|7213.3|7215.7|7212.7|7226.9|7225.1|7202.7|7200.4|6314
1611932400000|2021-01-29 15:00:00|7215.6|7213.8|7207.6|7205.8|7223.6|7221.1|7199.3|7196.7|6313
1611936000000|2021-01-29 16:00:00|7207.7|7205.9|7200.9|7199.1|7209.4|7207|7191.6|7189.5|6642
1611939600000|2021-01-29 17:00:00|7200.8|7199|7186.7|7183.7|7206.3|7204|7183.6|7181.7|6383
1611943200000|2021-01-29 18:00:00|7186.6|7183.6|7186|7184.2|7193.2|7190.8|7175.2|7172.9|5393
1611946800000|2021-01-29 19:00:00|7185.9|7184.1|7181.3|7178.3|7196.1|7193.7|7179.8|7176.8|4354
1611950400000|2021-01-29 20:00:00|7181.4|7178.4|7186|7183|7194.4|7192.1|7181.4|7178.4|4189
1611954000000|2021-01-29 21:00:00|7185.7|7182.7|7183.6|7179.6|7189.5|7186.5|7179.1|7175.1|2578
1612126800000|2021-01-31 21:00:00|7170.8|7160.8|7162.4|7153.7|7171.2|7162.6|7160.6|7152.4|208
1612130400000|2021-01-31 22:00:00|7162|7154.5|7170.8|7166.8|7178.7|7169|7161.4|7152.5|2804
1612134000000|2021-01-31 23:00:00|7170.6|7166.6|7165.9|7162.9|7174.4|7170.9|7152|7149|4473
1612137600000|2021-02-01 00:00:00|7165.6|7162.6|7177.8|7176|7178.3|7176.2|7164.6|7161.7|3766
1612141200000|2021-02-01 01:00:00|7177.9|7176.1|7187.9|7184.9|7192.3|7189.9|7176.2|7174.4|4503
1612144800000|2021-02-01 02:00:00|7187.6|7184.6|7191.6|7189.8|7197.2|7195.1|7186.8|7184.6|3810
1612148400000|2021-02-01 03:00:00|7191.5|7189.7|7201.2|7198.2|7203.5|7201.7|7190.7|7188.4|3333
1612152000000|2021-02-01 04:00:00|7201.1|7198.1|7196.4|7194.6|7204.2|7202.1|7194.7|7192.8|2810
1612155600000|2021-02-01 05:00:00|7196.3|7194.5|7197.5|7195.7|7200.5|7198.7|7191.9|7189.7|2795
1612159200000|2021-02-01 06:00:00|7197.4|7195.6|7199.1|7196.1|7202.2|7200|7196|7193.9|2536
1612162800000|2021-02-01 07:00:00|7199.2|7196.2|7191.6|7189.8|7200.2|7197.8|7188.6|7186.8|4668
1612166400000|2021-02-01 08:00:00|7190.9|7189.1|7178.9|7175.9|7196.9|7195|7177.7|7175.7|5097
1612170000000|2021-02-01 09:00:00|7177.8|7176|7181.4|7178.4|7190.4|7188.6|7176.3|7173.9|5593
1612173600000|2021-02-01 10:00:00|7181.3|7178.3|7173.4|7171.6|7182.7|7180.9|7168.4|7166.6|4615
1612177200000|2021-02-01 11:00:00|7173.3|7171.5|7174.8|7173|7181.7|7179.9|7169.7|7167.9|4507
1612180800000|2021-02-01 12:00:00|7174.6|7172.8|7169.4|7167.6|7182.6|7180.8|7168.3|7166.5|4417
1612184400000|2021-02-01 13:00:00|7169.6|7167.8|7170.5|7167.5|7180|7178.2|7167.5|7165.3|5313
1612188000000|2021-02-01 14:00:00|7169.9|7168.1|7168.2|7164.2|7179|7176.5|7162.2|7160.4|5187
1612191600000|2021-02-01 15:00:00|7169.2|7165.7|7158.4|7156.6|7182.3|7180.5|7155|7153.2|6668
1612195200000|2021-02-01 16:00:00|7158.3|7156.5|7163.3|7160.3|7170.1|7168.1|7154.3|7152.1|5588
1612198800000|2021-02-01 17:00:00|7163.7|7160.7|7163.3|7160.3|7167.2|7164.8|7159.6|7157.3|4281
1612202400000|2021-02-01 18:00:00|7163.1|7160.1|7164|7161|7170.2|7167.9|7156.6|7154.8|3062
1612206000000|2021-02-01 19:00:00|7164.1|7161.1|7170.1|7167.1|7174|7171.8|7159.4|7157.6|2535
1612209600000|2021-02-01 20:00:00|7170|7167|7156.9|7153.9|7171.5|7168.7|7153.6|7151.4|3123
1612213200000|2021-02-01 21:00:00|7156.8|7153.8|7159.3|7156.3|7161.4|7159|7155.8|7152.9|1499
1612216800000|2021-02-01 22:00:00|7159.8|7156.8|7160.3|7156.3|7160.9|7157.9|7158|7154.8|1337
1612220400000|2021-02-01 23:00:00|7160.1|7156.8|7165.9|7162.9|7167.9|7165.2|7159|7155.7|1966
1612224000000|2021-02-02 00:00:00|7165.7|7162.7|7158.1|7155.1|7166|7163.3|7150.3|7147.6|2887
1612227600000|2021-02-02 01:00:00|7158.5|7155.5|7175.9|7172.9|7176.4|7174.3|7156.7|7154.3|3574
1612231200000|2021-02-02 02:00:00|7176|7173|7175.5|7173.7|7178|7176.1|7171|7169.2|2726
1612234800000|2021-02-02 03:00:00|7175.6|7173.8|7174.1|7172.3|7181.1|7177.4|7169.4|7166.8|3915
1612238400000|2021-02-02 04:00:00|7174.3|7172.5|7172.4|7170.6|7177|7174.9|7169.6|7167.6|2213
1612242000000|2021-02-02 05:00:00|7172.3|7170.5|7181.5|7179.7|7182.3|7180.2|7171.8|7170|2324
1612245600000|2021-02-02 06:00:00|7181.6|7179.8|7175.5|7173.7|7183.4|7181|7171.2|7169.4|2433
1612249200000|2021-02-02 07:00:00|7175.6|7173.8|7167.5|7165.7|7178.8|7176.4|7165.2|7163.4|4192
1612252800000|2021-02-02 08:00:00|7167.6|7165.8|7192.9|7191.1|7194.5|7191.8|7167.3|7165.1|4850
1612256400000|2021-02-02 09:00:00|7193|7191.2|7180.6|7178.8|7194.5|7192.7|7179.5|7177.4|4063
1612260000000|2021-02-02 10:00:00|7180.7|7178.9|7169.2|7167.4|7188.8|7186.4|7165.7|7163.5|4280
1612263600000|2021-02-02 11:00:00|7169.3|7167.5|7157.6|7155.8|7171.5|7169.7|7156.5|7154.7|3779
1612267200000|2021-02-02 12:00:00|7157.5|7155.7|7162.9|7161.1|7166.5|7164.7|7155.6|7153.8|3766
1612270800000|2021-02-02 13:00:00|7163|7161.2|7170.2|7168.4|7173.3|7171.5|7158.7|7156.6|5052
1612274400000|2021-02-02 14:00:00|7169.8|7168|7141|7139.2|7173.5|7171.7|7135.9|7134.1|5612
1612278000000|2021-02-02 15:00:00|7141.7|7139.9|7146.5|7144.7|7154.3|7152.5|7138.7|7136.5|6343
1612281600000|2021-02-02 16:00:00|7146.7|7144.9|7153.8|7152|7159.4|7157.5|7145.7|7143.4|4290
1612285200000|2021-02-02 17:00:00|7153.9|7152.1|7151.4|7148.4|7159.2|7157|7145.7|7143.4|4726
1612288800000|2021-02-02 18:00:00|7151.2|7147.2|7151.6|7148.6|7156.3|7153.8|7149.2|7146.8|1918
1612292400000|2021-02-02 19:00:00|7151.5|7148.5|7158.7|7155.7|7159.5|7156.8|7150|7147.7|1784
1612296000000|2021-02-02 20:00:00|7158.6|7155.6|7162.1|7160.3|7162.9|7160.5|7152.2|7149.7|2110
1612299600000|2021-02-02 21:00:00|7161.3|7159.5|7193.9|7190.9|7197.9|7194.9|7159|7156.6|3091
1612303200000|2021-02-02 22:00:00|7192.9|7189.9|7192.6|7188.6|7195.9|7192.4|7188.2|7185|1635
1612306800000|2021-02-02 23:00:00|7193.6|7190.4|7193.7|7191.9|7208.7|7206|7193.5|7190.1|2570
1612310400000|2021-02-03 00:00:00|7193.6|7191.8|7207|7204|7210.2|7207.2|7192.4|7189.6|2724
1612314000000|2021-02-03 01:00:00|7207.1|7204.1|7217.1|7214.1|7217.5|7215.2|7203|7201.2|4128
1612317600000|2021-02-03 02:00:00|7217.3|7214.3|7222.3|7220.5|7226.9|7224.6|7211.5|7209.7|3136
1612321200000|2021-02-03 03:00:00|7222.4|7220.6|7214.8|7213|7225.2|7223.2|7213.1|7210.9|2631
1612324800000|2021-02-03 04:00:00|7214.7|7212.9|7220.3|7218.5|7223.1|7220.7|7213.9|7212.1|1865
1612328400000|2021-02-03 05:00:00|7220.4|7218.6|7219.6|7216.6|7225.6|7223.5|7217.7|7215.9|2246
1612332000000|2021-02-03 06:00:00|7219.7|7216.7|7214.8|7211.8|7220.4|7218.3|7210.9|7208.2|2554
1612335600000|2021-02-03 07:00:00|7214.7|7211.7|7217.8|7216|7219.2|7217.1|7210.2|7207.9|3829
1612339200000|2021-02-03 08:00:00|7217.7|7215.9|7205.8|7202.8|7222.1|7219.6|7205.1|7202.8|4836
1612342800000|2021-02-03 09:00:00|7205.9|7202.9|7196.1|7193.1|7206.5|7204.1|7192|7189.5|4446
1612346400000|2021-02-03 10:00:00|7196|7193|7204.7|7201.7|7205.7|7203.8|7192.7|7190.9|3952
1612350000000|2021-02-03 11:00:00|7204.4|7201.4|7206.1|7203.1|7207.9|7206|7199.8|7198|2718
1612353600000|2021-02-03 12:00:00|7206.2|7203.2|7198.5|7196.7|7206.2|7203.7|7193.9|7191.9|4050
1612357200000|2021-02-03 13:00:00|7198.4|7196.6|7203.6|7201.8|7210.2|7207.9|7194.8|7192.3|4501
1612360800000|2021-02-03 14:00:00|7204.1|7201.1|7208.4|7204.4|7208.4|7206.5|7197.7|7195.2|5426
1612364400000|2021-02-03 15:00:00|7207.3|7203.3|7191.8|7190|7208.3|7206.3|7184.7|7182.3|6065
1612368000000|2021-02-03 16:00:00|7192.2|7190.4|7199.4|7197.6|7202.4|7200.2|7192.1|7190.3|4146
1612371600000|2021-02-03 17:00:00|7199.1|7197.3|7201.8|7198.8|7203.2|7201|7190.6|7188.8|3298
1612375200000|2021-02-03 18:00:00|7201.9|7198.9|7194.4|7191.4|7209.4|7205.4|7188.6|7186.3|2177
1612378800000|2021-02-03 19:00:00|7193.8|7192|7201.5|7199.7|7202.3|7199.9|7193.7|7191.1|2008
1612382400000|2021-02-03 20:00:00|7201.4|7199.6|7205|7202|7209.3|7206.8|7200.5|7198|2305
1612386000000|2021-02-03 21:00:00|7204.9|7201.9|7210.4|7207.4|7213.8|7211.5|7203.9|7201.4|1558
1612389600000|2021-02-03 22:00:00|7209.9|7206.9|7207.6|7203.8|7211.3|7207.6|7194.9|7190.9|2549
1612393200000|2021-02-03 23:00:00|7207.2|7204.1|7223.1|7220.1|7223.5|7220.6|7207.2|7203.7|2051
1612396800000|2021-02-04 00:00:00|7223.3|7220.3|7213.2|7210.2|7226.3|7224.2|7212.6|7210|2699
1612400400000|2021-02-04 01:00:00|7213.1|7210.1|7214.9|7211.9|7219.4|7217.1|7210.2|7207.7|2958
1612404000000|2021-02-04 02:00:00|7214.8|7211.8|7211.1|7208.1|7221|7219.2|7209.8|7207.8|2268
1612407600000|2021-02-04 03:00:00|7211.2|7208.2|7196.9|7195.1|7213.2|7210.9|7192.7|7190.5|3191
1612411200000|2021-02-04 04:00:00|7196.8|7195|7197.2|7194.2|7201.1|7198.7|7191|7188.8|2292
1612414800000|2021-02-04 05:00:00|7197.1|7194.1|7199.4|7197.6|7200.9|7198.6|7191.2|7189.3|3108
1612418400000|2021-02-04 06:00:00|7199.2|7197.4|7200.2|7198.4|7203.2|7201.4|7194.4|7192.4|2483
1612422000000|2021-02-04 07:00:00|7200.8|7197.8|7198.8|7195.8|7203.5|7201.5|7192.4|7190.6|3962
1612425600000|2021-02-04 08:00:00|7199|7196|7197.6|7195.8|7203.5|7201.4|7192.7|7190.3|4991
1612429200000|2021-02-04 09:00:00|7197.7|7195.9|7201.1|7198.1|7210.6|7208.8|7187.1|7185.1|4100
1612432800000|2021-02-04 10:00:00|7200|7198.2|7185.2|7182.2|7200.9|7198.9|7183.8|7181.4|3237
1612436400000|2021-02-04 11:00:00|7185.1|7182.1|7173.2|7170.2|7189.3|7187|7172.3|7169.9|2775
1612440000000|2021-02-04 12:00:00|7173.1|7170.1|7190.8|7189|7191.5|7189.2|7172.4|7170.1|4818
1612443600000|2021-02-04 13:00:00|7190.9|7189.1|7191.1|7188.1|7200.5|7198.1|7189.5|7186.8|4864
1612447200000|2021-02-04 14:00:00|7191.2|7188.2|7176.1|7173.1|7193.1|7190.1|7170.7|7168.1|6205
1612450800000|2021-02-04 15:00:00|7176.7|7174.2|7161.3|7158.3|7177.9|7175.1|7154.3|7151.9|6069
1612454400000|2021-02-04 16:00:00|7161.1|7158.1|7160.5|7157.5|7165|7162.5|7154.7|7152.2|4892
1612458000000|2021-02-04 17:00:00|7160.4|7157.4|7152.2|7149.2|7161.4|7158.4|7148.1|7145.2|4574
1612461600000|2021-02-04 18:00:00|7152.7|7149.7|7158.3|7155.3|7158.6|7155.9|7150.7|7147.8|2335
1612465200000|2021-02-04 19:00:00|7157.7|7155.9|7159.2|7156.2|7161.4|7158.4|7156.4|7153.4|2082
1612468800000|2021-02-04 20:00:00|7159.3|7156.3|7159.6|7156.6|7161.8|7158.9|7156.1|7153.1|2865
1612472400000|2021-02-04 21:00:00|7159.7|7156.7|7158.6|7155.6|7162.6|7159.6|7155.9|7152.9|1929
1612476000000|2021-02-04 22:00:00|7158.9|7155.9|7157.4|7154.4|7161.2|7157.2|7154.4|7150.4|2173
1612479600000|2021-02-04 23:00:00|7157.9|7154.9|7160.1|7157.1|7167|7164.1|7155.8|7153.1|2552
1612483200000|2021-02-05 00:00:00|7160.3|7157.3|7162.8|7159.8|7167.6|7164.8|7155.8|7152.8|3472
1612486800000|2021-02-05 01:00:00|7162.6|7159.6|7153.3|7150.3|7163.1|7160.1|7152.1|7149.1|3566
1612490400000|2021-02-05 02:00:00|7153.4|7150.4|7140.1|7137.1|7156.1|7153.1|7137.4|7134.7|3509
1612494000000|2021-02-05 03:00:00|7140|7137|7147.1|7144.1|7147.7|7144.9|7138|7135|3078
1612497600000|2021-02-05 04:00:00|7147.2|7144.2|7145.2|7142.2|7149.7|7147.3|7144.4|7141.9|2500
1612501200000|2021-02-05 05:00:00|7145.3|7142.3|7158.1|7155.1|7159.6|7156.6|7143.8|7140.8|2814
1612504800000|2021-02-05 06:00:00|7158.4|7155.4|7157.3|7154.3|7161.4|7158.9|7154.9|7152.2|2469
1612508400000|2021-02-05 07:00:00|7157.6|7154.6|7158.1|7156.3|7164.6|7161.6|7154.7|7152.9|3454
1612512000000|2021-02-05 08:00:00|7158.6|7155.6|7175.6|7173.8|7178.5|7176.1|7155.6|7153.8|4871
1612515600000|2021-02-05 09:00:00|7175.4|7173.6|7162.3|7160.5|7181.4|7178.8|7161.9|7160.1|3155
1612519200000|2021-02-05 10:00:00|7162.1|7160.3|7149.6|7147.8|7162.8|7161|7149.3|7147.5|2697
1612522800000|2021-02-05 11:00:00|7149.5|7147.7|7141.7|7139.9|7150.6|7148.8|7140.7|7138.2|3371
1612526400000|2021-02-05 12:00:00|7141.6|7139.8|7148.6|7146.8|7151|7148.6|7138.6|7136.3|3565
1612530000000|2021-02-05 13:00:00|7148.5|7146.7|7165.1|7162.1|7180.1|7177.1|7141.5|7139.2|6174
1612533600000|2021-02-05 14:00:00|7165.2|7162.2|7189.9|7186.9|7193.1|7190.1|7163.6|7160.6|5873
1612537200000|2021-02-05 15:00:00|7190|7187|7197|7195.2|7200.5|7197.9|7186.5|7183.9|5554
1612540800000|2021-02-05 16:00:00|7197.8|7194.8|7193.6|7191.8|7202|7199.2|7190.8|7188.5|4337
1612544400000|2021-02-05 17:00:00|7193.7|7191.9|7206.2|7203.2|7206.5|7204.2|7192.5|7190.2|3848
1612548000000|2021-02-05 18:00:00|7206.3|7203.3|7200.7|7198.9|7207.1|7204.5|7200.6|7198.2|1587
1612551600000|2021-02-05 19:00:00|7200.8|7199|7202.1|7199.1|7202.9|7200.5|7197.9|7195.5|1808
1612555200000|2021-02-05 20:00:00|7201.6|7199.8|7207.5|7205.7|7208.2|7205.8|7197.9|7195.6|1695
1612558800000|2021-02-05 21:00:00|7207.6|7205.8|7205|7201|7208|7205.8|7199.5|7195.5|1519
1612731600000|2021-02-07 21:00:00|7198.1|7188.1|7197.4|7187.4|7202.9|7192.9|7187|7179.2|385
1612735200000|2021-02-07 22:00:00|7195.5|7185.5|7194.1|7190.1|7204|7194.3|7193.4|7185.2|1004
1612738800000|2021-02-07 23:00:00|7194|7190|7212.4|7209.4|7214.5|7211.5|7193.8|7189.8|3553
1612742400000|2021-02-08 00:00:00|7212.3|7209.3|7203.6|7200.6|7213.3|7210.3|7202.8|7200.2|3665
1612746000000|2021-02-08 01:00:00|7203.7|7200.7|7208.3|7205.3|7208.4|7205.7|7197.8|7194.8|2575
1612749600000|2021-02-08 02:00:00|7208.4|7205.4|7201.3|7199.5|7208.4|7205.8|7197.4|7194.8|2168
1612753200000|2021-02-08 03:00:00|7201.2|7199.4|7200.3|7197.3|7202.1|7199.8|7197.4|7195|1556
1612756800000|2021-02-08 04:00:00|7200.5|7197.5|7198.2|7195.2|7203.1|7200.8|7196.7|7194.2|1280
1612760400000|2021-02-08 05:00:00|7198|7195|7202|7199|7205.3|7202.9|7198|7195|1591
1612764000000|2021-02-08 06:00:00|7201.2|7199.4|7200.4|7197.4|7202.6|7200.2|7196.4|7193.9|1815
1612767600000|2021-02-08 07:00:00|7200.2|7197.2|7203.1|7200.1|7210.3|7207.8|7199.3|7197|2390
1612771200000|2021-02-08 08:00:00|7203|7200|7195.9|7194.1|7208.6|7206.3|7190.6|7188.2|3734
1612774800000|2021-02-08 09:00:00|7195.6|7193.8|7196.4|7193.4|7200.5|7198.3|7187.9|7185.5|3172
1612778400000|2021-02-08 10:00:00|7196.3|7193.3|7187.6|7184.6|7197.1|7194.8|7183.6|7181.2|3020
1612782000000|2021-02-08 11:00:00|7187.7|7184.7|7181.7|7179.9|7191.5|7189.4|7181.6|7179.2|2621
1612785600000|2021-02-08 12:00:00|7181.6|7179.8|7183.8|7182|7186.2|7184.4|7179.2|7177.3|3104
1612789200000|2021-02-08 13:00:00|7183.9|7182.1|7194.8|7193|7199.4|7197.6|7182.5|7180.5|3881
1612792800000|2021-02-08 14:00:00|7194.7|7192.9|7215.5|7213.7|7219.4|7217.5|7191.7|7189.9|4604
1612796400000|2021-02-08 15:00:00|7215.6|7213.8|7227.7|7225.9|7233.5|7231.7|7215.6|7213.2|5884
1612800000000|2021-02-08 16:00:00|7227.4|7225.6|7222.5|7220.7|7230.2|7228.4|7214|7212.2|4955
1612803600000|2021-02-08 17:00:00|7222.6|7220.8|7225.3|7222.3|7227.6|7225.6|7220.4|7218.3|4132
1612807200000|2021-02-08 18:00:00|7225.5|7222.5|7222.1|7219.1|7226.1|7223.1|7219.5|7217|1995
1612810800000|2021-02-08 19:00:00|7222|7219|7225.1|7223.3|7226.2|7223.9|7220.4|7217.9|1836
1612814400000|2021-02-08 20:00:00|7224.9|7223.1|7227.4|7224.4|7228|7225.1|7220.4|7218|1837
1612818000000|2021-02-08 21:00:00|7227.3|7224.3|7222.3|7218.3|7228.4|7225.4|7218.4|7215.4|1570
1612821600000|2021-02-08 22:00:00|7221.3|7218.5|7223.4|7219.4|7226.4|7222.4|7220|7216.4|1505
1612825200000|2021-02-08 23:00:00|7223.2|7219.7|7228.1|7225.1|7228.3|7225.3|7218.6|7216.3|1572
1612828800000|2021-02-09 00:00:00|7227.4|7224.4|7233.5|7231.7|7236.1|7233.9|7224.5|7222.1|2713
1612832400000|2021-02-09 01:00:00|7233.6|7231.8|7231.1|7228.1|7236.5|7234.6|7229.2|7227|3026
1612836000000|2021-02-09 02:00:00|7231|7228|7252.4|7249.4|7255|7252.7|7230.9|7228|3361
1612839600000|2021-02-09 03:00:00|7252.3|7249.3|7250.3|7247.3|7254.8|7252.6|7249.2|7246.8|2777
1612843200000|2021-02-09 04:00:00|7250.4|7247.4|7250.8|7249|7255.6|7253.5|7249.1|7246.8|2029
1612846800000|2021-02-09 05:00:00|7251.5|7248.5|7251.3|7249.5|7255.9|7253.5|7249.8|7247.6|2224
1612850400000|2021-02-09 06:00:00|7251.2|7249.4|7243.1|7240.1|7251.5|7249.5|7241.1|7238.7|2586
1612854000000|2021-02-09 07:00:00|7243.2|7240.2|7242.4|7239.4|7253.6|7251.2|7241.4|7239.2|3685
1612857600000|2021-02-09 08:00:00|7241.7|7239.9|7251.6|7248.6|7252.4|7249.9|7229.5|7227.5|5014
1612861200000|2021-02-09 09:00:00|7251.5|7248.5|7249|7246|7254.3|7252.1|7244.6|7242.5|5076
1612864800000|2021-02-09 10:00:00|7248.9|7245.9|7231.8|7230|7249.9|7247|7231.6|7229.3|3758
1612868400000|2021-02-09 11:00:00|7232.5|7230.7|7228.7|7226.9|7233.7|7231.4|7220.3|7217.9|3526
1612872000000|2021-02-09 12:00:00|7228.8|7227|7228.4|7226.6|7231.9|7230.1|7222.3|7220.5|3301
1612875600000|2021-02-09 13:00:00|7228.5|7226.7|7231.6|7229.8|7233|7231.2|7216.6|7214.8|4682
1612879200000|2021-02-09 14:00:00|7231.5|7229.7|7226.4|7224.6|7235.1|7233.1|7220.5|7218.7|5169
1612882800000|2021-02-09 15:00:00|7226.7|7224.9|7237.3|7235.5|7242.5|7240.2|7223.5|7221.7|5429
1612886400000|2021-02-09 16:00:00|7237.2|7235.4|7231.8|7230|7237.8|7236|7222.4|7220.3|3949
1612890000000|2021-02-09 17:00:00|7231.7|7229.9|7236.7|7233.7|7236.7|7234.7|7230.6|7228.8|3421
1612893600000|2021-02-09 18:00:00|7236.9|7233.9|7235.9|7234.1|7238|7235.4|7231.7|7229.4|1965
1612897200000|2021-02-09 19:00:00|7235.5|7233.7|7244.5|7241.5|7245.3|7243.1|7235.4|7233.6|2114
1612900800000|2021-02-09 20:00:00|7243.9|7242.1|7239.4|7237.6|7244.8|7242.9|7236.9|7234.6|1755
1612904400000|2021-02-09 21:00:00|7239.9|7236.9|7242.8|7239.8|7242.9|7239.9|7235.6|7233.4|1340
1612908000000|2021-02-09 22:00:00|7243.6|7239.6|7236.6|7233.6|7245.3|7241.3|7236.5|7233.1|2334
1612911600000|2021-02-09 23:00:00|7236.7|7233.7|7241.8|7240|7244.5|7242.4|7236.1|7232.4|1649
1612915200000|2021-02-10 00:00:00|7242|7240.2|7233.3|7231.5|7243.1|7240.8|7231.6|7229.8|1957
1612918800000|2021-02-10 01:00:00|7233.6|7231.8|7232.2|7230.4|7234.9|7233.1|7223.5|7221.3|2609
1612922400000|2021-02-10 02:00:00|7232.4|7230.6|7233.6|7231.8|7238.4|7236.4|7231.8|7229.4|2389
1612926000000|2021-02-10 03:00:00|7233.5|7231.7|7236.9|7235.1|7241.4|7239.6|7232.2|7229.9|2154
1612929600000|2021-02-10 04:00:00|7236.8|7235|7236.7|7234.9|7240.2|7237.8|7235.3|7233.5|1245
1612933200000|2021-02-10 05:00:00|7236.6|7234.8|7235.8|7234|7237.1|7235.3|7231.2|7229.4|1625
1612936800000|2021-02-10 06:00:00|7235.7|7233.9|7232.4|7229.4|7237.4|7235.1|7230.4|7228.5|1830
1612940400000|2021-02-10 07:00:00|7233|7230.6|7238.4|7236.6|7240.8|7238.7|7227.7|7225.9|3028
1612944000000|2021-02-10 08:00:00|7238.3|7236.5|7243.8|7242|7246.5|7244.5|7227.7|7225.8|4555
1612947600000|2021-02-10 09:00:00|7244.3|7242.5|7209.3|7206.3|7244.6|7242.7|7207.5|7205.1|4694
1612951200000|2021-02-10 10:00:00|7208.5|7206.7|7220.3|7218.5|7221.7|7219.9|7208.5|7206.5|3673
1612954800000|2021-02-10 11:00:00|7220.2|7218.4|7219|7217.2|7226.7|7224.9|7216.2|7214.1|3194
1612958400000|2021-02-10 12:00:00|7219.1|7217.3|7213.5|7211.7|7219.7|7217.5|7210.5|7208.7|3581
1612962000000|2021-02-10 13:00:00|7213.6|7211.8|7224.3|7222.5|7234.7|7232.2|7211.4|7209.5|5027
1612965600000|2021-02-10 14:00:00|7224.2|7222.4|7223.2|7220.2|7236.6|7234.5|7222.4|7220.1|5140
1612969200000|2021-02-10 15:00:00|7223.4|7220.4|7215.6|7213.8|7233.6|7231.3|7200.6|7198.2|7324
1612972800000|2021-02-10 16:00:00|7215.5|7213.7|7220.5|7218.7|7225.3|7223.5|7212|7210.2|5211
1612976400000|2021-02-10 17:00:00|7220.4|7218.6|7224.9|7220.9|7225.8|7222|7212.5|7210.7|4534
1612980000000|2021-02-10 18:00:00|7225.4|7221.5|7215.2|7212.2|7228|7224|7212.5|7210.1|2499
1612983600000|2021-02-10 19:00:00|7215.3|7212.3|7215.4|7212.4|7218.5|7216.1|7209.5|7207.1|2624
1612987200000|2021-02-10 20:00:00|7215.3|7212.3|7211.7|7209.9|7216.5|7213.9|7208.9|7206.9|2759
1612990800000|2021-02-10 21:00:00|7211.5|7209.7|7216.8|7213.8|7216.8|7214|7210.6|7207.6|1458
1612994400000|2021-02-10 22:00:00|7216.2|7213.2|7213.4|7210.4|7221.5|7217.5|7210.6|7206.6|2186
1612998000000|2021-02-10 23:00:00|7213.5|7210.5|7219.3|7216.3|7219.5|7217.3|7212.8|7209.8|1213
1613001600000|2021-02-11 00:00:00|7219.4|7216.4|7205.8|7204|7219.4|7217.4|7205.6|7203.8|1686
1613005200000|2021-02-11 01:00:00|7205.7|7203.9|7208.6|7206.8|7210.1|7208.3|7205.4|7203.6|1438
1613008800000|2021-02-11 02:00:00|7208.3|7206.5|7210.7|7208.9|7212.3|7210.1|7205.7|7203.9|1777
1613012400000|2021-02-11 03:00:00|7210.8|7209|7220.7|7218.9|7221|7219.2|7208.9|7207.1|1831
1613016000000|2021-02-11 04:00:00|7220.8|7219|7222.5|7220.7|7225.8|7224|7220.5|7218.7|1534
1613019600000|2021-02-11 05:00:00|7222.6|7220.8|7226.4|7224.6|7228.7|7226.8|7222.3|7220.3|1322
1613023200000|2021-02-11 06:00:00|7226.5|7224.7|7234.2|7231.2|7235.2|7232.9|7225.9|7224.1|1755
1613026800000|2021-02-11 07:00:00|7234.3|7231.3|7227|7224|7235.3|7233.3|7225.3|7223.5|2265
1613030400000|2021-02-11 08:00:00|7227.1|7224.1|7220.1|7217.1|7229.1|7226.7|7218.2|7215.9|3596
1613034000000|2021-02-11 09:00:00|7220|7217|7228.2|7225.2|7228.7|7226.9|7218.1|7215.9|2458
1613037600000|2021-02-11 10:00:00|7228.3|7225.3|7222.8|7221|7228.3|7225.9|7221.5|7219.7|2192
1613041200000|2021-02-11 11:00:00|7223|7221.2|7226.8|7225|7232.2|7229.9|7219.6|7217.8|2001
1613044800000|2021-02-11 12:00:00|7226.7|7224.9|7234.5|7232.7|7235.2|7233.4|7226.6|7224.8|2234
1613048400000|2021-02-11 13:00:00|7234.9|7233.1|7246.8|7243.8|7252.5|7250.1|7234.9|7233|3788
1613052000000|2021-02-11 14:00:00|7246.2|7244.4|7238.2|7235.2|7251|7249.2|7237.6|7235.2|4893
1613055600000|2021-02-11 15:00:00|7238|7236.2|7234.4|7232.6|7245.2|7243.4|7234.1|7231.8|5056
1613059200000|2021-02-11 16:00:00|7234.5|7232.7|7232.3|7230.5|7239.2|7236.9|7230|7228.2|3971
1613062800000|2021-02-11 17:00:00|7232.4|7230.6|7231.4|7227.4|7234.8|7232.6|7222.9|7220.8|5052
1613066400000|2021-02-11 18:00:00|7231.1|7227.1|7227.5|7225.7|7232|7229.7|7221.6|7219.8|2321
1613070000000|2021-02-11 19:00:00|7227.6|7225.8|7223.4|7221.6|7228.6|7226.2|7221.3|7219|2371
1613073600000|2021-02-11 20:00:00|7223.5|7221.7|7228.3|7226.5|7229.7|7227.8|7222.2|7220|1954
1613077200000|2021-02-11 21:00:00|7227.9|7226.1|7229|7226|7231.4|7229.1|7225.8|7223.5|1297
1613080800000|2021-02-11 22:00:00|7229.3|7226.2|7232.2|7228.2|7240.3|7236.3|7228.9|7224.9|1966
1613084400000|2021-02-11 23:00:00|7232.3|7228.3|7232.5|7229.5|7233.3|7231.1|7226.7|7224.1|1492
1613088000000|2021-02-12 00:00:00|7232.4|7229.4|7226.9|7225.1|7234|7231.9|7224.6|7222.2|1665
1613091600000|2021-02-12 01:00:00|7226.8|7225|7222.6|7220.8|7230.3|7227.3|7221.4|7219.3|1562
1613095200000|2021-02-12 02:00:00|7222.5|7220.7|7211.4|7209.6|7223|7220.7|7210.7|7208.5|2001
1613098800000|2021-02-12 03:00:00|7211.5|7209.7|7216.4|7214.6|7217.7|7215.9|7210.3|7208.2|1509
1613102400000|2021-02-12 04:00:00|7216.5|7214.7|7218.5|7216.7|7221.3|7219.2|7216.4|7214.2|1399
1613106000000|2021-02-12 05:00:00|7219.1|7216.1|7223.2|7221.4|7224.5|7222.1|7217.5|7215.1|1603
1613109600000|2021-02-12 06:00:00|7223.3|7221.5|7218|7215|7224.5|7222.1|7215.2|7213.2|1775
1613113200000|2021-02-12 07:00:00|7218.1|7215.1|7209.3|7206.3|7218.2|7215.6|7207.5|7205|2128
1613116800000|2021-02-12 08:00:00|7209.2|7206.2|7187.6|7185.8|7212|7209|7187.6|7185.1|3665
1613120400000|2021-02-12 09:00:00|7187.3|7185.5|7188.6|7186.8|7195.1|7193|7185.3|7183|3079
1613124000000|2021-02-12 10:00:00|7188.2|7186.4|7199.2|7197.4|7199.2|7197.4|7187.5|7185.3|2517
1613127600000|2021-02-12 11:00:00|7198.9|7197.1|7190.8|7189|7198.9|7197.1|7187.1|7184.7|2077
1613131200000|2021-02-12 12:00:00|7190.9|7189.1|7194.6|7192.8|7195.4|7193.6|7187.4|7185.3|2220
1613134800000|2021-02-12 13:00:00|7194.7|7192.9|7182.9|7181.1|7196.9|7194.7|7179.5|7177.2|3887
1613138400000|2021-02-12 14:00:00|7183.5|7181.7|7189.2|7186.2|7189.9|7188.1|7176.4|7174.4|3976
1613142000000|2021-02-12 15:00:00|7188.8|7185.8|7215.2|7213.4|7217.3|7215.5|7188.5|7185.8|4719
1613145600000|2021-02-12 16:00:00|7215.3|7213.5|7226.8|7225|7230.4|7228.6|7212.4|7210.6|4225
1613149200000|2021-02-12 17:00:00|7226.9|7225.1|7223.9|7220.9|7231.3|7229.4|7223.1|7220.7|3518
1613152800000|2021-02-12 18:00:00|7224|7221|7222.5|7220.7|7224.8|7222.4|7220.1|7217.7|1765
1613156400000|2021-02-12 19:00:00|7222.4|7220.6|7218.5|7216.7|7223.9|7222|7218.3|7216.5|1323
1613160000000|2021-02-12 20:00:00|7218.6|7216.8|7220.4|7218.6|7222.2|7219.8|7216.8|7214.6|1161
1613163600000|2021-02-12 21:00:00|7221.1|7218.1|7222|7218|7224.5|7220.5|7211.9|7207.9|1412
1613336400000|2021-02-14 21:00:00|7218.6|7208.6|7213.2|7204.3|7220.7|7210.7|7207.8|7200.4|402
1613340000000|2021-02-14 22:00:00|7212.8|7204.1|7213.5|7209.5|7222.6|7215.9|7210.7|7201.1|2205
1613343600000|2021-02-14 23:00:00|7213.1|7209.1|7218.6|7216.8|7224.5|7221.5|7213.1|7209.1|2260
1613347200000|2021-02-15 00:00:00|7218.8|7217|7222.3|7220.5|7225.7|7223.4|7218.4|7215.9|1531
1613350800000|2021-02-15 01:00:00|7222.2|7220.4|7226.3|7224.5|7227.8|7225.6|7219.3|7217.5|2253
1613354400000|2021-02-15 02:00:00|7226.4|7224.6|7234.4|7232.6|7234.5|7232.7|7225.9|7223.7|2185
1613358000000|2021-02-15 03:00:00|7234.5|7232.7|7241.9|7238.9|7243.1|7240.7|7232.2|7229.8|2032
1613361600000|2021-02-15 04:00:00|7242|7239|7242.9|7239.9|7243.1|7241|7238.3|7235.9|1760
1613365200000|2021-02-15 05:00:00|7242.4|7240.6|7245.2|7243.4|7248.1|7245.6|7242.3|7240|1690
1613368800000|2021-02-15 06:00:00|7245.3|7243.5|7238.6|7236.8|7245.3|7243.5|7237.6|7235.8|1830
1613372400000|2021-02-15 07:00:00|7238.7|7236.9|7239.5|7237.7|7241.3|7239.4|7234.4|7231.9|2027
1613376000000|2021-02-15 08:00:00|7239.4|7237.6|7246.3|7243.3|7250.4|7248.5|7238.6|7236.8|3148
1613379600000|2021-02-15 09:00:00|7246.2|7243.2|7238.3|7235.3|7246.9|7244.7|7237.4|7234.9|1933
1613383200000|2021-02-15 10:00:00|7238.2|7235.2|7238.1|7235.1|7240.3|7237.9|7235.2|7232.8|1876
1613386800000|2021-02-15 11:00:00|7238|7235|7228.6|7226.8|7238.2|7235.8|7228.2|7226|1717
1613390400000|2021-02-15 12:00:00|7228.7|7226.9|7228.7|7226.9|7232.5|7230.1|7218.1|7215.9|2463
1613394000000|2021-02-15 13:00:00|7228.6|7226.8|7219.6|7217.8|7229.1|7226.8|7217|7214.8|2704
1613397600000|2021-02-15 14:00:00|7219.5|7217.7|7224.6|7222.8|7226.5|7224.7|7216.5|7214.7|3024
1613401200000|2021-02-15 15:00:00|7224.7|7222.9|7232.2|7230.4|7232.7|7230.9|7220.2|7218.4|2709
1613404800000|2021-02-15 16:00:00|7232|7230.2|7237.7|7235.9|7238.3|7236.1|7228.9|7227.1|2114
1613408400000|2021-02-15 17:00:00|7237.8|7236|7232.3|7228.3|7237.8|7236|7232.3|7228.3|1293
1613412000000|2021-02-15 18:00:00|7229.8|7225.8|7239|7235|7240.7|7236.7|7226.7|7222.7|3480
1613415600000|2021-02-15 19:00:00|7237.9|7233.9|7233.3|7230|7238.4|7234.4|7229.8|7225.8|2164
1613419200000|2021-02-15 20:00:00|7233|7229.4|7229.9|7225.9|7235.4|7231.4|7227.7|7223.7|1901
1613422800000|2021-02-15 21:00:00|7230.2|7226.2|7228.7|7224.7|7230.9|7227.7|7226.5|7222.9|1402
1613426400000|2021-02-15 22:00:00|7228.8|7224.8|7230.4|7227.4|7231.8|7228.3|7227.6|7223.6|1314
1613430000000|2021-02-15 23:00:00|7230.3|7227.3|7233.9|7230.9|7237.1|7235|7229.9|7226.9|1687
1613433600000|2021-02-16 00:00:00|7233.8|7230.8|7238.2|7236.4|7243.4|7241|7232.5|7230.7|2106
1613437200000|2021-02-16 01:00:00|7238.3|7236.5|7251.5|7249.7|7255|7252.9|7236.5|7234.7|2563
1613440800000|2021-02-16 02:00:00|7251.7|7249.9|7260.2|7258.4|7262.4|7260.6|7251.4|7249.6|2211
1613444400000|2021-02-16 03:00:00|7260.3|7258.5|7265.3|7263.5|7265.4|7263.6|7257.5|7255.7|2174
1613448000000|2021-02-16 04:00:00|7265.4|7263.6|7258.5|7256.7|7266.7|7264.9|7257.3|7255.5|2024
1613451600000|2021-02-16 05:00:00|7258.8|7257|7245.1|7243.3|7259.9|7257.7|7239.6|7237.3|2906
1613455200000|2021-02-16 06:00:00|7245.2|7243.4|7253|7251.2|7254|7252|7241.4|7239.1|2319
1613458800000|2021-02-16 07:00:00|7253.4|7251.6|7245.5|7243.7|7257.1|7254.7|7242.9|7241.1|2990
1613462400000|2021-02-16 08:00:00|7245.6|7243.8|7268.9|7265.9|7269.5|7267.7|7244.5|7242.7|3874
1613466000000|2021-02-16 09:00:00|7268.4|7266.6|7262.6|7260.8|7269.3|7267.5|7261.3|7259|2966
1613469600000|2021-02-16 10:00:00|7262.7|7260.9|7262.4|7260.6|7268.4|7266.6|7253.5|7251.7|2483
1613473200000|2021-02-16 11:00:00|7262.3|7260.5|7261.7|7258.7|7268.2|7265.8|7259.6|7257.8|2536
1613476800000|2021-02-16 12:00:00|7261.6|7258.6|7242.9|7241.1|7263.8|7262|7242.8|7241|3404
1613480400000|2021-02-16 13:00:00|7243|7241.2|7215.7|7213.9|7243.2|7241.4|7213.6|7211.4|5751
1613484000000|2021-02-16 14:00:00|7215.1|7213.3|7205.1|7203.3|7219.3|7217.5|7204.4|7202.6|5707
1613487600000|2021-02-16 15:00:00|7205.4|7203.6|7225.2|7223.4|7226.7|7224.9|7204.3|7202.2|6031
1613491200000|2021-02-16 16:00:00|7225|7223.2|7210.3|7208.5|7227.8|7226|7206.9|7205.1|5350
1613494800000|2021-02-16 17:00:00|7210.2|7208.4|7206.6|7204.8|7211.2|7209.4|7198.7|7196.2|4682
1613498400000|2021-02-16 18:00:00|7207.1|7204.1|7213.8|7212|7216.7|7214.9|7205.8|7203.2|2021
1613502000000|2021-02-16 19:00:00|7213.7|7211.9|7215.8|7214|7217|7214.7|7210.8|7209|2090
1613505600000|2021-02-16 20:00:00|7215.9|7214.1|7210.3|7208.5|7215.9|7214.1|7208.9|7206.8|2237
1613509200000|2021-02-16 21:00:00|7210.4|7208.6|7212.2|7208.2|7212.3|7209.9|7207|7205.1|1738
1613512800000|2021-02-16 22:00:00|7212.6|7208.6|7205.1|7201.7|7218.9|7214.9|7204.8|7200.8|1887
1613516400000|2021-02-16 23:00:00|7205|7201.6|7189.5|7186.5|7206.5|7203.9|7184.8|7181.8|3370
1613520000000|2021-02-17 00:00:00|7189.4|7186.4|7186.6|7184.8|7197|7195.2|7183.8|7182|3047
1613523600000|2021-02-17 01:00:00|7186.7|7184.9|7195.3|7193.5|7198.8|7196.6|7184.1|7181.7|3289
1613527200000|2021-02-17 02:00:00|7195|7193.2|7201.2|7199.4|7204.6|7202.4|7193.5|7191.7|3005
1613530800000|2021-02-17 03:00:00|7201.1|7199.3|7199.8|7198|7202.6|7200.7|7193.2|7191.4|2360
1613534400000|2021-02-17 04:00:00|7199.7|7197.9|7201.1|7199.3|7203.2|7201.2|7197.5|7195.7|1998
1613538000000|2021-02-17 05:00:00|7201.5|7199.7|7201.6|7199.8|7207.7|7205.6|7200.1|7198.3|2529
1613541600000|2021-02-17 06:00:00|7201.7|7199.9|7197.3|7194.3|7202.4|7200.5|7193.1|7191.3|2687
1613545200000|2021-02-17 07:00:00|7196.6|7194.8|7183.2|7180.2|7197.5|7195.1|7181.3|7179.5|3711
1613548800000|2021-02-17 08:00:00|7182.5|7180.7|7207.4|7205.6|7211|7208|7180|7177.8|4416
1613552400000|2021-02-17 09:00:00|7207.7|7205.9|7194.3|7191.3|7215.6|7212.9|7191.5|7189.6|3872
1613556000000|2021-02-17 10:00:00|7194.2|7191.2|7190.6|7188.8|7196.8|7195|7187.2|7185.4|2931
1613559600000|2021-02-17 11:00:00|7190.5|7188.7|7185|7183.2|7191.2|7189.2|7181.1|7179.3|2788
1613563200000|2021-02-17 12:00:00|7184.8|7183|7182.7|7180.9|7185.7|7183.9|7181.5|7179.3|966
1613566800000|2021-02-17 13:00:00|7190.5|7188.7|7163.3|7161.5|7193.7|7191.4|7161.9|7160|5671
1613570400000|2021-02-17 14:00:00|7163.1|7161.3|7169.6|7167.8|7174.8|7173|7158.6|7156.8|5929
1613574000000|2021-02-17 15:00:00|7169.8|7168|7171|7169.2|7172.5|7170.7|7159.3|7157.4|6644
1613577600000|2021-02-17 16:00:00|7171.1|7169.3|7177.8|7176|7179.9|7178.1|7163.4|7161.6|5645
1613581200000|2021-02-17 17:00:00|7177.9|7176.1|7189.2|7186.2|7191.9|7190.1|7176|7174.2|4384
1613584800000|2021-02-17 18:00:00|7189.1|7186.1|7182.3|7178.3|7190|7188|7180.8|7176.8|2557
1613588400000|2021-02-17 19:00:00|7182.5|7179.4|7184.8|7183|7188|7186.2|7180.5|7178.4|2337
1613592000000|2021-02-17 20:00:00|7184.9|7183.1|7189.8|7188|7191.1|7189|7182.8|7181|1695
1613595600000|2021-02-17 21:00:00|7189.7|7187.9|7190.8|7187.8|7191.5|7189|7188.5|7186.2|1217
1613599200000|2021-02-17 22:00:00|7190.7|7187|7192.5|7189.3|7197.6|7193.6|7188.6|7184.7|1840
1613602800000|2021-02-17 23:00:00|7192.4|7189.1|7194.2|7192.4|7194.7|7192.6|7188.7|7186|1360
1613606400000|2021-02-18 00:00:00|7193.6|7191.8|7197.5|7195.7|7203.2|7201|7191.8|7189.5|3467
1613610000000|2021-02-18 01:00:00|7197.3|7195.5|7190.2|7188.4|7198.5|7196.7|7185|7183.2|4199
1613613600000|2021-02-18 02:00:00|7190|7188.2|7195.6|7193.8|7195.7|7193.9|7182.9|7181.1|4289
1613617200000|2021-02-18 03:00:00|7195.4|7193.6|7186.7|7184.9|7196.8|7194.5|7183.6|7181.8|3647
1613620800000|2021-02-18 04:00:00|7186.8|7185|7187.2|7185.4|7191|7189.2|7185.1|7183.3|3223
1613624400000|2021-02-18 05:00:00|7187.1|7185.3|7188.7|7186.9|7190.9|7188.9|7185.2|7183.4|3043
1613628000000|2021-02-18 06:00:00|7188.6|7186.8|7184.9|7183.1|7190|7188.2|7181.4|7179.6|2986
1613631600000|2021-02-18 07:00:00|7185|7183.2|7188.8|7185.8|7191.1|7189.3|7177.2|7174.9|4034
1613635200000|2021-02-18 08:00:00|7188.9|7185.9|7213.1|7210.1|7213.5|7211.6|7185.4|7183.6|5716
1613638800000|2021-02-18 09:00:00|7213.2|7210.2|7216.8|7215|7217.8|7216|7206.8|7205|4663
1613642400000|2021-02-18 10:00:00|7216.7|7214.9|7209.7|7207.9|7217.6|7215.7|7207.7|7205.5|3698
1613646000000|2021-02-18 11:00:00|7209.5|7207.7|7212.5|7210.7|7215.4|7213.6|7206.5|7204.7|3861
1613649600000|2021-02-18 12:00:00|7212.4|7210.6|7216.1|7214.3|7223.1|7221.1|7205.4|7203.6|3848
1613653200000|2021-02-18 13:00:00|7216.3|7214.5|7214.4|7212.6|7223.5|7221.7|7212.3|7209.9|5431
1613656800000|2021-02-18 14:00:00|7214.3|7212.5|7193.2|7191.4|7215.8|7214|7188.9|7187.1|6059
1613660400000|2021-02-18 15:00:00|7193.1|7191.3|7196.4|7194.6|7205.7|7203.9|7181.5|7179.7|6620
1613664000000|2021-02-18 16:00:00|7196.2|7194.4|7203|7200|7207.9|7205.9|7192.9|7191.1|4363
1613667600000|2021-02-18 17:00:00|7202.4|7200.6|7206.9|7203.9|7208.8|7207|7198.5|7196.7|3401
1613671200000|2021-02-18 18:00:00|7207.1|7203.6|7208.3|7206.5|7213.7|7211.9|7201.7|7199.9|2573
1613674800000|2021-02-18 19:00:00|7208.5|7206.7|7215.4|7213.6|7215.8|7214|7207.8|7206|1785
1613678400000|2021-02-18 20:00:00|7215.6|7213.8|7220|7218.2|7221.8|7220|7214.8|7213|1968
1613682000000|2021-02-18 21:00:00|7220.4|7218.6|7223.1|7220.1|7226.4|7224|7220.4|7218|1649
1613685600000|2021-02-18 22:00:00|7222.8|7218.8|7223.1|7220.1|7224.3|7220.5|7218.7|7215.4|1706
1613689200000|2021-02-18 23:00:00|7222.9|7219.9|7219.2|7217.4|7227.5|7225.1|7218.1|7216.3|1880
1613692800000|2021-02-19 00:00:00|7219|7217.2|7221|7219.2|7222.6|7220.8|7213.6|7211.8|2516
1613696400000|2021-02-19 01:00:00|7220.9|7219.1|7211.2|7209.4|7223.5|7221.7|7206.9|7205.1|4659
1613700000000|2021-02-19 02:00:00|7211.1|7209.3|7212.8|7211|7215.2|7213.4|7204.5|7202.2|4282
1613703600000|2021-02-19 03:00:00|7212.7|7210.9|7214.2|7211.2|7217.2|7215.2|7210.9|7209.1|3863
1613707200000|2021-02-19 04:00:00|7214.3|7211.3|7219.4|7217.6|7220.1|7218.1|7213.2|7211|2920
1613710800000|2021-02-19 05:00:00|7219.2|7217.4|7223.5|7221.7|7225|7223|7217.6|7215.2|3668
1613714400000|2021-02-19 06:00:00|7223.4|7221.6|7229.1|7226.1|7231.4|7229.6|7223.4|7221.6|3838
1613718000000|2021-02-19 07:00:00|7228.9|7227.1|7237.9|7236.1|7242.6|7240.2|7224.9|7223|4286
1613721600000|2021-02-19 08:00:00|7238|7236.2|7257.1|7255.3|7258.8|7257|7237.7|7235.9|5268
1613725200000|2021-02-19 09:00:00|7257|7255.2|7258.1|7256.3|7269.9|7268.1|7252.8|7250.6|4962
1613728800000|2021-02-19 10:00:00|7258.5|7256.7|7268|7266.2|7268.7|7266.9|7254.8|7253|4403
1613732400000|2021-02-19 11:00:00|7268.3|7266.5|7269.7|7267.9|7269.8|7268|7262.9|7260.8|3750
1613736000000|2021-02-19 12:00:00|7269.6|7267.8|7294.2|7292.4|7295.1|7293|7268.8|7267|4075
1613739600000|2021-02-19 13:00:00|7294|7292.2|7300.1|7298.3|7300.6|7298.8|7288.4|7286.6|4903
1613743200000|2021-02-19 14:00:00|7299.8|7298|7296.5|7293.5|7300.1|7298.3|7284|7281.3|5048
1613746800000|2021-02-19 15:00:00|7296.4|7293.4|7301.2|7299.4|7302.2|7300.4|7287.1|7285.3|5517
1613750400000|2021-02-19 16:00:00|7301.1|7299.3|7312.6|7310.8|7315.6|7313.8|7297.7|7295.9|3585
1613754000000|2021-02-19 17:00:00|7312.5|7310.7|7304.9|7303.1|7312.5|7310.7|7297.7|7295.9|4443
1613757600000|2021-02-19 18:00:00|7304.8|7303|7293.6|7291.8|7304.9|7303.1|7289.4|7287.6|3039
1613761200000|2021-02-19 19:00:00|7293.5|7291.7|7295.8|7294|7296.9|7295.1|7289.5|7287.7|2371
1613764800000|2021-02-19 20:00:00|7296|7294.2|7298.8|7297|7301.1|7299.3|7293.8|7291.8|1742
1613768400000|2021-02-19 21:00:00|7298.5|7296.7|7300.9|7296.9|7304.5|7300.5|7293.6|7289.6|1797
1613941200000|2021-02-21 21:00:00|7302|7294.5|7292.3|7286.7|7308.1|7298.1|7292.3|7284.1|522
1613944800000|2021-02-21 22:00:00|7293.8|7287.5|7297.9|7293.9|7302.8|7295.7|7292.3|7285.3|1537
1613948400000|2021-02-21 23:00:00|7297.8|7293.8|7309|7307.2|7318.1|7315.6|7296.6|7293.5|2859
1613952000000|2021-02-22 00:00:00|7308.9|7307.1|7309.4|7306.4|7317.8|7315.7|7304.1|7302.1|2678
1613955600000|2021-02-22 01:00:00|7309|7307.2|7329.5|7327.7|7339.9|7337|7309|7307.2|3947
1613959200000|2021-02-22 02:00:00|7329.8|7326.8|7318.2|7316.4|7330|7328|7314.1|7311.9|3704
1613962800000|2021-02-22 03:00:00|7318.5|7316.7|7310.9|7309.1|7318.5|7316.7|7306.7|7304.5|3065
1613966400000|2021-02-22 04:00:00|7311|7309.2|7309|7307.2|7312.3|7310.5|7307.9|7306|2000
1613970000000|2021-02-22 05:00:00|7308.9|7307.1|7313.1|7311.3|7319.2|7317.4|7308.9|7307.1|2556
1613973600000|2021-02-22 06:00:00|7313|7311.2|7308.2|7305.2|7314.2|7312.4|7306.7|7304.9|2493
1613977200000|2021-02-22 07:00:00|7308.1|7305.1|7292.9|7291.1|7308.5|7306.7|7285.8|7284|5288
1613980800000|2021-02-22 08:00:00|7293.1|7291.3|7294.5|7291.5|7300.7|7298.9|7281.9|7280.1|5323
1613984400000|2021-02-22 09:00:00|7294|7292.2|7305.2|7303.4|7305.3|7303.5|7292.5|7290.7|4799
1613988000000|2021-02-22 10:00:00|7305.1|7303.3|7308|7306.2|7313.4|7311.6|7304|7302.1|3906
1613991600000|2021-02-22 11:00:00|7308.1|7306.3|7316.2|7314.4|7320.2|7318|7307.3|7305.5|3774
1613995200000|2021-02-22 12:00:00|7316.1|7314.3|7320.9|7319.1|7325.3|7323.5|7315.1|7313.3|3308
1613998800000|2021-02-22 13:00:00|7321.1|7319.3|7327.7|7325.9|7330.9|7329.1|7312|7310.2|5097
1614002400000|2021-02-22 14:00:00|7327.8|7326|7329.8|7328|7332|7330.2|7318.2|7316.4|5592
1614006000000|2021-02-22 15:00:00|7330.2|7328.4|7324|7322.2|7338.1|7336.3|7321.3|7319.5|6005
1614009600000|2021-02-22 16:00:00|7324.1|7322.3|7332.9|7331.1|7333.7|7331.9|7317.8|7316|4556
1614013200000|2021-02-22 17:00:00|7333|7331.2|7338.3|7335.3|7338.5|7336|7330.1|7328.3|3543
1614016800000|2021-02-22 18:00:00|7338.6|7335.6|7338.6|7336.8|7344.8|7342.1|7336|7334.2|2508
1614020400000|2021-02-22 19:00:00|7338.7|7336.9|7334.9|7333.1|7342.8|7341|7334.8|7333|2254
1614024000000|2021-02-22 20:00:00|7334.8|7333|7326|7324.2|7335|7333.2|7318.8|7316.6|2526
1614027600000|2021-02-22 21:00:00|7325.9|7324.1|7331.8|7327.8|7331.9|7328.2|7322.9|7319.6|1869
1614031200000|2021-02-22 22:00:00|7331.2|7326.7|7326.6|7323.6|7332|7328|7325.1|7321.1|1709
1614034800000|2021-02-22 23:00:00|7326.7|7323.7|7328.4|7326.6|7333.3|7331|7325.1|7322.1|2002
1614038400000|2021-02-23 00:00:00|7328.3|7326.5|7330.6|7328.8|7333.1|7330.9|7322.9|7320.9|2489
1614042000000|2021-02-23 01:00:00|7330.7|7328.9|7327.6|7325.8|7334.8|7333|7323.2|7320.7|3661
1614045600000|2021-02-23 02:00:00|7328|7326.2|7319.7|7317.9|7328.9|7327.1|7317.2|7315.4|2969
1614049200000|2021-02-23 03:00:00|7319.6|7317.8|7318.8|7317|7320.6|7318.8|7312.6|7310.8|2712
1614052800000|2021-02-23 04:00:00|7318.9|7317.1|7324.8|7323|7325.2|7323.1|7317.1|7314.7|1670
1614056400000|2021-02-23 05:00:00|7324.7|7322.9|7316.7|7314.9|7325.4|7323.6|7315.9|7314.1|2419
1614060000000|2021-02-23 06:00:00|7316.6|7314.8|7314.2|7312.4|7317.7|7315.6|7309.6|7307.8|2147
1614063600000|2021-02-23 07:00:00|7314.1|7312.3|7317.9|7316.1|7324.5|7322.7|7308|7305.7|3994
1614067200000|2021-02-23 08:00:00|7317.6|7315.8|7321.5|7319.7|7321.6|7319.8|7308.9|7306.9|5263
1614070800000|2021-02-23 09:00:00|7321.4|7319.6|7318.3|7316.5|7324.4|7322.6|7315.1|7313.2|4614
1614074400000|2021-02-23 10:00:00|7318.2|7316.4|7319.4|7317.6|7323.5|7321.7|7310.8|7309|4938
1614078000000|2021-02-23 11:00:00|7319|7317.2|7329|7327.2|7330.4|7328.6|7313.9|7311.9|4513
1614081600000|2021-02-23 12:00:00|7329.1|7327.3|7328.6|7326.8|7336.3|7334.4|7325|7323.2|4294
1614085200000|2021-02-23 13:00:00|7328.7|7326.9|7323.8|7320.8|7328.9|7327.1|7319.1|7317.3|4796
1614088800000|2021-02-23 14:00:00|7323.7|7320.7|7313.5|7310.5|7333.7|7331.9|7308.7|7306.9|4891
1614092400000|2021-02-23 15:00:00|7313.6|7310.6|7334.7|7332.9|7343|7340.9|7310.6|7308.8|5765
1614096000000|2021-02-23 16:00:00|7334.9|7333.1|7329.4|7327.6|7342.4|7340.5|7327.4|7325.6|4651
1614099600000|2021-02-23 17:00:00|7329.2|7327.4|7332.2|7329.2|7341.3|7339.2|7327.8|7325.9|4684
1614103200000|2021-02-23 18:00:00|7332|7329|7338.6|7336.8|7341.6|7339.3|7331.5|7327.8|3224
1614106800000|2021-02-23 19:00:00|7338.5|7336.7|7341.2|7339.4|7343.3|7341.3|7337.5|7335.6|3053
1614110400000|2021-02-23 20:00:00|7341.1|7339.3|7342.8|7341|7347.8|7346|7339.2|7337.4|2372
1614114000000|2021-02-23 21:00:00|7342.5|7340.7|7344|7341|7346|7344|7338.9|7337.1|1385
1614117600000|2021-02-23 22:00:00|7344.8|7341.8|7340.4|7337.4|7346.5|7342.6|7337.2|7333.2|2122
1614121200000|2021-02-23 23:00:00|7340.3|7337.3|7339.3|7336.3|7345.3|7342.9|7334.9|7332.7|2272
1614124800000|2021-02-24 00:00:00|7339.2|7336.2|7348.4|7344.4|7350.9|7349|7336.6|7334.7|2864
1614128400000|2021-02-24 01:00:00|7348.6|7344.6|7369.3|7366.3|7385.4|7382.4|7316.2|7313.2|6138
1614132000000|2021-02-24 02:00:00|7369.8|7366.8|7369.8|7368|7375.2|7372.2|7363|7360|4031
1614135600000|2021-02-24 03:00:00|7369.7|7367.9|7366.6|7364.8|7372.8|7370.5|7363.9|7361.9|3596
1614139200000|2021-02-24 04:00:00|7367.1|7364.1|7365.9|7364.1|7367.5|7365.2|7361.3|7358.9|2460
1614142800000|2021-02-24 05:00:00|7365.8|7364|7367.3|7365.5|7369.2|7367.3|7362.2|7360.4|3165
1614146400000|2021-02-24 06:00:00|7367.2|7365.4|7373.2|7371.4|7377.8|7375.5|7362.1|7359.9|3294
1614150000000|2021-02-24 07:00:00|7373.1|7371.3|7375.8|7374|7378.1|7375.7|7368.8|7366.6|5315
1614153600000|2021-02-24 08:00:00|7375.7|7373.9|7394.2|7391.2|7394.3|7392|7372|7370.2|6309
1614157200000|2021-02-24 09:00:00|7393.8|7392|7385.1|7383.3|7394.5|7392.4|7381.8|7379.8|5355
1614160800000|2021-02-24 10:00:00|7385.2|7383.4|7382.3|7380.5|7388.5|7386.7|7376.7|7374.9|4523
1614164400000|2021-02-24 11:00:00|7382.1|7380.3|7386.9|7383.9|7390.2|7388.4|7378.5|7376.2|3853
1614168000000|2021-02-24 12:00:00|7387|7384|7388.5|7386.7|7395.3|7393.5|7385|7383.2|4564
1614171600000|2021-02-24 13:00:00|7388.9|7387.1|7374.9|7373.1|7389.5|7387.7|7365.5|7362.8|6060
1614175200000|2021-02-24 14:00:00|7374.4|7372.6|7378.4|7375.4|7383.5|7381.6|7369.5|7367.7|6897
1614178800000|2021-02-24 15:00:00|7378.5|7375.5|7390.2|7388.4|7390.7|7388.9|7367.2|7365.1|7346
1614182400000|2021-02-24 16:00:00|7390.1|7388.3|7403.8|7402|7404.8|7403|7386.6|7384.8|5288
1614186000000|2021-02-24 17:00:00|7403.9|7402.1|7404.9|7401.9|7411.1|7409.3|7401.8|7399.9|3872
1614189600000|2021-02-24 18:00:00|7404.2|7401.2|7405.8|7404|7410.9|7409.1|7400.9|7398.8|2854
1614193200000|2021-02-24 19:00:00|7405.9|7404.1|7404|7402.2|7408.7|7406.9|7403.8|7401.9|2574
1614196800000|2021-02-24 20:00:00|7404.1|7402.3|7451|7449.2|7456.2|7453.7|7404.1|7402.3|3986
1614200400000|2021-02-24 21:00:00|7452.4|7449.4|7441.6|7437.6|7452.4|7449.9|7440.7|7436.7|2244
1614204000000|2021-02-24 22:00:00|7439.6|7435.6|7441.2|7438.2|7444.5|7440.5|7436.1|7432.1|2329
1614207600000|2021-02-24 23:00:00|7441|7438|7442.9|7439.9|7450.1|7447.8|7440.7|7437.7|2693
1614211200000|2021-02-25 00:00:00|7442.8|7439.8|7437.5|7435.7|7444.4|7442.2|7433.6|7431.2|2732
1614214800000|2021-02-25 01:00:00|7437.6|7435.8|7428.2|7426.4|7440.4|7438.6|7427.6|7425.7|3971
1614218400000|2021-02-25 02:00:00|7428.3|7426.5|7423.1|7421.3|7429.9|7427.9|7421.4|7419.6|2841
1614222000000|2021-02-25 03:00:00|7423.5|7421.7|7429.6|7427.8|7431.5|7429.2|7421.2|7418.9|2555
1614225600000|2021-02-25 04:00:00|7429.7|7427.9|7432.6|7430.8|7438.2|7436.1|7428.7|7426.9|2359
1614229200000|2021-02-25 05:00:00|7432.5|7430.7|7434.6|7432.8|7440.1|7438.3|7432.5|7430.7|3268
1614232800000|2021-02-25 06:00:00|7434.8|7433|7435.6|7433.8|7439.6|7437.8|7429.6|7427.8|3108
1614236400000|2021-02-25 07:00:00|7434.6|7432.8|7445.3|7443.5|7446.9|7444.5|7428.8|7426.6|4786
1614240000000|2021-02-25 08:00:00|7445.8|7442.8|7462.8|7461|7464.1|7462.3|7441.4|7439|5505
1614243600000|2021-02-25 09:00:00|7463|7461.2|7461.3|7458.3|7465.6|7463.8|7448.9|7446.7|4843
1614247200000|2021-02-25 10:00:00|7460.7|7458.9|7453.5|7451.7|7461.2|7459.3|7440.9|7439.1|4749
1614250800000|2021-02-25 11:00:00|7453.7|7451.9|7448.4|7446.6|7464|7462.2|7442.5|7440.7|5294
1614254400000|2021-02-25 12:00:00|7448.5|7446.7|7454.5|7452.7|7459.5|7457.7|7445.2|7443.4|4884
1614258000000|2021-02-25 13:00:00|7454.6|7452.8|7434.5|7432.7|7458.3|7456.5|7431.3|7428.3|6328
1614261600000|2021-02-25 14:00:00|7434.4|7432.6|7454.6|7452.8|7456.6|7454.8|7428.9|7426.6|5701
1614265200000|2021-02-25 15:00:00|7454.8|7453|7440|7438.2|7455.3|7453|7432.6|7430.8|7702
1614268800000|2021-02-25 16:00:00|7439.8|7438|7429.6|7427.8|7441|7439.2|7424.5|7422.7|6830
1614272400000|2021-02-25 17:00:00|7429.5|7427.7|7404.7|7401.7|7434.6|7432.8|7403.4|7401.5|7740
1614276000000|2021-02-25 18:00:00|7404.8|7401.8|7383.4|7380.4|7408|7405|7370.6|7367.6|8602
1614279600000|2021-02-25 19:00:00|7383.1|7380.1|7395.5|7392.5|7405.5|7402.6|7377.5|7374.5|5924
1614283200000|2021-02-25 20:00:00|7394.7|7392.9|7369.2|7366.2|7396.6|7393.6|7361.1|7358.1|6458
1614286800000|2021-02-25 21:00:00|7369.3|7366.3|7372.3|7368.3|7375.7|7372.8|7365.7|7363.2|3108
1614290400000|2021-02-25 22:00:00|7373.3|7369.3|7373.6|7369.6|7382.2|7378.2|7363.4|7359.4|2308
1614294000000|2021-02-25 23:00:00|7373.8|7369.8|7363.2|7360.2|7384.9|7381.6|7362.9|7359.9|5339
1614297600000|2021-02-26 00:00:00|7363.4|7360.4|7350.9|7347.9|7371.5|7368.5|7311.7|7308.7|6184
1614301200000|2021-02-26 01:00:00|7350.6|7347.6|7357.8|7354.8|7362.3|7359.5|7346.3|7343.3|5387
1614304800000|2021-02-26 02:00:00|7357.9|7354.9|7369.8|7366.8|7376.1|7373.1|7356|7353.2|4044
1614308400000|2021-02-26 03:00:00|7369.7|7366.7|7364|7361|7374.5|7372.4|7361.2|7358.2|4594
1614312000000|2021-02-26 04:00:00|7364.4|7361.4|7345.3|7343.5|7368.4|7366|7339|7336|4670
1614315600000|2021-02-26 05:00:00|7345.1|7343.3|7346.6|7344.8|7354.2|7351.2|7343.5|7341.1|4383
1614319200000|2021-02-26 06:00:00|7346.7|7344.9|7347.1|7344.1|7357.3|7354.6|7344.1|7341.1|4170
1614322800000|2021-02-26 07:00:00|7346.3|7343.3|7340.2|7337.2|7351|7348.4|7330.4|7327.4|6375
1614326400000|2021-02-26 08:00:00|7340.1|7337.1|7357.1|7354.1|7365.2|7362.8|7336.5|7333.5|6388
1614330000000|2021-02-26 09:00:00|7356.8|7353.8|7321.2|7319.4|7359.5|7356.7|7321.2|7318.7|5579
1614333600000|2021-02-26 10:00:00|7321.3|7319.5|7288.8|7285.8|7327.1|7325.2|7287.9|7285.6|5262
1614337200000|2021-02-26 11:00:00|7288.2|7286.4|7274.4|7271.4|7306.9|7304.4|7256|7253.6|6547
1614340800000|2021-02-26 12:00:00|7274.3|7271.3|7284.1|7282.3|7299.2|7296.6|7262.8|7260.3|7037
1614344400000|2021-02-26 13:00:00|7284.3|7282.5|7303.4|7300.4|7304.5|7301.5|7276.9|7275|7135
1614348000000|2021-02-26 14:00:00|7303.6|7300.6|7290.1|7287.1|7317.8|7314.8|7288.2|7286.3|6927
1614351600000|2021-02-26 15:00:00|7290|7287|7279|7276|7297.9|7295.3|7268.7|7266.2|9342
1614355200000|2021-02-26 16:00:00|7278.7|7275.7|7246.5|7244.7|7280.9|7278.8|7243.9|7241.4|8314
1614358800000|2021-02-26 17:00:00|7246.7|7244.9|7249.8|7246.8|7258.5|7255.9|7241.8|7239.4|6639
1614362400000|2021-02-26 18:00:00|7249.9|7246.9|7249.5|7246.5|7262.2|7259.5|7242.3|7240|5738
1614366000000|2021-02-26 19:00:00|7249.6|7246.6|7234.2|7231.2|7252.4|7250|7231.9|7228.9|5025
1614369600000|2021-02-26 20:00:00|7234.1|7231.1|7226.4|7223.4|7241.3|7238.3|7224.5|7222.2|4545
1614373200000|2021-02-26 21:00:00|7226.2|7223.2|7234.3|7230.3|7237.3|7234.3|7224.6|7221.6|3187
1614546000000|2021-02-28 21:00:00|7242.4|7236.2|7244.7|7236.5|7250.8|7241.8|7239.3|7230.2|386
1614549600000|2021-02-28 22:00:00|7245.2|7236.1|7242.9|7238.9|7245.2|7239.5|7237|7232|1844
1614553200000|2021-02-28 23:00:00|7243.2|7239.2|7271.9|7268.9|7278.2|7275.2|7240|7236.7|3910
1614556800000|2021-03-01 00:00:00|7271.8|7268.8|7273.6|7271.8|7283.3|7280.8|7265.2|7263|4295
1614560400000|2021-03-01 01:00:00|7273.7|7271.9|7274.6|7272.8|7289.1|7286.1|7266.7|7264.1|4683
1614564000000|2021-03-01 02:00:00|7274.5|7272.7|7280.4|7278.6|7288|7285|7271.6|7269.8|4216
1614567600000|2021-03-01 03:00:00|7280.2|7278.4|7278.4|7275.4|7281.3|7279|7273.6|7271.1|3783
1614571200000|2021-03-01 04:00:00|7277.9|7276.1|7267.2|7265.4|7280.2|7277.8|7264.2|7261.8|3513
1614574800000|2021-03-01 05:00:00|7267.8|7264.8|7276|7273|7277|7274.7|7267.8|7264.8|4041
1614578400000|2021-03-01 06:00:00|7275.5|7273.7|7283.4|7280.4|7284|7282|7272.4|7270.6|3369
1614582000000|2021-03-01 07:00:00|7283.5|7280.5|7275.1|7273.3|7293.6|7291.8|7273.7|7271.6|5043
1614585600000|2021-03-01 08:00:00|7275.6|7272.6|7264|7261|7279|7276.4|7256.9|7255.1|6232
1614589200000|2021-03-01 09:00:00|7264.1|7261.1|7238.1|7235.1|7264.4|7261.9|7233.9|7231.6|4825
1614592800000|2021-03-01 10:00:00|7238|7235|7237.3|7234.3|7243.1|7240.8|7233.8|7231.8|3937
1614596400000|2021-03-01 11:00:00|7237.1|7235.3|7231.1|7229.3|7243.1|7240.5|7226.2|7224|4260
1614600000000|2021-03-01 12:00:00|7231|7229.2|7239.1|7236.1|7241.6|7239.1|7228.2|7226.4|5220
1614603600000|2021-03-01 13:00:00|7239|7236|7260.8|7257.8|7264|7261.6|7237.2|7235.4|4868
1614607200000|2021-03-01 14:00:00|7260.9|7257.9|7266.1|7263.1|7277.3|7274.9|7252.7|7250|8333
1614610800000|2021-03-01 15:00:00|7265.7|7262.7|7278.3|7275.3|7282.4|7280.2|7264.2|7261.3|8507
1614614400000|2021-03-01 16:00:00|7278.4|7275.4|7273.2|7271.4|7284.8|7282.3|7268.2|7266.4|5452
1614618000000|2021-03-01 17:00:00|7273.3|7271.5|7266.8|7262.9|7279.1|7276.7|7262.7|7260.4|4733
1614621600000|2021-03-01 18:00:00|7266.7|7263.1|7270.1|7268.3|7271.4|7268.8|7254.4|7251.9|3489
1614625200000|2021-03-01 19:00:00|7270|7268.2|7265.6|7262.6|7275.2|7273|7264.8|7262.5|2948
1614628800000|2021-03-01 20:00:00|7265.7|7263.8|7267.6|7265.8|7271.6|7269.8|7263.6|7261.1|2916
1614632400000|2021-03-01 21:00:00|7267.7|7265.9|7267|7264|7269.9|7267.6|7261.9|7259.1|1872
1614636000000|2021-03-01 22:00:00|7266.6|7263.6|7269.7|7266.7|7285.6|7281.6|7263.6|7259.6|2460
1614639600000|2021-03-01 23:00:00|7269.8|7266.8|7275.1|7273.3|7275.3|7273.4|7264.9|7262.4|2173
1614643200000|2021-03-02 00:00:00|7275.5|7272.5|7268.7|7266.9|7281.3|7279.5|7266.5|7264.4|3498
1614646800000|2021-03-02 01:00:00|7268.8|7267|7251.1|7249.3|7269.8|7267.9|7248.4|7246.6|3569
1614650400000|2021-03-02 02:00:00|7251|7249.2|7249.9|7246.9|7259.8|7258|7242.7|7240.9|3993
1614654000000|2021-03-02 03:00:00|7249.3|7247.5|7253|7251.2|7257.8|7255.8|7242.3|7239.1|4596
1614657600000|2021-03-02 04:00:00|7252.9|7251.1|7244.6|7242.8|7256.3|7253.8|7241.4|7239.6|3582
1614661200000|2021-03-02 05:00:00|7245|7243.2|7250.4|7248.6|7252.4|7250.6|7242.4|7240.6|3334
1614664800000|2021-03-02 06:00:00|7250.5|7248.7|7245.6|7242.6|7257.1|7254.9|7243.5|7241.2|3439
1614668400000|2021-03-02 07:00:00|7245.2|7243.4|7221.2|7218.2|7245.4|7243.6|7216.4|7213.7|5268
1614672000000|2021-03-02 08:00:00|7221|7219.2|7218.9|7215.9|7228.5|7226.6|7213.1|7210.9|5821
1614675600000|2021-03-02 09:00:00|7218.4|7216.6|7233|7230|7238.3|7236.3|7210.4|7208.3|5238
1614679200000|2021-03-02 10:00:00|7232.9|7229.9|7261.3|7259.5|7263.4|7261.6|7228.7|7226.8|4577
1614682800000|2021-03-02 11:00:00|7260.8|7259|7265.4|7263.6|7269.5|7267.7|7256.4|7253.8|4435
1614686400000|2021-03-02 12:00:00|7265.5|7263.7|7266.8|7263.8|7267.7|7265.1|7255.1|7253.3|4449
1614690000000|2021-03-02 13:00:00|7266.2|7264.4|7254.7|7252.9|7267.4|7265.6|7244.5|7242.7|5806
1614693600000|2021-03-02 14:00:00|7254.6|7252.8|7271.2|7269.4|7275.2|7273.4|7254.2|7252|5650
1614697200000|2021-03-02 15:00:00|7270.6|7268.8|7280.2|7278.4|7282.3|7280.5|7259.2|7257.4|6717
1614700800000|2021-03-02 16:00:00|7279.8|7278|7291.2|7289.4|7292.2|7290.4|7272.4|7270|6330
1614704400000|2021-03-02 17:00:00|7290.9|7289.1|7291.3|7288.3|7298.6|7296.1|7289.8|7288|5828
1614708000000|2021-03-02 18:00:00|7276.5|7272.5|7300|7298.2|7305.2|7303.3|7266|7262|3116
1614711600000|2021-03-02 19:00:00|7299.7|7297.9|7297|7295.2|7302.5|7300.5|7292.9|7290.4|3295
1614715200000|2021-03-02 20:00:00|7296.8|7295|7301.2|7299.4|7308.6|7306.2|7296.8|7294.6|3058
1614718800000|2021-03-02 21:00:00|7301.1|7299.3|7292.4|7288.4|7301.4|7299.6|7292.1|7288.3|1497
1614722400000|2021-03-02 22:00:00|7292.8|7288.8|7284.2|7280.2|7295.6|7291.6|7280.9|7276.9|2059
1614726000000|2021-03-02 23:00:00|7284.1|7280.1|7293.7|7290.7|7293.8|7291.6|7283.2|7279.2|2150
1614729600000|2021-03-03 00:00:00|7293.6|7290.6|7299.3|7297.5|7304.3|7302.1|7291.2|7288.2|2537
1614733200000|2021-03-03 01:00:00|7299.4|7297.6|7301.2|7298.2|7304|7301.5|7293.9|7291.7|3656
1614736800000|2021-03-03 02:00:00|7301.1|7298.1|7289.3|7287.5|7301.3|7298.7|7289.3|7287.5|2815
1614740400000|2021-03-03 03:00:00|7290|7287|7288.8|7285.8|7295.2|7292.6|7286.5|7283.7|2799
1614744000000|2021-03-03 04:00:00|7288|7286.2|7286|7283|7291.4|7289.6|7285.5|7282.5|1683
1614747600000|2021-03-03 05:00:00|7285.2|7283.4|7285.3|7283.5|7289.1|7286.9|7282.6|7279.8|2118
1614751200000|2021-03-03 06:00:00|7286|7283|7283.9|7280.9|7290|7287.7|7279.7|7277.2|2537
1614754800000|2021-03-03 07:00:00|7284|7281|7292.4|7290.6|7302.1|7299.7|7282.3|7279.9|4387
1614758400000|2021-03-03 08:00:00|7292.3|7290.5|7290|7287|7297.5|7295.6|7286.6|7284.7|4931
1614762000000|2021-03-03 09:00:00|7290.1|7287.1|7301.2|7298.2|7306.1|7303.7|7286.5|7284|5113
1614765600000|2021-03-03 10:00:00|7301.1|7298.1|7288.4|7286.6|7302.2|7300.4|7285.7|7283.9|4266
1614769200000|2021-03-03 11:00:00|7288.5|7286.7|7281|7278|7289.3|7287.1|7277.3|7274.9|4088
1614772800000|2021-03-03 12:00:00|7280.4|7278.6|7283.7|7281.9|7287.7|7285.9|7275.2|7273.4|4260
1614776400000|2021-03-03 13:00:00|7283.6|7281.8|7259.3|7257.5|7283.7|7281.9|7251.3|7249.5|6712
1614780000000|2021-03-03 14:00:00|7259.4|7257.6|7249.2|7246.2|7264.6|7262.4|7246.1|7243.9|6613
1614783600000|2021-03-03 15:00:00|7249.3|7246.3|7257.5|7255.7|7261.2|7259.4|7238.1|7236.1|8543
1614787200000|2021-03-03 16:00:00|7257.4|7255.6|7262.2|7260.4|7273.1|7271.3|7256.4|7254.6|6269
1614790800000|2021-03-03 17:00:00|7262.1|7260.3|7256.4|7253.4|7265.9|7264.1|7251.2|7248.9|5932
1614794400000|2021-03-03 18:00:00|7256.7|7253.7|7259|7256|7268.2|7265.7|7254.4|7251.6|4233
1614798000000|2021-03-03 19:00:00|7258.4|7256.6|7260.1|7257.1|7264.6|7261.9|7248.8|7246.5|4395
1614801600000|2021-03-03 20:00:00|7259.4|7257.6|7249.4|7247.6|7267.1|7264.7|7248.6|7246.8|3822
1614805200000|2021-03-03 21:00:00|7250|7247|7248.9|7245.2|7255.6|7253.1|7246.4|7243.9|1776
1614808800000|2021-03-03 22:00:00|7248.2|7245.1|7248.3|7245.3|7263.1|7259.1|7247.5|7244.5|1846
1614812400000|2021-03-03 23:00:00|7248.2|7245.2|7228.3|7226.5|7248.6|7246.2|7228.3|7225.7|2503
1614816000000|2021-03-04 00:00:00|7228.9|7225.9|7255.8|7254|7259.4|7257|7228.6|7225.6|3285
1614819600000|2021-03-04 01:00:00|7255.9|7254.1|7257.4|7255.6|7258.2|7256|7246.8|7245|3205
1614823200000|2021-03-04 02:00:00|7257.9|7254.9|7252|7249|7260.6|7257.9|7245.8|7243.4|4205
1614826800000|2021-03-04 03:00:00|7251.9|7248.9|7247|7244|7255.4|7252.6|7245.4|7243.6|3425
1614830400000|2021-03-04 04:00:00|7246.7|7244.9|7253.3|7251.5|7254.4|7251.9|7238|7235.4|3722
1614834000000|2021-03-04 05:00:00|7253.4|7251.6|7257.8|7256|7263.4|7261.6|7252.4|7250.6|3331
1614837600000|2021-03-04 06:00:00|7257.8|7256|7270.4|7267.4|7272.1|7269.5|7256.3|7253.9|4697
1614841200000|2021-03-04 07:00:00|7269.8|7268|7261.5|7259.7|7274.5|7272.1|7259.5|7257.7|4571
1614844800000|2021-03-04 08:00:00|7261.6|7259.8|7264.4|7262.6|7271.5|7269.7|7258.4|7256.5|5577
1614848400000|2021-03-04 09:00:00|7264.3|7262.5|7248.8|7245.8|7266.2|7263.8|7246.7|7244.7|4935
1614852000000|2021-03-04 10:00:00|7248.4|7245.4|7247.8|7246|7250.8|7248.4|7236.3|7234.5|4801
1614855600000|2021-03-04 11:00:00|7247.9|7246.1|7244.5|7242.7|7250.1|7247.9|7237.6|7235.8|4490
1614859200000|2021-03-04 12:00:00|7244.7|7242.9|7253.6|7251.8|7255.2|7253.4|7241.7|7239.9|5156
1614862800000|2021-03-04 13:00:00|7253.8|7252|7255.1|7253.3|7259.3|7256.3|7247.3|7245|6794
1614866400000|2021-03-04 14:00:00|7255.4|7252.4|7249.8|7246.8|7258.1|7255.8|7243.5|7241.3|5924
1614870000000|2021-03-04 15:00:00|7250|7247|7258.1|7256.3|7264.5|7262.4|7238.3|7236.5|7253
1614873600000|2021-03-04 16:00:00|7258|7256.2|7265.7|7263.9|7273|7271.2|7258|7256.2|6989
1614877200000|2021-03-04 17:00:00|7265.9|7264.1|7214.8|7211.8|7272.3|7269.4|7209.3|7206.6|8930
1614880800000|2021-03-04 18:00:00|7217.4|7213.7|7176.2|7174.4|7220.1|7217.1|7173.5|7171.4|8285
1614884400000|2021-03-04 19:00:00|7176.3|7174.5|7192.8|7191|7202.7|7200.8|7176.3|7174.5|6359
1614888000000|2021-03-04 20:00:00|7192.9|7191.1|7194|7192.2|7199.2|7197|7185|7183.2|5469
1614891600000|2021-03-04 21:00:00|7193.9|7192.1|7191.3|7188.2|7197|7195.2|7186.8|7183.9|1985
1614895200000|2021-03-04 22:00:00|7191.5|7188.1|7188.9|7184.9|7199|7195|7185.1|7181.1|2753
1614898800000|2021-03-04 23:00:00|7189|7185|7178.6|7175.6|7189|7185|7174.1|7171.1|2909
1614902400000|2021-03-05 00:00:00|7177.6|7175.8|7174.2|7172.4|7186.1|7184.3|7171.2|7168.7|3283
1614906000000|2021-03-05 01:00:00|7174.1|7172.3|7169.2|7167.4|7174.2|7172.4|7156.5|7154.7|4814
1614909600000|2021-03-05 02:00:00|7169.1|7167.3|7167.7|7165.9|7172.1|7170.3|7160.8|7159|3755
1614913200000|2021-03-05 03:00:00|7167.8|7166|7176.1|7174.3|7179.4|7177|7166.2|7164.4|3470
1614916800000|2021-03-05 04:00:00|7176|7174.2|7169.4|7167.6|7177.3|7174.6|7166.2|7164.4|2871
1614920400000|2021-03-05 05:00:00|7169.1|7167.3|7175.8|7174|7177.7|7175.8|7165.9|7164.1|3206
1614924000000|2021-03-05 06:00:00|7175.7|7173.9|7172.2|7169.2|7178.8|7177|7166.6|7164.5|3421
1614927600000|2021-03-05 07:00:00|7171.5|7169.7|7157.2|7155.4|7172.2|7170.1|7154|7152.2|5025
1614931200000|2021-03-05 08:00:00|7157|7155.2|7148.9|7145.9|7161.3|7159.2|7139.7|7137.3|5951
1614934800000|2021-03-05 09:00:00|7149|7146|7141.4|7139.6|7154.4|7152.3|7133.8|7132|5260
1614938400000|2021-03-05 10:00:00|7141.3|7139.5|7125.6|7123.8|7141.7|7139.9|7124.9|7123.1|4096
1614942000000|2021-03-05 11:00:00|7125.5|7123.7|7135.2|7133.4|7139.6|7137.8|7121|7119.2|4616
1614945600000|2021-03-05 12:00:00|7135.1|7133.3|7138.4|7136.6|7141.8|7140|7129.3|7127.5|4364
1614949200000|2021-03-05 13:00:00|7138.3|7136.5|7133.3|7131.5|7146.1|7143.1|7100.7|7097.7|6645
1614952800000|2021-03-05 14:00:00|7133.2|7131.4|7150.1|7148.3|7175.1|7173.3|7132.3|7130.5|7973
1614956400000|2021-03-05 15:00:00|7150|7148.2|7141.2|7139.4|7165.3|7163.4|7139|7137.2|9247
1614960000000|2021-03-05 16:00:00|7142|7140.2|7147.7|7145.9|7150.6|7148.2|7129.1|7127.3|7900
1614963600000|2021-03-05 17:00:00|7147.6|7145.8|7157.3|7154.3|7158.4|7156.3|7139.7|7137.9|6784
1614967200000|2021-03-05 18:00:00|7156.6|7153.6|7164.9|7163.1|7170.2|7168|7152.5|7150.7|5091
1614970800000|2021-03-05 19:00:00|7165.4|7163.6|7169.3|7167.5|7171.4|7168.9|7157.2|7154.8|4250
1614974400000|2021-03-05 20:00:00|7169.2|7167.4|7170.2|7168.4|7177.2|7175.4|7166.5|7164.2|3453
1614978000000|2021-03-05 21:00:00|7169.9|7168.1|7166.2|7162.2|7176.2|7174|7160.7|7156.7|2214
1615150800000|2021-03-07 21:00:00|7169.6|7159.6|7170.3|7160.3|7182.5|7176.5|7162|7152|255
1615154400000|2021-03-07 22:00:00|7170.1|7160.1|7171|7167|7178.9|7172.7|7170|7160|1231
1615158000000|2021-03-07 23:00:00|7170.8|7166.8|7178.8|7175.8|7193.4|7190.4|7170.6|7166.7|4453
1615161600000|2021-03-08 00:00:00|7178.9|7175.9|7183.2|7181.4|7189.7|7187.7|7175.2|7173|2781
1615165200000|2021-03-08 01:00:00|7183|7181.2|7180.1|7178.3|7188.1|7185.9|7172.8|7171|4022
1615168800000|2021-03-08 02:00:00|7179.9|7178.1|7167.3|7165.5|7182.3|7180.5|7159.5|7157.6|4612
1615172400000|2021-03-08 03:00:00|7167.4|7165.6|7157.3|7155.5|7169|7167.1|7153.1|7150.7|4237
1615176000000|2021-03-08 04:00:00|7157.2|7155.4|7161.7|7159.9|7162.9|7161.1|7153.4|7151.6|3238
1615179600000|2021-03-08 05:00:00|7162.3|7160.5|7164.8|7163|7166.9|7164.7|7157.4|7155.6|3874
1615183200000|2021-03-08 06:00:00|7164.7|7162.9|7153.2|7150.2|7170.9|7169.1|7151.6|7149.2|3860
1615186800000|2021-03-08 07:00:00|7153.1|7150.1|7138.4|7135.4|7157.2|7154.3|7131.6|7129.4|5249
1615190400000|2021-03-08 08:00:00|7138|7136.2|7129.8|7128|7146.2|7144|7122.5|7120.7|5645
1615194000000|2021-03-08 09:00:00|7129.7|7127.9|7112.9|7111.1|7131.4|7129.6|7107.3|7105.5|5482
1615197600000|2021-03-08 10:00:00|7113.1|7111.3|7119.1|7117.3|7125|7123.2|7110.1|7107.6|4692
1615201200000|2021-03-08 11:00:00|7119.2|7117.4|7118.7|7116.9|7128.5|7126.7|7115.8|7114|3940
1615204800000|2021-03-08 12:00:00|7118.6|7116.8|7109.5|7107.7|7120.2|7118.4|7107.8|7106|4108
1615208400000|2021-03-08 13:00:00|7109.6|7107.8|7135.7|7133.9|7137.1|7135.3|7105.6|7103.8|5292
1615212000000|2021-03-08 14:00:00|7135.5|7133.7|7140.1|7137.1|7150.5|7148.2|7128.6|7126.8|6234
1615215600000|2021-03-08 15:00:00|7139.9|7136.9|7137.7|7135.9|7151.3|7149.4|7134.8|7133|7238
1615219200000|2021-03-08 16:00:00|7137.3|7135.5|7124.8|7123|7146.2|7144.4|7124.4|7122.6|4973
1615222800000|2021-03-08 17:00:00|7124.7|7122.9|7142.9|7138.9|7143.5|7141.7|7124.6|7122.8|4564
1615226400000|2021-03-08 18:00:00|7143.5|7139.5|7131.7|7129.9|7153.4|7151.6|7129.7|7127.9|3311
1615230000000|2021-03-08 19:00:00|7131.4|7129.6|7140.5|7138.7|7141.1|7139.3|7129.3|7127.5|3304
1615233600000|2021-03-08 20:00:00|7140.4|7138.6|7123.8|7122|7140.7|7138.9|7123.5|7121.7|3484
1615237200000|2021-03-08 21:00:00|7123.7|7121.9|7125.8|7121.8|7125.8|7123|7118.6|7116.4|1634
1615240800000|2021-03-08 22:00:00|7131.7|7127.7|7119|7115|7139.5|7135.5|7114.1|7110.1|2543
1615244400000|2021-03-08 23:00:00|7118.6|7114.6|7133.4|7130.4|7135.2|7132.9|7118.6|7114.6|2025
1615248000000|2021-03-09 00:00:00|7133.5|7130.5|7118.2|7116.4|7135.6|7132.6|7113.3|7110.9|3504
1615251600000|2021-03-09 01:00:00|7118.3|7116.5|7107|7105.2|7124.4|7122.6|7104.1|7101.6|4940
1615255200000|2021-03-09 02:00:00|7107.1|7105.3|7125.8|7124|7128.2|7125.5|7106.4|7104.6|5267
1615258800000|2021-03-09 03:00:00|7126.4|7124.6|7129.8|7126.8|7133.7|7131.9|7123|7120.7|3978
1615262400000|2021-03-09 04:00:00|7129.2|7127.4|7122.6|7120.8|7132.4|7130.6|7118.6|7116.8|2983
1615266000000|2021-03-09 05:00:00|7122.5|7120.7|7124.6|7122.8|7128.2|7126|7121.5|7119.6|3200
1615269600000|2021-03-09 06:00:00|7124.7|7122.9|7116.5|7114.7|7129.8|7127.9|7115.6|7113.3|3344
1615273200000|2021-03-09 07:00:00|7116.6|7114.8|7139.5|7136.5|7146.2|7144.4|7111.5|7109.3|5817
1615276800000|2021-03-09 08:00:00|7138.7|7136.9|7163.1|7161.3|7166.8|7164.3|7134.5|7132.5|6529
1615280400000|2021-03-09 09:00:00|7163.2|7161.4|7168.9|7165.9|7169.9|7168.1|7159.3|7156.9|4954
1615284000000|2021-03-09 10:00:00|7169|7166|7168.6|7165.6|7174.2|7171.8|7161|7158.8|4673
1615287600000|2021-03-09 11:00:00|7168.4|7165.4|7168.5|7166.7|7181.2|7178.8|7166.9|7164.6|4832
1615291200000|2021-03-09 12:00:00|7168.1|7166.3|7158.1|7156.3|7171.2|7169.4|7158|7155.6|4640
1615294800000|2021-03-09 13:00:00|7159.1|7156.1|7161|7159.2|7167.2|7165.3|7152.6|7150.2|5996
1615298400000|2021-03-09 14:00:00|7160.9|7159.1|7164|7161|7173.9|7171.6|7158.5|7156.2|5764
1615302000000|2021-03-09 15:00:00|7163.8|7162|7151.2|7149.4|7169.1|7166.6|7147.1|7145.3|6724
1615305600000|2021-03-09 16:00:00|7151.3|7149.5|7154.6|7152.8|7158.9|7157.1|7147.9|7145.7|4814
1615309200000|2021-03-09 17:00:00|7154.5|7152.7|7158.4|7154.7|7163.8|7161.8|7154.1|7152.3|3627
1615312800000|2021-03-09 18:00:00|7158.3|7155.2|7165.2|7163.4|7169.5|7167.5|7156.5|7153.2|3697
1615316400000|2021-03-09 19:00:00|7164.9|7163.1|7173.8|7172|7175.1|7172.8|7163.7|7161.4|2713
1615320000000|2021-03-09 20:00:00|7173.7|7171.9|7172.8|7171|7183.4|7181.1|7171.7|7169.3|3117
1615323600000|2021-03-09 21:00:00|7173.1|7171.3|7173|7169|7177.7|7174.7|7169.7|7167.6|1578
1615327200000|2021-03-09 22:00:00|7172|7168|7179.5|7176.5|7181.7|7177.7|7162.5|7158.5|1842
1615330800000|2021-03-09 23:00:00|7179.7|7176.7|7179.5|7177.7|7184.1|7181.8|7176.9|7174.4|1783
1615334400000|2021-03-10 00:00:00|7179.3|7177.5|7167.7|7165.9|7179.3|7177.5|7164.4|7162.6|2412
1615338000000|2021-03-10 01:00:00|7167.9|7166.1|7155.4|7153.6|7172.5|7170.7|7155.2|7152.7|3402
1615341600000|2021-03-10 02:00:00|7155.5|7153.7|7148.7|7146.9|7157.2|7155.4|7146.2|7144|3402
1615345200000|2021-03-10 03:00:00|7148.9|7147.1|7145.7|7143.9|7151|7148.9|7143.6|7141.8|2743
1615348800000|2021-03-10 04:00:00|7145.6|7143.8|7142.5|7140.7|7150.4|7148.6|7142.3|7140.5|2391
1615352400000|2021-03-10 05:00:00|7142.7|7140.9|7139.5|7137.7|7143.5|7141.7|7133.5|7131.7|2900
1615356000000|2021-03-10 06:00:00|7139.6|7137.8|7151.3|7148.3|7152.3|7149.8|7132.3|7130|3137
1615359600000|2021-03-10 07:00:00|7151.1|7149.3|7159.2|7157.4|7160.4|7158.6|7150.1|7148|4281
1615363200000|2021-03-10 08:00:00|7158.8|7157|7158.8|7157|7160.8|7158.5|7144.3|7142|5200
1615366800000|2021-03-10 09:00:00|7158.9|7157.1|7168.9|7167.1|7170.1|7167.9|7155.3|7153|4264
1615370400000|2021-03-10 10:00:00|7169.1|7167.3|7158.5|7156.7|7169.9|7168.1|7157.4|7155.6|3948
1615374000000|2021-03-10 11:00:00|7158.4|7156.6|7157.3|7155.5|7162|7160.2|7150.8|7148.7|3765
1615377600000|2021-03-10 12:00:00|7157.4|7155.6|7165.3|7163.5|7166.2|7163.7|7152.6|7150.8|3994
1615381200000|2021-03-10 13:00:00|7165.2|7163.4|7186.1|7183.1|7192.1|7189.1|7162.1|7160.1|6791
1615384800000|2021-03-10 14:00:00|7185.6|7183.8|7184.2|7181.2|7200.6|7198.8|7181.4|7179|6538
1615388400000|2021-03-10 15:00:00|7184.1|7181.1|7172.3|7170.5|7192.2|7189.7|7164.8|7162.6|6955
1615392000000|2021-03-10 16:00:00|7172.4|7170.6|7177.2|7175.4|7177.4|7175.6|7166|7164.2|5675
1615395600000|2021-03-10 17:00:00|7177.5|7175.7|7181.4|7177.6|7184|7182.2|7172.5|7170.7|4354
1615399200000|2021-03-10 18:00:00|7181.2|7177.5|7189.7|7187.9|7192.3|7189.9|7169.1|7166.1|5737
1615402800000|2021-03-10 19:00:00|7189.6|7187.8|7195|7193.2|7197.1|7195.3|7187.2|7184.7|3222
1615406400000|2021-03-10 20:00:00|7195.3|7193.5|7194.7|7192.9|7198.3|7196.1|7192.4|7190.6|2316
1615410000000|2021-03-10 21:00:00|7194.5|7192.7|7196.8|7193.8|7200.5|7198.7|7194.2|7192.4|1311
1615413600000|2021-03-10 22:00:00|7197.6|7194.6|7191.8|7187.8|7198.7|7195.3|7180.9|7176.9|2384
1615417200000|2021-03-10 23:00:00|7191.9|7187.9|7193.9|7192.1|7197.2|7194.2|7190.1|7187.7|1442
1615420800000|2021-03-11 00:00:00|7193.8|7192|7194.2|7192.4|7199.8|7198|7191.3|7189.5|2032
1615424400000|2021-03-11 01:00:00|7194.1|7192.3|7198.4|7196.6|7201.1|7199.3|7189.1|7187.3|3349
1615428000000|2021-03-11 02:00:00|7198.5|7196.7|7205.2|7203.4|7209.7|7207.9|7198.5|7196.7|3261
1615431600000|2021-03-11 03:00:00|7205.4|7203.6|7208|7206.2|7210.2|7208.4|7204.1|7202.3|2096
1615435200000|2021-03-11 04:00:00|7208.1|7206.3|7206.3|7204.5|7208.4|7206.6|7202.7|7200.9|2005
1615438800000|2021-03-11 05:00:00|7206.4|7204.6|7204.7|7202.9|7208|7205.6|7203.5|7201.7|2240
1615442400000|2021-03-11 06:00:00|7204.6|7202.8|7215.8|7214|7216.9|7215.1|7200.2|7198.4|2444
1615446000000|2021-03-11 07:00:00|7216.1|7214.3|7227.4|7225.6|7231.6|7229.4|7212.4|7210.6|4390
1615449600000|2021-03-11 08:00:00|7228|7225|7236.8|7235|7240.5|7238.7|7223.5|7221.7|4899
1615453200000|2021-03-11 09:00:00|7236.6|7234.8|7232.6|7229.6|7242.2|7240|7221.2|7219|4417
1615456800000|2021-03-11 10:00:00|7232.5|7229.5|7229.2|7227.4|7233.9|7232.1|7225.6|7223.5|3601
1615460400000|2021-03-11 11:00:00|7229.3|7227.5|7230.6|7228.8|7231.7|7229.9|7223.5|7221.7|4104
1615464000000|2021-03-11 12:00:00|7230.5|7228.7|7231.1|7229.3|7232.4|7230.6|7221|7218.5|4740
1615467600000|2021-03-11 13:00:00|7231.2|7229.4|7227.5|7225.7|7239.1|7236.6|7218.7|7216.8|6824
1615471200000|2021-03-11 14:00:00|7227.4|7225.6|7209.5|7206.5|7232.9|7231.1|7204|7201.6|5961
1615474800000|2021-03-11 15:00:00|7209.2|7207.4|7206.9|7205.1|7216.1|7213.9|7186.4|7184.6|5722
1615478400000|2021-03-11 16:00:00|7206.7|7204.9|7215.4|7213.6|7217.5|7215.7|7204.4|7202.6|4688
1615482000000|2021-03-11 17:00:00|7215.5|7213.7|7215.9|7211.9|7219.9|7218.1|7213.4|7211.4|5030
1615485600000|2021-03-11 18:00:00|7215.7|7211.7|7218.7|7216.9|7230.2|7228.4|7212.6|7209.2|4506
1615489200000|2021-03-11 19:00:00|7218.6|7216.8|7227|7225.2|7230.3|7228.5|7218.6|7216.8|3099
1615492800000|2021-03-11 20:00:00|7226.9|7225.1|7231|7229.2|7234.3|7232.5|7226.7|7224.9|2179
1615496400000|2021-03-11 21:00:00|7231.4|7229.6|7229.1|7226.1|7233.4|7231.6|7226.7|7224.3|1490
1615500000000|2021-03-11 22:00:00|7229|7226|7225|7221.4|7230.8|7226.8|7216.9|7212.9|2056
1615503600000|2021-03-11 23:00:00|7224.9|7221.3|7226.7|7223.7|7234.1|7232.3|7224.9|7221.3|1765
1615507200000|2021-03-12 00:00:00|7226.8|7223.8|7227.8|7226|7230.7|7228.4|7223.6|7221.8|1974
1615510800000|2021-03-12 01:00:00|7227.9|7226.1|7228.5|7226.7|7233.7|7231.9|7227|7225.2|2941
1615514400000|2021-03-12 02:00:00|7228.6|7226.8|7217.6|7215.8|7230.2|7227.9|7211.4|7209.4|3664
1615518000000|2021-03-12 03:00:00|7217.5|7215.7|7215.3|7213.5|7220.1|7217.7|7211.7|7209.9|2679
1615521600000|2021-03-12 04:00:00|7215.4|7213.6|7218.8|7217|7221.2|7219.4|7214.8|7213|2085
1615525200000|2021-03-12 05:00:00|7218.9|7217.1|7213.4|7211.6|7219.7|7217.9|7211.8|7210|2583
1615528800000|2021-03-12 06:00:00|7213.5|7211.7|7196|7193|7214.8|7213|7194.6|7192.7|3942
1615532400000|2021-03-12 07:00:00|7196.4|7193.4|7192.1|7189.1|7200.5|7198.1|7183.9|7182.1|5516
1615536000000|2021-03-12 08:00:00|7191.1|7189.3|7182.1|7180.3|7197.3|7194.9|7180|7177.7|6410
1615539600000|2021-03-12 09:00:00|7182.2|7180.4|7176.9|7173.9|7189.2|7186.5|7173.4|7170.7|5673
1615543200000|2021-03-12 10:00:00|7176.6|7174.8|7172.3|7170.5|7177.9|7176|7169.8|7168|4167
1615546800000|2021-03-12 11:00:00|7172.4|7170.6|7162.7|7160.9|7179.1|7177.3|7161.7|7159.6|5436
1615550400000|2021-03-12 12:00:00|7162.9|7161.1|7179|7177.2|7180.9|7179.1|7161.1|7159.3|4603
1615554000000|2021-03-12 13:00:00|7178.9|7177.1|7167.9|7164.9|7184.5|7182.7|7160.3|7157.7|5633
1615557600000|2021-03-12 14:00:00|7168.1|7165.1|7174.2|7171.2|7179.5|7177.7|7157.1|7154.9|6519
1615561200000|2021-03-12 15:00:00|7174.3|7171.3|7173.4|7171.6|7177.2|7175.4|7151.7|7149.9|6769
1615564800000|2021-03-12 16:00:00|7173.1|7171.3|7187.9|7186.1|7191.6|7189.8|7168.4|7166.6|5960
1615568400000|2021-03-12 17:00:00|7188|7186.2|7180.2|7178.4|7189.4|7187.6|7180|7177.8|4239
1615572000000|2021-03-12 18:00:00|7180.3|7178.5|7180.8|7179|7185.1|7183.3|7177.9|7176.1|3037
1615575600000|2021-03-12 19:00:00|7180.9|7179.1|7175.1|7173.3|7182.6|7180.8|7174.6|7172.8|2446
1615579200000|2021-03-12 20:00:00|7174.9|7173.1|7179.8|7178|7180.6|7178.4|7171.6|7169.2|2225
1615582800000|2021-03-12 21:00:00|7179.9|7178.1|7178.1|7174.1|7183.9|7179.9|7175.5|7172.3|1607
1615755600000|2021-03-14 21:00:00|7181.8|7177.8|7181.4|7177.4|7183.2|7179.2|7171.3|7167.3|803
1615759200000|2021-03-14 22:00:00|7181.7|7177.7|7178.3|7174.7|7187.6|7183.6|7176|7172|3861
1615762800000|2021-03-14 23:00:00|7178.6|7174.6|7187.6|7185.8|7189.8|7186.8|7176.9|7173.3|2459
1615766400000|2021-03-15 00:00:00|7187.7|7185.9|7197|7195.2|7198.5|7196.7|7187.7|7185.9|2768
1615770000000|2021-03-15 01:00:00|7196.9|7195.1|7208.3|7205.3|7218|7215|7195.5|7193.7|4328
1615773600000|2021-03-15 02:00:00|7208.7|7204.7|7199.9|7198.1|7213.3|7211.5|7198.7|7196.9|3764
1615777200000|2021-03-15 03:00:00|7199.8|7198|7200.4|7198.6|7201.7|7199.9|7196.3|7194.5|2544
1615780800000|2021-03-15 04:00:00|7200.3|7198.5|7201.7|7199.9|7202.5|7200.7|7198.5|7196.7|1876
1615784400000|2021-03-15 05:00:00|7201.5|7199.7|7188.3|7186.5|7202.5|7200.7|7187.3|7185.5|3028
1615788000000|2021-03-15 06:00:00|7188.2|7186.4|7197.9|7194.9|7201.3|7199.5|7182.2|7180.4|3495
1615791600000|2021-03-15 07:00:00|7197.7|7195.9|7189.6|7187.8|7199.5|7197.6|7185.9|7183.6|4689
1615795200000|2021-03-15 08:00:00|7189.7|7187.9|7207.4|7205.6|7209|7206.6|7188.5|7186.7|5669
1615798800000|2021-03-15 09:00:00|7207.3|7205.5|7199.5|7197.7|7212.7|7210.5|7199.3|7197|4131
1615802400000|2021-03-15 10:00:00|7199.6|7197.8|7196.3|7194.5|7201.3|7199.5|7192.9|7191.1|3114
1615806000000|2021-03-15 11:00:00|7196.2|7194.4|7185.4|7183.6|7196.8|7195|7183.1|7181.3|3725
1615809600000|2021-03-15 12:00:00|7185.3|7183.5|7190.8|7189|7194.1|7192.2|7183.5|7181.7|4467
1615813200000|2021-03-15 13:00:00|7190.9|7189.1|7189|7186|7196.6|7194.2|7184.3|7182.5|5312
1615816800000|2021-03-15 14:00:00|7188.4|7186.6|7187.8|7186|7191.5|7189.7|7179.7|7177.9|5439
1615820400000|2021-03-15 15:00:00|7187.5|7185.7|7182.1|7179.1|7191.5|7189.7|7168.5|7166.7|5551
1615824000000|2021-03-15 16:00:00|7181.1|7179.3|7187.2|7185.4|7199.3|7197.5|7180.2|7178.4|4299
1615827600000|2021-03-15 17:00:00|7187.3|7185.5|7200.7|7196.7|7200.7|7197.8|7186.5|7184.3|3031
1615831200000|2021-03-15 18:00:00|7200.8|7196.8|7197.3|7195.5|7203.1|7201|7195.4|7193|1622
1615834800000|2021-03-15 19:00:00|7197.4|7195.6|7201.2|7198.2|7203.9|7201.6|7192.1|7190|1978
1615838400000|2021-03-15 20:00:00|7201.1|7198.1|7198.8|7194.8|7205|7202|7198.8|7194.8|1322
1615842000000|2021-03-15 21:00:00|7199.8|7195.8|7200.3|7197.3|7206.8|7202.8|7194|7190|1366
1615845600000|2021-03-15 22:00:00|7200.5|7197.1|7202.1|7199.1|7208|7205|7200|7196.9|1577
1615849200000|2021-03-15 23:00:00|7202.3|7199.3|7203.2|7200.2|7206|7203.8|7201|7198.5|1290
1615852800000|2021-03-16 00:00:00|7203.1|7200.1|7198.8|7197|7206.8|7204.6|7198.1|7195.7|1849
1615856400000|2021-03-16 01:00:00|7198.7|7196.9|7200.1|7197.1|7205.7|7203.9|7198.2|7196.4|2328
1615860000000|2021-03-16 02:00:00|7200|7197|7199.8|7196.8|7203.5|7201.7|7195.3|7192.9|2561
1615863600000|2021-03-16 03:00:00|7199.7|7196.7|7197.8|7196|7202.7|7200.9|7196.1|7194.3|2306
1615867200000|2021-03-16 04:00:00|7197.6|7195.8|7199.5|7197.7|7201.4|7199.6|7194.7|7192.7|1915
1615870800000|2021-03-16 05:00:00|7199.6|7197.8|7202.1|7200.3|7204.4|7202.6|7196.3|7194.5|2101
1615874400000|2021-03-16 06:00:00|7202|7200.2|7195.8|7192.8|7202.3|7200.5|7193.1|7190.8|2480
1615878000000|2021-03-16 07:00:00|7195.7|7192.7|7182.7|7180.9|7195.7|7193.7|7178.4|7176.6|3973
1615881600000|2021-03-16 08:00:00|7182.8|7181|7181.4|7179.6|7187.6|7185.7|7177.4|7175.6|4067
1615885200000|2021-03-16 09:00:00|7181.6|7179.8|7174|7172.2|7182.6|7180.5|7168.4|7166.6|4045
1615888800000|2021-03-16 10:00:00|7174.1|7172.3|7191|7188|7191|7189|7173.1|7170.8|3254
1615892400000|2021-03-16 11:00:00|7190.2|7188.4|7193.1|7191.3|7196.2|7194.4|7185.8|7184|3148
1615896000000|2021-03-16 12:00:00|7192.9|7191.1|7195.3|7193.5|7206|7204.2|7191|7187|4907
1615899600000|2021-03-16 13:00:00|7195.2|7193.4|7188.2|7186.4|7204.7|7202.4|7185.1|7183.2|5080
1615903200000|2021-03-16 14:00:00|7188|7186.2|7197.4|7195.6|7201.6|7199.8|7187.4|7185.6|4358
1615906800000|2021-03-16 15:00:00|7197.5|7195.7|7191.1|7189.3|7198.8|7197|7180.8|7179|4082
1615910400000|2021-03-16 16:00:00|7191.2|7189.4|7190.2|7188.4|7198.6|7196.2|7187.1|7185.3|4146
1615914000000|2021-03-16 17:00:00|7189.8|7188|7192.1|7188.1|7202.7|7199.7|7189.5|7187.5|4630
1615917600000|2021-03-16 18:00:00|7192.5|7188.5|7193.4|7191.6|7198.2|7196.4|7188.2|7186.4|2691
1615921200000|2021-03-16 19:00:00|7193.5|7191.7|7193.2|7191.4|7196.2|7194.4|7190.4|7188.6|2181
1615924800000|2021-03-16 20:00:00|7193.3|7191.5|7191.7|7187.7|7195.8|7194|7188.3|7186.5|1107
1615928400000|2021-03-16 21:00:00|7191.4|7187.4|7191.8|7188.2|7194.9|7191.7|7182.4|7178.4|1132
1615932000000|2021-03-16 22:00:00|7191.6|7188.5|7194.3|7191.3|7196.5|7193.9|7190.5|7187.7|1299
1615935600000|2021-03-16 23:00:00|7194.5|7191.5|7193.8|7192|7195.8|7193.4|7192.4|7189.8|1192
1615939200000|2021-03-17 00:00:00|7193.6|7191.8|7186.4|7184.6|7194.2|7192.1|7185.6|7183.1|1869
1615942800000|2021-03-17 01:00:00|7186.3|7184.5|7185.3|7183.5|7188.4|7186|7177.5|7175.7|2657
1615946400000|2021-03-17 02:00:00|7185.4|7183.6|7186.5|7184.7|7186.9|7184.8|7182.5|7180.5|1962
1615950000000|2021-03-17 03:00:00|7186.4|7184.6|7185.8|7184|7189.3|7187|7184.2|7182.4|1512
1615953600000|2021-03-17 04:00:00|7185.9|7184.1|7184.4|7182.6|7185.9|7184.1|7182.1|7180.2|1264
1615957200000|2021-03-17 05:00:00|7184.3|7182.5|7175.2|7173.4|7185.4|7183.6|7174.5|7172.7|1800
1615960800000|2021-03-17 06:00:00|7175.3|7173.5|7186.2|7184.4|7186.5|7184.4|7174.5|7172.7|1851
1615964400000|2021-03-17 07:00:00|7185.9|7184.1|7181.1|7179.3|7188.4|7186.6|7177.6|7175.1|3412
1615968000000|2021-03-17 08:00:00|7181.2|7179.4|7178.8|7175.8|7186.2|7184|7178|7175.8|3046
1615971600000|2021-03-17 09:00:00|7178.3|7176.5|7182.6|7180.8|7185.7|7183.3|7174.7|7172.3|2955
1615975200000|2021-03-17 10:00:00|7182.5|7180.7|7183.8|7182|7189|7187|7180.9|7178.7|2811
1615978800000|2021-03-17 11:00:00|7183.9|7182.1|7166.8|7165|7184.7|7182.9|7166.7|7164.9|3476
1615982400000|2021-03-17 12:00:00|7166.9|7165.1|7170.4|7168.6|7171.8|7170|7158.8|7157|4335
1615986000000|2021-03-17 13:00:00|7170.3|7168.5|7167.2|7165.4|7173.3|7171.2|7162.4|7160.6|3986
1615989600000|2021-03-17 14:00:00|7167.1|7165.3|7164|7162.2|7179.7|7177.9|7162.2|7160.4|4524
1615993200000|2021-03-17 15:00:00|7163.9|7162.1|7161.5|7159.7|7165.6|7163.5|7156.3|7154.5|3951
1615996800000|2021-03-17 16:00:00|7161.2|7159.4|7158.9|7157.1|7162.2|7160.4|7154.4|7152.6|4045
1616000400000|2021-03-17 17:00:00|7159.1|7157.3|7158.2|7154.2|7165|7163.2|7157.6|7154.2|3594
1616004000000|2021-03-17 18:00:00|7166.7|7162.7|7241.5|7238.5|7247.4|7244.4|7166.7|7162.7|8839
1616007600000|2021-03-17 19:00:00|7241.8|7238.8|7239.5|7237.7|7265.4|7263.2|7229.4|7226.9|6589
1616011200000|2021-03-17 20:00:00|7239.9|7236.9|7242|7238|7249.7|7247.6|7238.3|7236.2|2123
1616014800000|2021-03-17 21:00:00|7242.5|7238.5|7231.8|7228.8|7248.2|7244.2|7229.2|7225.2|2268
1616018400000|2021-03-17 22:00:00|7231.5|7228.5|7241.8|7238.8|7253.7|7250.7|7230.7|7227.7|2481
1616022000000|2021-03-17 23:00:00|7241.5|7238.5|7253.7|7250.7|7254.4|7251.4|7241.2|7238.2|2190
1616025600000|2021-03-18 00:00:00|7253.6|7250.6|7250.9|7247.9|7261.7|7258.7|7243.7|7240.5|3916
1616029200000|2021-03-18 01:00:00|7250|7248.2|7244.7|7242.9|7254.5|7251.5|7243.6|7241.6|3565
1616032800000|2021-03-18 02:00:00|7244.6|7242.8|7248.1|7246.3|7251.2|7249.4|7240.8|7238.6|2731
1616036400000|2021-03-18 03:00:00|7248.2|7246.4|7242.4|7240.6|7253.9|7251|7241|7238.7|3594
1616040000000|2021-03-18 04:00:00|7242.5|7240.7|7246.7|7244.9|7248.5|7246.6|7236.8|7235|2234
1616043600000|2021-03-18 05:00:00|7246.6|7244.8|7244.8|7243|7251.4|7249|7242.5|7240.7|2554
1616047200000|2021-03-18 06:00:00|7245.4|7243.6|7264.9|7261.9|7265.4|7263|7243.9|7241.8|2830
1616050800000|2021-03-18 07:00:00|7265|7262|7231.3|7229.5|7270.7|7268.8|7222.3|7220.2|6605
1616054400000|2021-03-18 08:00:00|7231.5|7229.7|7232.8|7231|7246.3|7244.2|7222.4|7219.9|5978
1616058000000|2021-03-18 09:00:00|7232.7|7230.9|7229.8|7226.8|7241.2|7238.9|7224.1|7222.3|5134
1616061600000|2021-03-18 10:00:00|7230.1|7227.1|7232|7230.2|7236.7|7234.9|7218.2|7215.9|4381
1616065200000|2021-03-18 11:00:00|7232.1|7230.3|7225.6|7223.8|7236.4|7234.6|7217.6|7215.8|4945
1616068800000|2021-03-18 12:00:00|7225.4|7223.6|7212.9|7211.1|7230|7228.2|7201.2|7199.1|6611
1616072400000|2021-03-18 13:00:00|7212.8|7211|7184|7181|7213.4|7211.6|7181.2|7179.4|5834
1616076000000|2021-03-18 14:00:00|7183.9|7180.9|7186.1|7184.3|7192.8|7191|7174.1|7171.8|6482
1616079600000|2021-03-18 15:00:00|7186|7184.2|7193.5|7191.7|7198.6|7196.8|7184|7182.2|4879
1616083200000|2021-03-18 16:00:00|7193.8|7192|7183.9|7182.1|7204.1|7202.3|7181.1|7179.3|5215
1616086800000|2021-03-18 17:00:00|7183.8|7182|7193.7|7189.7|7194.6|7192.8|7176.5|7174.7|4724
1616090400000|2021-03-18 18:00:00|7193.3|7189.3|7166.9|7165.1|7194.3|7190.5|7163.5|7160.9|3974
1616094000000|2021-03-18 19:00:00|7166.8|7165|7162|7160.2|7172.2|7170|7160.6|7158.8|4391
1616097600000|2021-03-18 20:00:00|7162.2|7160.4|7168.8|7164.8|7172.7|7168.7|7160.7|7158.7|2146
1616101200000|2021-03-18 21:00:00|7168.3|7164.3|7167.7|7163.7|7184.7|7180.7|7164.9|7160.9|1698
1616104800000|2021-03-18 22:00:00|7167.8|7163.8|7169.9|7166.9|7174.7|7171.7|7166.8|7163.6|1537
1616108400000|2021-03-18 23:00:00|7169.8|7166.8|7167.5|7165.7|7171.8|7169.4|7166.9|7165|1613
1616112000000|2021-03-19 00:00:00|7167.4|7165.6|7158.9|7157.1|7168.1|7166.3|7154.7|7152.9|2606
1616115600000|2021-03-19 01:00:00|7158.7|7156.9|7166.7|7164.9|7167.9|7166.1|7151.5|7149.7|3186
1616119200000|2021-03-19 02:00:00|7166.8|7165|7160.8|7159|7167|7165.2|7153.7|7151.7|2756
1616122800000|2021-03-19 03:00:00|7160.6|7158.8|7166.1|7164.3|7170.3|7168.2|7158.1|7155.9|3162
1616126400000|2021-03-19 04:00:00|7165.9|7164.1|7174.7|7172.9|7176.1|7174.1|7165.1|7163.3|2134
1616130000000|2021-03-19 05:00:00|7174.6|7172.8|7173|7171.2|7175.8|7174|7166|7164.2|2254
1616133600000|2021-03-19 06:00:00|7172.9|7171.1|7177.9|7176.1|7181|7179.1|7164.7|7162.7|3319
1616137200000|2021-03-19 07:00:00|7177.8|7176|7182|7180.2|7188.9|7187.1|7168.6|7166.7|4643
1616140800000|2021-03-19 08:00:00|7182.3|7180.5|7184.1|7182.3|7189|7187.2|7176.7|7174.9|5202
1616144400000|2021-03-19 09:00:00|7184|7182.2|7162|7160.2|7184.7|7182.8|7160.5|7158.7|4219
1616148000000|2021-03-19 10:00:00|7162.1|7160.3|7170.8|7169|7171.8|7170|7158.4|7156.5|3953
1616151600000|2021-03-19 11:00:00|7170.2|7168.4|7167.8|7166|7176|7173.9|7158.9|7157.1|3815
1616155200000|2021-03-19 12:00:00|7167.9|7166.1|7168.6|7166.8|7176|7174.2|7164.6|7162.3|4764
1616158800000|2021-03-19 13:00:00|7168.7|7166.9|7151.3|7149.5|7175.3|7173|7143.4|7141.6|7840
1616162400000|2021-03-19 14:00:00|7151.4|7149.6|7155.4|7153.6|7165.1|7163.3|7144.5|7142.7|6039
1616166000000|2021-03-19 15:00:00|7155.5|7153.7|7165.6|7163.8|7169.8|7168|7149|7146.5|5068
1616169600000|2021-03-19 16:00:00|7165.5|7163.7|7174.5|7172.7|7178.1|7176.3|7163.9|7162.1|4630
1616173200000|2021-03-19 17:00:00|7174.6|7172.8|7173.8|7172|7176.9|7175.1|7170.8|7168.7|2927
1616176800000|2021-03-19 18:00:00|7174.2|7172.4|7171.8|7170|7176.2|7174.4|7169.6|7167.8|2149
1616180400000|2021-03-19 19:00:00|7171.7|7169.9|7168.6|7166.8|7173.5|7171.7|7167.4|7165.6|2357
1616184000000|2021-03-19 20:00:00|7168.2|7166.4|7167.3|7163.3|7171.4|7168.1|7165|7161|1798
1616360400000|2021-03-21 21:00:00|7149.2|7139.5|7148.1|7139.8|7157.6|7148|7143.2|7135.3|1164
1616364000000|2021-03-21 22:00:00|7147.9|7140.8|7153.2|7150.2|7157.6|7154.6|7146.8|7139.9|2220
1616367600000|2021-03-21 23:00:00|7153.3|7150.3|7153.3|7150.3|7158.4|7156|7150.3|7148|1747
1616371200000|2021-03-22 00:00:00|7153.1|7150.1|7151.6|7149.8|7163.9|7161.5|7150.5|7148.7|2458
1616374800000|2021-03-22 01:00:00|7151.5|7149.7|7149.2|7146.2|7153.7|7151.9|7139.9|7137.4|3011
1616378400000|2021-03-22 02:00:00|7149.1|7146.1|7152.5|7150.7|7155.3|7152.9|7146.7|7144.9|2280
1616382000000|2021-03-22 03:00:00|7152.4|7150.6|7154.8|7153|7159.3|7157.4|7151.2|7149.4|1878
1616385600000|2021-03-22 04:00:00|7154.9|7153.1|7157.9|7154.9|7162.6|7160.2|7152.4|7150.6|1742
1616389200000|2021-03-22 05:00:00|7157.8|7154.8|7157.3|7154.3|7162|7160.2|7154.4|7152.2|1520
1616392800000|2021-03-22 06:00:00|7157.2|7154.2|7152.7|7150.9|7163.4|7161.6|7152.5|7150.5|2391
1616396400000|2021-03-22 07:00:00|7152.6|7150.8|7153.6|7151.8|7163.1|7160.7|7144.3|7141.8|4401
1616400000000|2021-03-22 08:00:00|7153.5|7151.7|7159.6|7157.8|7163.5|7161.4|7147.6|7145.8|4821
1616403600000|2021-03-22 09:00:00|7159.5|7157.7|7166.2|7164.4|7167.1|7165|7157.7|7155.9|3260
1616407200000|2021-03-22 10:00:00|7166.5|7164.7|7166.7|7164.9|7172.6|7170.7|7161|7159.2|3122
1616410800000|2021-03-22 11:00:00|7167|7165.2|7181.5|7179.7|7183.9|7182.1|7166.6|7164.1|3423
1616414400000|2021-03-22 12:00:00|7181.4|7179.6|7173.3|7171.5|7182|7180.2|7170.2|7168.4|3911
1616418000000|2021-03-22 13:00:00|7173.2|7171.4|7171|7168|7180.4|7178.6|7163.6|7161.8|4201
1616421600000|2021-03-22 14:00:00|7171.1|7168.1|7173.9|7172.1|7178.8|7177|7164.6|7162.8|4614
1616425200000|2021-03-22 15:00:00|7174|7172.2|7178.8|7177|7182.7|7180.9|7169.8|7167.3|4070
1616428800000|2021-03-22 16:00:00|7178.9|7177.1|7176.7|7174.9|7180.1|7178.3|7174.9|7173.1|2974
1616432400000|2021-03-22 17:00:00|7176.8|7175|7181.1|7177.7|7181.4|7178.2|7172.6|7170.8|2521
1616436000000|2021-03-22 18:00:00|7181.2|7177.4|7178.1|7176.3|7182.4|7179.8|7177.9|7175.4|1448
1616439600000|2021-03-22 19:00:00|7178|7176.2|7171.8|7170|7178.9|7177.1|7169.9|7168.1|1570
1616443200000|2021-03-22 20:00:00|7171.7|7169.9|7163.7|7160.7|7171.8|7170|7160.2|7157.7|1777
1616446800000|2021-03-22 21:00:00|7163.4|7160.3|7160.3|7156.3|7168.1|7164.1|7152.1|7148.1|1705
1616450400000|2021-03-22 22:00:00|7160.1|7156.1|7139.2|7136.2|7161|7158|7134.9|7131.9|2494
1616454000000|2021-03-22 23:00:00|7139.1|7136.1|7132.5|7130.7|7141.2|7138.5|7124.3|7121.8|2375
1616457600000|2021-03-23 00:00:00|7132.6|7130.8|7112.4|7110.6|7134.8|7132.9|7109.6|7106.8|2855
1616461200000|2021-03-23 01:00:00|7112.1|7110.3|7113.5|7110.5|7122.2|7119.9|7106.2|7103.7|3576
1616464800000|2021-03-23 02:00:00|7113.6|7110.6|7096.4|7093.4|7116.2|7113.9|7089.3|7086.4|3441
1616468400000|2021-03-23 03:00:00|7095.2|7092.8|7097|7095.2|7100.6|7097.8|7091.9|7090|2225
1616472000000|2021-03-23 04:00:00|7096.9|7095.1|7085.9|7084.1|7099.8|7097.8|7085.4|7082.9|1809
1616475600000|2021-03-23 05:00:00|7085.7|7083.9|7079.2|7077.4|7089.1|7086.7|7078|7076.2|2349
1616479200000|2021-03-23 06:00:00|7079.1|7077.3|7074.7|7071.7|7082.9|7081.1|7069.6|7067.5|2557
1616482800000|2021-03-23 07:00:00|7074.1|7072.3|7064.7|7062.9|7083.6|7081.8|7063.4|7061.6|3936
1616486400000|2021-03-23 08:00:00|7064.6|7062.8|7069|7067.2|7073.1|7071.3|7055.7|7053.5|4590
1616490000000|2021-03-23 09:00:00|7069.1|7067.3|7045.9|7044.1|7070.6|7068.8|7045.7|7043.9|4185
1616493600000|2021-03-23 10:00:00|7046.5|7044.7|7040.1|7038.3|7047.8|7046|7025.2|7023.3|4472
1616497200000|2021-03-23 11:00:00|7040.2|7038.4|7038.1|7036.3|7048.8|7047|7036|7034.2|3695
1616500800000|2021-03-23 12:00:00|7038|7036.2|7033.6|7031.8|7041.1|7039.3|7027.9|7026.1|3904
1616504400000|2021-03-23 13:00:00|7033.5|7031.7|7026.4|7023.4|7037.5|7035.5|7021.1|7019.3|4652
1616508000000|2021-03-23 14:00:00|7026.3|7023.3|7033.1|7031.3|7034.3|7032.5|7020.9|7019.1|4441
1616511600000|2021-03-23 15:00:00|7033|7031.2|7033.3|7031.5|7040.3|7038.5|7020.9|7019.1|3838
1616515200000|2021-03-23 16:00:00|7033.9|7030.9|7017.9|7016.1|7033.9|7031.5|7015.3|7013.5|4145
1616518800000|2021-03-23 17:00:00|7018|7016.2|7013.1|7009.1|7027.9|7025.6|7007.9|7006.1|3820
1616522400000|2021-03-23 18:00:00|7013.6|7009.6|7001.1|6999.3|7014.7|7011.5|6999.5|6997.7|2642
1616526000000|2021-03-23 19:00:00|7001.2|6999.4|6998.3|6996.5|7011.9|7009.3|6992.1|6989.9|3323
1616529600000|2021-03-23 20:00:00|6998.4|6996.6|7000.9|6996.9|7004.9|7000.9|6991.2|6988.9|2083
1616533200000|2021-03-23 21:00:00|7003.6|6999.6|7007.4|7004.4|7021.6|7017.6|6998.4|6994.4|1898
1616536800000|2021-03-23 22:00:00|7007.5|7004.5|7002.9|6999.9|7010.3|7007.1|7002.8|6999.8|1821
1616540400000|2021-03-23 23:00:00|7003|7000|6993.3|6991.5|7005.1|7002.6|6987.2|6984.6|2165
1616544000000|2021-03-24 00:00:00|6993.5|6991.7|6996.4|6993.4|7002.7|7000.2|6991.7|6989.2|2670
1616547600000|2021-03-24 01:00:00|6996.5|6993.5|6985.5|6983.7|6999.7|6997.6|6983.3|6980.9|2857
1616551200000|2021-03-24 02:00:00|6985.4|6983.6|6977.4|6974.4|6986.9|6984.8|6975|6972.5|2863
1616554800000|2021-03-24 03:00:00|6977.5|6974.5|6980.5|6978.7|6985.6|6983.4|6974.4|6972.6|1864
1616558400000|2021-03-24 04:00:00|6980.4|6978.6|6980.6|6978.8|6983.5|6981.1|6975.1|6973.3|1668
1616562000000|2021-03-24 05:00:00|6980.5|6978.7|6975.9|6972.9|6983.3|6981.4|6973.8|6971.3|1972
1616565600000|2021-03-24 06:00:00|6976|6973|6980.2|6977.2|6980.3|6978.2|6970.9|6969.1|2463
1616569200000|2021-03-24 07:00:00|6979.7|6977.9|6972.1|6969.1|6982.1|6980.1|6968|6965.6|4057
1616572800000|2021-03-24 08:00:00|6971.5|6969.7|6986.9|6985.1|6989.8|6988|6967.6|6965.8|4390
1616576400000|2021-03-24 09:00:00|6987|6985.2|6994|6992.2|6999.4|6997.6|6985|6983.2|3835
1616580000000|2021-03-24 10:00:00|6993.9|6992.1|6986.2|6984.4|6994.4|6992.6|6981.2|6979.3|3025
1616583600000|2021-03-24 11:00:00|6986.3|6984.5|6994.2|6992.4|6997.7|6995.9|6985|6983.2|2616
1616587200000|2021-03-24 12:00:00|6994.1|6992.3|6984.6|6982.8|6996.9|6995.1|6977.9|6976.1|3067
1616590800000|2021-03-24 13:00:00|6984.3|6982.5|6970.1|6968.3|6984.8|6983|6956.5|6954.7|4909
1616594400000|2021-03-24 14:00:00|6970.2|6968.4|6976.4|6974.6|6980|6978.2|6964.1|6962.3|4256
1616598000000|2021-03-24 15:00:00|6976.5|6974.7|6984.5|6982.7|6987.2|6985.4|6970.9|6969.1|3578
1616601600000|2021-03-24 16:00:00|6984.4|6982.6|6981.2|6979.4|6993.5|6991.7|6980.8|6979|3779
1616605200000|2021-03-24 17:00:00|6981.1|6979.3|6976.4|6972.4|6986.6|6984.8|6976.4|6972.4|3003
1616608800000|2021-03-24 18:00:00|6977.7|6973.7|6975.5|6973.7|6987.8|6984.6|6973.5|6969.5|2399
1616612400000|2021-03-24 19:00:00|6975.4|6973.6|6968.3|6966.5|6978.7|6976.7|6966.7|6964.9|2277
1616616000000|2021-03-24 20:00:00|6968.4|6966.6|6963.3|6960.3|6972.2|6969.8|6962.3|6959.6|1456
1616619600000|2021-03-24 21:00:00|6963.1|6961.3|6968.3|6965.3|6978|6974|6959.5|6955.5|1898
1616623200000|2021-03-24 22:00:00|6968.4|6965.4|6964.9|6961.9|6973.1|6969.1|6964.7|6961.7|1785
1616626800000|2021-03-24 23:00:00|6965|6962|6969.5|6967.7|6971.9|6969.7|6965|6962|1231
1616630400000|2021-03-25 00:00:00|6969.6|6967.8|6980.9|6979.1|6981.7|6979.9|6968.3|6966.1|2008
1616634000000|2021-03-25 01:00:00|6981|6979.2|6971.9|6970.1|6981.1|6979.3|6963.3|6961.2|2857
1616637600000|2021-03-25 02:00:00|6972.2|6970.4|6986|6984.2|6986.5|6984.7|6970.9|6968.5|2580
1616641200000|2021-03-25 03:00:00|6986.1|6984.3|6977.8|6976|6987.7|6985.6|6975.4|6973.1|1718
1616644800000|2021-03-25 04:00:00|6977.5|6975.7|6980.8|6979|6984.9|6983.1|6977|6975|1582
1616648400000|2021-03-25 05:00:00|6980.4|6978.6|6972.5|6970.7|6983.8|6982|6972.4|6970.6|1690
1616652000000|2021-03-25 06:00:00|6972.4|6970.6|6976.3|6974.5|6979.2|6977.4|6967.5|6965.2|2189
1616655600000|2021-03-25 07:00:00|6976.4|6974.6|6963.2|6960.2|6980.1|6978.3|6961.4|6959|3457
1616659200000|2021-03-25 08:00:00|6962.8|6961|6977.4|6975.6|6979.7|6977.6|6960.6|6958.8|4118
1616662800000|2021-03-25 09:00:00|6977.3|6975.5|6977.2|6974.2|6977.5|6975.7|6966.3|6964.5|3063
1616666400000|2021-03-25 10:00:00|6977.3|6974.3|6985.5|6983.7|6986.4|6984.6|6976.3|6974.3|3059
1616670000000|2021-03-25 11:00:00|6985.2|6983.4|6964.7|6962.9|6987.1|6985.3|6964.4|6962.6|3463
1616673600000|2021-03-25 12:00:00|6964.6|6962.8|6964.2|6962.4|6971|6969.2|6956.9|6955.1|4338
1616677200000|2021-03-25 13:00:00|6963.9|6962.1|6966.5|6964.7|6976.2|6974.4|6961.1|6959.3|4914
1616680800000|2021-03-25 14:00:00|6966.4|6964.6|6960|6958.2|6977.6|6975.8|6953|6950.6|5740
1616684400000|2021-03-25 15:00:00|6960.1|6958.3|6949.6|6947.8|6960.7|6958.9|6944.1|6942.3|4929
1616688000000|2021-03-25 16:00:00|6949.4|6947.6|6950.1|6948.3|6960.9|6959.1|6948.3|6946.4|4253
1616691600000|2021-03-25 17:00:00|6950|6948.2|6955.4|6951.4|6960.2|6958.4|6945.4|6943.6|4954
1616695200000|2021-03-25 18:00:00|6955.3|6951.3|6958.1|6956.3|6960.6|6958.8|6949.1|6947.3|3041
1616698800000|2021-03-25 19:00:00|6957.9|6956.1|6954.8|6953|6959.9|6958.1|6953.2|6951.4|2614
1616702400000|2021-03-25 20:00:00|6954.9|6953.1|6952.6|6948.7|6955.7|6953.3|6951.3|6947.3|1414
1616706000000|2021-03-25 21:00:00|6952.9|6948.6|6957.7|6953.7|6958.7|6954.7|6950.1|6946.1|1637
1616709600000|2021-03-25 22:00:00|6957.3|6953.3|6961.8|6958.8|6962.8|6960|6953.9|6950.1|2131
1616713200000|2021-03-25 23:00:00|6961.2|6959.4|6966.2|6964.4|6970.4|6968.6|6958.5|6956.6|1401
1616716800000|2021-03-26 00:00:00|6966.1|6964.3|6966.9|6965.1|6972.5|6970.2|6962.4|6960.6|2348
1616720400000|2021-03-26 01:00:00|6967|6965.2|6976.2|6974.4|6977.2|6975.4|6963.7|6961.8|2355
1616724000000|2021-03-26 02:00:00|6976.3|6974.5|6970.8|6969|6977.8|6975.9|6968.5|6966.3|1927
1616727600000|2021-03-26 03:00:00|6970.9|6969.1|6971.7|6968.7|6973.8|6972|6968.5|6966.4|1492
1616731200000|2021-03-26 04:00:00|6971.8|6968.8|6975.8|6974|6976.2|6974.1|6968.4|6966.5|1434
1616734800000|2021-03-26 05:00:00|6975.7|6973.9|6985.1|6983.3|6985.4|6983.6|6975.6|6973.8|1562
1616738400000|2021-03-26 06:00:00|6985|6983.2|6981|6978|6987.3|6985.2|6975.7|6973.4|2103
1616742000000|2021-03-26 07:00:00|6981.2|6978.2|6979.2|6977.4|6981.8|6980|6970.8|6969|3386
1616745600000|2021-03-26 08:00:00|6978.7|6976.9|6985.5|6982.5|6990.8|6989|6974.6|6972.8|3628
1616749200000|2021-03-26 09:00:00|6985.4|6982.4|6993|6991.2|6993.7|6991.9|6980.5|6978.6|3545
1616752800000|2021-03-26 10:00:00|6993.1|6991.3|6988.2|6986.4|6994.6|6992.8|6987.7|6985.9|3153
1616756400000|2021-03-26 11:00:00|6988.1|6986.3|6984.1|6982.3|6989.6|6987.8|6981.2|6979.4|3038
1616760000000|2021-03-26 12:00:00|6984|6982.2|6987.4|6985.6|6992.4|6990.6|6979.4|6977.6|3423
1616763600000|2021-03-26 13:00:00|6987.2|6985.4|6992.8|6989.8|6994.6|6992.8|6986.2|6984.4|4146
1616767200000|2021-03-26 14:00:00|6992.7|6989.7|6991.2|6989.4|6997.1|6995.3|6986.6|6984.8|3831
1616770800000|2021-03-26 15:00:00|6991.4|6989.6|6995.5|6993.7|7003.6|7001.2|6988.8|6987|3546
1616774400000|2021-03-26 16:00:00|6995.6|6993.8|6994.2|6992.4|6998.6|6996.8|6992.6|6990.8|2990
1616778000000|2021-03-26 17:00:00|6994.6|6992.8|6985.7|6983.9|6996.9|6995.1|6982.3|6980.5|2450
1616781600000|2021-03-26 18:00:00|6985.8|6984|6990.5|6988.7|6991.4|6989.6|6980.6|6978.8|2719
1616785200000|2021-03-26 19:00:00|6990.6|6988.8|6991.7|6989.9|6994.3|6992.5|6987.6|6985.4|2161
1616788800000|2021-03-26 20:00:00|6991.6|6989.8|7002.3|6998.3|7003.7|6999.7|6990.1|6987.4|1778
1616965200000|2021-03-28 21:00:00|6999.5|6989.5|6995.1|6991.1|7001.8|6994.5|6993.9|6989.3|751
1616968800000|2021-03-28 22:00:00|6995.2|6991.2|6994|6991|6998.1|6994.3|6992.2|6989.2|2049
1616972400000|2021-03-28 23:00:00|6994.2|6991.2|6994.7|6991.7|6996.9|6994.3|6991.6|6989.5|1514
1616976000000|2021-03-29 00:00:00|6994.2|6992.4|6979.4|6977.6|6994.9|6992.6|6977.2|6975.2|2189
1616979600000|2021-03-29 01:00:00|6979.5|6977.7|6987.1|6985.3|6988.4|6986.6|6977.7|6975.6|2372
1616983200000|2021-03-29 02:00:00|6987.3|6985.5|6994.1|6992.3|6997.1|6994.8|6984.5|6982.7|2029
1616986800000|2021-03-29 03:00:00|6994|6992.2|6988|6986.2|6994.1|6992.3|6984.4|6982.6|1619
1616990400000|2021-03-29 04:00:00|6988.1|6986.3|6984.9|6983.1|6989.4|6987.3|6984.3|6982.4|1402
1616994000000|2021-03-29 05:00:00|6985|6983.2|6978.7|6975.7|6985.7|6983.7|6975.9|6974.1|2256
1616997600000|2021-03-29 06:00:00|6978.8|6975.8|6975.4|6973.6|6981.7|6979.9|6973.4|6971|3232
1617001200000|2021-03-29 07:00:00|6975.2|6973.4|6987.1|6985.3|6991.8|6990|6975.2|6973.4|3735
1617004800000|2021-03-29 08:00:00|6987|6985.2|6975.6|6973.8|6989.9|6988.1|6972.4|6970.1|4198
1617008400000|2021-03-29 09:00:00|6975.5|6973.7|6993.1|6991.3|6997|6994.4|6975.4|6973.5|3493
1617012000000|2021-03-29 10:00:00|6993.3|6991.5|7002.6|6999.6|7007.8|7005.5|6990.8|6988.5|3438
1617015600000|2021-03-29 11:00:00|7002.7|6999.7|7004.7|7002.9|7006.9|7005.1|6993.7|6991.9|2958
1617019200000|2021-03-29 12:00:00|7004.6|7002.8|7005.1|7003.3|7016.5|7014.2|7001.8|7000|3717
1617022800000|2021-03-29 13:00:00|7005|7003.2|6992.8|6991|7005.4|7003.6|6991.9|6989.8|3990
1617026400000|2021-03-29 14:00:00|6992.4|6990.6|6997.4|6995.6|7009.8|7008|6990.8|6989|4682
1617030000000|2021-03-29 15:00:00|6997.5|6995.7|7014.8|7013|7018.9|7017.1|6991.7|6989.9|3595
1617033600000|2021-03-29 16:00:00|7015|7013.2|7013.9|7012.1|7015.5|7013.7|7008.8|7007|2487
1617037200000|2021-03-29 17:00:00|7014|7012.2|7003.6|6999.6|7016.3|7014.5|7003.6|6999.6|2196
1617040800000|2021-03-29 18:00:00|7004.5|7000.5|6997.5|6995.7|7012.2|7008.2|6991.6|6987.6|1907
1617044400000|2021-03-29 19:00:00|6997.6|6995.8|7001.9|7000.1|7003.9|7001.6|6996.7|6994.7|1911
1617048000000|2021-03-29 20:00:00|7001.8|7000|6999.6|6996.6|7002.5|7000.7|6997.8|6994.8|1026
1617051600000|2021-03-29 21:00:00|7000.4|6997.4|6998.7|6994.8|7002.1|6998.7|6996.9|6992.9|1302
1617055200000|2021-03-29 22:00:00|6998.4|6994.7|7006.9|7003.9|7008.7|7006|6998.3|6994.3|1345
1617058800000|2021-03-29 23:00:00|7007|7004|7009.8|7008|7010.3|7008|7003.8|7001.7|1216
1617062400000|2021-03-30 00:00:00|7009.9|7008.1|7008.5|7006.7|7013.5|7011.3|7002.4|7000.2|1845
1617066000000|2021-03-30 01:00:00|7008.6|7006.8|7010.5|7008.7|7012.1|7009.9|7001.3|6999.5|1853
1617069600000|2021-03-30 02:00:00|7010.4|7008.6|7024.6|7022.8|7027.2|7024.8|7007.7|7005.9|1947
1617073200000|2021-03-30 03:00:00|7024.7|7022.9|7029.4|7027.6|7035.2|7032.7|7024.5|7022.7|1801
1617076800000|2021-03-30 04:00:00|7029.7|7027.9|7026.3|7024.5|7030.6|7028.8|7024.2|7022.3|1354
1617080400000|2021-03-30 05:00:00|7026.4|7024.6|7020.7|7017.7|7028.5|7026.7|7019.5|7017.4|1455
1617084000000|2021-03-30 06:00:00|7020|7018.2|7009.4|7007.6|7024.6|7022.7|7007.6|7005.8|2957
1617087600000|2021-03-30 07:00:00|7009.3|7007.5|7003.7|7001.9|7019.7|7017.9|7001.5|6999.7|3630
1617091200000|2021-03-30 08:00:00|7003.6|7001.8|7009.2|7007.4|7010.7|7008.9|7000.5|6998.7|2838
1617094800000|2021-03-30 09:00:00|7009.1|7007.3|7003.8|7002|7012.7|7010.9|6999.3|6997.5|2326
1617098400000|2021-03-30 10:00:00|7003.7|7001.9|6991.7|6989.9|7006.8|7005|6988.1|6986.3|2761
1617102000000|2021-03-30 11:00:00|6991.8|6990|6983.6|6981.8|6993.6|6991.8|6976.7|6974.7|3471
1617105600000|2021-03-30 12:00:00|6983.7|6981.9|6981.3|6979.5|6992.9|6991.1|6979|6977.2|3671
1617109200000|2021-03-30 13:00:00|6981.4|6979.6|6981.1|6978.1|6990.5|6988.7|6975.9|6974.1|4036
1617112800000|2021-03-30 14:00:00|6981.2|6978.2|6983.2|6981.4|6995.4|6993.5|6975.8|6974|5365
1617116400000|2021-03-30 15:00:00|6982.5|6980.7|6988.4|6986.6|6991.7|6989.9|6982.5|6980.7|3496
1617120000000|2021-03-30 16:00:00|6988.3|6986.5|6978.9|6977.1|6989.8|6988|6973.9|6972.1|2645
1617123600000|2021-03-30 17:00:00|6978.8|6977|6982.1|6979.1|6983.7|6981.9|6976.9|6975.1|2376
1617127200000|2021-03-30 18:00:00|6982|6979|6978.8|6977|6982.6|6980.2|6974.8|6973|1714
1617130800000|2021-03-30 19:00:00|6978.7|6976.9|6987.1|6985.3|6989.1|6987.3|6977.8|6976|1461
1617134400000|2021-03-30 20:00:00|6987|6985.2|6984.2|6980.3|6989.1|6987.2|6983.6|6980|1264
1617138000000|2021-03-30 21:00:00|6984|6980.5|6983.8|6980.8|6985.5|6982.5|6981.1|6977.1|1070
1617141600000|2021-03-30 22:00:00|6984.1|6980.5|6984.8|6981.8|6986.7|6983.7|6982.6|6979.6|1442
1617145200000|2021-03-30 23:00:00|6984.7|6981.7|6992.5|6990.7|6992.9|6991|6982.4|6979.5|1319
1617148800000|2021-03-31 00:00:00|6993.2|6990.2|6989|6986|6997.2|6994.8|6988.1|6985.9|2282
1617152400000|2021-03-31 01:00:00|6988.4|6986.6|6986.1|6984.3|6992.7|6990.9|6984.1|6982.3|1865
1617156000000|2021-03-31 02:00:00|6986.2|6984.4|6981.7|6979.9|6987.4|6985.6|6978.6|6976.8|1797
1617159600000|2021-03-31 03:00:00|6981.6|6979.8|6982.1|6980.3|6984.8|6983|6974.7|6972.9|1843
1617163200000|2021-03-31 04:00:00|6982.2|6980.4|6979.6|6977.8|6984.2|6982.4|6977.6|6975.8|1306
1617166800000|2021-03-31 05:00:00|6979.5|6977.7|6978.1|6975.1|6979.6|6977.8|6972.1|6970.3|1570
1617170400000|2021-03-31 06:00:00|6978.2|6975.2|6986.3|6983.3|6986.3|6984.1|6964.5|6962.2|3592
1617174000000|2021-03-31 07:00:00|6985.7|6983.9|6988.7|6986.9|6992.8|6990.9|6983.6|6981.7|3345
1617177600000|2021-03-31 08:00:00|6988.8|6987|6996.7|6994.9|6997.7|6995.9|6988.8|6987|2962
1617181200000|2021-03-31 09:00:00|6996.9|6993.9|7000.5|6998.7|7001.6|6999.8|6992.5|6990.7|2611
1617184800000|2021-03-31 10:00:00|7000.4|6998.6|6997.6|6994.6|7000.6|6998.8|6993.7|6991.9|2371
1617188400000|2021-03-31 11:00:00|6997.1|6995.3|6997.8|6996|7003.5|7001.7|6996.2|6994.4|2594
1617192000000|2021-03-31 12:00:00|6997.7|6995.9|6998.7|6996.9|7004.6|7002.8|6992.6|6990.8|3428
1617195600000|2021-03-31 13:00:00|6998.8|6997|7008.7|7005.7|7012.1|7010.3|6994.7|6992.9|4025
1617199200000|2021-03-31 14:00:00|7007.9|7006.1|7006.2|7004.4|7026.6|7024.8|7004.2|7001.9|5104
1617202800000|2021-03-31 15:00:00|7006|7004.2|6989.5|6987.7|7006.3|7004.5|6983.8|6982|4202
1617206400000|2021-03-31 16:00:00|6989.4|6987.6|6996.8|6995|7000.6|6998.8|6989.4|6987.6|2612
1617210000000|2021-03-31 17:00:00|6996.9|6995.1|6995.7|6991.7|7000.8|6999|6993.2|6991.4|2328
1617213600000|2021-03-31 18:00:00|6995.2|6991.2|6985.7|6983.9|6996|6992.9|6984.5|6982.7|1793
1617217200000|2021-03-31 19:00:00|6985.2|6983.4|6984.7|6982.9|6992.6|6990.5|6982.7|6980.4|2113
1617220800000|2021-03-31 20:00:00|6984.8|6983|6987|6984|6987.1|6984|6981.5|6979.4|1336
1617224400000|2021-03-31 21:00:00|6987.2|6984.2|6983.7|6979.7|6990.1|6986.1|6982.3|6978.8|1458
1617228000000|2021-03-31 22:00:00|6983.6|6979.6|6983.2|6980.2|6989.4|6987|6982.2|6979|1650
1617231600000|2021-03-31 23:00:00|6983.3|6980.3|6984.2|6981.2|6986|6983.7|6980.8|6978.6|1284
1617235200000|2021-04-01 00:00:00|6983.7|6981.9|6979.8|6978|6984.8|6982.8|6970.6|6968.2|2922
1617238800000|2021-04-01 01:00:00|6979.9|6978.1|6971.5|6969.7|6984.1|6982.3|6968|6965.7|2295
1617242400000|2021-04-01 02:00:00|6971.4|6969.6|6964.8|6961.8|6974.8|6972.8|6962.7|6960.3|2260
1617246000000|2021-04-01 03:00:00|6964.9|6961.9|6968.2|6966.4|6973.4|6971|6964.4|6961.9|1794
1617249600000|2021-04-01 04:00:00|6968.3|6966.5|6954.5|6951.5|6970.1|6968.1|6952.3|6950.2|2069
1617253200000|2021-04-01 05:00:00|6954.4|6951.4|6953|6951.2|6956.3|6953.4|6946.9|6943.9|2694
1617256800000|2021-04-01 06:00:00|6952.9|6951.1|6961.8|6960|6963.1|6961.3|6950.1|6947.9|3679
1617260400000|2021-04-01 07:00:00|6962.5|6959.5|6975.8|6974|6976.3|6974.3|6954.7|6952.9|3986
1617264000000|2021-04-01 08:00:00|6975.6|6973.8|6963.4|6961.6|6979|6977.2|6962.9|6961.1|3286
1617267600000|2021-04-01 09:00:00|6963.3|6961.5|6973.6|6971.8|6978|6976.1|6963.1|6961.3|2864
1617271200000|2021-04-01 10:00:00|6973.8|6972|6975.4|6973.6|6977.2|6975.4|6969.3|6967.5|2534
1617274800000|2021-04-01 11:00:00|6975.1|6973.3|6984.3|6982.5|6987.6|6985.8|6972|6970.2|2865
1617278400000|2021-04-01 12:00:00|6984.7|6982.9|6994.8|6993|6996.7|6994.9|6982.6|6980.8|4357
1617282000000|2021-04-01 13:00:00|6994.7|6992.9|7004.2|7000.2|7012.8|7011|6994|6990|4663
1617285600000|2021-04-01 14:00:00|7006.7|7002.7|7012.4|7010.6|7017|7014.9|7003.3|6999.3|5013
1617289200000|2021-04-01 15:00:00|7012.2|7010.4|7013.4|7011.6|7017.9|7016.1|7010.5|7008.7|3284
1617292800000|2021-04-01 16:00:00|7013.3|7011.5|7013.6|7011.8|7019.8|7017.8|7011.8|7010|3234
1617296400000|2021-04-01 17:00:00|7013.7|7011.9|7022.5|7018.5|7025.9|7024.1|7013.6|7011.8|2414
1617300000000|2021-04-01 18:00:00|7022.1|7018.1|7018.5|7016.7|7025.3|7023.5|7006.8|7002.8|1763
1617303600000|2021-04-01 19:00:00|7018.6|7016.8|7025.7|7023.9|7027|7024.6|7015.6|7013.8|1612
1617307200000|2021-04-01 20:00:00|7026.7|7023.7|7021.8|7017.8|7028.1|7025.6|7020.2|7017.5|1531
1617310800000|2021-04-01 21:00:00|7021.7|7017.7|7017.9|7013.9|7025.1|7021.2|7014|7010|975
1617314400000|2021-04-01 22:00:00|7017.7|7013.7|7026.2|7023.2|7026.4|7023.8|7017.7|7013.7|1136
1617318000000|2021-04-01 23:00:00|7026.1|7023.1|7023.7|7020.7|7026.1|7023.1|7022.6|7019.6|745
1617321600000|2021-04-02 00:00:00|7023.6|7020.6|7035.2|7032.2|7039.2|7036.2|7023.5|7020.6|1653
1617325200000|2021-04-02 01:00:00|7034.9|7031.9|7035.4|7032.4|7036.3|7033.5|7031.9|7028.9|949
1617328800000|2021-04-02 02:00:00|7035.3|7032.3|7041.4|7038.4|7041.5|7038.5|7033.5|7031|995
1617332400000|2021-04-02 03:00:00|7041.3|7038.3|7037.3|7034.3|7043.7|7040.7|7035.8|7033.5|1234
1617336000000|2021-04-02 04:00:00|7037.4|7034.4|7039.9|7036.9|7040.5|7038.1|7035.1|7032.6|955
1617339600000|2021-04-02 05:00:00|7040|7037|7036.5|7033.5|7042.1|7039.9|7036.3|7033.3|998
1617343200000|2021-04-02 06:00:00|7036.4|7033.4|7027.4|7024.4|7037.4|7034.4|7026.4|7023.4|1405
1617346800000|2021-04-02 07:00:00|7027.3|7024.3|7030.2|7027.2|7032.4|7029.7|7021.2|7018.2|1716
1617350400000|2021-04-02 08:00:00|7030.1|7027.1|7028.2|7025.2|7035.6|7033.1|7027.3|7024.3|1318
1617354000000|2021-04-02 09:00:00|7028.3|7025.3|7026.4|7023.4|7030.5|7027.5|7024.7|7022.3|1174
1617357600000|2021-04-02 10:00:00|7026.3|7023.3|7031.2|7028.2|7034.3|7031.8|7026.3|7023.3|1404
1617361200000|2021-04-02 11:00:00|7031.1|7028.1|7035.7|7033.9|7042.5|7039.6|7031.1|7028.1|1838
1617364800000|2021-04-02 12:00:00|7036.3|7033.3|7033.2|7030.2|7049.5|7046.5|7027.8|7023.8|3454
1617368400000|2021-04-02 13:00:00|7033.3|7030.3|7024.2|7021.2|7033.5|7030.5|7016.7|7013.7|2678
1617372000000|2021-04-02 14:00:00|7024.3|7021.3|7017.5|7014.5|7024.4|7021.4|7014.3|7011.8|1996
1617375600000|2021-04-02 15:00:00|7017.3|7014.3|7020.2|7016.2|7023|7019|7016.1|7012.7|2805
1617379200000|2021-04-02 16:00:00|7020.1|7016.1|7025.5|7021.5|7027.9|7023.9|7018.1|7014.1|2835
1617382800000|2021-04-02 17:00:00|7025.6|7021.6|7025|7021|7029.5|7025.5|7019|7015|3332
1617386400000|2021-04-02 18:00:00|7025.3|7021.3|7025.2|7021.2|7027.3|7023.3|7018.4|7014.4|2485
1617390000000|2021-04-02 19:00:00|7025.1|7021.1|7027.5|7023.5|7035.8|7031.8|7022.1|7018.1|689
1617393600000|2021-04-02 20:00:00|7027.3|7023.3|7038.4|7034.4|7044.2|7040.2|7022.6|7018.6|1235
1617570000000|2021-04-04 21:00:00|7033|7023|7027.7|7023.7|7033.8|7026|7026.5|7019.3|1006
1617573600000|2021-04-04 22:00:00|7027.2|7023.2|7022.1|7018.1|7033.6|7029.6|7020.1|7016.3|4259
1617577200000|2021-04-04 23:00:00|7021.7|7018.2|7031.4|7028.4|7032.6|7029.6|7020|7017|1606
1617580800000|2021-04-05 00:00:00|7031.6|7028.6|7028.8|7027|7034|7031.4|7025|7023.1|1715
1617584400000|2021-04-05 01:00:00|7028.9|7027.1|7033.7|7030.7|7038.1|7035.1|7025.8|7024|1613
1617588000000|2021-04-05 02:00:00|7033.6|7030.6|7031|7029.2|7036.5|7034.1|7030|7027.5|1752
1617591600000|2021-04-05 03:00:00|7030.9|7029.1|7031.7|7029.9|7033.8|7031.5|7029|7026.6|1369
1617595200000|2021-04-05 04:00:00|7032|7030.2|7025.3|7023.5|7032.9|7031|7025.3|7022.9|1597
1617598800000|2021-04-05 05:00:00|7025.2|7023.4|7020.2|7018.4|7029.9|7027.5|7019.9|7017.9|1720
1617602400000|2021-04-05 06:00:00|7020.4|7018.6|7022.8|7019.8|7024.7|7022.3|7018.1|7015.5|2001
1617606000000|2021-04-05 07:00:00|7022.7|7019.7|7026.2|7024.4|7027.7|7024.9|7017.5|7014.5|2089
1617609600000|2021-04-05 08:00:00|7026.3|7024.5|7040.9|7037.9|7043.2|7040.7|7025.5|7023.2|2689
1617613200000|2021-04-05 09:00:00|7040.7|7037.7|7041.9|7038.9|7044.9|7042.4|7037.9|7035.5|2058
1617616800000|2021-04-05 10:00:00|7042.1|7039.1|7044.7|7042.9|7048.5|7046.4|7038.1|7035.7|1933
1617620400000|2021-04-05 11:00:00|7044.6|7042.8|7046.3|7044.5|7049.4|7047.6|7043.6|7041.4|1769
1617624000000|2021-04-05 12:00:00|7046.8|7045|7055.8|7052.8|7060.1|7057.3|7045.6|7043.6|3568
1617627600000|2021-04-05 13:00:00|7055.7|7052.7|7055.3|7051.3|7065.3|7063|7049.9|7047.8|3738
1617631200000|2021-04-05 14:00:00|7058.3|7054.3|7061|7059.2|7070.5|7068.5|7058.3|7054.3|4256
1617634800000|2021-04-05 15:00:00|7060.9|7059.1|7069|7067.2|7070.8|7069|7059.8|7058|2638
1617638400000|2021-04-05 16:00:00|7068.9|7067.1|7065.8|7064|7069.6|7067.8|7064.5|7062.7|1872
1617642000000|2021-04-05 17:00:00|7065.4|7063.6|7064.9|7063.1|7066.2|7064.2|7061|7059.2|1824
1617645600000|2021-04-05 18:00:00|7064.8|7063|7061.7|7057.7|7065|7063.2|7059.2|7055.2|1965
1617649200000|2021-04-05 19:00:00|7059.8|7055.8|7061.7|7059.9|7062.4|7060.6|7057.9|7054.4|1327
1617652800000|2021-04-05 20:00:00|7061.6|7059.8|7062.6|7059.3|7064.4|7061.4|7059.5|7057.3|1002
1617656400000|2021-04-05 21:00:00|7061.5|7057.5|7061.7|7057.7|7062.4|7058.4|7056.4|7052.4|1603
1617660000000|2021-04-05 22:00:00|7061.6|7057.6|7065.9|7062.9|7066.2|7063.2|7060.9|7056.9|1395
1617663600000|2021-04-05 23:00:00|7066.1|7063.1|7066.9|7065.1|7069.5|7067|7064.8|7062.1|1284
1617667200000|2021-04-06 00:00:00|7066.8|7065|7064.8|7063|7070.5|7068.6|7062.9|7060.6|1662
1617670800000|2021-04-06 01:00:00|7064.7|7062.9|7059.9|7058.1|7068.9|7066.8|7058.6|7056.3|1979
1617674400000|2021-04-06 02:00:00|7059.8|7058|7049.9|7048.1|7061.4|7059.6|7049.6|7047.4|1906
1617678000000|2021-04-06 03:00:00|7050|7048.2|7049|7047.2|7051.7|7049.9|7044.1|7042.3|1883
1617681600000|2021-04-06 04:00:00|7048.9|7047.1|7048.6|7046.8|7058.3|7056.2|7048.1|7046|1856
1617685200000|2021-04-06 05:00:00|7048.7|7046.9|7057.4|7054.4|7058.8|7056.7|7047.9|7046.1|1863
1617688800000|2021-04-06 06:00:00|7056.8|7055|7042.6|7040.8|7064.4|7062.6|7041.3|7039.2|2967
1617692400000|2021-04-06 07:00:00|7042.5|7040.7|7038.1|7036.3|7043.6|7041.3|7026.2|7024.4|4026
1617696000000|2021-04-06 08:00:00|7038|7036.2|7028.6|7026.8|7038|7036.2|7017.9|7015.9|3460
1617699600000|2021-04-06 09:00:00|7028.8|7027|7015.3|7013.5|7031.4|7029.6|7011.5|7009.7|3358
1617703200000|2021-04-06 10:00:00|7015.4|7013.6|7012.3|7010.5|7018|7016.2|7008.8|7006.7|2841
1617706800000|2021-04-06 11:00:00|7012.2|7010.4|7019.7|7017.9|7021.8|7020|7012.2|7010.4|2443
1617710400000|2021-04-06 12:00:00|7019.8|7018|7038|7036.2|7041.6|7039.8|7018.4|7016.6|3887
1617714000000|2021-04-06 13:00:00|7038.1|7036.3|7037.8|7036|7040.3|7038.5|7030.9|7029.1|3930
1617717600000|2021-04-06 14:00:00|7037.9|7036.1|7046.9|7045.1|7052.6|7050.1|7034.1|7032.3|4145
1617721200000|2021-04-06 15:00:00|7047|7045.2|7046.1|7044.3|7051.4|7049.6|7045.9|7044.1|3037
1617724800000|2021-04-06 16:00:00|7046|7044.2|7046.8|7045|7048|7046.2|7042.7|7040.9|2624
1617728400000|2021-04-06 17:00:00|7046.9|7045.1|7042.1|7040.3|7047.9|7046.1|7037.2|7035.4|2248
1617732000000|2021-04-06 18:00:00|7042|7040.2|7054|7051|7054.2|7052|7040.7|7038.9|2629
1617735600000|2021-04-06 19:00:00|7054.1|7051.1|7054.1|7052.3|7056.5|7054.2|7048.8|7046.2|2143
1617739200000|2021-04-06 20:00:00|7055|7053.2|7060|7057|7062.1|7059.2|7054.9|7053.1|1621
1617742800000|2021-04-06 21:00:00|7059.9|7056.9|7061.1|7057.9|7062.4|7059.1|7059.4|7056.3|1397
1617746400000|2021-04-06 22:00:00|7061.2|7057.7|7055.1|7052.1|7062.4|7059.4|7054.7|7051.2|1519
1617750000000|2021-04-06 23:00:00|7055.2|7051.9|7063.8|7062|7065.1|7062.9|7054.1|7051.5|1608
1617753600000|2021-04-07 00:00:00|7063.7|7061.9|7061.5|7058.5|7064.7|7062.9|7056.8|7054.8|2635
1617757200000|2021-04-07 01:00:00|7061.6|7058.6|7058.6|7056.8|7070.4|7068|7058.5|7056.2|3335
1617760800000|2021-04-07 02:00:00|7059|7057.2|7050|7048.2|7061.2|7059.4|7049.8|7048|3792
1617764400000|2021-04-07 03:00:00|7049.9|7048.1|7054.9|7053.1|7056.6|7054.8|7049.3|7047.5|2846
1617768000000|2021-04-07 04:00:00|7055|7053.2|7058|7056.2|7059.4|7057.6|7054.1|7052.3|2206
1617771600000|2021-04-07 05:00:00|7057.8|7056|7057.9|7056.1|7059.8|7058|7053.9|7052.1|2914
1617775200000|2021-04-07 06:00:00|7058|7056.2|7042.1|7040.3|7064|7061.9|7040|7037.9|4248
1617778800000|2021-04-07 07:00:00|7042|7040.2|7041.5|7039.7|7046.1|7044.2|7035.2|7033.1|4155
1617782400000|2021-04-07 08:00:00|7041.6|7039.8|7045.1|7042.1|7047.3|7045.5|7027.1|7024.7|3290
1617786000000|2021-04-07 09:00:00|7044.6|7042.8|7033.2|7031.4|7046|7044.2|7032.3|7030.5|2932
1617789600000|2021-04-07 10:00:00|7033.1|7031.3|7038.6|7036.8|7041.4|7039.6|7030.6|7028.8|2883
1617793200000|2021-04-07 11:00:00|7038.7|7036.9|7034.6|7032.8|7042.4|7040.6|7032.2|7029.9|2621
1617796800000|2021-04-07 12:00:00|7034.3|7032.5|7024.7|7022.9|7034.3|7032.5|7023.4|7021.6|4134
1617800400000|2021-04-07 13:00:00|7024.9|7023.1|7025.8|7022.8|7032.9|7031.1|7020.3|7018.5|4138
1617804000000|2021-04-07 14:00:00|7025.7|7022.7|7039.6|7037.8|7039.8|7038|7021.2|7019.4|4594
1617807600000|2021-04-07 15:00:00|7039.4|7037.6|7024|7022.2|7040.1|7038.3|7021.3|7019|3645
1617811200000|2021-04-07 16:00:00|7023.9|7022.1|7020.9|7019.1|7024.7|7022.9|7016.1|7014.3|3250
1617814800000|2021-04-07 17:00:00|7020.8|7019|7019.9|7015.9|7023.7|7021.1|7018.8|7015.2|2665
1617818400000|2021-04-07 18:00:00|7021.1|7017.1|7007.7|7004.3|7024.6|7022.6|7007.6|7003.8|3054
1617822000000|2021-04-07 19:00:00|7007.8|7003.8|7007.9|7006.1|7010|7008.1|6998.1|6995.8|2382
1617825600000|2021-04-07 20:00:00|7008|7006.2|7015.2|7011.2|7018|7014|7007.8|7006|1550
1617829200000|2021-04-07 21:00:00|7015.3|7011.3|7012.7|7008.7|7018.6|7014.6|7009.9|7006.1|1593
1617832800000|2021-04-07 22:00:00|7012.6|7008.6|7008.4|7005.4|7014.7|7011.7|7008.4|7005.4|1361
1617836400000|2021-04-07 23:00:00|7008.6|7005.6|7013.5|7011.7|7016.7|7014.3|7004.8|7002.4|1843
1617840000000|2021-04-08 00:00:00|7013.4|7011.6|7010.4|7008.6|7015.3|7013|7008.8|7006.7|2716
1617843600000|2021-04-08 01:00:00|7010.7|7008.9|7012.8|7009.8|7019.5|7017.7|7005.4|7003|3287
1617847200000|2021-04-08 02:00:00|7012.9|7009.9|7017.2|7015.4|7018.4|7016.6|7009.6|7007.4|2715
1617850800000|2021-04-08 03:00:00|7017.3|7015.5|7018.4|7016.6|7021.6|7019.8|7017.3|7015.5|2406
1617854400000|2021-04-08 04:00:00|7018.5|7016.7|7025.5|7023.7|7025.8|7024|7017.9|7016.1|1707
1617858000000|2021-04-08 05:00:00|7025.4|7023.6|7033.4|7030.4|7035.3|7033.5|7025.4|7023.6|2730
1617861600000|2021-04-08 06:00:00|7032.9|7031.1|7035.5|7032.5|7038.7|7036.3|7027.4|7025.3|2953
1617865200000|2021-04-08 07:00:00|7034.8|7033|7032.8|7031|7044.6|7042.8|7031|7028.6|3818
1617868800000|2021-04-08 08:00:00|7032.9|7031.1|7026.9|7025.1|7034.2|7032.4|7022.8|7020.4|3653
1617872400000|2021-04-08 09:00:00|7027|7025.2|7027.4|7025.6|7030.1|7028|7021.9|7019.5|3243
1617876000000|2021-04-08 10:00:00|7027.8|7026|7029.2|7027.4|7036.2|7034.4|7026|7024.2|2919
1617879600000|2021-04-08 11:00:00|7029|7027.2|7045.8|7044|7046.3|7044.5|7028.4|7026.6|3253
1617883200000|2021-04-08 12:00:00|7045.6|7043.8|7053.9|7052.1|7055.9|7054.1|7043.2|7041.4|4191
1617886800000|2021-04-08 13:00:00|7054.2|7052.4|7054.1|7052.3|7059.6|7057.4|7045.5|7043.7|4269
1617890400000|2021-04-08 14:00:00|7054|7052.2|7046.3|7044.5|7061.5|7059.7|7041.9|7040.1|5576
1617894000000|2021-04-08 15:00:00|7046.4|7044.6|7047.5|7044.5|7051.2|7049.2|7042.1|7040.3|3946
1617897600000|2021-04-08 16:00:00|7047|7045.2|7056|7054.2|7060|7058.2|7046.8|7044.6|2952
1617901200000|2021-04-08 17:00:00|7055.9|7054.1|7051.9|7050.1|7058.3|7056.2|7051.8|7050|2584
1617904800000|2021-04-08 18:00:00|7052|7050.2|7057.6|7053.6|7057.7|7054.5|7051.2|7049.4|2138
1617908400000|2021-04-08 19:00:00|7057.4|7053.4|7054.8|7053|7058.7|7056.4|7053.7|7051.3|1602
1617912000000|2021-04-08 20:00:00|7055.4|7052.4|7060.2|7057.2|7063.6|7060.6|7053.4|7051|1298
1617915600000|2021-04-08 21:00:00|7058.8|7054.8|7059.2|7056.2|7060.4|7057.2|7055.2|7051.2|1178
1617919200000|2021-04-08 22:00:00|7059.3|7056.3|7061.2|7058.2|7062.8|7059.8|7052.7|7049.7|1538
1617922800000|2021-04-08 23:00:00|7061.3|7058.3|7062.1|7059.1|7065.4|7062.7|7057.6|7055.1|1795
1617926400000|2021-04-09 00:00:00|7062|7059|7065.7|7063.9|7067.2|7064.7|7057.7|7055.9|2686
1617930000000|2021-04-09 01:00:00|7065.8|7064|7052.9|7051.1|7066.4|7064.2|7046.2|7044.4|3549
1617933600000|2021-04-09 02:00:00|7052.8|7051|7046.6|7044.8|7052.8|7051|7043.8|7041.6|3267
1617937200000|2021-04-09 03:00:00|7046.5|7044.7|7050.8|7049|7053.8|7051.8|7044.4|7042.5|2522
1617940800000|2021-04-09 04:00:00|7050.7|7048.9|7047.1|7045.3|7050.8|7049|7046.2|7044.3|2075
1617944400000|2021-04-09 05:00:00|7047|7045.2|7026.2|7024.4|7048.1|7046.3|7026.2|7023.8|3457
1617948000000|2021-04-09 06:00:00|7026.8|7023.8|7018|7015|7030.3|7028|7010.7|7008.5|4307
1617951600000|2021-04-09 07:00:00|7017.2|7015.4|7031.3|7029.5|7031.6|7029.6|7015.9|7014.1|4537
1617955200000|2021-04-09 08:00:00|7030.8|7029|7035.4|7033.6|7037.1|7035|7022.1|7020.3|4204
1617958800000|2021-04-09 09:00:00|7035.2|7033.4|7036.1|7034.3|7040.7|7038.5|7031.8|7030|3081
1617962400000|2021-04-09 10:00:00|7036|7034.2|7046.1|7044.3|7052.2|7050.4|7032.7|7030.4|3301
1617966000000|2021-04-09 11:00:00|7046|7044.2|7054.8|7051.8|7060|7058.2|7043.9|7042.1|3541
1617969600000|2021-04-09 12:00:00|7054.3|7052.5|7036.1|7034.3|7055.3|7053.5|7029.4|7027.2|4143
1617973200000|2021-04-09 13:00:00|7036.2|7034.4|7039.2|7036.2|7047.8|7046|7027|7025.2|4462
1617976800000|2021-04-09 14:00:00|7039.3|7036.3|7043.2|7041.4|7048.2|7046.4|7034.9|7033.1|4269
1617980400000|2021-04-09 15:00:00|7042.9|7041.1|7047.8|7046|7048.8|7047|7039.3|7037.5|3332
1617984000000|2021-04-09 16:00:00|7047.9|7046.1|7044|7042.2|7048.9|7047.1|7043|7041.2|2356
1617987600000|2021-04-09 17:00:00|7043.9|7042.1|7043.9|7042.1|7048|7046.2|7043.1|7041.3|2338
1617991200000|2021-04-09 18:00:00|7043.8|7042|7041.9|7040.1|7044.3|7042.5|7041.3|7039.5|1926
1617994800000|2021-04-09 19:00:00|7041.8|7040|7045.9|7044.1|7047.2|7045.4|7040.6|7038.8|1141
1617998400000|2021-04-09 20:00:00|7046|7044.2|7035.4|7031.4|7046.5|7044.3|7033|7029.6|1322
1618174800000|2021-04-11 21:00:00|7037.5|7027.5|7034|7030|7043.2|7033.7|7030.8|7025.8|1407
1618178400000|2021-04-11 22:00:00|7033.9|7029.9|7037.5|7034.5|7038.9|7036.2|7031.6|7028.6|1808
1618182000000|2021-04-11 23:00:00|7037.4|7034.4|7038.2|7035.2|7043.9|7042.1|7035|7032.4|2075
1618185600000|2021-04-12 00:00:00|7038.3|7035.3|7031.9|7030.1|7039.8|7037.6|7030.1|7027.9|2658
1618189200000|2021-04-12 01:00:00|7032|7030.2|7020.2|7018.4|7032.2|7030.4|7017.5|7015.7|4276
1618192800000|2021-04-12 02:00:00|7020.1|7018.3|7025.2|7023.4|7025.3|7023.5|7014.7|7012.8|3944
1618196400000|2021-04-12 03:00:00|7025.1|7023.3|7035.3|7033.5|7035.6|7033.6|7023.8|7021.6|3035
1618200000000|2021-04-12 04:00:00|7035.4|7033.6|7030.3|7028.5|7035.6|7033.8|7027.9|7026.1|2559
1618203600000|2021-04-12 05:00:00|7030.2|7028.4|7030.1|7028.3|7032.6|7030.8|7023.3|7021.5|3205
1618207200000|2021-04-12 06:00:00|7030|7028.2|7033.6|7031.8|7039.7|7037.9|7026.2|7024.3|3769
1618210800000|2021-04-12 07:00:00|7033.5|7031.7|7031.1|7029.3|7037.9|7035.6|7027.3|7025.5|4473
1618214400000|2021-04-12 08:00:00|7031.2|7029.4|7032.2|7030.4|7036.5|7034.7|7027.7|7025.8|3470
1618218000000|2021-04-12 09:00:00|7032.3|7030.5|7042.9|7041.1|7045.7|7043.9|7030|7028.2|3024
1618221600000|2021-04-12 10:00:00|7043|7041.2|7045.5|7043.7|7049.9|7048.1|7038.6|7036.8|3002
1618225200000|2021-04-12 11:00:00|7045.6|7043.8|7044|7042.2|7050.4|7048.6|7042|7040.2|2815
1618228800000|2021-04-12 12:00:00|7044.1|7042.3|7040.4|7038.6|7045.1|7043.3|7036.4|7034.6|2962
1618232400000|2021-04-12 13:00:00|7040.5|7038.7|7032|7030.2|7045.6|7043.4|7028.1|7026.3|3910
1618236000000|2021-04-12 14:00:00|7031.7|7029.9|7032.2|7030.4|7037.5|7035.7|7025|7023.2|3651
1618239600000|2021-04-12 15:00:00|7032.1|7030.3|7029.5|7027.7|7035.5|7033.7|7029|7027.2|3229
1618243200000|2021-04-12 16:00:00|7029.6|7027.8|7036.3|7034.5|7037.6|7035.8|7029|7027.2|2805
1618246800000|2021-04-12 17:00:00|7036.1|7034.3|7031.6|7029.8|7037.2|7035.4|7030.4|7028.6|2280
1618250400000|2021-04-12 18:00:00|7031.3|7029.5|7026.4|7022.4|7032.5|7030.7|7025|7022.3|2403
1618254000000|2021-04-12 19:00:00|7027.3|7023.3|7026.2|7024.4|7027.7|7025.5|7020.3|7018.5|1423
1618257600000|2021-04-12 20:00:00|7026.9|7025.1|7031.4|7028.4|7035.7|7031.7|7026.9|7025.1|1036
1618261200000|2021-04-12 21:00:00|7031.5|7028.5|7032.2|7028.2|7034.7|7030.7|7030.1|7026.1|1526
1618264800000|2021-04-12 22:00:00|7032.3|7028.3|7033|7030|7034.3|7031.5|7031.1|7027.5|1885
1618268400000|2021-04-12 23:00:00|7032.8|7029.8|7032.2|7030.4|7037|7035.2|7028.7|7026.9|1300
1618272000000|2021-04-13 00:00:00|7032.4|7030.6|7016.5|7014.7|7032.7|7030.9|7014.2|7012.4|2862
1618275600000|2021-04-13 01:00:00|7016.4|7014.6|7013.4|7011.6|7018.2|7016.3|7007.5|7005.7|3173
1618279200000|2021-04-13 02:00:00|7013.3|7011.5|7019.4|7017.6|7021.4|7019.1|7013.1|7011.3|3090
1618282800000|2021-04-13 03:00:00|7019.5|7017.7|7010.1|7008.3|7020.8|7019|7009.6|7007.8|2731
1618286400000|2021-04-13 04:00:00|7010|7008.2|7007.2|7005.4|7015.1|7013.3|7005.4|7003.5|2453
1618290000000|2021-04-13 05:00:00|7007.1|7005.3|7014.4|7011.4|7014.9|7012.8|7004.9|7003.1|2467
1618293600000|2021-04-13 06:00:00|7014.5|7011.5|7016.6|7013.6|7024.6|7022.5|7009.2|7007|3298
1618297200000|2021-04-13 07:00:00|7016.1|7014.3|7020.3|7018.5|7026.2|7024.4|7012.9|7011.1|3686
1618300800000|2021-04-13 08:00:00|7020.7|7018.9|7033.9|7032.1|7039.2|7037|7017.9|7016.1|3464
1618304400000|2021-04-13 09:00:00|7034|7032.2|7033.8|7032|7042.6|7040.8|7032.4|7030.6|3209
1618308000000|2021-04-13 10:00:00|7033.9|7032.1|7025.2|7023.4|7037.9|7035.8|7023.7|7021.9|2825
1618311600000|2021-04-13 11:00:00|7025.3|7023.5|7023|7021.2|7029.2|7027.4|7015.9|7014.1|4179
1618315200000|2021-04-13 12:00:00|7022.9|7021.1|7035.9|7034.1|7042.8|7041|7010|7006|5171
1618318800000|2021-04-13 13:00:00|7036|7034.2|7038.8|7037|7044.8|7043|7031.9|7030.1|4742
1618322400000|2021-04-13 14:00:00|7038.7|7036.9|7032.3|7030.5|7040.3|7038.5|7023.8|7022|4004
1618326000000|2021-04-13 15:00:00|7032.4|7030.6|7039.1|7037.3|7039.6|7037.8|7030.9|7029.1|3047
1618329600000|2021-04-13 16:00:00|7039.3|7037.5|7041.7|7039.9|7046.8|7045|7039.3|7037.5|3093
1618333200000|2021-04-13 17:00:00|7041.5|7039.7|7047.6|7045.8|7052.5|7050.7|7041|7039.2|2737
1618336800000|2021-04-13 18:00:00|7047.7|7045.9|7053.3|7049.3|7054.9|7053.1|7047.6|7045.8|2197
1618340400000|2021-04-13 19:00:00|7053.2|7049.2|7059.7|7057.9|7061.1|7058.9|7049.3|7046|1521
1618344000000|2021-04-13 20:00:00|7059.6|7057.8|7056.1|7052.1|7060.7|7058.9|7055.6|7051.6|1071
1618347600000|2021-04-13 21:00:00|7056|7052|7055.7|7052.7|7058.8|7055.4|7049|7045|1895
1618351200000|2021-04-13 22:00:00|7055.8|7052.8|7056.6|7052.6|7057.8|7054.8|7054|7050|2557
1618354800000|2021-04-13 23:00:00|7056.2|7053|7061.3|7059.5|7068.1|7065.6|7055.4|7051.4|1804
1618358400000|2021-04-14 00:00:00|7061.6|7059.8|7060.5|7058.7|7069.4|7067.5|7059.5|7057.7|2723
1618362000000|2021-04-14 01:00:00|7060.8|7059|7061|7057|7068.8|7067|7057.7|7055.4|3318
1618365600000|2021-04-14 02:00:00|7060.8|7056.8|7082.5|7080.7|7090.7|7087.7|7048.4|7046.1|4373
1618369200000|2021-04-14 03:00:00|7082.6|7080.8|7084.9|7083.1|7089.9|7087.7|7080.5|7078.4|2911
1618372800000|2021-04-14 04:00:00|7084.8|7083|7088.6|7086.8|7094.6|7092.8|7084.7|7082.9|2363
1618376400000|2021-04-14 05:00:00|7088.5|7086.7|7093.6|7091.8|7094|7092.2|7085.5|7083.7|2304
1618380000000|2021-04-14 06:00:00|7093.7|7091.9|7102.8|7101|7103.8|7101.8|7092.6|7090.8|3664
1618383600000|2021-04-14 07:00:00|7102.9|7101.1|7094.4|7092.6|7104.3|7102.5|7090.5|7088.5|4558
1618387200000|2021-04-14 08:00:00|7094|7092.2|7113.8|7112|7123|7120|7092.5|7090.7|4021
1618390800000|2021-04-14 09:00:00|7113.9|7112.1|7111.2|7109.4|7119.1|7117.3|7106.9|7105.1|3851
1618394400000|2021-04-14 10:00:00|7111.1|7109.3|7112.5|7109.5|7114.9|7113.1|7106.6|7104.7|3588
1618398000000|2021-04-14 11:00:00|7112.2|7109.2|7110.6|7108.8|7112.9|7111.1|7107.3|7105.5|3004
1618401600000|2021-04-14 12:00:00|7110.4|7108.6|7115.1|7113.3|7119.5|7117.6|7106.5|7104.7|2945
1618405200000|2021-04-14 13:00:00|7115.2|7113.4|7121.7|7119.9|7130.7|7128.9|7111.6|7109.8|4260
1618408800000|2021-04-14 14:00:00|7121.5|7119.7|7139.7|7137.9|7149.2|7147.4|7119.1|7117.3|4167
1618412400000|2021-04-14 15:00:00|7140.4|7138.6|7148.6|7146.8|7150.5|7148.7|7139.3|7137.5|3137
1618416000000|2021-04-14 16:00:00|7148.5|7146.7|7148.4|7146.6|7151.1|7149.3|7143.2|7141.4|3201
1618419600000|2021-04-14 17:00:00|7148.3|7146.5|7143.1|7140.1|7148.8|7147|7141.3|7139.5|2299
1618423200000|2021-04-14 18:00:00|7143.2|7140.2|7138.9|7135.9|7143.6|7141.8|7135.9|7134.1|2733
1618426800000|2021-04-14 19:00:00|7140.2|7136.3|7145.6|7143.8|7145.7|7143.9|7134.8|7132.9|1776
1618430400000|2021-04-14 20:00:00|7145.5|7143.7|7142.5|7138.5|7146.7|7144.3|7140.3|7137.3|1091
1618434000000|2021-04-14 21:00:00|7142.3|7138.3|7139|7135.3|7146|7142|7137.6|7133.6|1681
1618437600000|2021-04-14 22:00:00|7139.1|7135.2|7142.7|7139.7|7145.7|7142.7|7139|7135.2|1448
1618441200000|2021-04-14 23:00:00|7142.2|7140.4|7140|7138.2|7145.6|7143.8|7139.9|7137.8|1445
1618444800000|2021-04-15 00:00:00|7139.8|7138|7153.8|7152|7155.1|7153.3|7138.9|7137.1|2239
1618448400000|2021-04-15 01:00:00|7153.9|7152.1|7143.2|7141.4|7160|7158.2|7139.3|7137.5|3218
1618452000000|2021-04-15 02:00:00|7143.1|7141.3|7147.6|7145.8|7152.2|7150.4|7139.2|7137.4|2757
1618455600000|2021-04-15 03:00:00|7147.7|7145.9|7143.9|7142.1|7150.4|7148.6|7139.9|7138.1|2236
1618459200000|2021-04-15 04:00:00|7144.1|7142.3|7141.8|7140|7145.4|7143.6|7140.4|7138.2|1849
1618462800000|2021-04-15 05:00:00|7142.1|7140.3|7146.7|7144.9|7151.1|7149.3|7141.9|7140.1|1953
1618466400000|2021-04-15 06:00:00|7146.8|7145|7156|7154.2|7158.6|7156.5|7145.3|7143.5|2852
1618470000000|2021-04-15 07:00:00|7155.9|7154.1|7178.1|7176.3|7180.9|7179.1|7155.8|7154|3414
1618473600000|2021-04-15 08:00:00|7178|7176.2|7175.2|7172.2|7181.6|7178.9|7168.3|7166.5|2933
1618477200000|2021-04-15 09:00:00|7174.3|7172.5|7173.5|7171.7|7181.6|7179.8|7171|7169.2|2698
1618480800000|2021-04-15 10:00:00|7173.6|7171.8|7156.6|7154.8|7173.6|7171.8|7156.1|7154.3|2614
1618484400000|2021-04-15 11:00:00|7156.7|7154.9|7157.5|7155.7|7161.8|7160|7150.9|7149.1|2268
1618488000000|2021-04-15 12:00:00|7157.8|7156|7159.2|7157.4|7173.2|7171.4|7154.7|7152.1|3603
1618491600000|2021-04-15 13:00:00|7159.7|7157.9|7166.2|7164.4|7173|7171.2|7156.8|7155|4062
1618495200000|2021-04-15 14:00:00|7166.1|7164.3|7173|7171.2|7178.7|7176.5|7161.5|7159.4|4581
1618498800000|2021-04-15 15:00:00|7173.2|7171.4|7164.9|7163.1|7174.3|7172.5|7160.2|7158.4|3564
1618502400000|2021-04-15 16:00:00|7165.3|7163.5|7174.1|7172.3|7174.9|7173.1|7165.3|7163.5|3014
1618506000000|2021-04-15 17:00:00|7173.8|7172|7171|7169.2|7173.8|7172|7160.8|7159|2878
1618509600000|2021-04-15 18:00:00|7171.5|7168.5|7174.1|7171.1|7177.9|7176.1|7170.8|7168.5|2161
1618513200000|2021-04-15 19:00:00|7174.5|7171|7178.1|7176.3|7178.5|7176.3|7170.9|7168.5|1656
1618516800000|2021-04-15 20:00:00|7178.2|7176.4|7171.8|7168.8|7179.1|7177|7171.2|7168.2|1255
1618520400000|2021-04-15 21:00:00|7171.3|7168.3|7174|7170|7179.2|7175.2|7166.2|7162.2|1789
1618524000000|2021-04-15 22:00:00|7174.1|7170.1|7174.8|7171.8|7179.7|7176.7|7172.7|7169|1390
1618527600000|2021-04-15 23:00:00|7174.9|7171.9|7175.8|7174|7179.7|7177.9|7174|7171.6|1488
1618531200000|2021-04-16 00:00:00|7175.7|7173.9|7162|7160.2|7179.6|7177.5|7161.9|7160.1|2574
1618534800000|2021-04-16 01:00:00|7162.1|7160.3|7160.9|7156.9|7164.6|7162.8|7155.6|7153.8|3219
1618538400000|2021-04-16 02:00:00|7161|7157.6|7156.1|7154.3|7162.2|7160.1|7152.2|7150.4|3008
1618542000000|2021-04-16 03:00:00|7156.2|7154.4|7161|7159.2|7164.8|7163|7155.7|7153.9|2076
1618545600000|2021-04-16 04:00:00|7160.9|7159.1|7163.4|7161.6|7163.6|7161.8|7159|7157.2|1702
1618549200000|2021-04-16 05:00:00|7163.3|7161.5|7168.5|7166.7|7168.7|7166.9|7160.4|7158.6|2363
1618552800000|2021-04-16 06:00:00|7168|7166.2|7155|7153.2|7168.3|7166.5|7151.3|7149.1|3618
1618556400000|2021-04-16 07:00:00|7154.7|7152.9|7162.8|7161|7164.2|7162|7153.7|7151.8|4299
1618560000000|2021-04-16 08:00:00|7162.7|7160.9|7162.9|7159.9|7165.3|7163.5|7154.1|7151.9|3400
1618563600000|2021-04-16 09:00:00|7162.8|7159.8|7160.4|7158.6|7162.8|7160.6|7151.4|7149.1|2948
1618567200000|2021-04-16 10:00:00|7160.2|7158.4|7168.1|7166.3|7170|7168.2|7159.6|7157.8|3072
1618570800000|2021-04-16 11:00:00|7168.2|7166.4|7169.9|7168.1|7176.8|7175|7164.1|7162.3|2754
1618574400000|2021-04-16 12:00:00|7170|7168.2|7157.5|7155.7|7170.2|7168.4|7153.8|7152|3162
1618578000000|2021-04-16 13:00:00|7157.6|7155.8|7146.6|7143.6|7159.4|7157.1|7146|7143.6|3456
1618581600000|2021-04-16 14:00:00|7146.7|7143.7|7139.8|7138|7157.4|7155.6|7139.3|7137.5|3760
1618585200000|2021-04-16 15:00:00|7139.7|7137.9|7136.8|7135|7143.8|7142|7133|7131.2|3178
1618588800000|2021-04-16 16:00:00|7136.6|7134.8|7143.6|7141.8|7144.1|7142.3|7135.9|7134.1|2180
1618592400000|2021-04-16 17:00:00|7143.7|7141.9|7141.5|7139.7|7144.6|7142.8|7139.6|7137.8|1735
1618596000000|2021-04-16 18:00:00|7141.1|7139.3|7144.8|7143|7145.5|7143.7|7139.9|7138.1|2501
1618599600000|2021-04-16 19:00:00|7144.4|7142.6|7143.4|7141.6|7148.1|7145.7|7143|7141.2|1138
1618603200000|2021-04-16 20:00:00|7143.2|7141.4|7148.5|7144.5|7149.8|7145.8|7141.7|7137.7|1122
1618776000000|2021-04-18 20:00:00|7147.3|7137.3|7129.1|7125.1|7153|7143|7126|7119.4|431
1618779600000|2021-04-18 21:00:00|7129.6|7124.7|7133.8|7129.8|7139.3|7135.3|7129.1|7121.8|2200
1618783200000|2021-04-18 22:00:00|7133.9|7129.9|7134.7|7131.7|7138|7134.5|7132|7129|1882
1618786800000|2021-04-18 23:00:00|7134.2|7131.2|7127.1|7125.3|7135.9|7133.5|7127|7125|1738
1618790400000|2021-04-19 00:00:00|7126.9|7125.1|7129.4|7127.6|7139.4|7137.6|7125.4|7123.1|2808
1618794000000|2021-04-19 01:00:00|7129.8|7128|7133.1|7131.3|7137.1|7135.3|7123|7121.2|3185
1618797600000|2021-04-19 02:00:00|7133.2|7131.4|7139|7137.2|7141.3|7139.5|7132.3|7130.5|2315
1618801200000|2021-04-19 03:00:00|7139.1|7137.3|7136.7|7134.9|7142.5|7140.7|7132.6|7130.8|1803
1618804800000|2021-04-19 04:00:00|7136.8|7135|7143|7141.2|7145.6|7143.5|7136.8|7135|1790
1618808400000|2021-04-19 05:00:00|7143.1|7141.3|7149.1|7147.3|7149.9|7148.1|7140|7138.2|2086
1618812000000|2021-04-19 06:00:00|7148.5|7146.7|7152|7150.2|7157.5|7155.7|7143.2|7141.4|3198
1618815600000|2021-04-19 07:00:00|7151.9|7150.1|7175.8|7172.8|7176|7173.5|7148.9|7146.8|4525
1618819200000|2021-04-19 08:00:00|7175.9|7172.9|7193.2|7191.4|7198.8|7196.3|7174|7171.8|4192
1618822800000|2021-04-19 09:00:00|7193.1|7191.3|7195.7|7193.9|7196.3|7194.5|7188.1|7186|3214
1618826400000|2021-04-19 10:00:00|7195.8|7194|7196.4|7194.6|7197.5|7195.7|7188.9|7187.1|3148
1618830000000|2021-04-19 11:00:00|7195.9|7194.1|7191|7189.2|7199|7197.2|7186.6|7184.8|3549
1618833600000|2021-04-19 12:00:00|7191.1|7189.3|7189.6|7187.8|7191.6|7189.8|7180.8|7179|3461
1618837200000|2021-04-19 13:00:00|7189.5|7187.7|7190|7188.2|7191.4|7189.6|7176.8|7175|3855
1618840800000|2021-04-19 14:00:00|7189.3|7187.5|7186.2|7184.4|7189.8|7188|7173.8|7172|4566
1618844400000|2021-04-19 15:00:00|7186.1|7184.3|7174.6|7172.8|7188.1|7186.3|7174.2|7172.4|3371
1618848000000|2021-04-19 16:00:00|7174.8|7173|7176.1|7174.3|7183.3|7181.5|7174|7172.2|2830
1618851600000|2021-04-19 17:00:00|7176.5|7174.7|7176.8|7175|7179|7177.2|7173.3|7171.5|2298
1618855200000|2021-04-19 18:00:00|7176.7|7174.9|7183.4|7180.4|7185.5|7183.7|7175.5|7173.7|2244
1618858800000|2021-04-19 19:00:00|7185.8|7181.8|7182.3|7180.5|7188.6|7184.9|7174.4|7172|1783
1618862400000|2021-04-19 20:00:00|7182.4|7180.6|7184.1|7180.1|7185.5|7182.8|7178|7174|1223
1618866000000|2021-04-19 21:00:00|7184.2|7180.2|7177|7173|7188|7184|7173.4|7169.4|1587
1618869600000|2021-04-19 22:00:00|7176.8|7172.8|7187.7|7184.7|7188|7185|7176.4|7172.4|2256
1618873200000|2021-04-19 23:00:00|7187.6|7184.6|7190.8|7187.8|7191.3|7189.5|7183.9|7181.4|1346
1618876800000|2021-04-20 00:00:00|7190.7|7187.7|7190.7|7188.9|7194|7192.2|7189.2|7187.4|2038
1618880400000|2021-04-20 01:00:00|7190.4|7188.6|7202.6|7200.8|7204.7|7202.9|7188.9|7187.1|2945
1618884000000|2021-04-20 02:00:00|7202.5|7200.7|7207.9|7204.9|7208|7205.8|7194|7192|2646
1618887600000|2021-04-20 03:00:00|7208|7205|7219.8|7218|7220.4|7218.2|7205.8|7203.7|2934
1618891200000|2021-04-20 04:00:00|7219.4|7217.6|7215.9|7214.1|7219.4|7217.6|7209.5|7207.7|2153
1618894800000|2021-04-20 05:00:00|7215.7|7213.9|7217.8|7214.8|7218.3|7216.5|7207.9|7206.1|2361
1618898400000|2021-04-20 06:00:00|7217.1|7215.3|7221.8|7220|7222.5|7220.7|7207.3|7205.5|4323
1618902000000|2021-04-20 07:00:00|7221.9|7220.1|7221.9|7220.1|7230.8|7229|7219.2|7217.4|4026
1618905600000|2021-04-20 08:00:00|7222.2|7220.4|7216.1|7214.3|7226.8|7225|7213.1|7211.3|3708
1618909200000|2021-04-20 09:00:00|7216.3|7214.5|7208.1|7206.3|7218.5|7216.7|7202.9|7201.1|3811
1618912800000|2021-04-20 10:00:00|7208.2|7206.4|7196.2|7194.4|7209.6|7207.8|7193.1|7191.3|3811
1618916400000|2021-04-20 11:00:00|7196.4|7194.6|7203.5|7201.7|7205.1|7203.3|7194|7192.2|2893
1618920000000|2021-04-20 12:00:00|7203.4|7201.6|7199|7197.2|7205.2|7203.4|7186.8|7185|3705
1618923600000|2021-04-20 13:00:00|7198.5|7196.7|7210.3|7208.5|7211.4|7209.6|7196.5|7194.7|3780
1618927200000|2021-04-20 14:00:00|7210.1|7208.3|7201.1|7199.3|7215.3|7213.5|7193.1|7191.3|4895
1618930800000|2021-04-20 15:00:00|7200.6|7198.8|7185.6|7183.8|7201.1|7199.3|7176.3|7174.3|4809
1618934400000|2021-04-20 16:00:00|7185.5|7183.7|7178.4|7176.6|7189.6|7187.8|7178.2|7176.4|3472
1618938000000|2021-04-20 17:00:00|7178.3|7176.5|7177.8|7176|7181.5|7179.7|7170.5|7168.1|2732
1618941600000|2021-04-20 18:00:00|7177.7|7175.9|7173.1|7169.1|7181.6|7179.8|7166.3|7164.1|2578
1618945200000|2021-04-20 19:00:00|7174.2|7170.2|7174.7|7171.7|7184.2|7180.2|7166.6|7164|1770
1618948800000|2021-04-20 20:00:00|7174.3|7172.5|7176|7172|7176.3|7173.5|7170.3|7166.3|1272
1618952400000|2021-04-20 21:00:00|7175.6|7171.6|7173.4|7169.4|7182|7178|7167.9|7163.9|1932
1618956000000|2021-04-20 22:00:00|7174.5|7170.5|7174.3|7171.3|7177.7|7174.1|7171.6|7168.5|1655
1618959600000|2021-04-20 23:00:00|7174.2|7171.2|7165.4|7163.6|7174.3|7171.3|7163.9|7161.2|1671
1618963200000|2021-04-21 00:00:00|7165.5|7163.7|7174.2|7172.4|7182.4|7180.6|7164.3|7162.5|2475
1618966800000|2021-04-21 01:00:00|7174.3|7172.5|7175.1|7173.3|7188.6|7186.2|7173.9|7170.9|3887
1618970400000|2021-04-21 02:00:00|7175.2|7173.4|7170.7|7168.9|7177|7174.9|7167.5|7165.4|3175
1618974000000|2021-04-21 03:00:00|7170.8|7169|7176.2|7174.4|7179.6|7177.3|7169.6|7167.1|2379
1618977600000|2021-04-21 04:00:00|7176.3|7174.5|7167.3|7165.5|7176.3|7174.5|7164.2|7162.4|1799
1618981200000|2021-04-21 05:00:00|7167.2|7165.4|7175.8|7174|7178.4|7176.6|7163.7|7161|2476
1618984800000|2021-04-21 06:00:00|7176.4|7173.4|7178.8|7177|7181.5|7179.7|7171.1|7169.3|3003
1618988400000|2021-04-21 07:00:00|7178.7|7176.9|7179.3|7177.5|7185.7|7183.7|7166.2|7164.4|4401
1618992000000|2021-04-21 08:00:00|7179.7|7177.9|7170.9|7169.1|7187.5|7185.7|7168.2|7166.4|3249
1618995600000|2021-04-21 09:00:00|7170.8|7169|7181.5|7179.7|7182.3|7180.5|7170.4|7168|3103
1618999200000|2021-04-21 10:00:00|7181.4|7179.6|7187.4|7185.6|7189.1|7186.7|7178.3|7176.3|3045
1619002800000|2021-04-21 11:00:00|7187.5|7185.7|7184.8|7183|7190.8|7189|7181.8|7180|2321
1619006400000|2021-04-21 12:00:00|7184.9|7183.1|7183|7181.2|7186|7184.2|7175.6|7173.8|3140
1619010000000|2021-04-21 13:00:00|7182.8|7181|7184.9|7183.1|7186.8|7184.4|7172|7170.2|4400
1619013600000|2021-04-21 14:00:00|7185|7183.2|7209.8|7208|7213.2|7211.4|7183.5|7180.5|5606
1619017200000|2021-04-21 15:00:00|7209.9|7208.1|7213.5|7211.7|7219.5|7217.7|7208.8|7207|3426
1619020800000|2021-04-21 16:00:00|7213.4|7211.6|7208|7206.2|7215.1|7213.3|7206.8|7205|2216
1619024400000|2021-04-21 17:00:00|7207.9|7206.1|7211|7209.2|7211.8|7210|7207.2|7205.4|2090
1619028000000|2021-04-21 18:00:00|7211.1|7209.3|7210.3|7207.3|7212.9|7210.6|7208.5|7206.7|1902
1619031600000|2021-04-21 19:00:00|7210|7207|7209.9|7208.1|7212.5|7210.7|7206.6|7204.8|1266
1619035200000|2021-04-21 20:00:00|7209.8|7208|7212|7208.7|7212.2|7209.1|7208.2|7206.4|952
1619038800000|2021-04-21 21:00:00|7214.9|7210.9|7209.2|7205.4|7215.5|7211.5|7201.6|7197.6|1592
1619042400000|2021-04-21 22:00:00|7209.1|7205.5|7204.9|7201.9|7210.4|7207.4|7201.9|7199.6|1186
1619046000000|2021-04-21 23:00:00|7204.8|7201.8|7204.4|7202.6|7210.5|7208.7|7203.3|7201.2|1083
1619049600000|2021-04-22 00:00:00|7204.9|7201.9|7206.2|7204.4|7209.2|7207.4|7198.4|7196.6|2276
1619053200000|2021-04-22 01:00:00|7206.6|7204.8|7209.3|7207.5|7214.5|7212.7|7204.9|7203.1|2814
1619056800000|2021-04-22 02:00:00|7209.2|7207.4|7208.1|7206.3|7211.4|7209.6|7207.1|7204.9|2617
1619060400000|2021-04-22 03:00:00|7208.2|7206.4|7196.5|7194.7|7209.9|7208.1|7194.8|7193|2351
1619064000000|2021-04-22 04:00:00|7196.4|7194.6|7190.5|7188.7|7198.2|7196.4|7187.5|7185.7|2217
1619067600000|2021-04-22 05:00:00|7190.6|7188.8|7192|7190.2|7195.4|7193.6|7189.3|7187.5|2295
1619071200000|2021-04-22 06:00:00|7192.4|7189.4|7197.6|7194.6|7200.4|7198.3|7181.2|7178.9|3486
1619074800000|2021-04-22 07:00:00|7197.2|7195.4|7189.9|7188.1|7202.7|7200.8|7188.4|7186.6|3642
1619078400000|2021-04-22 08:00:00|7190|7188.2|7176.8|7173.8|7191.8|7190|7173|7170.6|3661
1619082000000|2021-04-22 09:00:00|7177|7174|7183.8|7182|7184.6|7182.4|7175.5|7173.1|3000
1619085600000|2021-04-22 10:00:00|7183.7|7181.9|7186.6|7184.8|7192.4|7190.2|7183.7|7181.8|3180
1619089200000|2021-04-22 11:00:00|7186.7|7184.9|7186.4|7184.6|7195.7|7193.9|7183.1|7181.3|2816
1619092800000|2021-04-22 12:00:00|7186.3|7184.5|7181.8|7180|7187.2|7185.4|7175.1|7173.3|4274
1619096400000|2021-04-22 13:00:00|7182.4|7180.6|7170.3|7168.5|7184.1|7182.3|7163.9|7162.1|5383
1619100000000|2021-04-22 14:00:00|7170.2|7168.4|7172.7|7170.9|7173.6|7171.8|7158.8|7157|3834
1619103600000|2021-04-22 15:00:00|7172.8|7171|7167.8|7166|7176.5|7174.7|7166.8|7165|2792
1619107200000|2021-04-22 16:00:00|7167.7|7165.9|7167.9|7166.1|7173.7|7171.9|7164.2|7162.4|2321
1619110800000|2021-04-22 17:00:00|7168.1|7166.3|7159.8|7158|7169.5|7167.1|7154.9|7152.9|4476
1619114400000|2021-04-22 18:00:00|7159.5|7157.7|7159.6|7156.5|7161.1|7158.9|7147|7145.1|4348
1619118000000|2021-04-22 19:00:00|7160.3|7156.3|7159.6|7157.8|7168.5|7166|7156.1|7153.7|2450
1619121600000|2021-04-22 20:00:00|7159.7|7157.9|7168|7164|7168.7|7165.9|7158.6|7156.7|1117
1619125200000|2021-04-22 21:00:00|7170.1|7166.1|7163.2|7159.2|7174|7170|7155.4|7151.4|1969
1619128800000|2021-04-22 22:00:00|7163.6|7159.6|7162.9|7159.9|7165.1|7162.7|7157.8|7154.8|1497
1619132400000|2021-04-22 23:00:00|7162.1|7159.1|7154.9|7153.1|7164.4|7162.6|7151.8|7150|1538
1619136000000|2021-04-23 00:00:00|7155|7153.2|7163.8|7162|7166.1|7164.3|7153.8|7151.5|2529
1619139600000|2021-04-23 01:00:00|7164|7162.2|7171.5|7169.7|7172.6|7170.8|7160.7|7158.8|2477
1619143200000|2021-04-23 02:00:00|7171.6|7169.8|7171.6|7169.8|7173.5|7171.7|7166.3|7164.5|2312
1619146800000|2021-04-23 03:00:00|7171.7|7169.9|7175.3|7173.5|7177.7|7175.9|7170.3|7168.3|1827
1619150400000|2021-04-23 04:00:00|7175.4|7173.6|7181.5|7179.7|7182.6|7180.8|7174.4|7172.6|1682
1619154000000|2021-04-23 05:00:00|7181.4|7179.6|7181.2|7178.2|7183.7|7181.9|7176.3|7174.3|1872
1619157600000|2021-04-23 06:00:00|7180.8|7177.8|7179.4|7177.6|7181.7|7179.9|7174.1|7172.3|2618
1619161200000|2021-04-23 07:00:00|7179.5|7177.7|7187.5|7185.7|7190.7|7188.9|7176.3|7174.5|3913
1619164800000|2021-04-23 08:00:00|7187.4|7185.6|7180.9|7179.1|7187.5|7185.7|7180.7|7178.9|2726
1619168400000|2021-04-23 09:00:00|7181|7179.2|7178.8|7177|7183.2|7181|7172.9|7171.1|2498
1619172000000|2021-04-23 10:00:00|7178.7|7176.9|7175.7|7173.9|7182.5|7180.7|7171.3|7169.1|2731
1619175600000|2021-04-23 11:00:00|7176.2|7174.4|7181.4|7179.6|7184.4|7182.6|7172.9|7170.8|2571
1619179200000|2021-04-23 12:00:00|7181.5|7179.7|7191.4|7189.6|7194.1|7192.3|7179.6|7177.8|3684
1619182800000|2021-04-23 13:00:00|7191.8|7190|7180.3|7177.3|7194.6|7192.8|7176.4|7174.6|4404
1619186400000|2021-04-23 14:00:00|7180.2|7177.2|7169.5|7167.7|7186.4|7184.6|7166.5|7164.7|4886
1619190000000|2021-04-23 15:00:00|7169.6|7167.8|7180.3|7178.5|7181.4|7179.6|7169.1|7167.3|2916
1619193600000|2021-04-23 16:00:00|7180.2|7178.4|7183.4|7181.6|7184.6|7182.8|7177.1|7175.2|2448
1619197200000|2021-04-23 17:00:00|7183.5|7181.7|7190.8|7189|7194.5|7192.7|7183.5|7181.7|2127
1619200800000|2021-04-23 18:00:00|7190.9|7189.1|7200|7198.2|7200.4|7198.2|7190.8|7189|1715
1619204400000|2021-04-23 19:00:00|7200.5|7197.5|7198.7|7196.9|7204.5|7202.6|7197.5|7195.7|1271
1619208000000|2021-04-23 20:00:00|7198.6|7196.8|7200.8|7196.8|7202.5|7199.4|7196.3|7193.2|1297
1619380800000|2021-04-25 20:00:00|7201.3|7191.3|7198|7188|7201.3|7191.3|7196.8|7187.3|81
1619384400000|2021-04-25 21:00:00|7198.2|7188.2|7192.4|7188.4|7199.2|7193.1|7191.9|7185.4|976
1619388000000|2021-04-25 22:00:00|7193|7189|7197|7194|7200.8|7197.8|7192.7|7188.7|1521
1619391600000|2021-04-25 23:00:00|7197.1|7194.1|7191.9|7190.1|7200.2|7197.9|7191.7|7189.5|1253
1619395200000|2021-04-26 00:00:00|7191.8|7190|7203.3|7201.5|7205.8|7203.7|7190.8|7189|2089
1619398800000|2021-04-26 01:00:00|7203.8|7200.8|7213.5|7211.7|7217.9|7215.7|7202.9|7200.8|2993
1619402400000|2021-04-26 02:00:00|7213.6|7211.8|7216.6|7214.8|7217.6|7215.6|7210.8|7208.4|2399
1619406000000|2021-04-26 03:00:00|7216.5|7214.7|7215.5|7213.7|7223.3|7220.8|7215.3|7213.1|2534
1619409600000|2021-04-26 04:00:00|7216.3|7213.3|7215.5|7213.7|7221.1|7218.9|7215.2|7212.9|2068
1619413200000|2021-04-26 05:00:00|7215.9|7214.1|7211.2|7208.2|7218.1|7216|7210.4|7208.1|2639
1619416800000|2021-04-26 06:00:00|7210.3|7208.5|7207.4|7204.4|7212.8|7210.6|7205.6|7203.8|3754
1619420400000|2021-04-26 07:00:00|7206.6|7204.8|7214.5|7212.7|7216.3|7214.5|7205.7|7203.9|3849
1619424000000|2021-04-26 08:00:00|7214.6|7212.8|7215.6|7213.8|7218.7|7216.9|7210.3|7208.5|3749
1619427600000|2021-04-26 09:00:00|7215.7|7213.9|7225.5|7223.7|7225.8|7224|7213.9|7212.1|3242
1619431200000|2021-04-26 10:00:00|7225.4|7223.6|7224.1|7222.3|7228.4|7226.6|7223.3|7221.5|3193
1619434800000|2021-04-26 11:00:00|7224.2|7222.4|7218.8|7217|7224.5|7222.7|7217.2|7215.4|2831
1619438400000|2021-04-26 12:00:00|7218.9|7217.1|7220.7|7218.9|7227.8|7226|7214.2|7210.2|3570
1619442000000|2021-04-26 13:00:00|7220.6|7218.8|7215.8|7214|7227.1|7225.3|7212.3|7210.5|4061
1619445600000|2021-04-26 14:00:00|7215.9|7214.1|7235.8|7234|7237.9|7236.1|7215.5|7213.7|4074
1619449200000|2021-04-26 15:00:00|7235.7|7233.9|7232.1|7230.3|7239.6|7237.8|7227.3|7225.5|3395
1619452800000|2021-04-26 16:00:00|7232.2|7230.4|7235.9|7234.1|7239.1|7237.3|7227.7|7225.7|3154
1619456400000|2021-04-26 17:00:00|7235.7|7233.9|7240.7|7238.9|7242.8|7241|7235.7|7233.9|2357
1619460000000|2021-04-26 18:00:00|7240.8|7239|7236|7232|7244.5|7242.7|7236|7232|1710
1619463600000|2021-04-26 19:00:00|7236.6|7232.6|7241|7239.2|7242.5|7240.3|7233.8|7229.8|1806
1619467200000|2021-04-26 20:00:00|7240.9|7239.1|7237.7|7234|7241|7239.2|7234.1|7232.3|1341
1619470800000|2021-04-26 21:00:00|7238.1|7234.1|7237|7233|7239.6|7235.8|7232.9|7228.9|1656
1619474400000|2021-04-26 22:00:00|7237.4|7233.4|7231.2|7229.4|7238.9|7234.9|7231.1|7228.8|1570
1619478000000|2021-04-26 23:00:00|7231.7|7228.7|7230.1|7228.3|7233.5|7231.3|7228.3|7226.5|1269
1619481600000|2021-04-27 00:00:00|7230.2|7228.4|7231.1|7229.3|7238.5|7236.2|7226.6|7224.8|2602
1619485200000|2021-04-27 01:00:00|7231.2|7229.4|7224.1|7222.3|7233.8|7231.9|7219.5|7217.6|3052
1619488800000|2021-04-27 02:00:00|7224.4|7222.6|7216.5|7214.7|7225|7222.7|7212|7210.2|2393
1619492400000|2021-04-27 03:00:00|7216.6|7214.8|7218.5|7216.7|7222|7220.2|7214.9|7213.1|2013
1619496000000|2021-04-27 04:00:00|7218.6|7216.8|7224.8|7223|7226|7224.2|7217.3|7215.5|1393
1619499600000|2021-04-27 05:00:00|7224.7|7222.9|7230.8|7229|7232|7230.2|7223|7221.2|1841
1619503200000|2021-04-27 06:00:00|7230.7|7228.9|7221.6|7218.6|7232.3|7230.3|7216.8|7214.7|3250
1619506800000|2021-04-27 07:00:00|7220.9|7219.1|7214.1|7212.3|7227.3|7225.5|7213|7210.8|4034
1619510400000|2021-04-27 08:00:00|7214|7212.2|7210|7208.2|7214.4|7212.6|7205.3|7202.9|3317
1619514000000|2021-04-27 09:00:00|7210.1|7208.3|7206.9|7205.1|7212.2|7210.4|7202.6|7200.4|2898
1619517600000|2021-04-27 10:00:00|7207.1|7205.3|7220.7|7218.9|7221.6|7219.7|7206.2|7204.3|3058
1619521200000|2021-04-27 11:00:00|7220.8|7219|7229.5|7227.7|7230.2|7228.4|7217.8|7216|2804
1619524800000|2021-04-27 12:00:00|7229.3|7227.5|7219.8|7218|7230.5|7228.5|7218.7|7216.9|3255
1619528400000|2021-04-27 13:00:00|7219.7|7217.9|7217.2|7213.2|7221.4|7219.6|7209.2|7207.4|3872
1619532000000|2021-04-27 14:00:00|7218.4|7214.4|7212.1|7210.3|7221.1|7218.7|7205.4|7203.6|4417
1619535600000|2021-04-27 15:00:00|7212.2|7210.4|7212.9|7211.1|7216|7214.2|7209.8|7208|3025
1619539200000|2021-04-27 16:00:00|7213|7211.2|7208.4|7206.6|7215.5|7213.7|7206.7|7204.9|2573
1619542800000|2021-04-27 17:00:00|7208.8|7207|7208.8|7207|7214.6|7212.8|7207.7|7205.9|2539
1619546400000|2021-04-27 18:00:00|7208.9|7207.1|7210.7|7206.7|7210.9|7208.9|7205.2|7203.4|2452
1619550000000|2021-04-27 19:00:00|7211.4|7207.4|7207|7205.2|7212.5|7209.7|7206.5|7204.1|1330
1619553600000|2021-04-27 20:00:00|7207.5|7205.7|7211.2|7208.1|7212.3|7209.3|7205.7|7203.6|969
1619557200000|2021-04-27 21:00:00|7210.4|7206.4|7208.7|7205.7|7212.8|7208.8|7204|7200.5|2007
1619560800000|2021-04-27 22:00:00|7208.4|7205.4|7207.7|7204.7|7209.4|7206.3|7201.2|7198.2|1618
1619564400000|2021-04-27 23:00:00|7207.5|7205.7|7204.2|7202.4|7209.6|7207.4|7203.7|7201.9|1172
1619568000000|2021-04-28 00:00:00|7204.3|7202.5|7190.6|7188.8|7204.6|7202.8|7190.4|7187.8|2474
1619571600000|2021-04-28 01:00:00|7190.5|7188.7|7197.6|7195.8|7201.3|7198.3|7190|7187.5|3283
1619575200000|2021-04-28 02:00:00|7197.5|7195.7|7194.6|7192.8|7201.7|7199.9|7189.5|7187.7|1909
1619578800000|2021-04-28 03:00:00|7194.5|7192.7|7199.8|7198|7200.2|7198.2|7192.6|7190.8|1491
1619582400000|2021-04-28 04:00:00|7199.7|7197.9|7207.8|7206|7210.5|7208.7|7198.5|7196.7|2010
1619586000000|2021-04-28 05:00:00|7207.9|7206.1|7207|7205.2|7213.1|7211.3|7204.9|7203.1|2031
1619589600000|2021-04-28 06:00:00|7207.1|7205.3|7201.5|7199.7|7211|7209.2|7201.5|7199.7|2909
1619593200000|2021-04-28 07:00:00|7201.6|7199.8|7203.1|7201.3|7207.9|7206.1|7197.8|7196|3494
1619596800000|2021-04-28 08:00:00|7203.4|7201.6|7211.3|7209.5|7213.3|7211.4|7200.1|7198.2|3129
1619600400000|2021-04-28 09:00:00|7211.2|7209.4|7213.9|7210.9|7217.2|7214.8|7207.8|7206|3537
1619604000000|2021-04-28 10:00:00|7212.9|7211.1|7214.6|7211.6|7218|7216.2|7211.8|7209.4|3205
1619607600000|2021-04-28 11:00:00|7214.5|7211.5|7219.2|7216.2|7224.5|7222.1|7210.7|7208.7|2951
1619611200000|2021-04-28 12:00:00|7218.2|7216.4|7224.4|7222.6|7226.7|7224.9|7217.7|7215.9|3130
1619614800000|2021-04-28 13:00:00|7224.5|7222.7|7228.4|7226.6|7228.9|7227.1|7218.7|7216.9|3750
1619618400000|2021-04-28 14:00:00|7228.5|7226.7|7237.1|7235.3|7245.9|7243.5|7228.3|7226.5|4676
1619622000000|2021-04-28 15:00:00|7237.4|7235.6|7242.6|7240.8|7245.5|7243.7|7235.2|7233.4|3678
1619625600000|2021-04-28 16:00:00|7242.4|7240.6|7243|7241.2|7245.2|7243.4|7240|7238.2|2579
1619629200000|2021-04-28 17:00:00|7242.9|7241.1|7243.7|7239.7|7244.9|7243|7238.3|7236.5|2964
1619632800000|2021-04-28 18:00:00|7243.6|7239.6|7252.3|7248.3|7269|7266.5|7233|7230|6541
1619636400000|2021-04-28 19:00:00|7251.7|7247.7|7267.5|7264.5|7267.8|7265.8|7251.7|7247.7|4008
1619640000000|2021-04-28 20:00:00|7266.8|7265|7262.4|7258.4|7268.5|7266.1|7260.9|7256.9|1662
1619643600000|2021-04-28 21:00:00|7260.9|7256.9|7262.3|7258.3|7263.8|7260.6|7256.7|7252.7|1471
1619647200000|2021-04-28 22:00:00|7262.1|7258.1|7268.4|7265.4|7271.1|7268.7|7261.3|7257.3|1707
1619650800000|2021-04-28 23:00:00|7268.5|7265.5|7270.7|7267.7|7271.7|7269.5|7266.7|7264.6|1686
1619654400000|2021-04-29 00:00:00|7270.1|7268.3|7272.6|7269.6|7276.3|7273.9|7269.5|7267.7|2172
1619658000000|2021-04-29 01:00:00|7272.5|7269.5|7281.4|7279.6|7287.5|7285.7|7271.7|7269|2734
1619661600000|2021-04-29 02:00:00|7281.5|7279.7|7258.5|7256.7|7282.6|7280.8|7257.8|7256|2299
1619665200000|2021-04-29 03:00:00|7258.8|7257|7251.6|7249.8|7259.5|7257.2|7248.3|7246.2|2114
1619668800000|2021-04-29 04:00:00|7251.7|7249.9|7254.6|7252.8|7256.9|7255.1|7250.4|7248.6|1788
1619672400000|2021-04-29 05:00:00|7254.7|7252.9|7263.6|7261.8|7264.9|7263|7254.5|7252.3|1579
1619676000000|2021-04-29 06:00:00|7263.5|7261.7|7259.1|7257.3|7266.1|7264|7254.9|7253.1|3367
1619679600000|2021-04-29 07:00:00|7259.2|7257.4|7258.1|7255.1|7266.2|7264.1|7256|7253.7|3721
1619683200000|2021-04-29 08:00:00|7257.5|7255.7|7250.8|7247.8|7260.8|7259|7244.3|7241.9|3501
1619686800000|2021-04-29 09:00:00|7250.9|7247.9|7250.4|7248.6|7255.5|7253.7|7245|7243.2|3354
1619690400000|2021-04-29 10:00:00|7250.3|7248.5|7259.5|7257.7|7259.6|7257.8|7248.5|7246.3|3244
1619694000000|2021-04-29 11:00:00|7259.6|7257.8|7263.4|7261.6|7265.8|7264|7258|7256.2|3009
1619697600000|2021-04-29 12:00:00|7263.5|7261.7|7258.5|7256.7|7266.9|7265.1|7256.3|7254.1|3730
1619701200000|2021-04-29 13:00:00|7258.4|7256.6|7238.9|7235.9|7258.6|7256.8|7236.4|7234.1|5659
1619704800000|2021-04-29 14:00:00|7239|7236|7237.1|7235.3|7240|7238|7223.4|7221.5|6043
1619708400000|2021-04-29 15:00:00|7237.2|7235.4|7231.5|7229.7|7241.8|7240|7229.4|7227.6|4246
1619712000000|2021-04-29 16:00:00|7231.6|7229.8|7234.5|7232.7|7238.6|7236.8|7227|7225.2|4248
1619715600000|2021-04-29 17:00:00|7234.6|7232.8|7234.7|7232.9|7237.4|7235.6|7231.7|7229.9|2648
1619719200000|2021-04-29 18:00:00|7234.6|7232.8|7250.4|7246.4|7251.2|7247.2|7231.5|7229.7|2380
1619722800000|2021-04-29 19:00:00|7253.9|7249.9|7248.7|7246.9|7253.9|7249.9|7243.8|7241.5|1953
1619726400000|2021-04-29 20:00:00|7248.6|7246.8|7245.7|7241.7|7249.2|7247|7242.4|7239.9|1258
1619730000000|2021-04-29 21:00:00|7247.2|7243.2|7246.1|7242.1|7255|7251|7242.8|7239.1|1970
1619733600000|2021-04-29 22:00:00|7246|7242|7248.1|7245.1|7248.9|7246.4|7242.1|7239.1|1942
1619737200000|2021-04-29 23:00:00|7248|7245|7248.1|7245.1|7249.7|7247.2|7244.4|7241.6|1525
1619740800000|2021-04-30 00:00:00|7248|7245|7248|7245|7252.5|7250.1|7241|7238.2|2638
1619744400000|2021-04-30 01:00:00|7248.1|7245.1|7248.8|7247|7252.2|7249.9|7245.4|7243.2|2631
1619748000000|2021-04-30 02:00:00|7248.7|7246.9|7248.8|7247|7250.1|7248|7244.7|7242.3|1545
1619751600000|2021-04-30 03:00:00|7248.9|7247.1|7251.8|7250|7252.6|7250.8|7245.7|7243.9|1909
1619755200000|2021-04-30 04:00:00|7251.9|7250.1|7247.8|7246|7256|7253.8|7247.6|7245.3|1995
1619758800000|2021-04-30 05:00:00|7247.9|7246.1|7246.2|7243.2|7248.8|7247|7241.3|7239.5|2237
1619762400000|2021-04-30 06:00:00|7245.1|7243.3|7248.7|7246.9|7251.2|7248.8|7240.5|7238.6|2807
1619766000000|2021-04-30 07:00:00|7248.8|7247|7239.2|7236.2|7249.5|7247.3|7235.6|7233.2|3510
1619769600000|2021-04-30 08:00:00|7238.5|7236.7|7235.7|7233.9|7242.7|7240.3|7231|7228.6|3078
1619773200000|2021-04-30 09:00:00|7235.8|7234|7236.4|7234.6|7239.2|7237.1|7232.2|7229.9|2759
1619776800000|2021-04-30 10:00:00|7236.5|7234.7|7224.2|7222.4|7239.6|7237.4|7223|7220.3|3332
1619780400000|2021-04-30 11:00:00|7224.1|7222.3|7223.4|7221.6|7233.8|7231.5|7220.2|7218.1|2908
1619784000000|2021-04-30 12:00:00|7223.3|7221.5|7218.5|7216.7|7225.3|7223.5|7211.3|7208.7|3831
1619787600000|2021-04-30 13:00:00|7218.6|7216.8|7217.5|7214.5|7225|7222.7|7211.6|7209.7|4106
1619791200000|2021-04-30 14:00:00|7217.6|7214.6|7176.1|7174.3|7217.8|7215.1|7174.1|7171.3|5019
1619794800000|2021-04-30 15:00:00|7176.4|7174.6|7169.6|7167.8|7178.5|7176.1|7161.1|7159.3|4607
1619798400000|2021-04-30 16:00:00|7169.5|7167.7|7168.9|7167.1|7173.9|7172.1|7166.6|7164.8|2966
1619802000000|2021-04-30 17:00:00|7168.8|7167|7164.2|7162.4|7169.8|7168|7162.7|7160.9|2290
1619805600000|2021-04-30 18:00:00|7164.3|7162.5|7159.5|7156.5|7168|7166.2|7159|7156.5|2443
1619809200000|2021-04-30 19:00:00|7160.2|7157.2|7157.4|7154.4|7160.6|7158.3|7151.6|7149.4|1813
1619812800000|2021-04-30 20:00:00|7157.3|7154.3|7164.2|7160.2|7165.8|7161.8|7156.9|7154.2|1754
1619985600000|2021-05-02 20:00:00|7180|7170|7184.4|7175.4|7188.7|7178.7|7175.5|7169.4|234
1619989200000|2021-05-02 21:00:00|7183.5|7174.8|7173.4|7169.4|7185.7|7176|7163.5|7153.5|1506
1619992800000|2021-05-02 22:00:00|7173.6|7169.6|7168.4|7165.4|7174.3|7171.3|7165.4|7161.8|1693
1619996400000|2021-05-02 23:00:00|7168.5|7165.5|7170|7168.2|7171.5|7168.7|7166|7163.7|1344
1620000000000|2021-05-03 00:00:00|7170.2|7168.4|7183.2|7180.2|7184.5|7182.2|7164.8|7162.4|2223
1620003600000|2021-05-03 01:00:00|7183.4|7180.4|7173.2|7171.4|7184|7181.3|7171.6|7169.4|1954
1620007200000|2021-05-03 02:00:00|7173.3|7171.5|7174.5|7172.7|7180.7|7178.8|7168.6|7166.4|2026
1620010800000|2021-05-03 03:00:00|7174.4|7172.6|7176.5|7174.7|7177.5|7175.1|7171|7168.9|1634
1620014400000|2021-05-03 04:00:00|7176.4|7174.6|7171.1|7169.3|7178.2|7176|7170.5|7168.2|1318
1620018000000|2021-05-03 05:00:00|7171.4|7169.6|7164.2|7161.2|7171.5|7169.7|7160.5|7158|1645
1620021600000|2021-05-03 06:00:00|7163.5|7161.7|7172.7|7169.7|7174.6|7171.9|7156.9|7154.4|2755
1620025200000|2021-05-03 07:00:00|7172.8|7169.8|7168|7165|7177.3|7174.7|7167.9|7164.9|3123
1620028800000|2021-05-03 08:00:00|7167.9|7164.9|7161.9|7158.9|7168.3|7165.3|7157.1|7154.7|2531
1620032400000|2021-05-03 09:00:00|7162.1|7159.1|7165.7|7163.9|7166.2|7163.9|7158.1|7155.2|2388
1620036000000|2021-05-03 10:00:00|7165.6|7163.8|7181|7178|7181.6|7178.9|7164.6|7161.6|2368
1620039600000|2021-05-03 11:00:00|7180.9|7177.9|7176.1|7173.1|7181|7178.5|7173.3|7170.8|2453
1620043200000|2021-05-03 12:00:00|7176|7173|7178.4|7176.6|7188.4|7186.6|7174.1|7172|3207
1620046800000|2021-05-03 13:00:00|7178.5|7176.7|7188.3|7184.3|7194|7191.4|7178.3|7176.4|3369
1620050400000|2021-05-03 14:00:00|7188.9|7184.9|7203|7201.2|7205|7202.7|7188.9|7184.9|4231
1620054000000|2021-05-03 15:00:00|7203.4|7200.4|7196.9|7195.1|7207.4|7204.9|7196|7193.9|3199
1620057600000|2021-05-03 16:00:00|7197.2|7195.4|7197.5|7195.7|7199.8|7197.9|7192.7|7190.9|2375
1620061200000|2021-05-03 17:00:00|7197.4|7195.6|7202.5|7200.7|7207.3|7205.5|7197.4|7195.3|2121
1620064800000|2021-05-03 18:00:00|7202.4|7200.6|7213.4|7210.4|7214|7211.7|7201.6|7199.2|2320
1620068400000|2021-05-03 19:00:00|7206.6|7202.6|7204|7202.2|7212|7209.5|7203|7201|1267
1620072000000|2021-05-03 20:00:00|7203.9|7202.1|7201.4|7197.4|7205.3|7203.3|7200.7|7196.7|826
1620075600000|2021-05-03 21:00:00|7200.9|7196.9|7204.4|7200.4|7208.9|7204.9|7197.9|7193.9|1731
1620079200000|2021-05-03 22:00:00|7204.3|7200.3|7201.6|7198.6|7205.5|7202.3|7200.9|7197.9|2064
1620082800000|2021-05-03 23:00:00|7201.9|7198.9|7198.2|7195.2|7203.2|7200.2|7197.3|7194.8|1099
1620086400000|2021-05-04 00:00:00|7197.3|7195.5|7194.2|7191.2|7200.7|7197.7|7188.2|7185.7|1719
1620090000000|2021-05-04 01:00:00|7193.4|7191.6|7185|7183.2|7195.7|7193.1|7184.5|7181.5|1840
1620093600000|2021-05-04 02:00:00|7184.9|7183.1|7183|7180|7188.3|7185.5|7177.9|7175.8|1574
1620097200000|2021-05-04 03:00:00|7182.8|7181|7183.1|7181.3|7184.7|7182.3|7178.7|7176|1310
1620100800000|2021-05-04 04:00:00|7183|7181.2|7178.7|7175.7|7189.6|7186.6|7177.9|7175.6|1860
1620104400000|2021-05-04 05:00:00|7178|7176.2|7170.8|7167.8|7178.8|7176.6|7166.1|7163.7|1890
1620108000000|2021-05-04 06:00:00|7170.4|7167.4|7171.1|7169.3|7175.4|7172.9|7165.3|7162.9|2387
1620111600000|2021-05-04 07:00:00|7171.8|7168.8|7154.2|7152.4|7174.1|7172.3|7145.1|7142.8|3740
1620115200000|2021-05-04 08:00:00|7154.3|7152.5|7145.6|7142.6|7158.6|7156.2|7145.2|7142.6|2866
1620118800000|2021-05-04 09:00:00|7145.5|7142.5|7137.4|7135.6|7146.5|7144.2|7135.2|7133.4|3174
1620122400000|2021-05-04 10:00:00|7137.5|7135.7|7138.5|7136.7|7141|7138.9|7126.2|7124.1|3202
1620126000000|2021-05-04 11:00:00|7138.4|7136.6|7129.2|7127.4|7143.5|7141.7|7117.5|7114.8|4060
1620129600000|2021-05-04 12:00:00|7128.9|7127.1|7129.7|7127.9|7131.6|7129.8|7116.5|7114.7|4510
1620133200000|2021-05-04 13:00:00|7129.8|7128|7146.7|7143.7|7152.6|7150.8|7129.8|7128|4935
1620136800000|2021-05-04 14:00:00|7146.6|7143.6|7153.2|7151.4|7156.8|7155|7140.9|7139.1|5779
1620140400000|2021-05-04 15:00:00|7153.3|7151.5|7129.5|7127.7|7153.6|7151.8|7122.8|7121|6046
1620144000000|2021-05-04 16:00:00|7129.4|7127.6|7134.9|7133.1|7142|7139.6|7128.1|7126.3|4458
1620147600000|2021-05-04 17:00:00|7135|7133.2|7142.4|7140.6|7144.1|7141.8|7134.1|7132.3|3843
1620151200000|2021-05-04 18:00:00|7142.6|7140.8|7141.8|7138.8|7146|7144.2|7139.6|7137.8|3141
1620154800000|2021-05-04 19:00:00|7142.1|7139.1|7144.3|7142.5|7144.7|7142.9|7136.8|7134.9|2030
1620158400000|2021-05-04 20:00:00|7144.4|7142.6|7148.9|7144.9|7151.7|7149.3|7142.3|7140.5|1412
1620162000000|2021-05-04 21:00:00|7147.3|7143.3|7152.3|7148.3|7155.9|7151.9|7146.1|7142.1|1621
1620165600000|2021-05-04 22:00:00|7152.1|7148.1|7172.1|7169.1|7177.8|7174.8|7145|7142|2446
1620169200000|2021-05-04 23:00:00|7172.2|7169.2|7162.4|7160.6|7172.3|7169.3|7160.3|7157.8|1810
1620172800000|2021-05-05 00:00:00|7162.5|7160.7|7165.8|7162.8|7167.6|7165.8|7158|7155.8|2105
1620176400000|2021-05-05 01:00:00|7165.6|7162.6|7171.4|7169.6|7173.6|7171.4|7165.1|7162.6|2129
1620180000000|2021-05-05 02:00:00|7171|7169.2|7174.3|7172.5|7178.5|7176.2|7171|7169.2|1842
1620183600000|2021-05-05 03:00:00|7174.2|7172.4|7172.7|7170.9|7177.8|7176|7171.4|7169.6|1588
1620187200000|2021-05-05 04:00:00|7172.6|7170.8|7170.5|7168.7|7173.9|7171.7|7170.2|7167.9|1356
1620190800000|2021-05-05 05:00:00|7170.6|7168.8|7166.2|7164.4|7172.1|7170|7162.7|7160.9|1740
1620194400000|2021-05-05 06:00:00|7166.7|7163.7|7161.1|7158.1|7169.1|7166.9|7154.5|7152.2|3654
1620198000000|2021-05-05 07:00:00|7160.6|7158.8|7163.8|7162|7166.8|7164.3|7150.4|7148.5|4424
1620201600000|2021-05-05 08:00:00|7163.9|7162.1|7171.8|7170|7175.3|7173.2|7160.5|7158.7|3713
1620205200000|2021-05-05 09:00:00|7171.7|7169.9|7173.7|7171.9|7175.3|7173.5|7169.9|7168.1|2859
1620208800000|2021-05-05 10:00:00|7173.6|7171.8|7190.5|7188.7|7194.1|7191.6|7173.6|7171.6|3572
1620212400000|2021-05-05 11:00:00|7190.6|7188.8|7189.8|7188|7197.5|7195.7|7189|7187.2|2817
1620216000000|2021-05-05 12:00:00|7189.7|7187.9|7198.4|7196.6|7200.6|7198|7186.2|7184.4|4343
1620219600000|2021-05-05 13:00:00|7198.3|7196.5|7204.3|7201.3|7208|7205.9|7192.3|7190.5|4530
1620223200000|2021-05-05 14:00:00|7204.2|7201.2|7214.5|7212.7|7218.9|7216.9|7194.2|7192.4|4350
1620226800000|2021-05-05 15:00:00|7214.6|7212.8|7211.8|7210|7215.3|7213.5|7207.4|7205.6|2778
1620230400000|2021-05-05 16:00:00|7211.7|7209.9|7205.9|7204.1|7214|7212.2|7204.7|7202.4|2228
1620234000000|2021-05-05 17:00:00|7205.8|7204|7209.5|7207.7|7212.9|7211|7205.1|7202.6|1957
1620237600000|2021-05-05 18:00:00|7209.7|7207.9|7209|7205|7213.2|7211.4|7204.8|7202.3|1912
1620241200000|2021-05-05 19:00:00|7208.3|7204.3|7216.8|7215|7218|7215.6|7201.1|7197.1|1576
1620244800000|2021-05-05 20:00:00|7216.7|7214.9|7216.7|7214.9|7218.6|7216.2|7211.2|7209.4|1088
1620248400000|2021-05-05 21:00:00|7217.3|7214.3|7213.7|7210.1|7217.7|7214.5|7213.3|7209.7|1173
1620252000000|2021-05-05 22:00:00|7213.8|7210|7218.5|7215.5|7225|7221.9|7213.5|7210|1364
1620255600000|2021-05-05 23:00:00|7218.6|7215.6|7219.3|7217.5|7221.8|7219.8|7214.1|7212.2|1454
1620259200000|2021-05-06 00:00:00|7219.4|7217.6|7214.9|7211.9|7222.5|7220.6|7213.3|7211.5|2251
1620262800000|2021-05-06 01:00:00|7214.8|7211.8|7229.4|7227.6|7230.1|7227.8|7213.9|7211.7|2882
1620266400000|2021-05-06 02:00:00|7229.5|7227.7|7195|7192|7230.5|7228.3|7186|7183.5|3420
1620270000000|2021-05-06 03:00:00|7194.9|7191.9|7197.5|7195.7|7201.9|7200.1|7187.4|7185|3152
1620273600000|2021-05-06 04:00:00|7197.4|7195.6|7204.5|7202.7|7209.7|7207.3|7197.4|7195|2100
1620277200000|2021-05-06 05:00:00|7204.4|7202.6|7216.5|7214.7|7217.6|7215.8|7203.5|7201.4|2473
1620280800000|2021-05-06 06:00:00|7216.2|7214.4|7215.6|7212.6|7221.6|7219.2|7211.1|7209.3|3220
1620284400000|2021-05-06 07:00:00|7215.7|7212.7|7205.5|7203.7|7222.5|7220.7|7200.8|7198.7|3548
1620288000000|2021-05-06 08:00:00|7205.6|7203.8|7205.3|7202.3|7211.5|7209.7|7197.1|7195.1|3197
1620291600000|2021-05-06 09:00:00|7205.5|7202.5|7210.3|7208.5|7214.9|7212.6|7197.8|7195.3|3159
1620295200000|2021-05-06 10:00:00|7210.5|7208.7|7206.5|7204.7|7213.5|7211.7|7204.5|7202.7|2605
1620298800000|2021-05-06 11:00:00|7206.6|7204.8|7212.6|7210.8|7220.3|7218.3|7202.7|7200.6|3445
1620302400000|2021-05-06 12:00:00|7212.9|7211.1|7201.5|7199.7|7220.5|7218.7|7201|7198.7|3525
1620306000000|2021-05-06 13:00:00|7201.6|7199.8|7210.3|7208.5|7219.9|7218.1|7192.5|7190.7|4370
1620309600000|2021-05-06 14:00:00|7210.2|7208.4|7220.8|7217.8|7224.3|7222.2|7198.4|7196.6|4792
1620313200000|2021-05-06 15:00:00|7220.2|7218.4|7220.7|7218.9|7228.6|7226.2|7209.6|7207.8|3947
1620316800000|2021-05-06 16:00:00|7220.8|7219|7223.8|7222|7228.3|7226.2|7217.6|7215.7|2901
1620320400000|2021-05-06 17:00:00|7223.7|7221.9|7227.9|7224.9|7229.1|7227.2|7222.8|7221|2304
1620324000000|2021-05-06 18:00:00|7227.5|7224.5|7223.9|7219.9|7230.9|7229.1|7222.4|7218.4|3033
1620327600000|2021-05-06 19:00:00|7224|7220|7239.4|7237.6|7239.5|7237.7|7220.3|7216.3|1838
1620331200000|2021-05-06 20:00:00|7239.3|7237.5|7236.4|7232.4|7240.3|7238|7234|7231.6|1106
1620334800000|2021-05-06 21:00:00|7235.7|7231.7|7232.3|7228.3|7238.1|7234.1|7231.7|7227.7|1471
1620338400000|2021-05-06 22:00:00|7232.6|7228.6|7233.6|7230.6|7235.5|7232.2|7232.1|7228.6|1711
1620342000000|2021-05-06 23:00:00|7233.5|7230.5|7233.4|7230.4|7235.6|7233|7232.5|7230.1|1242
1620345600000|2021-05-07 00:00:00|7232.8|7231|7228.7|7226.9|7236.2|7234.4|7227.4|7225.6|2331
1620349200000|2021-05-07 01:00:00|7228.6|7226.8|7241.7|7238.7|7245.4|7242.8|7227.7|7225.7|3069
1620352800000|2021-05-07 02:00:00|7241.6|7238.6|7233.2|7230.2|7243.3|7241.5|7228|7225.6|3135
1620356400000|2021-05-07 03:00:00|7233.3|7230.3|7231.5|7229.7|7239.1|7236.4|7229.7|7227.2|2874
1620360000000|2021-05-07 04:00:00|7231.4|7229.6|7231.1|7229.3|7233.9|7232|7229.7|7227.5|1887
1620363600000|2021-05-07 05:00:00|7231|7229.2|7238.6|7235.6|7239|7236.6|7229.4|7227.6|2308
1620367200000|2021-05-07 06:00:00|7238|7236.2|7221.2|7218.2|7242|7240|7218.8|7216.2|3850
1620370800000|2021-05-07 07:00:00|7221.1|7218.1|7221.8|7218.8|7230.9|7227.9|7211.9|7209.5|4192
1620374400000|2021-05-07 08:00:00|7221.1|7219.3|7228.9|7227.1|7233.8|7231.4|7220.1|7217.7|3354
1620378000000|2021-05-07 09:00:00|7228.8|7227|7220.2|7218.4|7229.6|7227.1|7218.4|7215.9|2665
1620381600000|2021-05-07 10:00:00|7220.1|7218.3|7217.2|7215.4|7221.9|7219.7|7212.6|7210.8|2909
1620385200000|2021-05-07 11:00:00|7216.7|7214.9|7213.6|7211.8|7218.5|7216.2|7212|7210.2|2602
1620388800000|2021-05-07 12:00:00|7213.5|7211.7|7261.9|7258.9|7277.2|7275.3|7206.2|7204.4|6290
1620392400000|2021-05-07 13:00:00|7261.4|7259.6|7252|7249|7267.1|7264.8|7231.8|7230|6649
1620396000000|2021-05-07 14:00:00|7251.9|7248.9|7275.2|7273.4|7276.5|7274.7|7250.8|7248.9|4584
1620399600000|2021-05-07 15:00:00|7275.1|7273.3|7296.3|7294.5|7300.4|7298.6|7273.8|7272|3655
1620403200000|2021-05-07 16:00:00|7296.4|7294.6|7280.1|7278.3|7296.5|7294.7|7274.8|7272.7|3201
1620406800000|2021-05-07 17:00:00|7280|7278.2|7279.4|7277.6|7286|7284.2|7274.9|7273.1|3318
1620410400000|2021-05-07 18:00:00|7279.3|7277.5|7284.2|7282.4|7284.7|7282.9|7275|7273.2|2875
1620414000000|2021-05-07 19:00:00|7284.3|7282.5|7285.1|7283.3|7287.8|7286|7281.8|7280|1895
1620417600000|2021-05-07 20:00:00|7285|7283.2|7281.5|7277.5|7287.9|7283.9|7279.7|7275.7|1452
1620590400000|2021-05-09 20:00:00|7288.5|7278.5|7292.2|7282.2|7294.5|7284.8|7287.2|7277.2|105
1620594000000|2021-05-09 21:00:00|7295.8|7285.8|7282.2|7278.2|7295.8|7286|7281|7273.4|875
1620597600000|2021-05-09 22:00:00|7282|7278|7288.9|7285.9|7294.7|7291.7|7282|7278|2033
1620601200000|2021-05-09 23:00:00|7289.3|7286.3|7296.8|7293.8|7300|7297.5|7287.9|7285.2|1829
1620604800000|2021-05-10 00:00:00|7296.1|7293.1|7284.1|7282.3|7297.2|7295.2|7281.4|7279.2|2827
1620608400000|2021-05-10 01:00:00|7284|7282.2|7280.8|7279|7288.5|7285.8|7279.2|7276.3|2877
1620612000000|2021-05-10 02:00:00|7281.4|7278.4|7273.9|7272.1|7283.5|7281.2|7272.9|7271.1|2696
1620615600000|2021-05-10 03:00:00|7274|7272.2|7274|7272.2|7277.5|7275.2|7272.9|7271.1|1621
1620619200000|2021-05-10 04:00:00|7274.1|7272.3|7278.2|7276.4|7280.2|7278.4|7272.4|7270.1|1314
1620622800000|2021-05-10 05:00:00|7278.3|7276.5|7280.1|7277.1|7285.2|7283.1|7278.1|7276.3|2025
1620626400000|2021-05-10 06:00:00|7279.5|7277.7|7287.2|7285.4|7290.1|7287.8|7278.4|7276.4|3762
1620630000000|2021-05-10 07:00:00|7287.3|7285.5|7279.2|7277.4|7287.6|7285.8|7272.9|7271.1|4397
1620633600000|2021-05-10 08:00:00|7279.1|7277.3|7292.1|7290.3|7298.3|7296.1|7277.8|7276|3868
1620637200000|2021-05-10 09:00:00|7292.6|7289.6|7292.1|7290.3|7296.3|7294|7289|7286.6|2882
1620640800000|2021-05-10 10:00:00|7292|7290.2|7296.6|7294.8|7300.3|7298.5|7288.9|7286.7|3132
1620644400000|2021-05-10 11:00:00|7296.7|7294.9|7294.8|7293|7299.9|7298.1|7291.2|7289.4|2960
1620648000000|2021-05-10 12:00:00|7294.7|7292.9|7297.1|7295.3|7300.9|7299.1|7291.5|7289.7|3476
1620651600000|2021-05-10 13:00:00|7296.9|7295.1|7285.1|7283.3|7298.8|7297|7281.2|7279.4|4374
1620655200000|2021-05-10 14:00:00|7285.5|7283.7|7295.8|7294|7304.5|7301.5|7281.8|7280|4312
1620658800000|2021-05-10 15:00:00|7295.9|7294.1|7304.1|7302.3|7304.1|7302.3|7290.2|7288.4|2899
1620662400000|2021-05-10 16:00:00|7304|7302.2|7292.2|7290.4|7306.1|7304.3|7290.7|7288.9|2278
1620666000000|2021-05-10 17:00:00|7292.1|7290.3|7290.2|7288.4|7293.2|7291.2|7288|7285.6|2309
1620669600000|2021-05-10 18:00:00|7290|7288.2|7272.5|7269.5|7290.8|7289|7269.7|7267.4|2822
1620673200000|2021-05-10 19:00:00|7272.2|7268.8|7272.1|7270.3|7276.3|7274.5|7271|7268.5|1906
1620676800000|2021-05-10 20:00:00|7272|7270.2|7269.3|7265.3|7272.5|7270.6|7262.1|7259.3|1365
1620680400000|2021-05-10 21:00:00|7269|7265|7264.5|7261.4|7278.8|7274.8|7263.8|7260.4|1297
1620684000000|2021-05-10 22:00:00|7264.4|7261.3|7269.1|7267.3|7273.1|7269.1|7262|7259|1942
1620687600000|2021-05-10 23:00:00|7269.5|7266.5|7272.1|7269.1|7272.1|7269.2|7264.7|7262.4|1300
1620691200000|2021-05-11 00:00:00|7271.5|7269.7|7256.5|7254.7|7273.7|7271.9|7254.8|7252.4|2658
1620694800000|2021-05-11 01:00:00|7256.6|7254.8|7262.4|7260.6|7268.1|7265.6|7252.8|7250.3|3166
1620698400000|2021-05-11 02:00:00|7262.5|7260.7|7270|7267|7272.8|7270.8|7259.6|7257.8|2379
1620702000000|2021-05-11 03:00:00|7269.4|7267.6|7264.7|7262.9|7271|7269.2|7262.3|7260.2|1834
1620705600000|2021-05-11 04:00:00|7264.6|7262.8|7262.1|7260.3|7267.4|7265.6|7261.6|7259.6|1640
1620709200000|2021-05-11 05:00:00|7262.3|7260.5|7275.5|7272.5|7278.4|7276.2|7261.2|7258.7|2064
1620712800000|2021-05-11 06:00:00|7275.4|7272.4|7264.3|7261.3|7276.9|7274.5|7263.5|7261.1|2981
1620716400000|2021-05-11 07:00:00|7263.8|7262|7259.9|7258.1|7267.5|7265.3|7253.8|7252|4351
1620720000000|2021-05-11 08:00:00|7260|7258.2|7282.3|7279.3|7282.8|7280.2|7257.8|7256|4045
1620723600000|2021-05-11 09:00:00|7282.5|7279.5|7283.8|7282|7287.6|7285.2|7277.9|7276.1|3414
1620727200000|2021-05-11 10:00:00|7283.7|7281.9|7280|7278.2|7291.5|7289|7274.8|7272.7|3877
1620730800000|2021-05-11 11:00:00|7279.9|7278.1|7281.9|7280.1|7285.9|7284.1|7278.7|7276.9|3150
1620734400000|2021-05-11 12:00:00|7281.8|7280|7269|7267.2|7286.4|7284.6|7267.4|7265.3|4143
1620738000000|2021-05-11 13:00:00|7269.4|7267.6|7284.2|7281.2|7285.2|7283.2|7256.6|7254.8|5822
1620741600000|2021-05-11 14:00:00|7284.3|7281.3|7266.3|7264.5|7284.4|7282.1|7260.9|7259.1|6206
1620745200000|2021-05-11 15:00:00|7266.2|7264.4|7274.8|7273|7282.6|7280.4|7259.1|7257.3|4425
1620748800000|2021-05-11 16:00:00|7274.7|7272.9|7271.1|7269.3|7278.1|7276.3|7267.6|7265.5|3757
1620752400000|2021-05-11 17:00:00|7271|7269.2|7271.1|7269.3|7274.5|7272.7|7268.2|7266.4|3513
1620756000000|2021-05-11 18:00:00|7271.2|7269.4|7268.9|7264.9|7272.9|7271.1|7265|7263.2|3306
1620759600000|2021-05-11 19:00:00|7268.8|7264.8|7269.6|7267.8|7273.7|7271.9|7266.6|7264.2|2244
1620763200000|2021-05-11 20:00:00|7269.7|7267.9|7274.3|7270.3|7275.4|7271.4|7267.5|7265.7|1107
1620766800000|2021-05-11 21:00:00|7274.8|7270.8|7277.4|7273.4|7281.4|7277.4|7263.6|7259.6|1880
1620770400000|2021-05-11 22:00:00|7277|7273|7265.6|7262.6|7277.9|7273.9|7263.7|7260.9|2350
1620774000000|2021-05-11 23:00:00|7265.3|7262.3|7263.4|7260.4|7266.2|7263.9|7261.9|7259.6|1282
1620777600000|2021-05-12 00:00:00|7262.8|7261|7252.9|7251.1|7268.5|7266.3|7249.9|7247.6|2747
1620781200000|2021-05-12 01:00:00|7253|7251.2|7248.1|7246.3|7256.2|7254.1|7246|7243.3|4040
1620784800000|2021-05-12 02:00:00|7248|7246.2|7242.9|7241.1|7252.1|7249.8|7242.3|7240|3452
1620788400000|2021-05-12 03:00:00|7243|7241.2|7229.3|7227.5|7244.8|7242.8|7228|7225.6|3743
1620792000000|2021-05-12 04:00:00|7229.2|7227.4|7229.1|7227.3|7233.2|7231.3|7227.3|7225|3223
1620795600000|2021-05-12 05:00:00|7229.7|7226.7|7226|7222.8|7236.6|7234.2|7224.1|7221.4|2984
1620799200000|2021-05-12 06:00:00|7226.6|7223.6|7234.8|7231.8|7239.2|7236.9|7226|7223.4|3227
1620802800000|2021-05-12 07:00:00|7234.3|7232.5|7233.9|7232.1|7247.2|7245.4|7233.2|7231.4|4397
1620806400000|2021-05-12 08:00:00|7233.8|7232|7230.7|7227.7|7236.7|7234.6|7221.7|7219.3|3825
1620810000000|2021-05-12 09:00:00|7230.8|7227.8|7232.2|7230.4|7237.2|7234.9|7227.9|7225.4|3451
1620813600000|2021-05-12 10:00:00|7232|7230.2|7235.1|7233.3|7238.2|7236.4|7229.6|7227.8|3106
1620817200000|2021-05-12 11:00:00|7235|7233.2|7234.9|7233.1|7237.5|7235.7|7232.4|7230.6|2866
1620820800000|2021-05-12 12:00:00|7234.8|7233|7229.8|7228|7239.8|7238|7191.4|7188.4|6597
1620824400000|2021-05-12 13:00:00|7230|7228.2|7210|7208.2|7246.1|7243.6|7203.5|7201.2|7758
1620828000000|2021-05-12 14:00:00|7209.8|7208|7176.5|7174.7|7212.5|7210.7|7170|7168|6978
1620831600000|2021-05-12 15:00:00|7176.2|7174.4|7165.8|7164|7180.3|7178.5|7163.7|7161.9|4795
1620835200000|2021-05-12 16:00:00|7165.9|7164.1|7158|7156.2|7167.1|7165.3|7154.8|7153|4834
1620838800000|2021-05-12 17:00:00|7158.1|7156.3|7163.1|7161.3|7172.9|7170.5|7157.2|7155.4|4614
1620842400000|2021-05-12 18:00:00|7163|7161.2|7163.5|7160.5|7168|7166.2|7159.6|7157.8|3709
1620846000000|2021-05-12 19:00:00|7164.2|7161.2|7155.2|7153.4|7168.2|7164.2|7152.5|7150.7|2829
1620849600000|2021-05-12 20:00:00|7155.3|7153.5|7160.2|7157.2|7162.3|7159.7|7152.6|7150.8|1630
1620853200000|2021-05-12 21:00:00|7160.7|7156.7|7163.4|7159.4|7171.6|7167.6|7157.3|7153.3|1651
1620856800000|2021-05-12 22:00:00|7163.1|7159.5|7167.1|7164.1|7171.2|7168.6|7160.1|7156.1|1747
1620860400000|2021-05-12 23:00:00|7166.9|7163.9|7164.2|7162.4|7168.1|7165.7|7163.2|7161.1|1440
1620864000000|2021-05-13 00:00:00|7164.1|7162.3|7169.9|7166.9|7174.8|7172.4|7155.4|7153.1|3212
1620867600000|2021-05-13 01:00:00|7169.3|7167.5|7177.5|7175.7|7180|7178.2|7163.6|7161.1|4169
1620871200000|2021-05-13 02:00:00|7177.6|7175.8|7172|7170.2|7178.9|7177.1|7166.9|7165.1|3359
1620874800000|2021-05-13 03:00:00|7171.9|7170.1|7170|7168.2|7173.2|7171.2|7165|7163.2|2971
1620878400000|2021-05-13 04:00:00|7169.9|7168.1|7167.7|7165.9|7171.6|7169.4|7162.9|7160.8|2283
1620882000000|2021-05-13 05:00:00|7167.4|7165.6|7155.1|7153.3|7169|7167.2|7154.2|7152.4|2664
1620885600000|2021-05-13 06:00:00|7155.3|7153.5|7173.8|7170.8|7178.4|7176.6|7155|7153.2|3762
1620889200000|2021-05-13 07:00:00|7173.9|7170.9|7149.3|7147.5|7177.7|7175.9|7146.6|7143.9|5090
1620892800000|2021-05-13 08:00:00|7149|7147.2|7154.6|7152.8|7161.6|7159.3|7145.3|7143.5|5193
1620896400000|2021-05-13 09:00:00|7154.5|7152.7|7152.3|7150.5|7162.9|7161.1|7151.4|7149.6|4117
1620900000000|2021-05-13 10:00:00|7152.2|7150.4|7139.8|7138|7154.5|7152.7|7135.8|7134|4592
1620903600000|2021-05-13 11:00:00|7140|7138.2|7148.6|7146.8|7156.9|7155.1|7138.1|7136.3|3771
1620907200000|2021-05-13 12:00:00|7148.9|7147.1|7168.8|7167|7173.5|7171.7|7148.9|7147.1|5018
1620910800000|2021-05-13 13:00:00|7168.7|7166.9|7188.8|7187|7189.3|7187.5|7166.9|7164.8|5116
1620914400000|2021-05-13 14:00:00|7188.9|7187.1|7185|7183.2|7194.5|7192.7|7182.2|7180.4|5196
1620918000000|2021-05-13 15:00:00|7185.1|7183.3|7180.2|7178.4|7186.3|7184.5|7175.3|7173.5|4545
1620921600000|2021-05-13 16:00:00|7180|7178.2|7185|7183.2|7195.4|7193.6|7178.5|7176.7|4270
1620925200000|2021-05-13 17:00:00|7185.1|7183.3|7172.6|7170.8|7186.1|7184.3|7166.7|7164.9|4996
1620928800000|2021-05-13 18:00:00|7172.2|7170.4|7187.2|7183.2|7190.6|7188.8|7172.2|7170.4|4409
1620932400000|2021-05-13 19:00:00|7186.6|7182.6|7189.2|7187.4|7192.7|7190.9|7181.2|7177.2|2614
1620936000000|2021-05-13 20:00:00|7189.1|7187.3|7186.2|7182.2|7190.9|7188.6|7185.3|7181.3|1335
1620939600000|2021-05-13 21:00:00|7186.6|7182.6|7187.4|7183.4|7194.7|7190.7|7171.8|7167.8|2151
1620943200000|2021-05-13 22:00:00|7187.3|7183.3|7184.7|7181.7|7190.3|7187.3|7184.5|7181.5|1211
1620946800000|2021-05-13 23:00:00|7184.8|7181.8|7182|7180.2|7187.3|7185.3|7181.9|7180.1|1451
1620950400000|2021-05-14 00:00:00|7182.1|7180.3|7175.4|7173.6|7182.2|7180.4|7170|7168.2|2493
1620954000000|2021-05-14 01:00:00|7175.5|7173.7|7177.7|7175.9|7182.7|7180.9|7173|7171.2|3380
1620957600000|2021-05-14 02:00:00|7177.8|7176|7176.7|7174.9|7180.6|7178.8|7173.4|7171.6|3058
1620961200000|2021-05-14 03:00:00|7176.8|7175|7176.2|7174.4|7177.7|7175.9|7171.8|7170|2760
1620964800000|2021-05-14 04:00:00|7176.3|7174.5|7179.1|7177.3|7180.7|7178.9|7176|7174.2|1973
1620968400000|2021-05-14 05:00:00|7179.2|7177.4|7183.8|7182|7184.3|7182.5|7176.6|7174.8|2471
1620972000000|2021-05-14 06:00:00|7184.5|7182.7|7195.3|7192.3|7197.7|7195.5|7178.2|7175.8|3979
1620975600000|2021-05-14 07:00:00|7194.7|7192.9|7190.2|7188.4|7196.1|7194.3|7182|7180.1|4282
1620979200000|2021-05-14 08:00:00|7190.1|7188.3|7208.3|7206.5|7208.7|7206.9|7186.1|7184.3|4292
1620982800000|2021-05-14 09:00:00|7208.5|7206.7|7202.7|7200.9|7210.3|7208.5|7199.3|7197.5|3557
1620986400000|2021-05-14 10:00:00|7202.8|7201|7210.6|7208.8|7212.6|7210.8|7201.2|7199.4|3371
1620990000000|2021-05-14 11:00:00|7210.5|7208.7|7226.9|7225.1|7228.5|7226.7|7209.6|7207.8|3602
1620993600000|2021-05-14 12:00:00|7226.8|7225|7233.4|7231.6|7239.2|7237.4|7221.7|7218.7|5456
1620997200000|2021-05-14 13:00:00|7233.8|7232|7244|7241|7248.4|7246.6|7230.2|7228.4|4737
1621000800000|2021-05-14 14:00:00|7243.3|7241.5|7240.2|7238.4|7253.3|7251.5|7235.4|7232.4|4800
1621004400000|2021-05-14 15:00:00|7240.3|7238.5|7243.4|7241.6|7245.3|7243.5|7237.5|7235.7|3082
1621008000000|2021-05-14 16:00:00|7243.3|7241.5|7243.8|7242|7248.2|7246.4|7240|7238.2|2662
1621011600000|2021-05-14 17:00:00|7243.5|7241.7|7244.1|7242.3|7246.4|7244.6|7240.9|7239.1|2224
1621015200000|2021-05-14 18:00:00|7244.2|7242.4|7251.2|7249.4|7253.4|7251.6|7243.3|7241.5|2102
1621018800000|2021-05-14 19:00:00|7251.3|7249.5|7249.2|7247.4|7253.1|7251.3|7248|7246.2|1585
1621022400000|2021-05-14 20:00:00|7249.1|7247.3|7253|7249|7256.7|7253.3|7247.6|7243.6|1429
1621195200000|2021-05-16 20:00:00|7245.6|7241.6|7244.3|7234.3|7248.6|7241.6|7239.7|7229.7|124
1621198800000|2021-05-16 21:00:00|7243.8|7233.8|7247.5|7243.5|7255.9|7247.8|7239|7229|1113
1621202400000|2021-05-16 22:00:00|7247.6|7243.6|7245.2|7242.2|7252.1|7249.1|7244.3|7241.9|1599
1621206000000|2021-05-16 23:00:00|7245.3|7242.3|7244|7242.2|7248.4|7246.6|7243.3|7241.5|1339
1621209600000|2021-05-17 00:00:00|7243.9|7242.1|7232.8|7231|7244.3|7242.5|7229.2|7227.4|2517
1621213200000|2021-05-17 01:00:00|7232.7|7230.9|7225.6|7222.6|7235.5|7233.7|7224|7222.2|3142
1621216800000|2021-05-17 02:00:00|7225.5|7222.5|7224.2|7222.4|7234.3|7231.4|7220.7|7218.5|3179
1621220400000|2021-05-17 03:00:00|7224.6|7222.8|7215.7|7213.9|7227|7225.2|7215.6|7213.8|2304
1621224000000|2021-05-17 04:00:00|7215.8|7214|7216|7214.2|7219.6|7217.8|7214.6|7212.8|2103
1621227600000|2021-05-17 05:00:00|7215.9|7214.1|7216.8|7215|7221.4|7219.6|7215.9|7214.1|2397
1621231200000|2021-05-17 06:00:00|7216.7|7214.9|7225.7|7223.9|7231.8|7230|7216.4|7214.6|3346
1621234800000|2021-05-17 07:00:00|7225.8|7224|7212.8|7211|7229.5|7227.7|7206.1|7204.3|3928
1621238400000|2021-05-17 08:00:00|7212.9|7211.1|7217.9|7216.1|7218.9|7217.1|7208.9|7207.1|2691
1621242000000|2021-05-17 09:00:00|7218|7216.2|7213|7211.2|7219.4|7217.6|7209|7207.2|2668
1621245600000|2021-05-17 10:00:00|7213.1|7211.3|7203.3|7201.5|7216.7|7214.9|7203.3|7201.5|2890
1621249200000|2021-05-17 11:00:00|7203.7|7201.9|7193.9|7192.1|7207|7205.2|7191.6|7189.8|2908
1621252800000|2021-05-17 12:00:00|7194|7192.2|7184.1|7182.3|7197.7|7195.9|7182.5|7180.7|3918
1621256400000|2021-05-17 13:00:00|7184|7182.2|7203.4|7200.4|7204.7|7202.9|7182.5|7180.7|4726
1621260000000|2021-05-17 14:00:00|7202.1|7200.3|7208.4|7206.6|7210.1|7207.7|7190.5|7188.7|5974
1621263600000|2021-05-17 15:00:00|7208.1|7206.3|7212.3|7210.5|7213.5|7211.7|7201.4|7199.6|4196
1621267200000|2021-05-17 16:00:00|7212.2|7210.4|7219.3|7217.5|7220.1|7218.3|7211.1|7209.3|2811
1621270800000|2021-05-17 17:00:00|7219.2|7217.4|7216.3|7214.5|7222.7|7220.9|7213.1|7211.3|2919
1621274400000|2021-05-17 18:00:00|7216.2|7214.4|7216.4|7212.4|7221.1|7219.3|7214.6|7210.6|2593
1621278000000|2021-05-17 19:00:00|7218.1|7214.1|7218|7216.2|7222.7|7218.7|7211|7207|2126
1621281600000|2021-05-17 20:00:00|7217.7|7215.9|7210.5|7206.5|7219|7216.6|7210.2|7206.2|1231
1621285200000|2021-05-17 21:00:00|7210|7206|7216.3|7212.3|7218.8|7214.8|7205.1|7201.1|1887
1621288800000|2021-05-17 22:00:00|7216.2|7212.2|7212.9|7209.9|7216.3|7212.9|7211.2|7208.5|1167
1621292400000|2021-05-17 23:00:00|7212.8|7209.8|7219.7|7216.7|7220.9|7218.9|7211.9|7209.4|1286
1621296000000|2021-05-18 00:00:00|7218.9|7217.1|7223|7221.2|7227.4|7225.3|7215.6|7213.6|2099
1621299600000|2021-05-18 01:00:00|7223.1|7221.3|7236.4|7234.6|7238.2|7236.4|7221.4|7218.7|3023
1621303200000|2021-05-18 02:00:00|7236.3|7234.5|7237.8|7234.8|7244|7241.4|7235.6|7233.8|2784
1621306800000|2021-05-18 03:00:00|7238|7235|7241.1|7239.3|7243.2|7241.4|7234|7232.2|2663
1621310400000|2021-05-18 04:00:00|7241|7239.2|7235.8|7234|7241.8|7239.5|7233.9|7232.1|2080
1621314000000|2021-05-18 05:00:00|7235.9|7234.1|7234.6|7231.6|7238.7|7236.9|7234|7231.6|1854
1621317600000|2021-05-18 06:00:00|7234.7|7231.7|7254.9|7253.1|7258.4|7256.2|7233.9|7231.7|3630
1621321200000|2021-05-18 07:00:00|7255|7253.2|7254.2|7251.2|7258.3|7256.3|7248.6|7246.2|4383
1621324800000|2021-05-18 08:00:00|7254.3|7251.3|7254.8|7253|7257.4|7255.1|7248.1|7246.3|3542
1621328400000|2021-05-18 09:00:00|7254.6|7252.8|7253.7|7251.9|7257.3|7254.9|7250.6|7248.7|2990
1621332000000|2021-05-18 10:00:00|7253.8|7252|7252.8|7251|7257.5|7255.3|7250.3|7248.5|2357
1621335600000|2021-05-18 11:00:00|7252.7|7250.9|7258.9|7257.1|7262.2|7259.9|7251.6|7249.8|2476
1621339200000|2021-05-18 12:00:00|7259|7257.2|7267.5|7265.7|7272.4|7270.2|7258.1|7255.9|3858
1621342800000|2021-05-18 13:00:00|7267.6|7265.8|7250.6|7248.8|7269|7267.2|7250.2|7248|4728
1621346400000|2021-05-18 14:00:00|7251.3|7248.3|7247.4|7245.6|7252|7249.9|7240.1|7238.3|4632
1621350000000|2021-05-18 15:00:00|7247.6|7245.8|7238.1|7236.3|7251.2|7249.3|7236.3|7234.2|3443
1621353600000|2021-05-18 16:00:00|7238.6|7236.8|7247.7|7245.9|7248.3|7246.5|7237.5|7235.7|2667
1621357200000|2021-05-18 17:00:00|7247.8|7246|7251.8|7250|7252.8|7251|7247.3|7245.5|2082
1621360800000|2021-05-18 18:00:00|7251.7|7249.9|7252|7249|7254.9|7253.1|7246.4|7244.6|2592
1621364400000|2021-05-18 19:00:00|7251.8|7248.8|7246.7|7243.7|7255.2|7253.4|7246.4|7243.6|1905
1621368000000|2021-05-18 20:00:00|7246.8|7243.8|7239.6|7235.6|7247.7|7245.3|7239.6|7235.6|1180
1621371600000|2021-05-18 21:00:00|7239.7|7235.9|7245|7241|7248.5|7244.5|7239.5|7235.5|1295
1621375200000|2021-05-18 22:00:00|7245.1|7241.1|7243.6|7240.6|7246.8|7243.8|7240.3|7237.3|1279
1621378800000|2021-05-18 23:00:00|7243.5|7240.5|7237.9|7236.1|7247.5|7245.2|7237.6|7235.4|1432
1621382400000|2021-05-19 00:00:00|7238.9|7235.9|7244.3|7242.5|7248.5|7246.5|7236.5|7234.3|2536
1621386000000|2021-05-19 01:00:00|7244.5|7242.7|7236.3|7234.5|7244.5|7242.7|7233.1|7230.9|3125
1621389600000|2021-05-19 02:00:00|7236.2|7234.4|7228.6|7226.8|7236.2|7234.4|7227.6|7225.8|2717
1621393200000|2021-05-19 03:00:00|7228.2|7226.4|7236.8|7235|7238|7236.2|7226.6|7224.7|1995
1621396800000|2021-05-19 04:00:00|7236.9|7235.1|7232.2|7230.4|7240.5|7238.2|7229.9|7228.1|2038
1621400400000|2021-05-19 05:00:00|7232.3|7230.5|7236.4|7233.4|7237.1|7235.3|7229.1|7227.2|2277
1621404000000|2021-05-19 06:00:00|7236|7234.2|7225.8|7224|7238|7235.2|7222.5|7220.2|3624
1621407600000|2021-05-19 07:00:00|7226.2|7223.2|7211.9|7210.1|7228.5|7226|7210.8|7208.5|4856
1621411200000|2021-05-19 08:00:00|7212|7210.2|7202.9|7201.1|7215.1|7212.8|7200|7197.8|4052
1621414800000|2021-05-19 09:00:00|7203|7201.2|7191.7|7189.9|7209.9|7207.6|7190|7187.9|4009
1621418400000|2021-05-19 10:00:00|7191.8|7190|7196.1|7193.1|7197.7|7195.8|7191.5|7189.7|3740
1621422000000|2021-05-19 11:00:00|7194.9|7191.8|7187.5|7185.7|7195.5|7193.6|7179.9|7177.7|4215
1621425600000|2021-05-19 12:00:00|7187.6|7185.8|7177.6|7175.8|7195.8|7193.7|7175.1|7173.3|4655
1621429200000|2021-05-19 13:00:00|7177.7|7175.9|7197.4|7195.6|7201.6|7199.8|7176.4|7174|6453
1621432800000|2021-05-19 14:00:00|7197.2|7195.4|7181.6|7179.8|7197.6|7195.4|7173.6|7171.2|7397
1621436400000|2021-05-19 15:00:00|7181.4|7179.6|7186.8|7185|7188|7186.1|7178.2|7175.9|4344
1621440000000|2021-05-19 16:00:00|7187.1|7185.3|7195.1|7193.3|7197.1|7195.3|7184.8|7183|3304
1621443600000|2021-05-19 17:00:00|7195.2|7193.4|7190.4|7186.4|7197.4|7195.6|7188.1|7185.2|3074
1621447200000|2021-05-19 18:00:00|7190.3|7186.3|7164.1|7160.1|7193.3|7190.3|7152.7|7150.3|8052
1621450800000|2021-05-19 19:00:00|7163.6|7159.6|7168.2|7166.4|7172.4|7170|7152.5|7150.1|4526
1621454400000|2021-05-19 20:00:00|7168.1|7166.3|7173.9|7169.9|7175.1|7172.2|7167.8|7165.3|1737
1621458000000|2021-05-19 21:00:00|7173.3|7169.3|7172.8|7169.2|7175.8|7172.4|7167.6|7163.6|1806
1621461600000|2021-05-19 22:00:00|7172.6|7169.4|7165.5|7162.5|7174.2|7170.9|7165.3|7162.3|1583
1621465200000|2021-05-19 23:00:00|7165.4|7162.4|7162.8|7159.8|7171.2|7168.6|7160.7|7158.7|1600
1621468800000|2021-05-20 00:00:00|7162.9|7159.9|7174.3|7171.3|7178.2|7176.4|7161.5|7159.2|3031
1621472400000|2021-05-20 01:00:00|7174.2|7171.2|7171.2|7168.2|7175.1|7172.9|7157.8|7155.3|3960
1621476000000|2021-05-20 02:00:00|7171.1|7168.1|7167.3|7165.5|7179.4|7176.5|7165.7|7163.4|3353
1621479600000|2021-05-20 03:00:00|7167.4|7165.6|7176|7173|7178.2|7176.1|7166.5|7164.7|2235
1621483200000|2021-05-20 04:00:00|7175.1|7173.3|7182.6|7180.8|7183.3|7181.5|7173.4|7171.4|2042
1621486800000|2021-05-20 05:00:00|7182.7|7180.9|7182.4|7179.4|7186.1|7183.7|7177.7|7175.9|1957
1621490400000|2021-05-20 06:00:00|7181.2|7179|7186.2|7183.2|7197.6|7195|7177.5|7175.1|3913
1621494000000|2021-05-20 07:00:00|7186.4|7183.4|7196.3|7194.5|7201.1|7199|7186.3|7183.4|4574
1621497600000|2021-05-20 08:00:00|7196.4|7194.6|7177.6|7174.6|7199.5|7197.3|7172.4|7170|3883
1621501200000|2021-05-20 09:00:00|7177.5|7174.5|7177|7174|7179.1|7176.2|7170.3|7168|3471
1621504800000|2021-05-20 10:00:00|7177.4|7174.4|7182|7179|7184.7|7182|7172|7169.6|3128
1621508400000|2021-05-20 11:00:00|7181.4|7179.6|7184.8|7183|7187.6|7184.9|7180.4|7178|2623
1621512000000|2021-05-20 12:00:00|7184.9|7183.1|7190.6|7187.6|7194.5|7192.7|7183.2|7181.4|3407
1621515600000|2021-05-20 13:00:00|7190.5|7187.5|7209.5|7206.5|7213.6|7211.8|7185.6|7183.4|4531
1621519200000|2021-05-20 14:00:00|7209.4|7206.4|7204.5|7202.7|7217.8|7215.9|7204|7202.1|5033
1621522800000|2021-05-20 15:00:00|7204.4|7202.6|7212|7210.2|7214|7212.2|7202.6|7200.2|3010
1621526400000|2021-05-20 16:00:00|7211.9|7210.1|7198.9|7197.1|7213.1|7210.9|7194.3|7192|3542
1621530000000|2021-05-20 17:00:00|7199|7197.2|7195.1|7193.3|7201|7199.2|7193.2|7191.4|2347
1621533600000|2021-05-20 18:00:00|7195|7193.2|7201|7197|7205.6|7201.6|7190.9|7188.4|2559
1621537200000|2021-05-20 19:00:00|7200.7|7197.1|7203.7|7201.9|7208.3|7205.4|7196.2|7192.3|2216
1621540800000|2021-05-20 20:00:00|7203.9|7202.1|7205.6|7201.6|7206.5|7203.1|7199.3|7196.9|1120
1621544400000|2021-05-20 21:00:00|7203.4|7199.4|7199.5|7195.5|7205.9|7201.9|7196.4|7192.4|1421
1621548000000|2021-05-20 22:00:00|7199.4|7195.4|7198.6|7195.6|7206.2|7203.2|7198.1|7194.1|1323
1621551600000|2021-05-20 23:00:00|7199.2|7196.2|7196.9|7195.1|7201.3|7198.8|7195.8|7193.4|1412
1621555200000|2021-05-21 00:00:00|7197.1|7195.3|7189.7|7187.9|7204.3|7202.5|7187.9|7185.6|3178
1621558800000|2021-05-21 01:00:00|7189.6|7187.8|7187.5|7185.7|7192.5|7189.8|7185.2|7183.4|3090
1621562400000|2021-05-21 02:00:00|7187.3|7185.5|7189.4|7186.4|7189.6|7187.7|7180.1|7178.2|3299
1621566000000|2021-05-21 03:00:00|7189.3|7186.3|7187.5|7185.7|7190.6|7188.3|7183.9|7181.6|2490
1621569600000|2021-05-21 04:00:00|7187.4|7185.6|7186.7|7184.9|7190.2|7188.4|7185.2|7183|1823
1621573200000|2021-05-21 05:00:00|7186.9|7185.1|7186.5|7183.5|7189.6|7187.8|7182.8|7181|2324
1621576800000|2021-05-21 06:00:00|7186.6|7183.6|7181.9|7180.1|7192.2|7189.9|7179.2|7177.2|3323
1621580400000|2021-05-21 07:00:00|7182.5|7179.5|7179.4|7176.4|7185.7|7183.4|7174.7|7172.6|4400
1621584000000|2021-05-21 08:00:00|7178.8|7177|7188.1|7186.3|7189|7186.8|7177.3|7175.5|3494
1621587600000|2021-05-21 09:00:00|7188.2|7186.4|7207|7204|7209.7|7207.3|7188|7186.2|3810
1621591200000|2021-05-21 10:00:00|7206.2|7204.4|7212|7210.2|7215.9|7214.1|7206.1|7204.2|3027
1621594800000|2021-05-21 11:00:00|7211.9|7210.1|7208.4|7206.6|7223.4|7221.6|7208.3|7206.5|3431
1621598400000|2021-05-21 12:00:00|7208.7|7206.9|7215.1|7213.3|7216.9|7215.1|7202.3|7200.5|3774
1621602000000|2021-05-21 13:00:00|7215.7|7213.9|7197.1|7194.1|7218.9|7217.1|7191.1|7189.3|4427
1621605600000|2021-05-21 14:00:00|7197.6|7194.6|7173.7|7171.9|7199.1|7196.8|7165.7|7163.5|5971
1621609200000|2021-05-21 15:00:00|7173.4|7171.6|7165.7|7162.7|7177|7175.2|7164.4|7161.9|3996
1621612800000|2021-05-21 16:00:00|7164.8|7163|7157.4|7155.6|7168.4|7166.6|7155.2|7152.8|3250
1621616400000|2021-05-21 17:00:00|7157.5|7155.7|7164.7|7162.9|7164.8|7163|7156.6|7154.5|2189
1621620000000|2021-05-21 18:00:00|7165|7163.2|7166.1|7164.3|7169.3|7167.5|7163.4|7161.6|2470
1621623600000|2021-05-21 19:00:00|7166.8|7163.8|7167.4|7165.6|7172.3|7170.5|7166.2|7163.8|1528
1621627200000|2021-05-21 20:00:00|7167.3|7165.5|7172.1|7168.1|7175.2|7171.2|7162.6|7159.6|1674
1621800000000|2021-05-23 20:00:00|7173.7|7168.7|7185|7175|7185.8|7175.8|7173.7|7168.7|20
1621803600000|2021-05-23 21:00:00|7184.2|7174.2|7172.1|7168.1|7185.3|7175.3|7169.3|7159.3|1343
1621807200000|2021-05-23 22:00:00|7172.2|7168.2|7174.7|7171.7|7181.9|7178.9|7163.4|7160.4|2024
1621810800000|2021-05-23 23:00:00|7174.6|7171.6|7172.8|7169.8|7179|7176|7171.9|7169.4|2165
1621814400000|2021-05-24 00:00:00|7172.7|7169.7|7165.8|7162.8|7179.5|7177.2|7163.9|7161.6|3796
1621818000000|2021-05-24 01:00:00|7165.2|7163.4|7170.2|7168.4|7172.3|7169.9|7161.5|7158.8|5986
1621821600000|2021-05-24 02:00:00|7170.1|7168.3|7168.8|7165.8|7172.3|7169.9|7163.9|7161.3|4568
1621825200000|2021-05-24 03:00:00|7168.7|7165.7|7168|7166.2|7169.8|7167.2|7164.3|7162.5|2533
1621828800000|2021-05-24 04:00:00|7167.9|7166.1|7168|7166.2|7170.6|7168.8|7166.1|7164.3|2000
1621832400000|2021-05-24 05:00:00|7168.1|7166.3|7175.1|7172.1|7177.5|7175.4|7168|7166.2|2809
1621836000000|2021-05-24 06:00:00|7174.8|7173|7175.3|7173.5|7179.1|7177.3|7169.7|7167.3|3138
1621839600000|2021-05-24 07:00:00|7175.4|7173.6|7185.9|7184.1|7189.3|7187.2|7174.5|7172.2|3920
1621843200000|2021-05-24 08:00:00|7185.8|7184|7171.3|7168.3|7187.1|7185.1|7159.1|7156.8|4781
1621846800000|2021-05-24 09:00:00|7171.4|7168.4|7176.9|7175.1|7177.5|7175.2|7164.4|7162|4291
1621850400000|2021-05-24 10:00:00|7177|7175.2|7177.4|7175.6|7180.2|7178.4|7173.8|7171.5|3580
1621854000000|2021-05-24 11:00:00|7177.5|7175.7|7181.3|7178.3|7182.1|7179.7|7173.8|7171.5|3265
1621857600000|2021-05-24 12:00:00|7181.5|7178.5|7198.7|7196.9|7200.1|7198.2|7178.5|7176.3|3539
1621861200000|2021-05-24 13:00:00|7198.6|7196.8|7210.4|7208.6|7210.5|7208.6|7196.6|7194.8|4718
1621864800000|2021-05-24 14:00:00|7210.5|7208.7|7211.7|7209.9|7218.6|7216.4|7208.1|7206|4494
1621868400000|2021-05-24 15:00:00|7211.9|7210.1|7205.5|7202.5|7213.8|7212|7204.4|7202.4|3383
1621872000000|2021-05-24 16:00:00|7204.9|7203.1|7210.8|7209|7211.2|7209.4|7204.4|7202.6|2579
1621875600000|2021-05-24 17:00:00|7210.7|7208.9|7217.8|7216|7219.7|7217.9|7206.7|7204.9|2342
1621879200000|2021-05-24 18:00:00|7217.9|7216.1|7219.1|7216.1|7219.5|7217.4|7216.6|7214.8|1786
1621882800000|2021-05-24 19:00:00|7219.4|7216.4|7218.8|7217|7219.6|7217.8|7216.4|7214.4|1435
1621886400000|2021-05-24 20:00:00|7218.7|7216.9|7218.3|7214.3|7220.5|7218.1|7214.7|7212.2|1077
1621890000000|2021-05-24 21:00:00|7213.7|7209.7|7216.4|7212.4|7222.1|7218.1|7206.3|7202.3|1757
1621893600000|2021-05-24 22:00:00|7216.1|7212.5|7217.7|7214.7|7221.8|7218.8|7215.5|7212.5|1395
1621897200000|2021-05-24 23:00:00|7217.8|7214.8|7214.7|7212.9|7220.6|7218.4|7214.5|7212.7|1607
1621900800000|2021-05-25 00:00:00|7214.5|7212.7|7221.8|7220|7222.3|7220|7209.4|7207.6|3141
1621904400000|2021-05-25 01:00:00|7221.7|7219.9|7215.7|7213.9|7228.5|7226.6|7215.3|7213.5|4436
1621908000000|2021-05-25 02:00:00|7215.6|7213.8|7223.2|7221.4|7223.7|7221.9|7214.3|7212.1|3067
1621911600000|2021-05-25 03:00:00|7223|7221.2|7224.7|7222.9|7226.4|7224.4|7220.1|7218.1|2448
1621915200000|2021-05-25 04:00:00|7224.2|7222.4|7229|7227.2|7230.7|7228.9|7223.7|7221.9|1934
1621918800000|2021-05-25 05:00:00|7229.1|7227.3|7223.5|7220.5|7229.1|7227.3|7220.1|7218.3|2422
1621922400000|2021-05-25 06:00:00|7222.7|7220.9|7237.3|7234.3|7241.7|7239.6|7221.7|7219.5|4545
1621926000000|2021-05-25 07:00:00|7236.8|7235|7228.1|7225.1|7241|7239.2|7225.6|7223.3|4791
1621929600000|2021-05-25 08:00:00|7227|7225.2|7233|7231.2|7234.2|7232.4|7218.5|7216.7|4139
1621933200000|2021-05-25 09:00:00|7232.9|7231.1|7234.4|7232.6|7236.5|7234.1|7230.4|7228.6|3206
1621936800000|2021-05-25 10:00:00|7234.5|7232.7|7226.9|7225.1|7234.7|7232.9|7224.5|7222.7|3144
1621940400000|2021-05-25 11:00:00|7226.8|7225|7243.9|7242.1|7246.3|7244.5|7226.1|7224.3|3194
1621944000000|2021-05-25 12:00:00|7243.8|7242|7237.7|7234.7|7251.1|7249.3|7233.7|7231.4|3684
1621947600000|2021-05-25 13:00:00|7237.6|7234.6|7237.4|7234.4|7247.1|7245.3|7233.3|7231.5|4433
1621951200000|2021-05-25 14:00:00|7237.3|7234.3|7230.8|7229|7246.8|7245|7228.4|7226.6|5140
1621954800000|2021-05-25 15:00:00|7230.9|7229.1|7216.3|7214.5|7234.3|7232.5|7213.1|7211.3|4148
1621958400000|2021-05-25 16:00:00|7216.2|7214.4|7222.6|7220.8|7223.1|7221.3|7211.2|7209.1|2931
1621962000000|2021-05-25 17:00:00|7222.5|7220.7|7235|7233.2|7235.1|7233.3|7221.5|7219.7|3082
1621965600000|2021-05-25 18:00:00|7235.1|7233.3|7234|7230|7238|7236.2|7232|7228.8|2889
1621969200000|2021-05-25 19:00:00|7234.8|7230.8|7226.4|7224.6|7236.5|7232.5|7222.8|7221|2034
1621972800000|2021-05-25 20:00:00|7226.3|7224.5|7229.7|7225.7|7232.1|7230.3|7226|7223.7|1227
1621976400000|2021-05-25 21:00:00|7228.9|7224.9|7230.6|7226.6|7235.6|7231.6|7223|7219|1769
1621980000000|2021-05-25 22:00:00|7229.7|7225.7|7225.5|7222.5|7232.6|7228.6|7223.8|7221|1528
1621983600000|2021-05-25 23:00:00|7224.9|7223.1|7224.5|7222.7|7227.7|7225.3|7222.9|7220.9|1454
1621987200000|2021-05-26 00:00:00|7224.6|7222.8|7226.6|7224.8|7237.4|7235.6|7224.1|7221.7|2769
1621990800000|2021-05-26 01:00:00|7226.7|7224.9|7235.1|7231.1|7237.5|7233.5|7225.2|7223.4|3521
1621994400000|2021-05-26 02:00:00|7235.3|7231.3|7285.5|7283.7|7298.5|7295.6|7235.1|7231.3|5328
1621998000000|2021-05-26 03:00:00|7285.6|7283.8|7308.6|7306.8|7315.7|7312.7|7285.6|7283.8|4505
1622001600000|2021-05-26 04:00:00|7308.7|7306.9|7307|7305.2|7313.6|7311.2|7305.3|7303.3|3022
1622005200000|2021-05-26 05:00:00|7307.1|7305.3|7308.8|7307|7317.3|7315.5|7307.1|7305.3|2922
1622008800000|2021-05-26 06:00:00|7309.4|7306.4|7308.3|7306.5|7312.8|7310.8|7297.2|7295.4|4442
1622012400000|2021-05-26 07:00:00|7308.5|7306.7|7309.4|7307.6|7314|7312.2|7299.6|7297.8|4707
1622016000000|2021-05-26 08:00:00|7309.3|7307.5|7297.7|7295.9|7314.5|7312.2|7294|7291.8|4135
1622019600000|2021-05-26 09:00:00|7297.8|7296|7308.7|7306.9|7310|7308.2|7293.6|7291.8|3746
1622023200000|2021-05-26 10:00:00|7308.8|7307|7313.3|7310.3|7315.2|7313|7305.3|7303.3|3693
1622026800000|2021-05-26 11:00:00|7313.4|7310.4|7306.8|7305|7314.9|7313.1|7304.3|7302.5|3393
1622030400000|2021-05-26 12:00:00|7306.7|7304.9|7300.8|7299|7315.2|7313.4|7296|7294.2|4786
1622034000000|2021-05-26 13:00:00|7300.7|7298.9|7289.9|7288.1|7301.7|7299.4|7286.1|7284.3|4651
1622037600000|2021-05-26 14:00:00|7289.8|7288|7286.2|7284.4|7300.8|7299|7284.7|7282.9|4442
1622041200000|2021-05-26 15:00:00|7286.1|7284.3|7291.5|7289.7|7294.7|7292.4|7280|7278.2|4096
1622044800000|2021-05-26 16:00:00|7291.8|7290|7290|7288.2|7293.9|7292.1|7285.8|7284|2850
1622048400000|2021-05-26 17:00:00|7290.1|7288.3|7283|7281.2|7292.8|7291|7281.6|7279.8|3017
1622052000000|2021-05-26 18:00:00|7282.8|7281|7292.7|7289.7|7293.7|7290.7|7281.7|7279.9|2467
1622055600000|2021-05-26 19:00:00|7292.6|7289.2|7294.6|7292.8|7296.2|7294.4|7287.4|7285.6|2008
1622059200000|2021-05-26 20:00:00|7294|7292.2|7283.4|7279.4|7294|7292.2|7281.7|7278.6|1628
1622062800000|2021-05-26 21:00:00|7283.8|7279.8|7284.9|7280.9|7288.1|7285.1|7282.9|7278.9|1421
1622066400000|2021-05-26 22:00:00|7284.6|7280.6|7278.2|7275.2|7287.3|7283.3|7276|7273|1755
1622070000000|2021-05-26 23:00:00|7278.3|7275.3|7278.1|7276.3|7282|7280.2|7275.9|7273.4|1583
1622073600000|2021-05-27 00:00:00|7277.8|7276|7274.9|7273.1|7282.2|7280.4|7267|7264.9|2839
1622077200000|2021-05-27 01:00:00|7274.8|7273|7282.2|7279.2|7283.3|7280.9|7267.9|7265.6|3189
1622080800000|2021-05-27 02:00:00|7282.4|7279.4|7294|7292.2|7295.8|7293.4|7280.7|7278.9|3092
1622084400000|2021-05-27 03:00:00|7294.1|7292.3|7292.7|7290.9|7295.6|7293.1|7287|7285.2|2469
1622088000000|2021-05-27 04:00:00|7293.4|7290.4|7288.8|7287|7295|7292.7|7286.3|7284.2|1849
1622091600000|2021-05-27 05:00:00|7288.9|7287.1|7297.9|7294.9|7298.5|7296.2|7286.8|7285|2220
1622095200000|2021-05-27 06:00:00|7296.7|7295|7297.7|7294.7|7298.6|7296.3|7286.6|7283.9|4125
1622098800000|2021-05-27 07:00:00|7297.8|7294.8|7301.6|7299.8|7305.4|7303.3|7294.7|7292.8|4665
1622102400000|2021-05-27 08:00:00|7301.7|7299.9|7289.7|7287.9|7306.6|7304.5|7287.8|7285.6|4078
1622106000000|2021-05-27 09:00:00|7289.8|7288|7293.8|7292|7298.6|7296.8|7289.1|7287.2|3023
1622109600000|2021-05-27 10:00:00|7293.7|7291.9|7307|7305.2|7312.2|7310|7293.7|7291.4|3564
1622113200000|2021-05-27 11:00:00|7307.5|7305.7|7301.6|7299.8|7312.2|7310.1|7298.4|7296.6|4204
1622116800000|2021-05-27 12:00:00|7301.7|7299.9|7294.2|7292.4|7308.3|7305.9|7289.7|7287.9|5082
1622120400000|2021-05-27 13:00:00|7293.9|7292.1|7295.4|7292.4|7298.9|7297.1|7285.5|7283.2|4727
1622124000000|2021-05-27 14:00:00|7295.3|7292.3|7303.4|7300.4|7312.6|7310.4|7290.4|7288.5|5557
1622127600000|2021-05-27 15:00:00|7302.6|7300.8|7291.7|7289.9|7303.7|7301.4|7288.5|7286.1|4096
1622131200000|2021-05-27 16:00:00|7291.8|7290|7283.8|7282|7292.7|7290.9|7280.5|7278.7|3448
1622134800000|2021-05-27 17:00:00|7283.9|7282.1|7298.4|7296.6|7300.7|7298.9|7283.2|7281.4|3208
1622138400000|2021-05-27 18:00:00|7298.3|7296.5|7295.8|7291.8|7302.4|7300.6|7295.8|7291.8|2082
1622142000000|2021-05-27 19:00:00|7296|7292|7296.7|7294.9|7302.8|7298.8|7295.9|7291.9|1565
1622145600000|2021-05-27 20:00:00|7296.8|7295|7294.7|7291.7|7299.2|7296.8|7294.2|7291.2|1107
1622149200000|2021-05-27 21:00:00|7294.6|7291.6|7297|7294|7297.8|7294.5|7292.9|7288.9|1480
1622152800000|2021-05-27 22:00:00|7297.1|7294.1|7288.1|7285.1|7297.3|7294.2|7286.9|7283.9|1284
1622156400000|2021-05-27 23:00:00|7288.5|7286.7|7284.3|7282.5|7289.2|7286.7|7283.5|7281.7|1371
1622160000000|2021-05-28 00:00:00|7284.2|7282.4|7279.9|7278.1|7285.8|7284|7276.6|7274.3|2768
1622163600000|2021-05-28 01:00:00|7280|7278.2|7277.2|7275.4|7282.7|7280.9|7272.3|7270.5|2979
1622167200000|2021-05-28 02:00:00|7277.3|7275.5|7271.5|7269.7|7279.5|7277.7|7269.4|7266.6|2559
1622170800000|2021-05-28 03:00:00|7271.6|7269.8|7277.6|7275.8|7278.3|7276.5|7268.8|7267|2264
1622174400000|2021-05-28 04:00:00|7277.5|7275.7|7269.4|7267.6|7279.6|7277.8|7269.1|7267.3|1297
1622178000000|2021-05-28 05:00:00|7269.5|7267.7|7257|7254|7274|7272.2|7255.2|7253|2660
1622181600000|2021-05-28 06:00:00|7255.8|7253.9|7250.7|7248.9|7261.1|7259.1|7242.4|7239.5|4187
1622185200000|2021-05-28 07:00:00|7250.9|7249.1|7252|7250.2|7253.5|7251.3|7240.6|7238.1|4230
1622188800000|2021-05-28 08:00:00|7251.9|7250.1|7260.3|7257.3|7264.2|7262|7251|7248.9|3921
1622192400000|2021-05-28 09:00:00|7259.6|7257.8|7254.9|7253.1|7260|7258.1|7250.4|7247.9|3423
1622196000000|2021-05-28 10:00:00|7255.4|7252.4|7251.8|7250|7258|7256|7249.8|7248|3053
1622199600000|2021-05-28 11:00:00|7251.7|7249.9|7227.6|7225.8|7252.8|7251|7220.5|7218|4284
1622203200000|2021-05-28 12:00:00|7227.7|7225.9|7217.4|7215.6|7235|7233|7213.7|7211.9|5235
1622206800000|2021-05-28 13:00:00|7217.9|7216.1|7248.5|7245.5|7249.7|7247.3|7217.9|7215.8|5340
1622210400000|2021-05-28 14:00:00|7248.3|7245.3|7250.7|7248.9|7259.7|7257.9|7242.7|7240.3|5523
1622214000000|2021-05-28 15:00:00|7251.1|7249.3|7250.6|7248.8|7255.1|7253.3|7240.6|7238.8|3870
1622217600000|2021-05-28 16:00:00|7250.7|7248.9|7259.9|7258.1|7263.1|7261.3|7250|7248.2|3207
1622221200000|2021-05-28 17:00:00|7260.7|7258.9|7259.8|7258|7264.7|7262.9|7258.2|7256.4|2953
1622224800000|2021-05-28 18:00:00|7259.9|7258.1|7252.8|7251|7260|7258.2|7249.8|7248|2403
1622228400000|2021-05-28 19:00:00|7252.7|7250.9|7244.3|7241.3|7255|7253.2|7242.7|7240.3|1871
1622232000000|2021-05-28 20:00:00|7244.4|7241.4|7249.3|7245.3|7252.8|7248.8|7244.3|7241.1|1710
1622404800000|2021-05-30 20:00:00|7257.6|7247.6|7261.5|7251.5|7261.9|7251.9|7253.1|7243.1|86
1622408400000|2021-05-30 21:00:00|7261.3|7251.3|7259.2|7255.2|7265.2|7256.7|7256.7|7248.5|796
1622412000000|2021-05-30 22:00:00|7258|7254|7251.4|7248.4|7258.7|7254.7|7248.7|7245.7|1625
1622415600000|2021-05-30 23:00:00|7251.3|7248.3|7243|7241.2|7252.3|7249.3|7242.2|7240.4|1283
1622419200000|2021-05-31 00:00:00|7242.9|7241.1|7241.3|7238.3|7245|7242.6|7232.3|7230.5|2580
1622422800000|2021-05-31 01:00:00|7241.5|7238.5|7253.4|7251.6|7253.5|7251.7|7238.6|7236.8|3296
1622426400000|2021-05-31 02:00:00|7253.5|7251.7|7259.1|7257.3|7259.5|7257.7|7249.7|7247.9|2224
1622430000000|2021-05-31 03:00:00|7259|7257.2|7253.8|7252|7261|7259.2|7253.2|7251.4|1635
1622433600000|2021-05-31 04:00:00|7253.7|7251.9|7259.7|7257.9|7261.8|7259.2|7249.5|7247.7|1550
1622437200000|2021-05-31 05:00:00|7259.8|7258|7255.4|7252.4|7261.5|7259.3|7253.3|7251.3|1908
1622440800000|2021-05-31 06:00:00|7255.3|7252.3|7253.7|7251.9|7257.1|7254.9|7249.1|7246.4|2507
1622444400000|2021-05-31 07:00:00|7254.3|7251.3|7256.9|7255.1|7261.7|7259.1|7250.7|7248.1|3503
1622448000000|2021-05-31 08:00:00|7256.8|7255|7262.3|7259.3|7264.1|7261.9|7253.7|7251.3|3776
1622451600000|2021-05-31 09:00:00|7261.7|7259.9|7257.8|7256|7264.3|7262|7256.7|7254|3120
1622455200000|2021-05-31 10:00:00|7257.9|7256.1|7263.7|7261.9|7264.3|7261.9|7257.6|7255.4|2347
1622458800000|2021-05-31 11:00:00|7263.8|7262|7262.5|7259.5|7264.6|7262.2|7256.6|7254.1|2110
1622462400000|2021-05-31 12:00:00|7262.6|7259.6|7266.8|7265|7267.5|7265.3|7261.1|7258.7|1944
1622466000000|2021-05-31 13:00:00|7266.9|7265.1|7269.6|7267.8|7270.7|7268.6|7266.5|7264.5|2480
1622469600000|2021-05-31 14:00:00|7269.5|7267.7|7280.9|7279.1|7281.7|7279.9|7268.6|7266.5|2504
1622473200000|2021-05-31 15:00:00|7280.8|7279|7283.7|7281.9|7284.3|7282|7273.8|7271.2|2416
1622476800000|2021-05-31 16:00:00|7283.6|7281.8|7282.2|7279.2|7285.3|7282.9|7280.7|7278.4|1874
1622480400000|2021-05-31 17:00:00|7282.1|7279.1|7279.9|7275.9|7283.2|7280.2|7277|7273.1|3235
1622484000000|2021-05-31 18:00:00|7280|7276.4|7280.4|7277.2|7283.4|7280.4|7278|7274.8|2080
1622487600000|2021-05-31 19:00:00|7280.9|7276.9|7276.6|7273.6|7281.5|7278.3|7274.3|7270.3|2606
1622491200000|2021-05-31 20:00:00|7276.5|7273.5|7272.4|7268.4|7280.8|7276.8|7269.5|7265.5|2422
1622494800000|2021-05-31 21:00:00|7272.7|7268.7|7277.1|7273.1|7281.8|7277.8|7264.5|7260.5|2065
1622498400000|2021-05-31 22:00:00|7277.2|7273.2|7282.2|7279.2|7284.8|7281.9|7276.9|7273.2|1771
1622502000000|2021-05-31 23:00:00|7281.7|7279.9|7277.3|7275.5|7282.1|7279.9|7277.2|7275.4|1237
1622505600000|2021-06-01 00:00:00|7277.2|7275.4|7278.1|7276.3|7279.4|7277.6|7270.5|7268.7|1928
1622509200000|2021-06-01 01:00:00|7277.9|7276.1|7285|7283.2|7287.5|7285.7|7276.4|7274.6|3151
1622512800000|2021-06-01 02:00:00|7284.6|7282.8|7283.6|7281.8|7288.8|7287|7282.3|7280.5|2225
1622516400000|2021-06-01 03:00:00|7283.5|7281.7|7284.6|7282.8|7285.7|7283.9|7281.4|7279.6|1694
1622520000000|2021-06-01 04:00:00|7284.4|7282.6|7278.2|7276.4|7285.5|7283.7|7273.8|7271.6|2311
1622523600000|2021-06-01 05:00:00|7277.9|7276.1|7276.5|7274.7|7281.2|7279.4|7272.3|7270.5|2199
1622527200000|2021-06-01 06:00:00|7276|7274.2|7277.5|7275.7|7281|7279.2|7271.1|7269.3|3217
1622530800000|2021-06-01 07:00:00|7277.3|7275.5|7287.1|7284.1|7288.8|7287|7273.5|7271.7|3911
1622534400000|2021-06-01 08:00:00|7286.5|7284.7|7266.2|7264.4|7287.4|7285.4|7260.5|7258.4|4303
1622538000000|2021-06-01 09:00:00|7266.1|7264.3|7264.6|7262.8|7275.6|7273.8|7261.8|7260|3605
1622541600000|2021-06-01 10:00:00|7264.1|7262.3|7258.5|7256.7|7264.2|7262.4|7254.5|7252.2|3541
1622545200000|2021-06-01 11:00:00|7258.4|7256.6|7260.5|7258.7|7268.4|7266|7256.2|7254.4|3261
1622548800000|2021-06-01 12:00:00|7260.4|7258.6|7257|7255.2|7265.6|7263.8|7253.1|7251.3|3414
1622552400000|2021-06-01 13:00:00|7256.6|7254.8|7252.4|7249.4|7258.3|7256.5|7249.5|7247.7|4390
1622556000000|2021-06-01 14:00:00|7252.5|7249.5|7259.4|7257.6|7263.4|7261.6|7247.3|7245.1|5846
1622559600000|2021-06-01 15:00:00|7259.7|7257.9|7256.4|7254.6|7262.4|7260.6|7256.3|7254.5|4224
1622563200000|2021-06-01 16:00:00|7256.3|7254.5|7256.6|7254.8|7257.6|7255.8|7252.8|7251|3628
1622566800000|2021-06-01 17:00:00|7256.5|7254.7|7257.3|7255.5|7257.7|7255.9|7253.3|7251.5|2595
1622570400000|2021-06-01 18:00:00|7257.4|7255.6|7258.9|7255.9|7258.9|7256.9|7254.3|7252.5|2797
1622574000000|2021-06-01 19:00:00|7258.6|7255.6|7253.6|7251.8|7259.2|7256.8|7250.8|7249|1671
1622577600000|2021-06-01 20:00:00|7253.8|7252|7260.1|7256.1|7263.5|7259.5|7251.2|7248.5|1481
1622581200000|2021-06-01 21:00:00|7258.8|7254.8|7257.8|7254.3|7265.9|7261.9|7253.3|7249.3|1978
1622584800000|2021-06-01 22:00:00|7257.9|7254.1|7254.2|7251.2|7258.4|7254.7|7250.3|7247.3|1528
1622588400000|2021-06-01 23:00:00|7254.3|7251.3|7253.3|7251.5|7256.4|7253.9|7250.1|7247.9|1179
1622592000000|2021-06-02 00:00:00|7253.2|7251.4|7257.9|7256.1|7260.6|7258.8|7250.1|7248.3|2654
1622595600000|2021-06-02 01:00:00|7257.5|7255.7|7264.2|7262.4|7268|7266|7257|7255.2|2947
1622599200000|2021-06-02 02:00:00|7264.1|7262.3|7266.2|7264.4|7273.4|7271.6|7262.2|7260.4|2088
1622602800000|2021-06-02 03:00:00|7266.3|7264.5|7264.4|7262.6|7267.9|7266.1|7262.1|7260.3|1616
1622606400000|2021-06-02 04:00:00|7264.5|7262.7|7248.1|7246.3|7264.5|7262.7|7247.7|7245.9|1887
1622610000000|2021-06-02 05:00:00|7248.3|7246.5|7240|7237|7249.7|7247.9|7239.7|7237|2433
1622613600000|2021-06-02 06:00:00|7239.9|7236.9|7230.8|7229|7239.9|7237.6|7224.4|7222|4512
1622617200000|2021-06-02 07:00:00|7230.5|7228.7|7229.4|7227.6|7235.7|7233.9|7224.4|7222.6|4566
1622620800000|2021-06-02 08:00:00|7229.5|7227.7|7224.8|7223|7236.1|7234.3|7222.1|7219.7|4010
1622624400000|2021-06-02 09:00:00|7224.7|7222.9|7222.6|7220.8|7227.4|7225.6|7215.7|7213.9|4090
1622628000000|2021-06-02 10:00:00|7222.5|7220.7|7215|7212|7222.5|7220.7|7214|7211.9|3666
1622631600000|2021-06-02 11:00:00|7214.9|7211.9|7228.9|7227.1|7229.4|7227.6|7209.9|7207.5|3869
1622635200000|2021-06-02 12:00:00|7229|7227.2|7239.3|7237.5|7242|7240.2|7228.3|7226.5|4123
1622638800000|2021-06-02 13:00:00|7239.4|7237.6|7240.4|7238.6|7245.5|7243.7|7231.4|7229.6|3962
1622642400000|2021-06-02 14:00:00|7240.5|7238.7|7245.8|7244|7247.8|7245.9|7238.5|7236.7|4223
1622646000000|2021-06-02 15:00:00|7245.9|7244.1|7244.3|7242.5|7250.3|7248.5|7243.1|7241.3|2742
1622649600000|2021-06-02 16:00:00|7244.5|7242.7|7237.4|7235.6|7244.5|7242.7|7233|7231.2|2357
1622653200000|2021-06-02 17:00:00|7237.5|7235.7|7233.8|7232|7239.2|7237.4|7230.3|7228.5|2041
1622656800000|2021-06-02 18:00:00|7233.7|7231.9|7238.9|7235.9|7239.2|7236.9|7231.3|7228.9|2889
1622660400000|2021-06-02 19:00:00|7239|7236|7237.3|7235.5|7240.4|7238.6|7236.2|7234.4|1344
1622664000000|2021-06-02 20:00:00|7237.4|7235.6|7240.7|7236.7|7240.7|7236.7|7232.2|7229.8|1228
1622667600000|2021-06-02 21:00:00|7240.8|7236.8|7239.1|7236.1|7242.6|7238.6|7238.1|7234.8|1510
1622671200000|2021-06-02 22:00:00|7239|7236|7235.8|7232.8|7240.2|7236.5|7234.7|7231.7|1127
1622674800000|2021-06-02 23:00:00|7235.7|7232.7|7233.5|7231.7|7236.2|7234.4|7232.4|7230.6|906
1622678400000|2021-06-03 00:00:00|7233.6|7231.8|7240.6|7238.8|7242.7|7240.9|7233.5|7231.7|1939
1622682000000|2021-06-03 01:00:00|7240.5|7238.7|7228.2|7226.4|7241.9|7239.2|7228|7226.2|2564
1622685600000|2021-06-03 02:00:00|7228.3|7226.5|7222.5|7220.7|7231.4|7229.6|7221.2|7219.4|2200
1622689200000|2021-06-03 03:00:00|7222.4|7220.6|7228.1|7226.3|7228.6|7226.8|7220.6|7218.8|1801
1622692800000|2021-06-03 04:00:00|7228|7226.2|7222.4|7220.6|7229.5|7227.7|7221.1|7219.3|1484
1622696400000|2021-06-03 05:00:00|7222.3|7220.5|7215.4|7213.6|7223|7221.2|7214.2|7212.4|2163
1622700000000|2021-06-03 06:00:00|7215.3|7213.5|7211.2|7209.4|7215.7|7213.9|7209.5|7207.7|3148
1622703600000|2021-06-03 07:00:00|7211.5|7209.7|7210.5|7208.7|7217.7|7215.9|7208.9|7207.1|3826
1622707200000|2021-06-03 08:00:00|7210.3|7208.5|7220.3|7218.5|7224.2|7222.4|7208.8|7207|3683
1622710800000|2021-06-03 09:00:00|7220.4|7218.6|7221.6|7219.8|7223.2|7221|7216.7|7214.9|3021
1622714400000|2021-06-03 10:00:00|7221.4|7219.6|7212.7|7210.9|7231.6|7229.8|7211.5|7209.1|4509
1622718000000|2021-06-03 11:00:00|7212.6|7210.8|7210.1|7208.3|7218.8|7217|7209|7207.2|4074
1622721600000|2021-06-03 12:00:00|7209.9|7208.1|7183.6|7181.8|7212|7210.2|7183.2|7181.4|6315
1622725200000|2021-06-03 13:00:00|7183.8|7182|7167.1|7163.9|7189.5|7187.7|7159.3|7157.5|5752
1622728800000|2021-06-03 14:00:00|7166.7|7163.7|7163|7161.2|7172.6|7170.4|7154.2|7151.7|6326
1622732400000|2021-06-03 15:00:00|7162.9|7161.1|7143.7|7141.9|7168.5|7166.2|7139.4|7137.2|4811
1622736000000|2021-06-03 16:00:00|7144|7142.2|7136.7|7134.9|7146.9|7145.1|7133.7|7131.9|3396
1622739600000|2021-06-03 17:00:00|7136.8|7135|7131.6|7129.8|7136.8|7135|7126.7|7124.9|3540
1622743200000|2021-06-03 18:00:00|7131.7|7129.9|7136.3|7132.3|7136.4|7134.4|7128.4|7126.2|2999
1622746800000|2021-06-03 19:00:00|7135.8|7131.8|7140.6|7138.8|7142.1|7140.3|7131.5|7129.1|1760
1622750400000|2021-06-03 20:00:00|7140.8|7139|7147.5|7144.5|7148.1|7145.4|7140.4|7138.4|1589
1622754000000|2021-06-03 21:00:00|7147.4|7144.4|7147.5|7144.5|7148.2|7145.2|7145.8|7142.3|1289
1622757600000|2021-06-03 22:00:00|7147.4|7144.4|7149.7|7146.7|7150.7|7147.7|7143.1|7140.1|1376
1622761200000|2021-06-03 23:00:00|7148.9|7147.1|7147.3|7145.5|7151.9|7149.9|7147.2|7145.4|1309
1622764800000|2021-06-04 00:00:00|7147.4|7145.6|7144.2|7142.4|7147.9|7146.1|7133.4|7131.4|2908
1622768400000|2021-06-04 01:00:00|7144.3|7142.5|7140.1|7138.3|7150.9|7149.1|7138.5|7136.2|3028
1622772000000|2021-06-04 02:00:00|7140.2|7138.4|7145|7143.2|7147.4|7145.5|7138.6|7136.4|2693
1622775600000|2021-06-04 03:00:00|7145.4|7143.6|7148|7146.2|7149|7147.2|7143.4|7141.6|1645
1622779200000|2021-06-04 04:00:00|7148.1|7146.3|7150.9|7149.1|7152.4|7150.6|7144.7|7142.9|1671
1622782800000|2021-06-04 05:00:00|7150.8|7149|7145.1|7142.1|7154.3|7152.5|7142.8|7141|2273
1622786400000|2021-06-04 06:00:00|7145.2|7142.2|7156.5|7154.7|7156.6|7154.8|7143.9|7142.1|3815
1622790000000|2021-06-04 07:00:00|7156.4|7154.6|7154.3|7152.5|7161.6|7159.2|7150.2|7148.4|4234
1622793600000|2021-06-04 08:00:00|7154.4|7152.6|7153.9|7150.9|7158.5|7156.1|7147.6|7145.4|3342
1622797200000|2021-06-04 09:00:00|7153.3|7151.5|7156.8|7155|7158.3|7156.5|7150.6|7148.8|2809
1622800800000|2021-06-04 10:00:00|7156.9|7155.1|7154.7|7152.9|7161|7159.2|7154.1|7152.2|2665
1622804400000|2021-06-04 11:00:00|7155.1|7153.3|7154.1|7152.3|7157.8|7156|7149.9|7148.1|3312
1622808000000|2021-06-04 12:00:00|7153.9|7152.1|7189.9|7188.1|7191|7189.2|7146|7142|6934
1622811600000|2021-06-04 13:00:00|7189.8|7188|7205|7202|7210.5|7208.7|7187.5|7185.1|5761
1622815200000|2021-06-04 14:00:00|7205.1|7202.1|7199|7197.2|7208.8|7207|7197.5|7195.7|5246
1622818800000|2021-06-04 15:00:00|7199.1|7197.3|7203.5|7201.7|7208.1|7206.3|7198.2|7196.4|3838
1622822400000|2021-06-04 16:00:00|7203.6|7201.8|7198.2|7196.4|7204.7|7202.9|7194.4|7192.6|3063
1622826000000|2021-06-04 17:00:00|7198.3|7196.5|7202.7|7200.9|7203|7201.2|7197.5|7195.7|2349
1622829600000|2021-06-04 18:00:00|7202.6|7200.8|7213.5|7211.7|7217.1|7215.3|7201.4|7199.6|2181
1622833200000|2021-06-04 19:00:00|7213.6|7211.8|7210.7|7208.9|7213.7|7211.9|7209.6|7207.8|1443
1622836800000|2021-06-04 20:00:00|7210.6|7208.8|7213|7210|7213.8|7210.8|7208.5|7206.3|1100
1623009600000|2021-06-06 20:00:00|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|7202.2|7192.2|1
1623013200000|2021-06-06 21:00:00|7210.3|7200.3|7208.8|7204.8|7213.8|7209.6|7201|7191|922
1623016800000|2021-06-06 22:00:00|7208.7|7204.7|7214.4|7211.4|7215.5|7212.9|7208.7|7204.7|1204
1623020400000|2021-06-06 23:00:00|7214.3|7211.3|7210.3|7207.3|7215.3|7212.8|7208.4|7206.1|1925
1623024000000|2021-06-07 00:00:00|7209.6|7207.8|7208.8|7207|7215.7|7213.3|7206.4|7204|3154
1623027600000|2021-06-07 01:00:00|7208.7|7206.9|7203.5|7201.7|7209.9|7208.1|7203.3|7201.5|3487
1623031200000|2021-06-07 02:00:00|7203.8|7202|7205.1|7203.3|7206.8|7205|7202.5|7200.7|2834
1623034800000|2021-06-07 03:00:00|7205|7203.2|7208.5|7206.7|7210.7|7208.9|7204.7|7202.9|2302
1623038400000|2021-06-07 04:00:00|7208.6|7206.8|7211.8|7210|7216.7|7214.9|7205.2|7203.4|2006
1623042000000|2021-06-07 05:00:00|7211.7|7209.9|7200.6|7198.8|7212.4|7210.6|7200.4|7198.6|2821
1623045600000|2021-06-07 06:00:00|7200.5|7198.7|7202.4|7200.6|7205.7|7203.9|7197.3|7195.5|3156
1623049200000|2021-06-07 07:00:00|7202.3|7200.5|7212.5|7210.7|7212.5|7210.7|7192.4|7190.6|3691
1623052800000|2021-06-07 08:00:00|7212.4|7210.6|7217.4|7215.6|7219.5|7217.7|7204.1|7202.3|3730
1623056400000|2021-06-07 09:00:00|7217.5|7215.7|7216.6|7214.8|7218|7215.9|7211.4|7209.6|2924
1623060000000|2021-06-07 10:00:00|7216.5|7214.7|7215.5|7213.7|7218.8|7217|7206.4|7204.6|2625
1623063600000|2021-06-07 11:00:00|7215.4|7213.6|7228.4|7226.6|7228.8|7227|7214.3|7212.5|2949
1623067200000|2021-06-07 12:00:00|7228.5|7226.7|7232.2|7230.4|7236|7234.2|7225.5|7223.7|3663
1623070800000|2021-06-07 13:00:00|7232.1|7230.3|7231.5|7229.7|7240|7238.2|7228.9|7227|4212
1623074400000|2021-06-07 14:00:00|7231.6|7229.8|7233.6|7231.8|7239.5|7237.7|7227.2|7225.4|4169
1623078000000|2021-06-07 15:00:00|7233.7|7231.9|7242.5|7240.7|7242.8|7241|7228.5|7226.7|3482
1623081600000|2021-06-07 16:00:00|7242.6|7240.8|7239|7237.2|7243.6|7241.8|7238.1|7236.3|2655
1623085200000|2021-06-07 17:00:00|7238.9|7237.1|7239.7|7237.9|7241.6|7239.8|7237.8|7236|2669
1623088800000|2021-06-07 18:00:00|7240|7238.2|7232.3|7228.3|7242.6|7240.8|7231.4|7227.4|1977
1623092400000|2021-06-07 19:00:00|7235.5|7231.5|7238.8|7237|7239.8|7237.3|7228.3|7224.3|1437
1623096000000|2021-06-07 20:00:00|7238.7|7236.9|7229|7225|7238.8|7237|7227|7223|1362
1623099600000|2021-06-07 21:00:00|7228.9|7224.9|7230.4|7226.4|7236.2|7232.2|7225.5|7222|1925
1623103200000|2021-06-07 22:00:00|7230.3|7226.3|7231.2|7228.2|7232.6|7229.6|7226.4|7223.8|1758
1623106800000|2021-06-07 23:00:00|7231.1|7228.1|7225.4|7223.6|7231.3|7228.9|7224.3|7222.5|1747
1623110400000|2021-06-08 00:00:00|7225.5|7223.7|7229.7|7227.9|7232.8|7231|7224.2|7222.4|2492
1623114000000|2021-06-08 01:00:00|7229.8|7228|7224.7|7222.9|7233.8|7232|7224.5|7222.7|3111
1623117600000|2021-06-08 02:00:00|7224.6|7222.8|7222.7|7220.9|7226.8|7225|7221.1|7219.3|2826
1623121200000|2021-06-08 03:00:00|7222.6|7220.8|7221.7|7219.9|7228.2|7226.4|7221.3|7219.5|2176
1623124800000|2021-06-08 04:00:00|7221.6|7219.8|7215.6|7213.8|7221.6|7219.8|7215.3|7213.5|1516
1623128400000|2021-06-08 05:00:00|7215.5|7213.7|7212.4|7210.6|7218.9|7217.1|7211.4|7209.4|2079
1623132000000|2021-06-08 06:00:00|7213.2|7210.2|7218.3|7216.5|7221.4|7219.6|7211.3|7208.9|2967
1623135600000|2021-06-08 07:00:00|7218.2|7216.4|7214.6|7212.8|7225|7223.2|7204.1|7202.3|4002
1623139200000|2021-06-08 08:00:00|7214.5|7212.7|7213.4|7211.6|7216.2|7214.1|7207.2|7205.4|3334
1623142800000|2021-06-08 09:00:00|7213.1|7211.3|7203.8|7202|7214.8|7213|7202.5|7200.7|3021
1623146400000|2021-06-08 10:00:00|7203.7|7201.9|7206.7|7204.9|7210.2|7208.4|7201.4|7199.6|4229
1623150000000|2021-06-08 11:00:00|7206.6|7204.8|7214.3|7212.5|7214.9|7213.1|7205.9|7204.1|2906
1623153600000|2021-06-08 12:00:00|7214.4|7212.6|7210.7|7208.9|7224.7|7222.9|7208|7206.2|4364
1623157200000|2021-06-08 13:00:00|7210.5|7208.7|7196.9|7195.1|7219.8|7218|7188.3|7186.5|4893
1623160800000|2021-06-08 14:00:00|7196.8|7195|7201.6|7199.8|7207.8|7206|7196.7|7194.9|5291
1623164400000|2021-06-08 15:00:00|7202.1|7200.3|7196.1|7194.3|7205.1|7203.3|7189.8|7188|3949
1623168000000|2021-06-08 16:00:00|7196|7194.2|7194|7192.2|7198.6|7196.8|7193.8|7192|1935
1623171600000|2021-06-08 17:00:00|7194.1|7192.3|7195.5|7193.7|7196.7|7194.9|7192.3|7190.5|1703
1623175200000|2021-06-08 18:00:00|7195.4|7193.6|7200.1|7196.1|7202|7200.1|7194.7|7192.3|1710
1623178800000|2021-06-08 19:00:00|7200.3|7196.3|7196.5|7194.7|7202.7|7200.4|7195.5|7193.5|1523
1623182400000|2021-06-08 20:00:00|7196.2|7194.4|7197.9|7193.9|7198.7|7195.1|7192|7189.4|1087
1623186000000|2021-06-08 21:00:00|7197.6|7193.6|7197.4|7194|7201.9|7197.9|7195.2|7191.2|1957
1623189600000|2021-06-08 22:00:00|7197.6|7194.1|7196.3|7193.3|7198.7|7196|7194.7|7191.7|1024
1623193200000|2021-06-08 23:00:00|7195.7|7193.9|7190.2|7188.4|7197.2|7195.4|7190.1|7188.3|1946
1623196800000|2021-06-09 00:00:00|7190.4|7188.6|7202.4|7200.6|7204.3|7202.5|7190.2|7188.4|2577
1623200400000|2021-06-09 01:00:00|7202.9|7201.1|7202.8|7201|7203.1|7201.3|7196.3|7194.5|2707
1623204000000|2021-06-09 02:00:00|7203.3|7201.5|7200.2|7198.4|7204.7|7202.9|7196.1|7194.3|2250
1623207600000|2021-06-09 03:00:00|7200.3|7198.5|7196.6|7194.8|7203.6|7201.8|7194.3|7192.5|2021
1623211200000|2021-06-09 04:00:00|7196.7|7194.9|7203.7|7201.9|7203.9|7202.1|7194.9|7193.1|1540
1623214800000|2021-06-09 05:00:00|7203.6|7201.8|7202|7199|7204.8|7203|7196.3|7194.5|2081
1623218400000|2021-06-09 06:00:00|7201.9|7198.9|7201.2|7199.4|7204.8|7203|7196.2|7194.4|2787
1623222000000|2021-06-09 07:00:00|7201.4|7199.6|7202.3|7200.5|7209.7|7207.9|7199|7197.2|3158
1623225600000|2021-06-09 08:00:00|7202.4|7200.6|7204.5|7202.7|7209.4|7207.6|7200.1|7198.3|3186
1623229200000|2021-06-09 09:00:00|7204.6|7202.8|7205.6|7203.8|7206.6|7204.8|7199.8|7198|2552
1623232800000|2021-06-09 10:00:00|7205.5|7203.7|7202.2|7200.4|7206|7204.2|7201.1|7199.1|2222
1623236400000|2021-06-09 11:00:00|7202.3|7200.5|7206.5|7204.7|7207.5|7205.7|7199.3|7197.5|2703
1623240000000|2021-06-09 12:00:00|7206.4|7204.6|7198.6|7196.8|7208.2|7206.4|7198.1|7196.3|3701
1623243600000|2021-06-09 13:00:00|7198.5|7196.7|7204.9|7201.9|7215.3|7213.5|7198.5|7196.7|4121
1623247200000|2021-06-09 14:00:00|7204.8|7201.8|7177.7|7175.9|7206.2|7204.4|7169.9|7168.1|5674
1623250800000|2021-06-09 15:00:00|7177.6|7175.8|7175.4|7173.6|7181.6|7179.8|7172.2|7170.4|3184
1623254400000|2021-06-09 16:00:00|7175.3|7173.5|7173.4|7171.6|7175.9|7174.1|7168.4|7166.6|2473
1623258000000|2021-06-09 17:00:00|7173.3|7171.5|7179.8|7178|7180.9|7179.1|7172.4|7170.6|2370
1623261600000|2021-06-09 18:00:00|7179.9|7178.1|7177.6|7175.8|7182.5|7180.7|7177.5|7175.7|1390
1623265200000|2021-06-09 19:00:00|7180.1|7176.1|7173.5|7171.7|7183.6|7181.2|7169.5|7167.7|1700
1623268800000|2021-06-09 20:00:00|7173.4|7171.6|7180.2|7177.2|7180.7|7177.7|7173.2|7170.9|1105
1623272400000|2021-06-09 21:00:00|7180.9|7177.4|7179.2|7176.2|7183.1|7179.1|7173.8|7169.8|1688
1623276000000|2021-06-09 22:00:00|7179|7176|7172|7169|7180.5|7177.5|7171.2|7168.6|927
1623279600000|2021-06-09 23:00:00|7172.1|7169.1|7172.3|7170.5|7176|7173.3|7170.2|7167.7|1324
1623283200000|2021-06-10 00:00:00|7172.4|7170.6|7168.2|7166.4|7174.5|7172.7|7166.1|7163.9|2232
1623286800000|2021-06-10 01:00:00|7168|7166.2|7179.6|7177.8|7181.6|7179.8|7167.2|7165.4|3329
1623290400000|2021-06-10 02:00:00|7179.5|7177.7|7177.5|7175.7|7179.7|7177.9|7173.9|7172.1|2185
1623294000000|2021-06-10 03:00:00|7177.4|7175.6|7183.7|7181.9|7184.5|7182.7|7177.2|7175.4|1759
1623297600000|2021-06-10 04:00:00|7183.6|7181.8|7183.7|7181.9|7183.8|7182|7179.3|7177.5|1660
1623301200000|2021-06-10 05:00:00|7183.6|7181.8|7187.4|7185.6|7188.6|7186.8|7182.3|7180.5|2528
1623304800000|2021-06-10 06:00:00|7187.3|7185.5|7187.3|7185.5|7191.2|7189.2|7182.3|7179.9|3171
1623308400000|2021-06-10 07:00:00|7187.2|7185.4|7176.7|7174.9|7187.5|7185.7|7170.7|7168.7|4132
1623312000000|2021-06-10 08:00:00|7176.8|7175|7185.3|7183.5|7185.5|7183.7|7174|7172.2|2857
1623315600000|2021-06-10 09:00:00|7185.5|7183.7|7184.9|7183.1|7189.5|7187.6|7182.3|7180.5|3125
1623319200000|2021-06-10 10:00:00|7185.1|7183.3|7188|7186.2|7191.1|7189.3|7183.9|7182.1|2427
1623322800000|2021-06-10 11:00:00|7188.1|7186.3|7186.8|7185|7192.4|7190.6|7184.8|7182.4|3467
1623326400000|2021-06-10 12:00:00|7187.1|7185.3|7200.1|7197.1|7204.7|7201.7|7170.8|7166.8|6907
1623330000000|2021-06-10 13:00:00|7200|7197|7198.7|7196.9|7208.8|7205.8|7178.2|7175.9|6351
1623333600000|2021-06-10 14:00:00|7198.6|7196.8|7190.8|7189|7213.8|7212|7188.6|7186.8|5778
1623337200000|2021-06-10 15:00:00|7190.9|7189.1|7200.1|7198.3|7200.9|7199.1|7190.1|7187.8|3658
1623340800000|2021-06-10 16:00:00|7200.2|7198.4|7203.8|7202|7204.5|7202.7|7193.2|7191.4|3223
1623344400000|2021-06-10 17:00:00|7204.1|7202.3|7200.9|7199.1|7205.7|7203.9|7198.1|7196.3|2637
1623348000000|2021-06-10 18:00:00|7201.1|7199.3|7203.4|7199.4|7207|7203|7198.1|7196.3|2014
1623351600000|2021-06-10 19:00:00|7203.7|7199.7|7199.5|7197.7|7205.2|7203.4|7197.7|7195.9|1647
1623355200000|2021-06-10 20:00:00|7199.4|7197.6|7195.9|7192.9|7203|7200.8|7194.4|7191.7|1487
1623358800000|2021-06-10 21:00:00|7197|7193|7198.5|7194.5|7207.5|7203.5|7191.3|7187.3|1944
1623362400000|2021-06-10 22:00:00|7198.4|7194.4|7196.1|7193.1|7199.8|7195.8|7194.6|7191.6|1167
1623366000000|2021-06-10 23:00:00|7196|7193|7190.8|7187.8|7198.6|7196.2|7189.3|7187.1|1493
1623369600000|2021-06-11 00:00:00|7190.3|7188.5|7193.6|7191.8|7200.7|7198.9|7189.5|7187.7|2632
1623373200000|2021-06-11 01:00:00|7193.5|7191.7|7194.3|7192.5|7197|7194.8|7191.4|7189.6|2941
1623376800000|2021-06-11 02:00:00|7194.2|7192.4|7190.6|7188.8|7195.2|7193.4|7186.9|7185.1|2611
1623380400000|2021-06-11 03:00:00|7190.7|7188.9|7194.6|7192.8|7195.6|7193.8|7190.2|7188.4|2082
1623384000000|2021-06-11 04:00:00|7194.7|7192.9|7195.5|7193.7|7197.6|7195.8|7193.3|7191.5|1352
1623387600000|2021-06-11 05:00:00|7195.6|7193.8|7194.1|7191.1|7195.8|7194|7190.2|7188.4|1966
1623391200000|2021-06-11 06:00:00|7194.3|7191.3|7200.8|7197.8|7202.6|7200.7|7188.3|7186.5|3078
1623394800000|2021-06-11 07:00:00|7200.2|7198.4|7204.8|7203|7211.6|7209.7|7198.4|7196.6|3857
1623398400000|2021-06-11 08:00:00|7204.4|7202.6|7199|7197.2|7207.5|7205.7|7195.6|7193.8|3792
1623402000000|2021-06-11 09:00:00|7198.9|7197.1|7186.7|7184.9|7201.2|7199.4|7186.1|7184.3|3587
1623405600000|2021-06-11 10:00:00|7186.8|7185|7181.5|7179.7|7190.5|7188.7|7180.6|7178.5|3455
1623409200000|2021-06-11 11:00:00|7181.2|7179.4|7168|7166.2|7181.3|7179.5|7166.1|7164.3|3879
1623412800000|2021-06-11 12:00:00|7167.9|7166.1|7158|7156.2|7169.6|7167.8|7155|7153.2|3865
1623416400000|2021-06-11 13:00:00|7158.1|7156.3|7144.6|7141.6|7160.3|7158.5|7141.6|7139.8|4333
1623420000000|2021-06-11 14:00:00|7144.7|7141.7|7128.6|7126.8|7149.9|7147.4|7119.4|7117.6|5184
1623423600000|2021-06-11 15:00:00|7128.7|7126.9|7125.1|7123.3|7131|7129.2|7116.9|7115.1|3665
1623427200000|2021-06-11 16:00:00|7125.3|7123.5|7124.8|7123|7129.5|7127.7|7118.7|7116.9|2531
1623430800000|2021-06-11 17:00:00|7124.9|7123.1|7121.5|7119.7|7125.5|7123.6|7118.6|7116.8|1666
1623434400000|2021-06-11 18:00:00|7121.6|7119.8|7129.9|7128.1|7130.3|7128.5|7121.2|7119.4|1455
1623438000000|2021-06-11 19:00:00|7129.8|7128|7133|7131.2|7133.9|7132.1|7128.8|7127|1138
1623441600000|2021-06-11 20:00:00|7133.1|7131.3|7129.5|7126.5|7135.4|7133|7128.6|7125.6|1133
1623614400000|2021-06-13 20:00:00|7139.5|7129.5|7139.2|7133.5|7140.7|7134.7|7136|7127.5|129
1623618000000|2021-06-13 21:00:00|7140.5|7132.5|7135.5|7131.5|7140.5|7134|7134.2|7125.5|1366
1623621600000|2021-06-13 22:00:00|7134.8|7130.8|7138.5|7135.5|7140.8|7137.8|7132.5|7129|1871
1623625200000|2021-06-13 23:00:00|7138.3|7135.3|7139|7137.2|7141.8|7139.5|7137.1|7135.3|1243
1623628800000|2021-06-14 00:00:00|7139.1|7137.3|7134.9|7133.1|7142|7140.2|7132.1|7129.8|2814
1623632400000|2021-06-14 01:00:00|7134.8|7133|7141.9|7138.9|7142.7|7140.9|7131.9|7130.1|2584
1623636000000|2021-06-14 02:00:00|7141.2|7139.4|7141.8|7140|7144.2|7142.4|7138.8|7136.9|2143
1623639600000|2021-06-14 03:00:00|7141.9|7140.1|7140.3|7138.5|7142.8|7141|7136.6|7134.8|1978
1623643200000|2021-06-14 04:00:00|7140.4|7138.6|7146.9|7145.1|7147.5|7145.7|7138.1|7136.3|1994
1623646800000|2021-06-14 05:00:00|7146.8|7145|7145.8|7144|7149.5|7147.7|7143.3|7141.5|1606
1623650400000|2021-06-14 06:00:00|7145.7|7143.9|7139|7137.2|7148.1|7146.1|7138.5|7136.7|3359
1623654000000|2021-06-14 07:00:00|7138.8|7137|7142.9|7141.1|7144.5|7142.2|7132.5|7130.1|4213
1623657600000|2021-06-14 08:00:00|7143|7141.2|7138.4|7136.6|7145.8|7144|7127.1|7125.1|3754
1623661200000|2021-06-14 09:00:00|7138.3|7136.5|7149|7147.2|7152.3|7150.2|7137.1|7135.3|3257
1623664800000|2021-06-14 10:00:00|7148.8|7147|7150.1|7147.1|7152.3|7150.5|7143.7|7141.2|3240
1623668400000|2021-06-14 11:00:00|7149.5|7147.7|7142.7|7140.9|7150.5|7148.7|7139.6|7137.8|3266
1623672000000|2021-06-14 12:00:00|7142.9|7141.1|7143.6|7141.8|7148.2|7146.4|7138|7136.2|3810
1623675600000|2021-06-14 13:00:00|7143.7|7141.9|7147|7145.2|7152.8|7151|7141.5|7139.7|4530
1623679200000|2021-06-14 14:00:00|7147.3|7145.5|7148.5|7146.7|7153.8|7152|7142.9|7141.1|4967
1623682800000|2021-06-14 15:00:00|7148.6|7146.8|7146.3|7144.5|7151.4|7149.6|7144.6|7142.8|2990
1623686400000|2021-06-14 16:00:00|7146.2|7144.4|7142|7140.2|7148.9|7147.1|7139.5|7137.7|2126
1623690000000|2021-06-14 17:00:00|7141.8|7140|7141.8|7140|7143.1|7141.3|7139.6|7137.8|1656
1623693600000|2021-06-14 18:00:00|7141.7|7139.9|7140.4|7136.4|7142|7140.2|7136.2|7134.4|1957
1623697200000|2021-06-14 19:00:00|7140.5|7136.8|7145.2|7143.4|7146.4|7143.5|7138.5|7135.5|1462
1623700800000|2021-06-14 20:00:00|7145.1|7143.3|7143.7|7139.7|7145.3|7143.4|7141.6|7138.7|1216
1623704400000|2021-06-14 21:00:00|7145.1|7141.1|7146.8|7142.8|7149.6|7145.6|7143.3|7139.8|1572
1623708000000|2021-06-14 22:00:00|7146.3|7142.3|7146.1|7143.1|7147|7143.9|7143.5|7140.8|1572
1623711600000|2021-06-14 23:00:00|7146.2|7143.2|7143.9|7142.1|7149.8|7147.5|7143.8|7141.9|2140
1623715200000|2021-06-15 00:00:00|7144|7142.2|7142.7|7140.9|7151.8|7150|7140.5|7137.9|3162
1623718800000|2021-06-15 01:00:00|7142.8|7141|7135.3|7133.5|7146.6|7144.1|7131.9|7130.1|4190
1623722400000|2021-06-15 02:00:00|7135.2|7133.4|7142.9|7141.1|7145.3|7143.5|7134.6|7132.8|3257
1623726000000|2021-06-15 03:00:00|7142.8|7141|7151.7|7149.9|7152.7|7150.4|7139.8|7138|2414
1623729600000|2021-06-15 04:00:00|7151.8|7150|7153.8|7152|7158|7155.9|7151.8|7150|2492
1623733200000|2021-06-15 05:00:00|7153.7|7151.9|7160.4|7157.4|7160.5|7157.9|7152.7|7150.9|2585
1623736800000|2021-06-15 06:00:00|7161.1|7158.1|7151.1|7149.3|7162|7159.7|7150|7148.2|3558
1623740400000|2021-06-15 07:00:00|7151.8|7148.8|7149.9|7148.1|7154.9|7153.1|7148.5|7146.7|3782
1623744000000|2021-06-15 08:00:00|7150.7|7148.9|7139.3|7137.5|7151.9|7150.1|7136.9|7135.1|3424
1623747600000|2021-06-15 09:00:00|7139.2|7137.4|7133.5|7130.5|7139.4|7137.5|7129.7|7127.5|3233
1623751200000|2021-06-15 10:00:00|7132.5|7130.7|7133|7131.2|7136.4|7134.6|7127.2|7125.4|3130
1623754800000|2021-06-15 11:00:00|7132.9|7131.1|7127.1|7124.1|7136.5|7134.7|7124.2|7122.4|3596
1623758400000|2021-06-15 12:00:00|7126.5|7124.7|7126.7|7124.9|7135.6|7133.3|7123.5|7121.7|4209
1623762000000|2021-06-15 13:00:00|7126.8|7125|7131|7129.2|7134.6|7132.4|7122.9|7121.1|4493
1623765600000|2021-06-15 14:00:00|7131.7|7128.7|7115.6|7113.8|7133.6|7131.3|7105.9|7104.1|4986
1623769200000|2021-06-15 15:00:00|7115.7|7113.9|7110.5|7108.7|7123.7|7121.9|7110.3|7108.5|3259
1623772800000|2021-06-15 16:00:00|7110.6|7108.8|7119.4|7117.6|7121|7119.2|7108.4|7106.6|3119
1623776400000|2021-06-15 17:00:00|7119.3|7117.5|7119.6|7117.8|7122.3|7120.5|7116.7|7114.9|3329
1623780000000|2021-06-15 18:00:00|7119.7|7117.9|7122.7|7119.7|7122.8|7121|7119.5|7117.7|2820
1623783600000|2021-06-15 19:00:00|7123.1|7120.1|7123|7121.2|7123.2|7121.3|7118.5|7114.8|1672
1623787200000|2021-06-15 20:00:00|7123.3|7121.5|7124.3|7120.3|7129.3|7126.7|7121.4|7118.9|1532
1623790800000|2021-06-15 21:00:00|7122.9|7118.9|7126.6|7123.6|7127.7|7124.5|7122.2|7118.2|1301
1623794400000|2021-06-15 22:00:00|7126.9|7123.8|7123.4|7120.4|7127.5|7124.3|7120.5|7117.9|1438
1623798000000|2021-06-15 23:00:00|7123.5|7120.5|7122.6|7120.8|7125.3|7123|7119.1|7116.6|1545
1623801600000|2021-06-16 00:00:00|7122.5|7120.7|7127.7|7125.9|7132.5|7130.7|7122.5|7120.7|2494
1623805200000|2021-06-16 01:00:00|7127.9|7126.1|7134.2|7132.4|7135.3|7133.5|7126.5|7124.7|2904
1623808800000|2021-06-16 02:00:00|7134.3|7132.5|7138.7|7136.9|7140.5|7138.7|7133.5|7131.7|3007
1623812400000|2021-06-16 03:00:00|7138.8|7137|7140.6|7138.8|7141.9|7140.1|7136.6|7134.8|2512
1623816000000|2021-06-16 04:00:00|7140.7|7138.9|7141.7|7139.9|7142.5|7140.7|7136.2|7134.4|2488
1623819600000|2021-06-16 05:00:00|7141.8|7140|7139.7|7137.9|7144.4|7142.6|7138.4|7136.6|3051
1623823200000|2021-06-16 06:00:00|7140.2|7138.4|7147.5|7144.5|7150.6|7148.4|7136.9|7135.1|3095
1623826800000|2021-06-16 07:00:00|7147.6|7144.6|7139.4|7137.6|7150.2|7147.9|7138.3|7136.5|3740
1623830400000|2021-06-16 08:00:00|7139.6|7137.8|7143.2|7140.2|7143.2|7140.9|7135.8|7134|2853
1623834000000|2021-06-16 09:00:00|7143.1|7140.1|7145.3|7143.5|7145.8|7144|7137.2|7135.4|2535
1623837600000|2021-06-16 10:00:00|7145.4|7143.6|7145.5|7142.5|7147.3|7145.5|7142.4|7140.6|2619
1623841200000|2021-06-16 11:00:00|7145.4|7142.4|7144.8|7143|7145.9|7144.1|7142.8|7140.5|2427
1623844800000|2021-06-16 12:00:00|7144.9|7143.1|7145.3|7143.5|7155.8|7154|7144.4|7142.6|3798
1623848400000|2021-06-16 13:00:00|7145.1|7143.3|7144.4|7142.6|7150.4|7148.6|7141.3|7139.5|3569
1623852000000|2021-06-16 14:00:00|7144.5|7142.7|7141.2|7139.4|7146.2|7144.4|7137.6|7135.8|3507
1623855600000|2021-06-16 15:00:00|7140.9|7139.1|7144.6|7142.8|7145.8|7144|7137.9|7136.1|2805
1623859200000|2021-06-16 16:00:00|7144.7|7142.9|7139.2|7137.4|7148.6|7146.8|7134.3|7132.5|3118
1623862800000|2021-06-16 17:00:00|7139|7137.2|7138.8|7135.6|7140.1|7137.3|7132.7|7130.9|2293
1623866400000|2021-06-16 18:00:00|7136.4|7134.1|7057.9|7054.9|7136.4|7134.1|7049.7|7046.7|11691
1623870000000|2021-06-16 19:00:00|7057.8|7054.8|7056.7|7054.9|7079.5|7076.5|7054|7050|6401
1623873600000|2021-06-16 20:00:00|7057.4|7054.4|7051.9|7048.5|7061.3|7058.7|7043.3|7041.5|3244
1623877200000|2021-06-16 21:00:00|7053.4|7049.6|7057.6|7053.6|7068.2|7064.2|7053.2|7049.2|2271
1623880800000|2021-06-16 22:00:00|7057.4|7053.4|7077.2|7074.2|7078.6|7075.6|7054.1|7051.1|2581
1623884400000|2021-06-16 23:00:00|7076.8|7073.8|7071.4|7069.6|7076.8|7074.3|7064.1|7061.6|2645
1623888000000|2021-06-17 00:00:00|7070.8|7069|7078.5|7076.7|7087.9|7086.1|7066.4|7064.4|5050
1623891600000|2021-06-17 01:00:00|7078.6|7076.8|7095.5|7093.7|7103.5|7100.5|7077.6|7075.8|4864
1623895200000|2021-06-17 02:00:00|7095.6|7093.8|7091.3|7089.5|7099.8|7098|7082.8|7080.5|3416
1623898800000|2021-06-17 03:00:00|7091.2|7089.4|7089.7|7087.9|7094.3|7092.5|7086.8|7085|2663
1623902400000|2021-06-17 04:00:00|7089.8|7088|7089.9|7088.1|7091.4|7089.6|7085.4|7083.6|1948
1623906000000|2021-06-17 05:00:00|7090|7088.2|7088|7085|7092.4|7090.6|7087.5|7085|2645
1623909600000|2021-06-17 06:00:00|7088.2|7085.2|7072.3|7070.5|7088.8|7086.3|7068.4|7065.8|5138
1623913200000|2021-06-17 07:00:00|7072.4|7070.6|7067.4|7065.6|7081.4|7079.6|7059.4|7057.1|5002
1623916800000|2021-06-17 08:00:00|7067.3|7065.5|7057.4|7055.6|7075.8|7073.9|7049.3|7047.5|4696
1623920400000|2021-06-17 09:00:00|7057.5|7055.7|7043.4|7041.6|7059.5|7057.7|7042.1|7039.7|4280
1623924000000|2021-06-17 10:00:00|7043.5|7041.7|7018.6|7016.8|7046.1|7044.3|7017.4|7015.6|4362
1623927600000|2021-06-17 11:00:00|7018.8|7017|7007.9|7006.1|7021.5|7019.7|7006.5|7004.7|4416
1623931200000|2021-06-17 12:00:00|7007.4|7005.6|7003.7|7001.9|7019.3|7016.8|7003.2|7001.4|5788
1623934800000|2021-06-17 13:00:00|7003.6|7001.8|7012|7009|7035.1|7033.3|7002|6999.6|5080
1623938400000|2021-06-17 14:00:00|7012.1|7009.1|7017.7|7015.9|7021.1|7019.3|7005.1|7003.3|5055
1623942000000|2021-06-17 15:00:00|7017.6|7015.8|7003.4|7001.6|7021.1|7018.9|7000.7|6998.9|4395
1623945600000|2021-06-17 16:00:00|7003.3|7001.5|6995.5|6993.7|7008.2|7005.9|6993|6991.2|4012
1623949200000|2021-06-17 17:00:00|6995.2|6993.4|7008.7|7006.9|7010.8|7009|6994.8|6993|3521
1623952800000|2021-06-17 18:00:00|7009|7007.2|7007.2|7004.2|7012.1|7009.7|7006|7004|3005
1623956400000|2021-06-17 19:00:00|7007.4|7004.4|7000.1|6998.3|7008.7|7006.9|6998.6|6996.5|2265
1623960000000|2021-06-17 20:00:00|7000|6998.2|7010.3|7006.3|7010.5|7006.5|6999.5|6997.3|1684
1623963600000|2021-06-17 21:00:00|7010.1|7006.1|7006.3|7002.3|7012.2|7008.2|7004|7000|1694
1623967200000|2021-06-17 22:00:00|7006.6|7002.6|7018.2|7015.2|7018.4|7015.4|7005.7|7001.7|1949
1623970800000|2021-06-17 23:00:00|7018.1|7015.1|7015.4|7013.6|7019.6|7017.4|7012.5|7010.2|1659
1623974400000|2021-06-18 00:00:00|7015.5|7013.7|7009.4|7007.6|7017|7015.2|7006.2|7004.4|2889
1623978000000|2021-06-18 01:00:00|7009.5|7007.7|7006.1|7004.3|7013.5|7011.7|7004.4|7002.6|2982
1623981600000|2021-06-18 02:00:00|7005.9|7004.1|7003.2|7001.4|7007.2|7005.4|7000.4|6998.6|2267
1623985200000|2021-06-18 03:00:00|7003.6|7001.8|7011.5|7009.7|7012.5|7010.7|7003.1|7001.1|1889
1623988800000|2021-06-18 04:00:00|7011.4|7009.6|6993.9|6990.9|7011.6|7009.8|6992.7|6990.3|1708
1623992400000|2021-06-18 05:00:00|6994.1|6991.1|6983.3|6981.5|6995.1|6993.1|6963|6960.2|3733
1623996000000|2021-06-18 06:00:00|6983.2|6981.4|6974.2|6972.4|6986.8|6984.7|6972.9|6970.6|3623
1623999600000|2021-06-18 07:00:00|6974.3|6972.5|6991.2|6988.2|6994.9|6992.7|6973.6|6971.5|4241
1624003200000|2021-06-18 08:00:00|6990.8|6989|6990.2|6988.4|7001.6|6999.6|6989.5|6987.2|3745
1624006800000|2021-06-18 09:00:00|6990.6|6988.8|6993.6|6991.8|7000.9|6998.5|6985.6|6983.4|3295
1624010400000|2021-06-18 10:00:00|6993.4|6991.6|6992.2|6990.4|6997.7|6995.4|6987|6985.1|3091
1624014000000|2021-06-18 11:00:00|6992.3|6990.5|6984|6982.2|6992.7|6990.9|6976.1|6974.3|3284
1624017600000|2021-06-18 12:00:00|6983.8|6982|6964.5|6962.7|6984|6982.2|6950.4|6948.6|5472
1624021200000|2021-06-18 13:00:00|6964.4|6962.6|6947.3|6945.5|6964.7|6962.7|6941|6939.2|5209
1624024800000|2021-06-18 14:00:00|6947.6|6944.6|6930|6928.2|6948.2|6946|6923.9|6922.1|5998
1624028400000|2021-06-18 15:00:00|6929.9|6928.1|6939.1|6937.3|6942|6939.7|6924.3|6922.4|4738
1624032000000|2021-06-18 16:00:00|6939|6937.2|6939.2|6937.4|6947.4|6945.6|6936.7|6934.9|3358
1624035600000|2021-06-18 17:00:00|6939.1|6937.3|6949.2|6947.4|6952.1|6950.3|6937.9|6936.1|3148
1624039200000|2021-06-18 18:00:00|6949.1|6947.3|6944.4|6941.4|6954.6|6952.8|6943.4|6940.6|3493
1624042800000|2021-06-18 19:00:00|6944|6941|6939.2|6936.2|6948.3|6946.5|6938.3|6935.7|2695
1624046400000|2021-06-18 20:00:00|6938.9|6935.9|6935.1|6931.1|6940.6|6937.6|6930.5|6927.1|2500
1624219200000|2021-06-20 20:00:00|6950|6940|6943|6933|6959.9|6949.9|6939.8|6931|187
1624222800000|2021-06-20 21:00:00|6944.9|6934.9|6940.6|6936.6|6950.1|6940.1|6935.8|6931.4|1156
1624226400000|2021-06-20 22:00:00|6941.1|6937.1|6949.4|6946.4|6951.9|6948.9|6939.4|6935.8|2875
1624230000000|2021-06-20 23:00:00|6949.2|6946.2|6949.7|6946.7|6953.7|6951.2|6946.5|6943.5|1992
1624233600000|2021-06-21 00:00:00|6948.7|6946.9|6958.4|6956.6|6959.3|6957.5|6946.5|6944.3|3589
1624237200000|2021-06-21 01:00:00|6958.5|6956.7|6951.9|6948.9|6964.7|6962.5|6948.5|6946|4124
1624240800000|2021-06-21 02:00:00|6952|6949|6969.5|6967.7|6974.5|6971.9|6950.2|6947.9|3726
1624244400000|2021-06-21 03:00:00|6969.6|6967.8|6958|6955|6970.2|6968.4|6944|6942.2|4120
1624248000000|2021-06-21 04:00:00|6957.4|6955.6|6956.5|6954.7|6960|6958.2|6950.8|6948.9|2688
1624251600000|2021-06-21 05:00:00|6956.4|6954.6|6958.8|6957|6958.8|6957|6948.2|6946.4|3087
1624255200000|2021-06-21 06:00:00|6958.7|6956.9|6960.2|6958.4|6973.4|6971.1|6957.9|6956.1|4230
1624258800000|2021-06-21 07:00:00|6960.7|6957.7|6963.6|6960.6|6966.1|6963.5|6944.8|6942.6|4766
1624262400000|2021-06-21 08:00:00|6964.3|6961.3|6964.4|6962.6|6966.1|6963.7|6956.2|6953.9|4124
1624266000000|2021-06-21 09:00:00|6964.6|6962.8|6975.7|6972.7|6978.1|6975.7|6960.7|6958.9|3775
1624269600000|2021-06-21 10:00:00|6974.9|6973.1|6972|6970.2|6976.5|6974.7|6964.3|6962|3491
1624273200000|2021-06-21 11:00:00|6971.7|6969.9|6975.2|6973.4|6978.3|6976.5|6965.3|6963.5|3369
1624276800000|2021-06-21 12:00:00|6975.3|6973.5|6968.7|6966.9|6975.3|6973.5|6964.6|6962.8|4121
1624280400000|2021-06-21 13:00:00|6968.9|6967.1|6981.2|6979.4|6983.3|6981.4|6968.3|6966.3|4755
1624284000000|2021-06-21 14:00:00|6981.4|6979.6|6983.7|6981.9|6992.8|6991|6978.6|6976.8|5584
1624287600000|2021-06-21 15:00:00|6984.2|6982.4|6987.7|6985.9|6991.3|6989.5|6981.9|6980.1|3985
1624291200000|2021-06-21 16:00:00|6987.6|6985.8|6994|6992.2|6996.4|6994.6|6987.2|6985.4|3540
1624294800000|2021-06-21 17:00:00|6994.2|6992.4|6995.7|6993.9|6999.1|6997.3|6992.2|6990.4|3271
1624298400000|2021-06-21 18:00:00|6995.6|6993.8|6992.9|6988.9|6999.4|6997.6|6992.6|6988.6|3369
1624302000000|2021-06-21 19:00:00|6988.6|6984.6|6994.2|6992.4|7000.2|6998.4|6986.9|6982.9|2477
1624305600000|2021-06-21 20:00:00|6994.1|6992.3|6990.9|6986.9|6994.4|6992.4|6989.1|6985.1|1681
1624309200000|2021-06-21 21:00:00|6990.6|6986.6|6993.6|6989.6|6996.1|6992.1|6987.2|6983.2|1599
1624312800000|2021-06-21 22:00:00|6993.3|6989.3|6992.9|6989.9|6994.5|6991.5|6987.7|6983.7|1760
1624316400000|2021-06-21 23:00:00|6993.1|6990.1|6986.4|6984.6|6995.9|6993.9|6986|6983.6|2004
1624320000000|2021-06-22 00:00:00|6986.3|6984.5|6981.7|6979.9|6986.9|6984.7|6977.3|6975|2922
1624323600000|2021-06-22 01:00:00|6981.8|6980|6978.3|6976.5|6984.5|6982.2|6970.6|6968.8|3235
1624327200000|2021-06-22 02:00:00|6978.5|6976.7|6976.5|6974.7|6982.8|6981|6974.8|6973|3507
1624330800000|2021-06-22 03:00:00|6976.6|6974.8|6977.5|6975.7|6980.4|6978.6|6975|6973.2|2317
1624334400000|2021-06-22 04:00:00|6977.4|6975.6|6978.8|6977|6983|6981.2|6976.8|6975|1853
1624338000000|2021-06-22 05:00:00|6979|6977.2|6966.2|6963.2|6979.9|6978.1|6964.4|6962.6|2813
1624341600000|2021-06-22 06:00:00|6966.3|6963.3|6986|6984.2|6989.2|6987.4|6964.7|6962.9|4251
1624345200000|2021-06-22 07:00:00|6986.4|6984.6|6975.4|6973.6|6991.1|6989|6973.3|6971.5|4915
1624348800000|2021-06-22 08:00:00|6975.3|6973.5|6975.9|6974.1|6977.5|6975.3|6969.1|6967.3|4136
1624352400000|2021-06-22 09:00:00|6976.1|6974.3|6975.2|6972.2|6980.2|6978.2|6969.8|6967.8|3591
1624356000000|2021-06-22 10:00:00|6974.6|6972.8|6981.5|6979.7|6985.2|6983.4|6974|6972.2|3535
1624359600000|2021-06-22 11:00:00|6981.4|6979.6|6990.2|6988.4|6994|6992.2|6979.7|6977.9|3479
1624363200000|2021-06-22 12:00:00|6990.3|6988.5|6978.6|6976.8|6994.6|6992.8|6973.2|6970.9|4171
1624366800000|2021-06-22 13:00:00|6978.1|6976.3|6984.8|6981.8|6993.1|6990.5|6974|6971.1|4798
1624370400000|2021-06-22 14:00:00|6984.7|6981.7|6990.1|6988.3|6998.7|6996.3|6981.8|6980|5136
1624374000000|2021-06-22 15:00:00|6990|6988.2|7002.4|7000.6|7008.7|7006|6989.9|6988.1|3904
1624377600000|2021-06-22 16:00:00|7002.1|7000.3|7019.6|7017.8|7019.6|7017.8|7001.7|6999.9|3840
1624381200000|2021-06-22 17:00:00|7019.5|7017.7|7019.1|7017.3|7021.8|7020|7015.8|7014|3214
1624384800000|2021-06-22 18:00:00|7019.5|7017.7|7028.8|7025.8|7030.7|7028.5|7018.3|7016.5|3291
1624388400000|2021-06-22 19:00:00|7028.3|7024.3|7026.1|7024.3|7037.4|7035.2|7025.3|7022.3|2984
1624392000000|2021-06-22 20:00:00|7026.3|7024.5|7027|7023|7029.8|7027.6|7018.1|7014.1|1719
1624395600000|2021-06-22 21:00:00|7026.9|7022.9|7028.1|7024.1|7030.1|7026.1|7017.1|7013.1|1899
1624399200000|2021-06-22 22:00:00|7028.2|7024.2|7019.8|7016.8|7029.6|7025.6|7019.6|7016.6|1441
1624402800000|2021-06-22 23:00:00|7019.9|7016.9|7018|7016.2|7025.7|7023.6|7017.8|7015.5|1439
1624406400000|2021-06-23 00:00:00|7017.2|7015.4|7011.5|7009.7|7023.2|7021.4|7008.7|7006.9|2829
1624410000000|2021-06-23 01:00:00|7011.7|7009.9|6999.2|6997.4|7015.8|7014|6998.2|6996.4|3096
1624413600000|2021-06-23 02:00:00|6999.4|6997.6|7005.7|7003.9|7009.5|7007.7|6996.6|6994.8|2411
1624417200000|2021-06-23 03:00:00|7005.8|7004|7009.1|7007.3|7010.2|7008.4|7005.5|7003.7|1856
1624420800000|2021-06-23 04:00:00|7009.2|7007.4|7007.3|7005.5|7009.4|7007.6|7005.9|7004.1|1498
1624424400000|2021-06-23 05:00:00|7007.4|7005.6|7009.2|7006.2|7013.5|7011.7|7002.7|7000.9|2191
1624428000000|2021-06-23 06:00:00|7009.6|7006.6|7021.3|7019.5|7024.9|7022.9|7003.8|7002|3868
1624431600000|2021-06-23 07:00:00|7020.4|7018.6|7030.1|7027.1|7032.2|7029.4|7017.4|7014.6|4679
1624435200000|2021-06-23 08:00:00|7029.6|7026.6|7040.2|7038.4|7046.6|7044.3|7028.5|7026|4267
1624438800000|2021-06-23 09:00:00|7040.4|7038.6|7035.7|7033.9|7043.2|7041|7035.3|7033.5|3213
1624442400000|2021-06-23 10:00:00|7035.6|7033.8|7042.7|7040.9|7047.8|7046|7035|7033.1|3063
1624446000000|2021-06-23 11:00:00|7042.8|7041|7050.5|7048.7|7054.5|7052.7|7035.2|7033.4|3739
1624449600000|2021-06-23 12:00:00|7050.6|7048.8|7050.6|7048.8|7058.4|7056.6|7047.4|7045.4|4384
1624453200000|2021-06-23 13:00:00|7050.5|7048.7|7069.2|7066.2|7069.3|7066.8|7046.1|7044.3|4405
1624456800000|2021-06-23 14:00:00|7069|7066|7051.4|7049.6|7070.2|7068.4|7048.9|7047.1|4100
1624460400000|2021-06-23 15:00:00|7051.6|7049.8|7059.1|7057.3|7060.4|7058.6|7048.3|7046.5|3254
1624464000000|2021-06-23 16:00:00|7058.7|7056.9|7046.3|7044.5|7061.4|7059.6|7045.2|7043.4|2812
1624467600000|2021-06-23 17:00:00|7046.4|7044.6|7048.3|7046.5|7050.2|7048.4|7044.3|7042.5|2578
1624471200000|2021-06-23 18:00:00|7048.4|7046.6|7046.1|7042.1|7057.6|7053.6|7040.6|7038.1|2328
1624474800000|2021-06-23 19:00:00|7045.6|7041.6|7042.5|7040.7|7053.2|7049.2|7037.7|7034.9|2094
1624478400000|2021-06-23 20:00:00|7041.9|7040.1|7049.2|7045.2|7052.3|7048.3|7038.9|7035.9|1326
1624482000000|2021-06-23 21:00:00|7048.8|7044.8|7046.4|7042.4|7050|7046.1|7030.3|7026.3|1220
1624485600000|2021-06-23 22:00:00|7045.8|7041.8|7048.1|7045.1|7051.1|7048.1|7045.4|7041.4|1298
1624489200000|2021-06-23 23:00:00|7048.3|7045.3|7046.3|7043.3|7050.1|7047.7|7044.9|7042|1471
1624492800000|2021-06-24 00:00:00|7046.4|7043.4|7051|7049.2|7053.2|7051.4|7044.2|7041.8|2290
1624496400000|2021-06-24 01:00:00|7051.2|7049.4|7050.5|7048.7|7051.8|7050|7042.7|7040.9|2939
1624500000000|2021-06-24 02:00:00|7050.4|7048.6|7053.5|7051.7|7055.5|7053.7|7049.3|7047.5|2504
1624503600000|2021-06-24 03:00:00|7053.6|7051.8|7050.4|7048.6|7055.3|7053.5|7049.3|7047.5|1706
1624507200000|2021-06-24 04:00:00|7050.3|7048.5|7050.4|7048.6|7052.2|7050.4|7049.8|7047.9|1176
1624510800000|2021-06-24 05:00:00|7050.8|7049|7051|7048|7054.6|7052.8|7048.1|7046.2|2403
1624514400000|2021-06-24 06:00:00|7050.9|7047.9|7059.9|7058.1|7063.6|7061.6|7046.7|7043.8|3312
1624518000000|2021-06-24 07:00:00|7059.6|7057.8|7055.4|7052.4|7066.1|7063.1|7051.2|7049.4|3664
1624521600000|2021-06-24 08:00:00|7055.5|7052.5|7056.2|7054.4|7063.2|7060.8|7053.2|7051.1|3322
1624525200000|2021-06-24 09:00:00|7056.1|7054.3|7060.3|7057.3|7061.7|7059.7|7049.4|7047.2|2708
1624528800000|2021-06-24 10:00:00|7060.4|7057.4|7065.7|7062.7|7068.2|7066.4|7057.5|7055.7|2654
1624532400000|2021-06-24 11:00:00|7065.6|7062.6|7063.3|7061.5|7066.4|7064.3|7055.1|7053.3|3626
1624536000000|2021-06-24 12:00:00|7063.2|7061.4|7070.2|7068.4|7074.7|7072.8|7059.9|7058.1|3987
1624539600000|2021-06-24 13:00:00|7070.1|7068.3|7071.5|7069.7|7073|7071.2|7060.2|7058.4|4284
1624543200000|2021-06-24 14:00:00|7071.4|7069.6|7048.5|7046.7|7072.7|7070.9|7046.3|7044.5|4935
1624546800000|2021-06-24 15:00:00|7048.6|7046.8|7050.4|7048.6|7059.7|7057.1|7047.5|7045.7|3925
1624550400000|2021-06-24 16:00:00|7050.5|7048.7|7060.6|7058.8|7062.7|7060.9|7050.3|7048.5|3478
1624554000000|2021-06-24 17:00:00|7060.5|7058.7|7062.7|7060.9|7066.7|7064.9|7060.5|7058.7|3391
1624557600000|2021-06-24 18:00:00|7062.9|7061.1|7066.6|7063.6|7070.3|7068.5|7062.8|7061|3353
1624561200000|2021-06-24 19:00:00|7066.4|7063.4|7066.5|7064.7|7070.3|7068.2|7061.7|7057.7|2308
1624564800000|2021-06-24 20:00:00|7066.4|7064.6|7062.4|7058.4|7068.2|7065.7|7060.7|7056.7|1267
1624568400000|2021-06-24 21:00:00|7062.3|7058.3|7060.8|7056.8|7065.6|7061.6|7058.9|7055.8|1086
1624572000000|2021-06-24 22:00:00|7060.7|7056.7|7062.6|7059.6|7064.1|7061.1|7060.7|7056.7|1284
1624575600000|2021-06-24 23:00:00|7062.9|7059.9|7063.8|7060.8|7066.8|7064.7|7060.3|7057.9|1505
1624579200000|2021-06-25 00:00:00|7063.6|7060.6|7067.4|7065.6|7072.8|7070.6|7060.5|7057.5|3123
1624582800000|2021-06-25 01:00:00|7067.3|7065.5|7071.5|7069.7|7075|7073.2|7067.3|7065.5|3295
1624586400000|2021-06-25 02:00:00|7071.6|7069.8|7069.3|7067.5|7074.2|7072.4|7068.1|7066|2744
1624590000000|2021-06-25 03:00:00|7069.2|7067.4|7076.3|7074.5|7076.8|7074.6|7067.8|7066|1724
1624593600000|2021-06-25 04:00:00|7076.4|7074.6|7072.8|7071|7077.7|7075.8|7072.5|7070.3|1764
1624597200000|2021-06-25 05:00:00|7072.7|7070.9|7076.9|7075.1|7077|7075.2|7071.3|7069.5|2265
1624600800000|2021-06-25 06:00:00|7078|7075|7081.1|7079.3|7083.1|7081.3|7073.2|7071.1|3236
1624604400000|2021-06-25 07:00:00|7081.2|7079.4|7083.1|7080.1|7084.1|7081.8|7074.4|7072|3814
1624608000000|2021-06-25 08:00:00|7082.4|7080.6|7077.1|7075.3|7083.1|7081.3|7073.9|7072.1|3262
1624611600000|2021-06-25 09:00:00|7076.8|7075|7069|7067.2|7078.5|7076.7|7069|7067.2|3014
1624615200000|2021-06-25 10:00:00|7068.9|7067.1|7071.9|7070.1|7074.2|7072.3|7065.2|7063.4|2640
1624618800000|2021-06-25 11:00:00|7072|7070.2|7071.9|7070.1|7074.7|7072.5|7065.1|7063.3|2662
1624622400000|2021-06-25 12:00:00|7072.1|7070.3|7092.1|7090.3|7092.7|7090.6|7071.9|7070.1|4934
1624626000000|2021-06-25 13:00:00|7092.2|7090.4|7094.2|7091.2|7096.4|7094.6|7086.7|7084.4|4327
1624629600000|2021-06-25 14:00:00|7094.4|7091.4|7082|7080.2|7094.4|7091.4|7080|7078.2|5209
1624633200000|2021-06-25 15:00:00|7082.1|7080.3|7074.7|7072.9|7085.2|7083.4|7072.1|7070|3684
1624636800000|2021-06-25 16:00:00|7074.8|7073|7068.1|7066.3|7075.1|7073.3|7067|7065.2|2690
1624640400000|2021-06-25 17:00:00|7068|7066.2|7063.9|7062.1|7069.8|7068|7061.8|7060|2702
1624644000000|2021-06-25 18:00:00|7063.5|7061.7|7063.1|7060.1|7065.2|7063.4|7056.9|7055.1|2483
1624647600000|2021-06-25 19:00:00|7062.9|7059.9|7069.9|7068.1|7071.7|7069.7|7060.9|7058.6|1863
1624651200000|2021-06-25 20:00:00|7070.6|7067.6|7068|7064|7076.7|7072.7|7066.7|7062.7|1979
1624824000000|2021-06-27 20:00:00|7077.9|7067.9|7072.6|7062.6|7078|7068|7065.8|7055.8|61
1624827600000|2021-06-27 21:00:00|7084.5|7074.5|7074.8|7065.6|7085.8|7075.8|7061.7|7051.1|1333
1624831200000|2021-06-27 22:00:00|7074.6|7065.4|7066.4|7063.4|7083.1|7071.5|7063.3|7060.3|1923
1624834800000|2021-06-27 23:00:00|7066.5|7063.5|7069.6|7067.8|7070.8|7068.3|7065.6|7062.7|1750
1624838400000|2021-06-28 00:00:00|7069.7|7067.9|7076.9|7075.1|7079.5|7077.2|7065.8|7063.3|2884
1624842000000|2021-06-28 01:00:00|7076.8|7075|7069.4|7067.6|7079.4|7077.6|7064.1|7062.1|3739
1624845600000|2021-06-28 02:00:00|7069.5|7067.7|7068.9|7067.1|7073.7|7071.7|7064.3|7062.5|3339
1624849200000|2021-06-28 03:00:00|7068.8|7067|7072.1|7070.3|7073.3|7071.5|7067.8|7066|2366
1624852800000|2021-06-28 04:00:00|7072.2|7070.4|7068.8|7067|7072.2|7070.4|7067.8|7066|1806
1624856400000|2021-06-28 05:00:00|7068.7|7066.9|7072.2|7070.4|7077|7075.2|7067.7|7065.9|2507
1624860000000|2021-06-28 06:00:00|7072.1|7070.3|7079.5|7077.7|7081.3|7079.5|7068.2|7065.9|3559
1624863600000|2021-06-28 07:00:00|7079.6|7077.8|7076.5|7074.7|7087.6|7085.8|7075.7|7073.9|4418
1624867200000|2021-06-28 08:00:00|7076.6|7074.8|7065.9|7064.1|7077.1|7074.8|7059.4|7057.1|4572
1624870800000|2021-06-28 09:00:00|7065.8|7064|7058.2|7055.2|7068.6|7065.8|7057.1|7055.2|3480
1624874400000|2021-06-28 10:00:00|7057.5|7055.7|7059|7057.2|7063.3|7061.3|7053.8|7051.4|3451
1624878000000|2021-06-28 11:00:00|7058.9|7057.1|7036.9|7035.1|7060.7|7058.9|7035.6|7033.8|3881
1624881600000|2021-06-28 12:00:00|7037|7035.2|7039.7|7037.9|7042.9|7041.1|7033.9|7032.1|4709
1624885200000|2021-06-28 13:00:00|7039.8|7038|7044.6|7042.8|7044.8|7043|7034|7032.2|4603
1624888800000|2021-06-28 14:00:00|7044.5|7042.7|7045.4|7043.6|7049.8|7048|7041.8|7039.9|5263
1624892400000|2021-06-28 15:00:00|7045.5|7043.7|7053.1|7051.3|7057.3|7055.5|7044.4|7042.6|4027
1624896000000|2021-06-28 16:00:00|7053.2|7051.4|7044.1|7042.3|7053.5|7051.7|7040.6|7038.8|3345
1624899600000|2021-06-28 17:00:00|7044.2|7042.4|7044.6|7042.8|7047.2|7045.4|7042.3|7040.5|3008
1624903200000|2021-06-28 18:00:00|7044.4|7042.6|7045.8|7042.5|7048.2|7046.4|7041.7|7039.5|2597
1624906800000|2021-06-28 19:00:00|7046.4|7042.6|7042.1|7040.3|7047|7042.8|7041|7038.7|1418
1624910400000|2021-06-28 20:00:00|7042|7040.2|7044.7|7033.8|7045.8|7042.1|7041.9|7031.1|975
1624914000000|2021-06-28 21:00:00|7043.3|7037.3|7044.6|7040|7051.2|7044.7|7042.5|7032.5|1717
1624917600000|2021-06-28 22:00:00|7043.9|7040.1|7043.4|7040.4|7044.6|7041.4|7041.7|7038.7|1212
1624921200000|2021-06-28 23:00:00|7043.5|7040.5|7050|7047|7050.1|7047.7|7042.9|7040.2|1548
1624924800000|2021-06-29 00:00:00|7050.1|7047.1|7045.2|7043.4|7053|7050|7038.4|7036.4|2778
1624928400000|2021-06-29 01:00:00|7045.1|7043.3|7043.8|7042|7051.8|7049.5|7042.9|7041.1|3611
1624932000000|2021-06-29 02:00:00|7043.7|7041.9|7033.3|7030.3|7044.5|7042.7|7028|7026.2|3337
1624935600000|2021-06-29 03:00:00|7033.4|7030.4|7029.7|7027.9|7033.9|7032|7023.8|7021.7|2927
1624939200000|2021-06-29 04:00:00|7029.8|7028|7026.9|7025.1|7033.5|7031.7|7026.8|7025|1738
1624942800000|2021-06-29 05:00:00|7027.1|7025.3|7035.1|7033.3|7035.7|7033.9|7024.7|7022.9|2608
1624946400000|2021-06-29 06:00:00|7035|7033.2|7030|7028.2|7038.4|7036.1|7026.8|7025|3472
1624950000000|2021-06-29 07:00:00|7029.9|7028.1|7015.1|7013.3|7031|7028.7|7013.4|7011|4086
1624953600000|2021-06-29 08:00:00|7015|7013.2|7001.4|6999.6|7016.1|7014.3|6995|6993.1|4580
1624957200000|2021-06-29 09:00:00|7001.5|6999.7|7001.9|7000.1|7008.3|7006.2|6995.4|6993|3514
1624960800000|2021-06-29 10:00:00|7001.8|7000|6998.1|6996.3|7006.2|7004.4|6995.4|6993|2375
1624964400000|2021-06-29 11:00:00|7001.6|6999.8|6986.6|6984.8|7001.8|7000|6984|6982.2|4170
1624968000000|2021-06-29 12:00:00|6986.7|6984.9|6988.2|6985.2|6995.3|6993.5|6980.2|6978.4|5173
1624971600000|2021-06-29 13:00:00|6988.1|6985.1|6987.3|6984.3|6998.3|6996.5|6985.9|6983.3|4245
1624975200000|2021-06-29 14:00:00|6987.5|6984.5|6994|6992.2|6995.3|6993.5|6982|6980.2|4911
1624978800000|2021-06-29 15:00:00|6994.2|6992.4|6995.9|6994.1|6997.7|6995.9|6990.7|6988.9|3669
1624982400000|2021-06-29 16:00:00|6995.8|6994|6994.1|6992.3|6997.8|6996|6989.4|6987.6|3184
1624986000000|2021-06-29 17:00:00|6994|6992.2|6991.6|6989.8|6994.3|6992.5|6989.2|6987.4|2113
1624989600000|2021-06-29 18:00:00|6991.5|6989.7|6994.8|6986.6|6997.2|6994.9|6990.2|6982.1|2041
1624993200000|2021-06-29 19:00:00|6994|6984.4|6992.2|6990.4|6996.4|6992.9|6988.1|6984.4|1639
1624996800000|2021-06-29 20:00:00|6991.9|6990.1|6994.4|6991.4|6996.8|6994.4|6991.5|6989.7|1265
1625000400000|2021-06-29 21:00:00|6994.6|6991.2|7003.9|6990.9|7010.9|6997.9|6991.2|6985.2|2190
1625004000000|2021-06-29 22:00:00|7004.1|6991.1|6992.7|6989.7|7004.1|6995.3|6991.3|6987.4|2081
1625007600000|2021-06-29 23:00:00|6992.5|6989.5|6990|6988.2|6994.5|6991.6|6989|6986.7|1940
1625011200000|2021-06-30 00:00:00|6989.9|6988.1|6995.7|6992.7|6998.3|6996.5|6988.9|6987|2869
1625014800000|2021-06-30 01:00:00|6995.8|6992.8|6997.9|6996.1|7002.6|7000.2|6992.3|6990.5|3240
1625018400000|2021-06-30 02:00:00|6998|6996.2|7002.2|7000.4|7004.1|7002.3|6996.7|6994.9|2383
1625022000000|2021-06-30 03:00:00|7002.1|7000.3|7002.2|7000.4|7003.1|7001.3|6995.2|6993.4|2478
1625025600000|2021-06-30 04:00:00|7002.1|7000.3|6997.9|6996.1|7004.4|7002.6|6995.8|6994|2155
1625029200000|2021-06-30 05:00:00|6997.5|6995.7|6998.8|6995.8|7005.3|7003.5|6997.5|6995.7|2742
1625032800000|2021-06-30 06:00:00|6998.7|6995.7|7006.2|7004.4|7008|7005.8|6996.2|6994.2|3127
1625036400000|2021-06-30 07:00:00|7006.1|7004.3|6994.9|6993.1|7006.1|7004.3|6991.4|6989.6|3725
1625040000000|2021-06-30 08:00:00|6994.8|6993|6979.8|6978|6995.3|6993.5|6978|6976.2|4177
1625043600000|2021-06-30 09:00:00|6979.9|6978.1|6983.5|6981.7|6987.2|6984.9|6977.5|6975.2|3540
1625047200000|2021-06-30 10:00:00|6983.8|6982|6986.4|6983.4|6989.9|6988|6979.8|6977.8|2735
1625050800000|2021-06-30 11:00:00|6986.3|6983.3|6991.6|6989.8|6993.3|6991.5|6983.8|6982|3393
1625054400000|2021-06-30 12:00:00|6991.5|6989.7|6979.4|6977.6|6992.4|6990.6|6972.5|6970.7|4492
1625058000000|2021-06-30 13:00:00|6979.5|6977.7|6983|6980|6985.1|6982.7|6965.9|6964.1|4161
1625061600000|2021-06-30 14:00:00|6982.9|6979.9|6990.7|6987.7|6996.8|6994.3|6975.2|6973.4|4209
1625065200000|2021-06-30 15:00:00|6990.1|6988.3|6979.1|6977.3|6990.1|6988.3|6974.1|6972.3|3727
1625068800000|2021-06-30 16:00:00|6978.9|6977.1|6981.7|6979.9|6986.2|6984.4|6977.7|6975.9|2962
1625072400000|2021-06-30 17:00:00|6981.8|6980|6984|6982.2|6988.9|6987.1|6981.6|6979.8|2421
1625076000000|2021-06-30 18:00:00|6983.9|6982.1|6986.5|6983.5|6987.5|6983.7|6980.6|6978.8|2007
1625079600000|2021-06-30 19:00:00|6986.1|6983.1|6989.8|6988|6994.6|6992.2|6982.4|6977.4|1872
1625083200000|2021-06-30 20:00:00|6989.9|6988.1|6992.7|6986.2|6993.9|6989.6|6984.5|6982.5|2649
1625086800000|2021-06-30 21:00:00|6994.5|6983|6993.9|6988.8|6998.1|6990.7|6987.4|6974.4|2834
1625090400000|2021-06-30 22:00:00|6993.8|6988.9|6993.8|6990.8|6995.6|6991.9|6991|6987.8|1427
1625094000000|2021-06-30 23:00:00|6994.5|6991.5|6997.5|6994.5|6998.7|6996.3|6993.8|6991.2|1568
1625097600000|2021-07-01 00:00:00|6997.4|6994.4|6982.8|6981|6997.4|6995.5|6982.7|6980.9|2451
1625101200000|2021-07-01 01:00:00|6982.9|6981.1|6990|6988.2|6992.3|6989.9|6982.9|6981.1|2381
1625104800000|2021-07-01 02:00:00|6989.6|6987.8|6991|6989.2|6991.3|6989.5|6985.1|6982.7|2238
1625108400000|2021-07-01 03:00:00|6990.5|6988.7|6991.9|6990.1|6993.1|6991.3|6986.7|6984.9|1916
1625112000000|2021-07-01 04:00:00|6992|6990.2|6989|6987.2|6994.2|6992.4|6987.2|6985.4|1520
1625115600000|2021-07-01 05:00:00|6989.1|6987.3|6983.4|6981.6|6991.5|6989.7|6981.7|6979.9|2215
1625119200000|2021-07-01 06:00:00|6983.8|6982|6986.6|6984.8|6988.3|6986.5|6975.7|6973.9|2645
1625122800000|2021-07-01 07:00:00|6986.7|6984.9|6995|6993.2|7004.1|7002.3|6985.2|6983|3578
1625126400000|2021-07-01 08:00:00|6995.1|6993.3|6985.3|6983.5|6997.4|6995.6|6981.9|6979.5|3210
1625130000000|2021-07-01 09:00:00|6985.2|6983.4|6986.9|6985.1|6991.7|6989.9|6982.4|6980.6|3227
1625133600000|2021-07-01 10:00:00|6986.8|6985|6987|6985.2|6987.5|6985.7|6975.9|6974.1|3374
1625137200000|2021-07-01 11:00:00|6986.5|6984.7|7002.9|7001.1|7003.1|7001.3|6985.8|6984|3200
1625140800000|2021-07-01 12:00:00|7002.8|7001|7007.2|7005.4|7008.9|7007.1|6996.6|6994.6|3501
1625144400000|2021-07-01 13:00:00|7007.4|7005.6|7004.7|7001.7|7010.9|7009.1|6997.5|6995.7|3975
1625148000000|2021-07-01 14:00:00|7005|7002|6988.8|6987|7008.7|7006.3|6983.8|6981.6|4600
1625151600000|2021-07-01 15:00:00|6988.7|6986.9|6980.1|6978.3|6989.1|6987.3|6972.5|6970.3|3918
1625155200000|2021-07-01 16:00:00|6979.9|6978.1|6974.9|6973.1|6984.3|6982.5|6973.2|6971.4|3194
1625158800000|2021-07-01 17:00:00|6975|6973.2|6970.6|6968.8|6980.7|6978.9|6970|6968.2|2625
1625162400000|2021-07-01 18:00:00|6970.9|6969.1|6966.9|6963.9|6973.3|6971.5|6962.7|6960.9|1894
1625166000000|2021-07-01 19:00:00|6970.2|6962.8|6967.9|6966.1|6971.8|6966.7|6963.4|6961.3|1400
1625169600000|2021-07-01 20:00:00|6967.3|6965.5|6975.5|6965.3|6978|6969.9|6964.7|6962.4|1386
1625173200000|2021-07-01 21:00:00|6977.3|6965.4|6971.5|6963.6|6983.3|6970.3|6970.3|6962|1582
1625176800000|2021-07-01 22:00:00|6971.6|6963.9|6970.3|6967.3|6971.6|6968.1|6963.6|6960.6|1323
1625180400000|2021-07-01 23:00:00|6970|6967|6963.7|6961.9|6970.2|6967.7|6963.6|6961.8|1469
1625184000000|2021-07-02 00:00:00|6963.8|6962|6961.9|6960.1|6968|6966.2|6961.4|6959.6|1988
1625187600000|2021-07-02 01:00:00|6961.4|6959.6|6963.6|6961.8|6966.9|6965|6959.7|6957.6|2885
1625191200000|2021-07-02 02:00:00|6963.7|6961.9|6964.6|6962.8|6965.7|6963.9|6961.1|6959.3|2448
1625194800000|2021-07-02 03:00:00|6964.5|6962.7|6965.2|6963.4|6966.2|6964.1|6963|6961.2|1767
1625198400000|2021-07-02 04:00:00|6965.3|6963.5|6968.1|6966.3|6971|6969.2|6965.2|6963.4|1627
1625202000000|2021-07-02 05:00:00|6968.2|6966.4|6970.3|6967.3|6973.9|6972.1|6967.8|6965.8|1805
1625205600000|2021-07-02 06:00:00|6969.8|6968|6964.1|6962.3|6971|6968.7|6963.6|6961.7|2407
1625209200000|2021-07-02 07:00:00|6963.9|6962.1|6954.1|6952.3|6964.2|6962.4|6951.9|6950.1|3338
1625212800000|2021-07-02 08:00:00|6954.2|6952.4|6958.4|6956.6|6967.2|6965.4|6953|6951.2|3066
1625216400000|2021-07-02 09:00:00|6958.5|6956.7|6954.6|6952.8|6962.8|6961|6954|6952.2|2750
1625220000000|2021-07-02 10:00:00|6954.5|6952.7|6962.7|6960.9|6966.1|6964.3|6953.9|6952.1|2464
1625223600000|2021-07-02 11:00:00|6962.8|6961|6961.1|6959.3|6968|6966.2|6958|6956.2|2678
1625227200000|2021-07-02 12:00:00|6961.2|6959.4|6994.4|6992.6|6996.1|6993.9|6949|6944.2|5363
1625230800000|2021-07-02 13:00:00|6994.1|6992.3|7000.4|6997.4|7004.1|7002.1|6986.8|6985|5847
1625234400000|2021-07-02 14:00:00|7000.8|6997.8|6998.2|6996.4|7006|7004.2|6991.9|6990.1|5647
1625238000000|2021-07-02 15:00:00|6998.3|6996.5|7007|7005.2|7009.1|7007.3|6995.2|6993.4|4128
1625241600000|2021-07-02 16:00:00|7007.1|7005.3|7009.3|7007.5|7009.6|7007.8|7001.9|7000.1|3076
1625245200000|2021-07-02 17:00:00|7009.1|7007.3|7029.7|7026.7|7030.8|7028.4|7006.1|7004.3|3056
1625248800000|2021-07-02 18:00:00|7029|7027.2|7034.7|7031.7|7038.1|7036.3|7028.9|7026.4|3006
1625252400000|2021-07-02 19:00:00|7034.8|7031.8|7032.9|7031.1|7038.1|7036.3|7031|7028.7|1669
1625256000000|2021-07-02 20:00:00|7033.1|7030.1|7038.6|7025.6|7042.2|7034.3|7029.8|7018.4|1845
1625428800000|2021-07-04 20:00:00|7032.4|7019.2|7031.5|7021.5|7036.3|7027|7029|7018.8|148
1625432400000|2021-07-04 21:00:00|7033.2|7022.1|7037.9|7025.6|7041.3|7028.9|7026|7018.9|1106
1625436000000|2021-07-04 22:00:00|7038.1|7025.3|7028|7025|7038.8|7033.8|7027.6|7024.6|1857
1625439600000|2021-07-04 23:00:00|7028.3|7025.3|7025.9|7024.1|7032.6|7030.1|7025|7022.4|2123
1625443200000|2021-07-05 00:00:00|7026.4|7023.4|7024.5|7021.5|7027.9|7026.1|7021|7018.9|2065
1625446800000|2021-07-05 01:00:00|7024.6|7021.6|7024.8|7023|7030.5|7028.2|7019.7|7017.2|3154
1625450400000|2021-07-05 02:00:00|7024.9|7023.1|7022.1|7020.3|7025.2|7023.4|7017.8|7016|2197
1625454000000|2021-07-05 03:00:00|7022.2|7020.4|7016.8|7015|7024.8|7023|7015.7|7013.3|1982
1625457600000|2021-07-05 04:00:00|7016.9|7015.1|7019.7|7017.9|7020.1|7018.3|7014.7|7012.9|1422
1625461200000|2021-07-05 05:00:00|7019.6|7017.8|7015.9|7014.1|7021.8|7020|7014.8|7013|1662
1625464800000|2021-07-05 06:00:00|7016|7014.2|7029.1|7026.1|7030.3|7028.2|7013.8|7012|2943
1625468400000|2021-07-05 07:00:00|7029|7026|7028.3|7025.3|7030.1|7027.6|7020.4|7018.1|3340
1625472000000|2021-07-05 08:00:00|7028.4|7025.4|7026.9|7025.1|7031.3|7029.3|7022|7020.2|2879
1625475600000|2021-07-05 09:00:00|7026.8|7025|7024.9|7023.1|7033.2|7031.1|7023.7|7021.4|2649
1625479200000|2021-07-05 10:00:00|7024.8|7023|7026.6|7024.8|7029|7026.6|7017.5|7015.4|2329
1625482800000|2021-07-05 11:00:00|7026.3|7024.5|7021.8|7020|7029.2|7027.4|7020|7018.2|2130
1625486400000|2021-07-05 12:00:00|7021.7|7019.9|7019.9|7018.1|7025.2|7023.4|7018.9|7016.7|3098
1625490000000|2021-07-05 13:00:00|7019.8|7018|7022.1|7020.3|7023.4|7021.6|7016.9|7014.4|2525
1625493600000|2021-07-05 14:00:00|7022|7020.2|7022|7020.2|7024.1|7022.3|7014.6|7012.8|2201
1625497200000|2021-07-05 15:00:00|7021.9|7020.1|7025.3|7023.5|7027.7|7025.2|7021.5|7019.7|1786
1625500800000|2021-07-05 16:00:00|7025.2|7023.4|7028.2|7025.2|7030.1|7025.9|7023.7|7021.1|1370
1625504400000|2021-07-05 17:00:00|7030|7025.7|7025.5|7020.7|7037.8|7026.3|7021.7|7013.7|6267
1625508000000|2021-07-05 18:00:00|7025.6|7021|7032.1|7019.1|7038.6|7025.6|7023.4|7011.4|6019
1625511600000|2021-07-05 19:00:00|7034.1|7021.1|7025.8|7016.6|7037|7026|7023|7013|3906
1625515200000|2021-07-05 20:00:00|7025.9|7016.3|7030.8|7017.8|7035.9|7024.6|7021.8|7014.2|4094
1625518800000|2021-07-05 21:00:00|7030.7|7017.7|7026.2|7021.4|7032.5|7023.6|7024.5|7011.9|1443
1625522400000|2021-07-05 22:00:00|7026|7021.5|7060.7|7057.7|7066.9|7063.9|7024.4|7018|2584
1625526000000|2021-07-05 23:00:00|7059.7|7056.7|7052.7|7049.7|7060.8|7058.4|7052|7049.3|2127
1625529600000|2021-07-06 00:00:00|7052.6|7049.6|7055.4|7053.6|7059.7|7057.3|7050.8|7047.9|2236
1625533200000|2021-07-06 01:00:00|7055.2|7053.4|7070.7|7068.9|7071.9|7069.4|7052|7050|2640
1625536800000|2021-07-06 02:00:00|7069.9|7068.1|7079.2|7077.4|7080.2|7078|7069.1|7067.3|2876
1625540400000|2021-07-06 03:00:00|7078.8|7077|7083.7|7081.9|7088.1|7086|7076.3|7074.2|2563
1625544000000|2021-07-06 04:00:00|7083.8|7082|7087.1|7085.3|7095.5|7092.5|7072.5|7069.5|3162
1625547600000|2021-07-06 05:00:00|7087.3|7085.5|7089.8|7086.8|7092|7089.8|7080.7|7078.9|2773
1625551200000|2021-07-06 06:00:00|7089.7|7086.7|7104.1|7102.3|7107.2|7104.3|7086.2|7083.8|3815
1625554800000|2021-07-06 07:00:00|7104|7102.2|7087.5|7085.7|7105.5|7103.7|7086.4|7083.9|3955
1625558400000|2021-07-06 08:00:00|7087.6|7085.8|7083.9|7082.1|7090.6|7088.8|7078|7075.8|3903
1625562000000|2021-07-06 09:00:00|7084.5|7082.7|7082.6|7080.8|7085.4|7083.3|7075.1|7072.7|3667
1625565600000|2021-07-06 10:00:00|7082.7|7080.9|7084.8|7083|7092|7089.6|7081|7079.2|3325
1625569200000|2021-07-06 11:00:00|7084.7|7082.9|7087.9|7086.1|7093.7|7091.9|7083.9|7082.1|3144
1625572800000|2021-07-06 12:00:00|7087.8|7086|7082.4|7080.6|7095.2|7093.4|7080.9|7079.1|4503
1625576400000|2021-07-06 13:00:00|7082.5|7080.7|7066.5|7063.4|7083.8|7082|7060.8|7059|5456
1625580000000|2021-07-06 14:00:00|7066.8|7063.6|7006.7|7004.9|7069.2|7065.8|6989.8|6986.8|7161
1625583600000|2021-07-06 15:00:00|7007.2|7005.4|7010.9|7009.1|7020.1|7018.3|6995.1|6993.2|5969
1625587200000|2021-07-06 16:00:00|7011.6|7008.6|7004.1|7002.3|7011.7|7009.5|6997.5|6995.2|5038
1625590800000|2021-07-06 17:00:00|7004.2|7002.4|7018.9|7017.1|7019|7017.2|7002|7000.2|3063
1625594400000|2021-07-06 18:00:00|7018.8|7017|7016.5|7013.5|7019.4|7017.6|7010.8|7009|2658
1625598000000|2021-07-06 19:00:00|7016|7013|7011.2|7009.4|7019.9|7017.5|7010.9|7008.8|2239
1625601600000|2021-07-06 20:00:00|7011.4|7009.6|7012.4|7008.7|7014.4|7012.2|7009.5|7006.5|1470
1625605200000|2021-07-06 21:00:00|7013.5|7009.5|7018|7011.6|7018.4|7012.3|7010.5|7002.3|1545
1625608800000|2021-07-06 22:00:00|7018.1|7012.6|7010.5|7007.5|7018.1|7012.7|7006.4|7003.4|1521
1625612400000|2021-07-06 23:00:00|7009.6|7007.8|7017.7|7015.9|7024.7|7022.9|7008.9|7006.8|2232
1625616000000|2021-07-07 00:00:00|7017.6|7015.8|7014|7012.2|7019|7016.7|7004.3|7002.5|3818
1625619600000|2021-07-07 01:00:00|7014.1|7012.3|7018.2|7016.4|7019.9|7017.9|7008.3|7006.2|3948
1625623200000|2021-07-07 02:00:00|7018.3|7016.5|7005.8|7004|7019.3|7017.5|7004.7|7002.9|2405
1625626800000|2021-07-07 03:00:00|7006.3|7004.5|7016.2|7014.4|7018.8|7017|7004.2|7002.4|2196
1625630400000|2021-07-07 04:00:00|7016.1|7014.3|7018.3|7016.5|7021.7|7019.9|7014.8|7013|2208
1625634000000|2021-07-07 05:00:00|7018.2|7016.4|7030.5|7027.5|7032.1|7030.2|7016.9|7015.1|2940
1625637600000|2021-07-07 06:00:00|7029.5|7027.7|7032.5|7030.7|7033.6|7031.8|7021.8|7019.7|3184
1625641200000|2021-07-07 07:00:00|7032.6|7030.8|7036|7034.2|7039.3|7036.9|7021.8|7020|4377
1625644800000|2021-07-07 08:00:00|7035.9|7034.1|7025.9|7024.1|7040.6|7038.4|7020.1|7018.3|4132
1625648400000|2021-07-07 09:00:00|7026|7024.2|7034|7031|7034.7|7032.6|7022.5|7020.7|3407
1625652000000|2021-07-07 10:00:00|7033.1|7031.3|7034.8|7033|7038.7|7036.9|7029.7|7027.9|3224
1625655600000|2021-07-07 11:00:00|7034.7|7032.9|7054.4|7052.6|7057.9|7056.1|7034.5|7032.7|3465
1625659200000|2021-07-07 12:00:00|7054.5|7052.7|7037|7035.2|7062.7|7060.2|7036.3|7034.5|4944
1625662800000|2021-07-07 13:00:00|7036.9|7035.1|7032.9|7031.1|7049.4|7047.5|7030.1|7028.3|4898
1625666400000|2021-07-07 14:00:00|7033.2|7031.4|7005.4|7003.6|7034.4|7032.1|6990.4|6988|6848
1625670000000|2021-07-07 15:00:00|7005.5|7003.7|7013.2|7011.4|7017.8|7016|7004.2|7002.4|4697
1625673600000|2021-07-07 16:00:00|7013.1|7011.3|7017.9|7016.1|7019.2|7017.4|7011.2|7009.4|3378
1625677200000|2021-07-07 17:00:00|7017.8|7016|7018.7|7014.9|7019.7|7017.8|7014.4|7012|3135
1625680800000|2021-07-07 18:00:00|7018.4|7015.2|7020|7017|7041|7038|7014.8|7011.8|5950
1625684400000|2021-07-07 19:00:00|7019.8|7016.8|7013.2|7011.4|7020.6|7018.2|7008.7|7006.4|2820
1625688000000|2021-07-07 20:00:00|7013.9|7010.9|7018.8|7015.8|7021.8|7017.6|7011.2|7008.9|1547
1625691600000|2021-07-07 21:00:00|7022|7017.5|7019.9|7009.7|7028.6|7018.5|7016.7|7007|1924
1625695200000|2021-07-07 22:00:00|7020.1|7009.6|7019|7016|7021.8|7018.3|7017.1|7009.6|1431
1625698800000|2021-07-07 23:00:00|7019.2|7016.2|7014|7011|7020.8|7018.4|7013|7010.8|1609
1625702400000|2021-07-08 00:00:00|7013.3|7011.5|6998.9|6997.1|7014.4|7012.6|6994.9|6993.1|3499
1625706000000|2021-07-08 01:00:00|6998.8|6997|6983.3|6981.5|7000.3|6998.5|6981.6|6979.1|4221
1625709600000|2021-07-08 02:00:00|6983.4|6981.6|6994.9|6993.1|6995|6993.2|6983.4|6981.4|3821
1625713200000|2021-07-08 03:00:00|6994.8|6993|6990.4|6988.6|6998.5|6996.7|6989.9|6988.1|2353
1625716800000|2021-07-08 04:00:00|6990.1|6988.3|6989.4|6987.6|6994|6992.2|6989|6987.2|2431
1625720400000|2021-07-08 05:00:00|6989.3|6987.5|6990.8|6987.8|6991.5|6989.7|6977.1|6974.7|3510
1625724000000|2021-07-08 06:00:00|6990.7|6987.7|6973|6971.2|6992.4|6990.6|6968.8|6967|4625
1625727600000|2021-07-08 07:00:00|6972.7|6970.9|6974.6|6972.8|6975.8|6974|6959.6|6956.9|6413
1625731200000|2021-07-08 08:00:00|6974.5|6972.7|6969.8|6968|6975.2|6972.7|6956.2|6954.4|6107
1625734800000|2021-07-08 09:00:00|6969.6|6967.8|6971.2|6969.4|6977.5|6975.7|6962|6960.2|4676
1625738400000|2021-07-08 10:00:00|6971.1|6969.3|6965.8|6964|6971.2|6969.4|6951.4|6949.6|5420
1625742000000|2021-07-08 11:00:00|6966.2|6963.2|6953.2|6951.4|6969.4|6967.6|6951.9|6950.1|5164
1625745600000|2021-07-08 12:00:00|6953.1|6951.3|6953.1|6951.3|6971.8|6961|6940.4|6938.6|5882
1625749200000|2021-07-08 13:00:00|6953|6951.2|6971.3|6969.5|6979|6977.2|6953|6951|5631
1625752800000|2021-07-08 14:00:00|6971.4|6969.6|6940.6|6937.6|6978.3|6976.4|6938.8|6936.3|7976
1625756400000|2021-07-08 15:00:00|6940.7|6937.7|6951.2|6949.4|6956.8|6955|6936.2|6933.2|5979
1625760000000|2021-07-08 16:00:00|6951.3|6949.5|6958.7|6956.9|6960.2|6958|6949.9|6948.1|4188
1625763600000|2021-07-08 17:00:00|6958.8|6957|6953.7|6951.9|6960.1|6958.2|6952.7|6950.9|3760
1625767200000|2021-07-08 18:00:00|6953.8|6952|6955.4|6943.7|6955.4|6952.2|6941.7|6938.7|3647
1625770800000|2021-07-08 19:00:00|6955.9|6943|6947.8|6946|6958.9|6946|6939|6936.6|2990
1625774400000|2021-07-08 20:00:00|6947.6|6945.8|6956.1|6949|6956.1|6949.6|6944.6|6942.8|1540
1625778000000|2021-07-08 21:00:00|6957.3|6950.1|6947.1|6942|6964.6|6951.6|6946.1|6936.8|2151
1625781600000|2021-07-08 22:00:00|6947|6942.5|6946.1|6943.1|6949.5|6946.5|6943.5|6940.5|1435
1625785200000|2021-07-08 23:00:00|6946.2|6943.2|6949.1|6947.3|6955.1|6952.6|6943.5|6940.8|2435
1625788800000|2021-07-09 00:00:00|6949.2|6947.4|6943.2|6941.4|6953.7|6951.9|6939.4|6937.3|3860
1625792400000|2021-07-09 01:00:00|6943.1|6941.3|6926.7|6924.9|6945|6943.2|6924.1|6921.8|4472
1625796000000|2021-07-09 02:00:00|6926.9|6925.1|6933.2|6931.4|6938.2|6936.4|6925.4|6923.6|3526
1625799600000|2021-07-09 03:00:00|6933.8|6932|6941.9|6940.1|6943.9|6942.1|6930.8|6929|3311
1625803200000|2021-07-09 04:00:00|6941.8|6940|6939.2|6937.4|6943|6941.2|6931.8|6929.8|3510
1625806800000|2021-07-09 05:00:00|6939.1|6937.3|6946|6943|6948|6946.2|6939.1|6937.3|3870
1625810400000|2021-07-09 06:00:00|6945.9|6942.9|6934.3|6932.5|6945.9|6943.3|6934.1|6932.3|4424
1625814000000|2021-07-09 07:00:00|6934|6932.2|6950.1|6948.3|6955.1|6953.3|6932.6|6930.4|5818
1625817600000|2021-07-09 08:00:00|6950|6948.2|6951.5|6949.7|6957.6|6955.8|6948.2|6946.4|4830
1625821200000|2021-07-09 09:00:00|6951.4|6949.6|6965.5|6963.7|6966.7|6964.3|6949.1|6947.1|5298
1625824800000|2021-07-09 10:00:00|6965.6|6963.8|6968|6966.2|6971.9|6970.1|6964.2|6962.4|4420
1625828400000|2021-07-09 11:00:00|6968.1|6966.3|6977.4|6975.6|6980.9|6979.1|6967.3|6965.5|4213
1625832000000|2021-07-09 12:00:00|6977.6|6975.8|6985.7|6983.9|6989.2|6987.4|6977.4|6975.6|4126
1625835600000|2021-07-09 13:00:00|6985.8|6984|6979.3|6976.3|6986.7|6984.9|6974.9|6973.1|4181
1625839200000|2021-07-09 14:00:00|6979.5|6976.5|6983.8|6982|6994.1|6992.3|6979.5|6976.5|4857
1625842800000|2021-07-09 15:00:00|6983.7|6981.9|6983.1|6981.3|6989.1|6987.3|6978.4|6976|3825
1625846400000|2021-07-09 16:00:00|6983|6981.2|6989.5|6987.7|6989.8|6988|6983|6981.2|2089
1625850000000|2021-07-09 17:00:00|6989.6|6987.8|6992.9|6991.1|6993.7|6991.9|6989.1|6987.3|2098
1625853600000|2021-07-09 18:00:00|6993|6991.2|7003.7|7000.7|7003.9|7001.6|6991.7|6989.9|1998
1625857200000|2021-07-09 19:00:00|7003.6|7000.6|7003.9|7002.1|7005.6|7003.2|7001.6|6999.2|1807
1625860800000|2021-07-09 20:00:00|7004.5|7001.5|7001.4|6998.4|7005.3|7003|6999.6|6996.6|1347
1626033600000|2021-07-11 20:00:00|7005.5|6986.5|7005.1|6986.1|7008.1|6989.1|7004.7|6985.7|132
1626037200000|2021-07-11 21:00:00|7005|6986|7002.2|6992.3|7016.2|7000.2|6993.5|6977.5|1896
1626040800000|2021-07-11 22:00:00|7004.1|6992.6|7008.4|7005.4|7010|7007.1|7000|6990.6|2360
1626044400000|2021-07-11 23:00:00|7008.5|7005.5|7006.6|7003.6|7010.5|7007.5|7004.7|7002.4|1845
1626048000000|2021-07-12 00:00:00|7005.8|7004|6994.7|6992.9|7007|7004.8|6989.3|6987.5|2679
1626051600000|2021-07-12 01:00:00|6994.8|6993|6987.7|6985.9|7001.2|6999.4|6984|6982.2|3434
1626055200000|2021-07-12 02:00:00|6987.6|6985.8|6985.6|6983.8|6990.7|6988.9|6983.3|6980.5|3118
1626058800000|2021-07-12 03:00:00|6985.5|6983.7|6981.3|6979.5|6989.8|6988|6979.3|6977.3|2176
1626062400000|2021-07-12 04:00:00|6981.5|6979.7|6984.7|6982.9|6985.3|6983.2|6978.1|6976.3|1683
1626066000000|2021-07-12 05:00:00|6984.6|6982.8|6983.7|6981.9|6986.9|6985.1|6980|6978.2|1962
1626069600000|2021-07-12 06:00:00|6984.1|6982.3|6973.5|6971.7|6985.2|6983.4|6971.9|6970|2851
1626073200000|2021-07-12 07:00:00|6973.2|6971.4|6972.3|6970.5|6980|6978.2|6963.3|6960.9|4605
1626076800000|2021-07-12 08:00:00|6972.2|6970.4|6973.3|6971.5|6982.2|6980.2|6969.3|6967.5|3770
1626080400000|2021-07-12 09:00:00|6973.4|6971.6|6965.1|6963.3|6975.3|6973.5|6962.8|6960.6|3672
1626084000000|2021-07-12 10:00:00|6965.2|6963.4|6953.2|6951.4|6968.4|6966.6|6949.3|6947.1|4042
1626087600000|2021-07-12 11:00:00|6953.3|6951.5|6960.6|6957.6|6964.3|6962.5|6953.3|6951.5|3415
1626091200000|2021-07-12 12:00:00|6960.5|6957.5|6968.3|6966.5|6974.7|6972.4|6959.9|6957.5|3443
1626094800000|2021-07-12 13:00:00|6968.4|6966.6|6981.2|6979.4|6982.2|6980.4|6964.9|6963|3873
1626098400000|2021-07-12 14:00:00|6981.1|6979.3|6989.2|6987.4|6994.6|6992.8|6976.1|6974.3|4902
1626102000000|2021-07-12 15:00:00|6989.3|6987.5|6985.8|6984|6991.6|6989.8|6982.4|6980.6|3268
1626105600000|2021-07-12 16:00:00|6985.7|6983.9|6982.8|6981|6986.4|6984.6|6981.7|6979.9|2483
1626109200000|2021-07-12 17:00:00|6982.9|6981.1|6974.9|6973.1|6987.6|6985.8|6973.9|6972.1|2489
1626112800000|2021-07-12 18:00:00|6974.8|6973|6983.6|6974|6985.7|6977.4|6971.6|6969.7|2666
1626116400000|2021-07-12 19:00:00|6977.6|6973.5|6984.7|6982.9|6985.7|6983.9|6975.9|6972.6|2095
1626120000000|2021-07-12 20:00:00|6984.1|6982.3|6984.6|6981.1|6986.7|6984.3|6983.7|6980.9|1234
1626123600000|2021-07-12 21:00:00|6984.5|6980.6|6990.6|6985.7|6994.7|6986.6|6984.5|6976.6|1841
1626127200000|2021-07-12 22:00:00|6990.1|6985.4|6987.6|6984.6|6990.5|6985.7|6982.5|6979.5|1461
1626130800000|2021-07-12 23:00:00|6987.5|6984.5|6986.7|6984.9|6991.5|6989.2|6985.4|6983|1239
1626134400000|2021-07-13 00:00:00|6986.8|6985|6994.9|6993.1|6998.1|6996.3|6986.7|6984.9|2026
1626138000000|2021-07-13 01:00:00|6995.1|6993.3|7004.5|7002.7|7004.8|7003|6992.6|6990.3|2653
1626141600000|2021-07-13 02:00:00|7004.6|7002.8|7008.8|7007|7009.8|7007.3|6998.4|6996.6|2766
1626145200000|2021-07-13 03:00:00|7008.7|7006.9|6999.8|6998|7010.7|7008.9|6998.5|6996.7|2076
1626148800000|2021-07-13 04:00:00|6999.9|6998.1|6992.6|6990.8|7000.9|6999.1|6992.5|6990.7|1768
1626152400000|2021-07-13 05:00:00|6992.4|6990.6|6984.7|6981.7|6996.5|6994.2|6983.7|6981.1|2219
1626156000000|2021-07-13 06:00:00|6984.9|6981.9|6985.9|6984.1|6990.8|6989|6980|6978.2|3242
1626159600000|2021-07-13 07:00:00|6985.8|6984|6984|6982.2|6993.1|6991.2|6982.9|6981|3920
1626163200000|2021-07-13 08:00:00|6984.1|6982.3|6988.9|6987.1|6991|6989.2|6974|6971.5|3589
1626166800000|2021-07-13 09:00:00|6988.8|6987|6980.3|6978.5|6990.1|6988.3|6979.7|6977.9|2721
1626170400000|2021-07-13 10:00:00|6980.2|6978.4|6984.5|6982.7|6985.9|6984.1|6979.9|6978.1|2479
1626174000000|2021-07-13 11:00:00|6984.4|6982.6|6979.9|6978.1|6984.9|6983.1|6972.3|6970.5|2550
1626177600000|2021-07-13 12:00:00|6979.7|6977.9|6922.2|6920.4|6980.6|6978.2|6918.4|6916.1|6427
1626181200000|2021-07-13 13:00:00|6922.3|6920.5|6960.5|6958.7|6970.3|6967.4|6920|6918.2|6975
1626184800000|2021-07-13 14:00:00|6960.7|6958.9|6963.9|6962.1|6967.1|6965.3|6948.3|6945.9|5815
1626188400000|2021-07-13 15:00:00|6964|6962.2|6972.8|6971|6975.5|6973.5|6959.6|6957.3|3842
1626192000000|2021-07-13 16:00:00|6972.6|6970.8|6963.8|6962|6974.3|6972.5|6963.3|6961.5|2945
1626195600000|2021-07-13 17:00:00|6963.9|6962.1|6947.8|6946|6964|6962.2|6946.8|6944.3|4145
1626199200000|2021-07-13 18:00:00|6947.9|6946.1|6946.4|6943.4|6950.7|6948.9|6941.3|6939.5|3849
1626202800000|2021-07-13 19:00:00|6946.2|6943.2|6944.1|6942.3|6947.6|6945.4|6942.1|6939.9|1877
1626206400000|2021-07-13 20:00:00|6944.2|6942.4|6951.3|6945|6951.3|6948.3|6943|6940.6|1769
1626210000000|2021-07-13 21:00:00|6948.4|6944.8|6952.5|6945.6|6959.1|6948.1|6948.4|6938.8|2133
1626213600000|2021-07-13 22:00:00|6950.8|6945.7|6946.6|6943.6|6952.9|6947.3|6946.2|6943.2|1205
1626217200000|2021-07-13 23:00:00|6946.5|6943.5|6944.1|6942.3|6947.8|6945.5|6942.7|6940.9|1876
1626220800000|2021-07-14 00:00:00|6944|6942.2|6961|6959.2|6963.3|6961.5|6939.7|6937.9|3395
1626224400000|2021-07-14 01:00:00|6961.1|6959.3|6975.1|6967.6|6978.1|6969.2|6959.8|6958|3861
1626228000000|2021-07-14 02:00:00|6975.2|6968.1|7013|7010|7022.8|7020.5|6973|6967.7|5153
1626231600000|2021-07-14 03:00:00|7012.8|7009.8|7017.7|7015.9|7024.6|7022.5|7008.6|7006.8|3192
1626235200000|2021-07-14 04:00:00|7017.8|7016|7012.6|7010.8|7018.4|7016.6|7007.3|7005.5|2363
1626238800000|2021-07-14 05:00:00|7012.7|7010.9|7016.4|7014.6|7019.9|7018.1|7012|7010.2|2471
1626242400000|2021-07-14 06:00:00|7016.2|7014.4|7023.4|7021.6|7031.9|7030.1|7014.7|7012.9|3770
1626246000000|2021-07-14 07:00:00|7023.3|7021.5|7010|7008.2|7030.8|7028.9|7009.6|7007.8|4511
1626249600000|2021-07-14 08:00:00|7010.1|7008.3|7005.4|7003.6|7017.6|7015.8|7003.9|7002.1|4320
1626253200000|2021-07-14 09:00:00|7005.3|7003.5|7004.7|7002.9|7008.5|7006.7|6985.3|6982.3|4311
1626256800000|2021-07-14 10:00:00|7004.8|7003|7015.7|7012.7|7018|7016.2|7004.7|7002.9|3267
1626260400000|2021-07-14 11:00:00|7015|7012|7017.6|7015.8|7018.3|7016.5|7013|7010.9|3492
1626264000000|2021-07-14 12:00:00|7017.7|7015.9|7041.3|7039.5|7044|7041.6|7016.7|7011.2|5704
1626267600000|2021-07-14 13:00:00|7041.4|7039.6|7036.1|7034.3|7045|7042.9|7034.2|7032.4|4628
1626271200000|2021-07-14 14:00:00|7036.2|7034.4|7033.2|7031.4|7042.9|7041.1|7024.7|7022.9|6143
1626274800000|2021-07-14 15:00:00|7033.3|7031.5|7025.7|7023.9|7035.4|7033.6|7021.9|7020.1|4409
1626278400000|2021-07-14 16:00:00|7025.6|7023.8|7031.5|7029.7|7036.7|7034.9|7025.5|7023.2|3637
1626282000000|2021-07-14 17:00:00|7031.6|7029.8|7029|7027.2|7035.5|7033.7|7027.3|7025.5|3382
1626285600000|2021-07-14 18:00:00|7028.9|7027.1|7031.8|7028.8|7040.2|7038.1|7028.5|7026.7|3004
1626289200000|2021-07-14 19:00:00|7031.9|7028.7|7032.8|7031|7033.4|7031.6|7027.3|7024.9|2499
1626292800000|2021-07-14 20:00:00|7032.7|7030.9|7040.6|7036.1|7040.6|7037.2|7031.6|7029.4|1322
1626296400000|2021-07-14 21:00:00|7040.7|7035.9|7040.6|7037.6|7043.4|7037.8|7037.3|7025.5|1600
1626300000000|2021-07-14 22:00:00|7040.7|7037.7|7041|7038|7046.3|7043.3|7039.3|7036.3|1508
1626303600000|2021-07-14 23:00:00|7041.1|7038.1|7038.5|7036.7|7043.1|7040.1|7038.1|7035.6|1702
1626307200000|2021-07-15 00:00:00|7038.4|7036.6|7026.5|7023.5|7041.8|7039.3|7018.8|7016.5|3469
1626310800000|2021-07-15 01:00:00|7026.9|7023.9|7013.5|7010.5|7027.8|7024.9|7012.6|7010.4|3850
1626314400000|2021-07-15 02:00:00|7013.4|7010.4|7001.3|6998.3|7017.4|7014.9|6998.4|6995.6|3746
1626318000000|2021-07-15 03:00:00|7001.1|6998.1|7014.7|7012.9|7016.4|7014|7000.2|6997.8|2782
1626321600000|2021-07-15 04:00:00|7014.6|7012.8|7013.8|7010.8|7015.1|7013.3|7009.2|7006.8|2160
1626325200000|2021-07-15 05:00:00|7012.8|7011|7025.9|7022.9|7026.3|7024|7012.7|7010.9|2777
1626328800000|2021-07-15 06:00:00|7026.1|7023.1|7021.8|7020|7032.5|7030.7|7019.6|7017.5|3626
1626332400000|2021-07-15 07:00:00|7022.1|7020.3|7015.6|7013.8|7027|7025.1|7009.5|7007.5|4361
1626336000000|2021-07-15 08:00:00|7015.5|7013.7|7025.9|7024.1|7031.6|7029.6|7012.6|7010.8|4319
1626339600000|2021-07-15 09:00:00|7026|7024.2|7017.9|7016.1|7028.3|7026.5|7011.7|7009.3|3423
1626343200000|2021-07-15 10:00:00|7017.8|7016|7011.3|7009.5|7019.9|7018.1|7010.5|7008.4|4125
1626346800000|2021-07-15 11:00:00|7011.4|7009.6|7002.7|7000.9|7013.7|7011.9|6997.4|6995.6|4263
1626350400000|2021-07-15 12:00:00|7002.6|7000.8|6986.7|6984.9|7007.7|7000.8|6984.9|6982.8|4270
1626354000000|2021-07-15 13:00:00|6985.8|6984|6995.9|6994.1|6999.7|6997.9|6984.3|6982.5|4519
1626357600000|2021-07-15 14:00:00|6995.8|6994|6992.8|6991|7004.7|7002.9|6983.7|6981.9|5164
1626361200000|2021-07-15 15:00:00|6992.9|6991.1|6992.8|6991|7001.9|6999.9|6990.8|6988.8|4063
1626364800000|2021-07-15 16:00:00|6992.7|6990.9|6986.6|6984.8|6995.7|6993.9|6983.5|6981.7|4123
1626368400000|2021-07-15 17:00:00|6986.5|6984.7|6968.4|6966.6|6986.6|6984.8|6966.1|6964.3|4152
1626372000000|2021-07-15 18:00:00|6968.5|6966.7|6989.6|6976.6|6989.6|6979|6967.6|6965.8|3723
1626375600000|2021-07-15 19:00:00|6992.7|6979.7|6981.7|6979.9|6993.1|6980.1|6973.6|6971.3|2686
1626379200000|2021-07-15 20:00:00|6981.6|6979.8|6991|6978|6994.4|6982.1|6977.8|6975.4|2023
1626382800000|2021-07-15 21:00:00|6990.9|6977.9|6990.5|6978.5|6997|6984.5|6982.5|6969.5|2597
1626386400000|2021-07-15 22:00:00|6990.6|6977.9|7011.3|7008.3|7041.8|7028.8|6984.1|6976.7|3361
1626390000000|2021-07-15 23:00:00|7011.4|7008.4|7012.1|7009.1|7017.4|7014.4|7001|6998|2315
1626393600000|2021-07-16 00:00:00|7012.3|7009.3|7014.2|7012.4|7022.9|7019.9|7010.8|7008.4|3372
1626397200000|2021-07-16 01:00:00|7014.1|7012.3|6992.3|6989.3|7015.1|7012.8|6991.3|6988.9|4123
1626400800000|2021-07-16 02:00:00|6992|6990.2|7006.5|7003.5|7007.1|7004.7|6991.4|6988.8|3014
1626404400000|2021-07-16 03:00:00|7007|7004|7020.7|7018.9|7023.2|7020.9|7006.2|7003.2|3140
1626408000000|2021-07-16 04:00:00|7020.8|7019|7020.6|7018.8|7025.5|7023.1|7018.8|7016.5|2021
1626411600000|2021-07-16 05:00:00|7020.7|7018.9|7022.3|7019.3|7025.1|7022.9|7018|7016.2|2109
1626415200000|2021-07-16 06:00:00|7022.2|7019.2|7014.6|7012.8|7027.1|7024.7|7011.7|7009.6|3146
1626418800000|2021-07-16 07:00:00|7014.9|7013.1|7006.6|7004.8|7017.6|7015|7003.3|7000.3|4479
1626422400000|2021-07-16 08:00:00|7006.5|7004.7|7028.5|7026.7|7030.5|7028.3|7002.4|7000.6|4296
1626426000000|2021-07-16 09:00:00|7028.4|7026.6|7026.3|7024.5|7028.8|7026.6|7019.6|7017.1|3702
1626429600000|2021-07-16 10:00:00|7026.4|7024.6|7012|7010.2|7026.8|7024.6|7006.8|7004.5|3702
1626433200000|2021-07-16 11:00:00|7012.1|7010.3|7006.5|7004.7|7017.7|7015.3|7005.1|7003.3|3304
1626436800000|2021-07-16 12:00:00|7006.6|7004.8|7007.6|7005.8|7014.8|7012.9|6996|6993.5|4189
1626440400000|2021-07-16 13:00:00|7007.7|7005.9|7005.2|7002.2|7020.5|7018.7|6995.7|6993.7|5031
1626444000000|2021-07-16 14:00:00|7005.1|7002.1|7011.9|7010.1|7013.2|7011.4|6995.5|6993.7|5931
1626447600000|2021-07-16 15:00:00|7011.7|7009.9|7011.4|7009.6|7015.4|7013.6|7001.5|6998.5|4379
1626451200000|2021-07-16 16:00:00|7011.7|7009.9|7019.5|7017.7|7021.8|7019.6|7010.6|7008.8|3284
1626454800000|2021-07-16 17:00:00|7019.6|7017.8|7012.5|7010.7|7020.4|7018.6|7011.4|7009.6|3289
1626458400000|2021-07-16 18:00:00|7012.6|7010.8|7009.8|7008|7013.5|7011.7|7004.1|7002.3|4304
1626462000000|2021-07-16 19:00:00|7009.7|7007.9|7004.2|7001.2|7011.4|7009.6|7000.6|6998.1|2928
1626465600000|2021-07-16 20:00:00|7003.9|7000.9|7012.5|6999.5|7014.4|7004|6997.7|6995|1930
1626638400000|2021-07-18 20:00:00|7002.7|6998.7|7005|7001|7009.4|7002.4|7002.6|6992.7|97
1626642000000|2021-07-18 21:00:00|7007.5|6997|7005.6|6996.8|7007.9|7002.2|7002.2|6993.4|632
1626645600000|2021-07-18 22:00:00|7006.5|6997.9|7001.1|6998.1|7007.9|7002.5|6999.7|6996.7|2117
1626649200000|2021-07-18 23:00:00|7001|6998|6995.5|6992.5|7004.1|7001.1|6993.6|6990.6|2307
1626652800000|2021-07-19 00:00:00|6994.8|6993|6982.3|6980.5|6995.5|6993.2|6976.9|6974.4|3306
1626656400000|2021-07-19 01:00:00|6982.2|6980.4|6985.3|6982.3|6990.8|6989|6982.2|6979.9|3362
1626660000000|2021-07-19 02:00:00|6984.3|6982.5|6979.5|6976.5|6986.3|6983.8|6977.2|6974.7|3098
1626663600000|2021-07-19 03:00:00|6979.2|6976.2|6992.7|6990.9|6992.7|6990.9|6977.6|6975.5|2221
1626667200000|2021-07-19 04:00:00|6992.8|6991|6993.1|6991.3|6996.3|6994.3|6989.3|6987.5|1807
1626670800000|2021-07-19 05:00:00|6993|6991.2|6993.6|6990.6|6998.8|6996.9|6989.8|6987.5|2454
1626674400000|2021-07-19 06:00:00|6993.4|6990.4|6992.4|6989.4|6998.1|6996.3|6989.1|6986.7|3315
1626678000000|2021-07-19 07:00:00|6992.3|6989.3|6978.2|6976.4|6993.7|6991.4|6975.3|6973.5|5775
1626681600000|2021-07-19 08:00:00|6978|6976.2|6967.7|6965.9|6986.7|6984.7|6962|6960.2|5127
1626685200000|2021-07-19 09:00:00|6967.5|6965.7|6972.6|6970.8|6974.8|6973|6962.7|6960.9|4675
1626688800000|2021-07-19 10:00:00|6972.4|6970.6|6951.2|6949.4|6975.3|6973.5|6947.6|6945.7|4810
1626692400000|2021-07-19 11:00:00|6951.1|6949.3|6943.8|6942|6955.5|6953.7|6939.9|6938.1|5087
1626696000000|2021-07-19 12:00:00|6944|6942.2|6943.4|6941.6|6946.5|6944.7|6922|6919.8|5709
1626699600000|2021-07-19 13:00:00|6943.3|6941.5|6949.7|6947.9|6968.7|6966.2|6939.2|6937.4|6056
1626703200000|2021-07-19 14:00:00|6949.5|6947.7|6935.1|6933.3|6950.1|6948.3|6928.7|6926.7|7708
1626706800000|2021-07-19 15:00:00|6935.6|6933.8|6945.9|6944.1|6948.5|6946.7|6935|6933.2|5502
1626710400000|2021-07-19 16:00:00|6945.8|6944|6935.2|6933.4|6945.8|6944|6930.5|6928.7|4890
1626714000000|2021-07-19 17:00:00|6935.3|6933.5|6933.2|6931.4|6940.8|6939|6933.1|6931.3|4542
1626717600000|2021-07-19 18:00:00|6933.1|6931.3|6930.1|6927.1|6940.1|6938.3|6927.4|6925.6|4492
1626721200000|2021-07-19 19:00:00|6930.3|6927.3|6933.3|6931.5|6933.3|6931.5|6916.9|6915.1|3809
1626724800000|2021-07-19 20:00:00|6933.6|6931.8|6946|6943|6946.4|6943|6930.3|6928.4|2184
1626728400000|2021-07-19 21:00:00|6946.1|6942.9|6947.4|6941.9|6952.5|6945.2|6943.9|6931.6|2952
1626732000000|2021-07-19 22:00:00|6947.8|6941.6|6935|6932|6947.8|6944.5|6933.7|6931.4|1612
1626735600000|2021-07-19 23:00:00|6934.9|6931.9|6929.1|6927.3|6938.1|6935.4|6928.4|6925.9|1638
1626739200000|2021-07-20 00:00:00|6929.2|6927.4|6928.5|6926.7|6938.1|6936.2|6926.8|6924.4|2844
1626742800000|2021-07-20 01:00:00|6928.4|6926.6|6941.3|6939.5|6941.4|6939.6|6918.5|6916.7|3531
1626746400000|2021-07-20 02:00:00|6941.1|6939.3|6938.7|6936.9|6955.8|6953.4|6938.5|6936.7|3159
1626750000000|2021-07-20 03:00:00|6938.8|6937|6927.9|6926.1|6940.1|6937.9|6923.2|6921.4|3735
1626753600000|2021-07-20 04:00:00|6928|6926.2|6904.6|6902.8|6928|6926.2|6902.8|6900.3|3672
1626757200000|2021-07-20 05:00:00|6904.3|6902.5|6905.1|6902.1|6911.6|6909.3|6900.8|6898.9|3435
1626760800000|2021-07-20 06:00:00|6904.1|6902.3|6898.5|6895.5|6908.1|6905.9|6889.5|6887.7|3979
1626764400000|2021-07-20 07:00:00|6898.6|6895.6|6900.3|6897.3|6921.7|6918.8|6893.3|6891.2|5584
1626768000000|2021-07-20 08:00:00|6900.2|6897.2|6913|6911.2|6913.7|6911.2|6895.6|6893.7|4897
1626771600000|2021-07-20 09:00:00|6912.5|6910.7|6906.9|6905.1|6918|6916.2|6905.5|6903.1|4305
1626775200000|2021-07-20 10:00:00|6907|6905.2|6902.9|6901.1|6911.9|6910.1|6899.7|6897.5|4367
1626778800000|2021-07-20 11:00:00|6902.5|6900.7|6914.9|6913.1|6917.8|6916|6897.6|6895.8|3987
1626782400000|2021-07-20 12:00:00|6914.8|6913|6900.4|6898.6|6916.4|6914.2|6894.4|6892.1|4382
1626786000000|2021-07-20 13:00:00|6900.5|6898.7|6907.8|6906|6911|6908.7|6881.9|6880.1|5171
1626789600000|2021-07-20 14:00:00|6907.9|6906.1|6903.5|6901.7|6917.2|6915.4|6897.3|6895.5|4968
1626793200000|2021-07-20 15:00:00|6903.3|6901.5|6914|6911|6914.7|6912.9|6897|6894.9|3777
1626796800000|2021-07-20 16:00:00|6914.2|6911.2|6919|6917.2|6919.2|6917.4|6909.7|6907.9|3448
1626800400000|2021-07-20 17:00:00|6918.9|6917.1|6914.8|6913|6919.1|6917.3|6911.9|6910.1|3006
1626804000000|2021-07-20 18:00:00|6914.9|6913.1|6923.4|6920.4|6926.1|6924|6914.9|6913.1|2512
1626807600000|2021-07-20 19:00:00|6923.3|6920.3|6919.8|6918|6925.9|6924.1|6917.9|6916.1|2169
1626811200000|2021-07-20 20:00:00|6919.6|6917.8|6918.5|6915.5|6923|6921|6918|6915|1455
1626814800000|2021-07-20 21:00:00|6919|6916|6920.3|6917.3|6922.5|6918.3|6919|6915|1207
1626818400000|2021-07-20 22:00:00|6920.4|6917.4|6918.1|6915.1|6923.1|6920.1|6916.5|6913.5|1573
1626822000000|2021-07-20 23:00:00|6918.3|6915.3|6923.9|6922.1|6925|6922.3|6915.1|6912.2|1832
1626825600000|2021-07-21 00:00:00|6923.8|6922|6932.1|6930.3|6935.1|6932.9|6919.4|6916.9|2804
1626829200000|2021-07-21 01:00:00|6932|6930.2|6920.8|6919|6933.2|6931.4|6917.2|6914.8|3534
1626832800000|2021-07-21 02:00:00|6920.7|6918.9|6908.8|6907|6920.9|6918.9|6908.4|6906.6|3476
1626836400000|2021-07-21 03:00:00|6908.9|6907.1|6913.8|6912|6917.8|6916|6908.1|6906.3|2505
1626840000000|2021-07-21 04:00:00|6913.9|6912.1|6912.2|6910.4|6917.3|6915.5|6910|6908.2|1856
1626843600000|2021-07-21 05:00:00|6912.1|6910.3|6903.1|6900.1|6917.6|6915.8|6901.9|6899.4|2602
1626847200000|2021-07-21 06:00:00|6902.9|6899.9|6907|6905.2|6908.1|6906.3|6897|6894.8|3835
1626850800000|2021-07-21 07:00:00|6907.3|6905.5|6911.1|6908.1|6913.4|6911.6|6895.1|6893.3|4929
1626854400000|2021-07-21 08:00:00|6910.6|6908.8|6928.1|6925.1|6931.5|6929.2|6900.5|6898.7|4947
1626858000000|2021-07-21 09:00:00|6928.2|6925.2|6925.2|6923.4|6929|6926.5|6920|6918|3822
1626861600000|2021-07-21 10:00:00|6925.1|6923.3|6923.2|6921.4|6932.8|6930.5|6921.2|6919.1|3110
1626865200000|2021-07-21 11:00:00|6923.1|6921.3|6921.9|6920.1|6929.5|6927.7|6919.1|6917.3|3648
1626868800000|2021-07-21 12:00:00|6922|6920.2|6927.1|6925.3|6929.2|6926.8|6918.3|6916.5|4229
1626872400000|2021-07-21 13:00:00|6927|6925.2|6946.4|6944.6|6950.3|6948.5|6924.1|6922.3|4365
1626876000000|2021-07-21 14:00:00|6946.5|6944.7|6953|6951.2|6955.4|6953.6|6944|6942.2|4785
1626879600000|2021-07-21 15:00:00|6952.8|6951|6969.6|6967.8|6975.6|6973.8|6950.2|6948.4|4211
1626883200000|2021-07-21 16:00:00|6969.5|6967.7|6963.4|6961.6|6974.4|6972.6|6960|6958.2|3338
1626886800000|2021-07-21 17:00:00|6963.1|6961.3|6970.2|6968.4|6971.9|6970.1|6962.8|6961|2861
1626890400000|2021-07-21 18:00:00|6970.3|6968.5|6972.7|6969.6|6978.7|6976.3|6966.2|6964.4|2610
1626894000000|2021-07-21 19:00:00|6973.4|6969.3|6973.9|6972.1|6978.6|6976.3|6969.3|6967.5|2552
1626897600000|2021-07-21 20:00:00|6974|6972.2|6972.4|6969.4|6974.4|6972.6|6968.2|6965.8|1835
1626901200000|2021-07-21 21:00:00|6972.5|6969.5|6973.5|6962.1|6975|6970.3|6971.2|6959.7|1738
1626904800000|2021-07-21 22:00:00|6973.4|6963|6967.7|6964.7|6973.5|6968.5|6967.2|6961.8|1793
1626908400000|2021-07-21 23:00:00|6967.9|6964.9|6960.2|6958.4|6969.6|6966.6|6959.8|6957.6|1484
1626912000000|2021-07-22 00:00:00|6960.1|6958.3|6955.8|6954|6963.1|6960.9|6955.6|6953.2|2332
1626915600000|2021-07-22 01:00:00|6955.7|6953.9|6959|6957.2|6961.9|6959.4|6952.6|6950.8|2622
1626919200000|2021-07-22 02:00:00|6959.1|6957.3|6950.7|6948.9|6959.4|6957.6|6950.5|6948.7|2076
1626922800000|2021-07-22 03:00:00|6950.8|6949|6955.8|6954|6956.7|6954.9|6947.7|6945.9|1916
1626926400000|2021-07-22 04:00:00|6955.6|6953.8|6961.3|6959.5|6965.8|6964|6955.6|6953.8|2034
1626930000000|2021-07-22 05:00:00|6961.2|6959.4|6953.3|6951.5|6963.9|6961.5|6953.2|6951.4|2576
1626933600000|2021-07-22 06:00:00|6953.4|6951.6|6961|6959.2|6967.5|6965.7|6951.1|6948.9|3746
1626937200000|2021-07-22 07:00:00|6961.2|6959.4|6961.1|6959.3|6972.4|6970|6959.3|6957.5|4060
1626940800000|2021-07-22 08:00:00|6961|6959.2|6962.8|6959.8|6968.1|6965.8|6950.9|6948.9|3931
1626944400000|2021-07-22 09:00:00|6962.7|6959.7|6967|6965.2|6971.6|6969.2|6958.9|6956.9|3277
1626948000000|2021-07-22 10:00:00|6966.9|6965.1|6968.8|6967|6972.1|6970.3|6964.6|6962.5|3193
1626951600000|2021-07-22 11:00:00|6968.6|6966.8|6973|6971.2|6974.7|6972.9|6960.3|6958.4|3994
1626955200000|2021-07-22 12:00:00|6972.8|6971|6971.8|6970|6977.6|6975.7|6962.2|6960.1|5724
1626958800000|2021-07-22 13:00:00|6971.7|6969.9|6962.1|6959.1|6987.1|6985.2|6957.9|6955.6|5615
1626962400000|2021-07-22 14:00:00|6962.4|6959.4|6968.7|6966.9|6972.7|6970.9|6951.2|6948.8|5716
1626966000000|2021-07-22 15:00:00|6968.2|6966.4|6957.1|6955.3|6971|6969.2|6949.4|6947.6|4041
1626969600000|2021-07-22 16:00:00|6957|6955.2|6965.7|6963.9|6966.6|6964.8|6950.8|6949|3328
1626973200000|2021-07-22 17:00:00|6965.8|6964|6969.9|6968.1|6971.2|6969.4|6964.4|6962.6|2945
1626976800000|2021-07-22 18:00:00|6969.8|6968|6985.2|6980.3|6985.6|6981.7|6969.5|6967.7|2686
1626980400000|2021-07-22 19:00:00|6985|6980.1|6977.5|6975.7|6988.6|6981.9|6975.6|6962.6|2209
1626984000000|2021-07-22 20:00:00|6977.4|6975.6|6976.6|6973.6|6978.5|6976.7|6972.6|6970.1|1683
1626987600000|2021-07-22 21:00:00|6977|6962.8|6981.9|6968.9|6989.1|6976.1|6971.1|6958.1|2780
1626991200000|2021-07-22 22:00:00|6982.1|6969.1|6976.7|6973.7|6985.6|6973.9|6974.5|6966.8|1890
1626994800000|2021-07-22 23:00:00|6976.6|6973.6|6981.6|6978.6|6985.4|6983.1|6974.5|6972|1340
1626998400000|2021-07-23 00:00:00|6982|6979|6985.7|6983.9|6990.4|6988|6980.7|6978.2|1561
1627002000000|2021-07-23 01:00:00|6986.5|6983.5|6977.6|6975.8|6990.2|6987.9|6977.4|6975.6|1827
1627005600000|2021-07-23 02:00:00|6977.7|6975.9|6983.6|6981.8|6985.2|6983.2|6974.1|6971.7|1749
1627009200000|2021-07-23 03:00:00|6984.2|6981.2|6977.5|6975.7|6986|6983.8|6977.3|6975.5|1307
1627012800000|2021-07-23 04:00:00|6977.6|6975.8|6972.7|6970.9|6979.8|6978|6972.6|6970.8|1150
1627016400000|2021-07-23 05:00:00|6972.8|6971|6972.2|6969.2|6978.7|6976.9|6970.6|6968.3|1738
1627020000000|2021-07-23 06:00:00|6972.3|6969.3|6979.2|6976.2|6982|6979.8|6966.6|6964.7|3336
1627023600000|2021-07-23 07:00:00|6978.7|6976.9|6973.6|6971.8|6979.9|6977.5|6961.5|6959.4|4513
1627027200000|2021-07-23 08:00:00|6973.5|6971.7|6977.9|6976.1|6981.1|6979.2|6965.3|6962.9|3858
1627030800000|2021-07-23 09:00:00|6977.8|6976|6978.6|6976.8|6983.9|6981.4|6971.1|6969.2|3451
1627034400000|2021-07-23 10:00:00|6978.7|6976.9|6981.9|6980.1|6988|6985.4|6975.7|6973.6|3405
1627038000000|2021-07-23 11:00:00|6982|6980.2|6981.5|6979.7|6986.1|6984.1|6970.8|6968.3|3495
1627041600000|2021-07-23 12:00:00|6981.4|6979.6|6989.8|6988|6993.2|6991.4|6980.9|6979|3756
1627045200000|2021-07-23 13:00:00|6990|6988.2|6978.8|6977|6992.8|6991|6972.7|6970.4|4656
1627048800000|2021-07-23 14:00:00|6978.9|6977.1|6974.4|6972.6|6981.2|6979.4|6970.8|6969|4281
1627052400000|2021-07-23 15:00:00|6974.2|6972.4|6974.8|6973|6984.1|6982.3|6972.8|6971|3291
1627056000000|2021-07-23 16:00:00|6974.7|6972.9|6983.6|6981.8|6985.1|6983.3|6974.7|6972.9|2764
1627059600000|2021-07-23 17:00:00|6983.5|6981.7|6979|6977.2|6986.8|6985|6978.8|6977|2307
1627063200000|2021-07-23 18:00:00|6979.1|6977.3|6981.1|6979.3|6983.2|6981.4|6977.6|6975.8|2105
1627066800000|2021-07-23 19:00:00|6981.2|6979.4|6984.2|6982.4|6988.5|6986.3|6979|6977.2|3401
1627070400000|2021-07-23 20:00:00|6984.1|6982.3|6981.2|6969.9|6986.9|6984.5|6976.2|6964.7|1733
1627243200000|2021-07-25 20:00:00|6987|6968|6986.8|6967.8|6988|6969|6978.6|6959.6|83
1627246800000|2021-07-25 21:00:00|6985.8|6966.8|6979|6966|6989.4|6979.7|6975.7|6956.7|1761
1627250400000|2021-07-25 22:00:00|6978.1|6965.1|6981.3|6978.3|6988.4|6984.8|6977.3|6964.3|2370
1627254000000|2021-07-25 23:00:00|6981.6|6978.6|6983.6|6981.8|6986.8|6983.8|6977.6|6974.6|1784
1627257600000|2021-07-26 00:00:00|6983.7|6981.9|6968.9|6965.9|6984.9|6982.8|6964.1|6961.6|2604
1627261200000|2021-07-26 01:00:00|6967.9|6966.1|6970.9|6969.1|6973.9|6972.1|6963.4|6960.8|3421
1627264800000|2021-07-26 02:00:00|6971|6969.2|6965.8|6964|6973.1|6971.3|6964|6962.2|2909
1627268400000|2021-07-26 03:00:00|6965.9|6964.1|6964.7|6962.9|6967.9|6966.1|6961.2|6959.4|2377
1627272000000|2021-07-26 04:00:00|6964.8|6963|6969|6967.2|6969.9|6968.1|6964.7|6962.9|1610
1627275600000|2021-07-26 05:00:00|6968.9|6967.1|6969.2|6966.2|6971.7|6969.9|6962.8|6960.5|2511
1627279200000|2021-07-26 06:00:00|6969.3|6966.3|6958.9|6955.9|6969.8|6968|6956.4|6954|3804
1627282800000|2021-07-26 07:00:00|6958.8|6955.8|6963.2|6961.4|6973.3|6971.4|6957.9|6955.4|4900
1627286400000|2021-07-26 08:00:00|6962.9|6961.1|6965.2|6963.4|6966.8|6965|6948.8|6946.3|4702
1627290000000|2021-07-26 09:00:00|6965.3|6963.5|6976.9|6975.1|6979.7|6977.3|6960.6|6958.8|3768
1627293600000|2021-07-26 10:00:00|6977.4|6975.6|6973|6971.2|6981.1|6979.3|6972.5|6970.7|3226
1627297200000|2021-07-26 11:00:00|6972.9|6971.1|6979.9|6978.1|6981.1|6979.3|6968.4|6966.6|3011
1627300800000|2021-07-26 12:00:00|6980.5|6978.7|6969.7|6967.9|6983.6|6981.8|6965.5|6963.7|3701
1627304400000|2021-07-26 13:00:00|6969.6|6967.8|6996.3|6993.3|6997.1|6995.3|6967.8|6966|4238
1627308000000|2021-07-26 14:00:00|6996.2|6993.2|7007.2|7005.4|7009.1|7007.3|6991.5|6989.7|4643
1627311600000|2021-07-26 15:00:00|7007.1|7005.3|7003.9|7002.1|7011|7009.2|7002.6|7000.8|3628
1627315200000|2021-07-26 16:00:00|7003.7|7001.9|7000.7|6998.9|7004.6|7002.8|6999.4|6997.6|3001
1627318800000|2021-07-26 17:00:00|7000.6|6998.8|7000.1|6998.3|7001.8|7000|6998.3|6996.5|2456
1627322400000|2021-07-26 18:00:00|7000.2|6998.4|6997|6992.9|7001.4|6999.6|6994.4|6992.3|2541
1627326000000|2021-07-26 19:00:00|6997.5|6990.9|6999|6997.2|6999.3|6997.5|6992.3|6988.8|1864
1627329600000|2021-07-26 20:00:00|6998.8|6997|7002.1|6998.4|7004.2|7000.2|6997|6994.1|2517
1627333200000|2021-07-26 21:00:00|7005.7|6997.7|7001.6|6996.6|7007.3|6998.1|6999.5|6991.7|1988
1627336800000|2021-07-26 22:00:00|7001.7|6996.7|6999.4|6996.4|7001.7|6998.4|6998.2|6994.7|1442
1627340400000|2021-07-26 23:00:00|6999.3|6996.3|7001.6|6999.8|7007.7|7005|6999.3|6996.3|1425
1627344000000|2021-07-27 00:00:00|7001.7|6999.9|7001.7|6999.9|7007|7005.2|6997.7|6995.2|2113
1627347600000|2021-07-27 01:00:00|7001.6|6999.8|6995.9|6992.9|7001.8|7000|6992.4|6990.6|3486
1627351200000|2021-07-27 02:00:00|6995.2|6993.4|6991.5|6989.7|6997.6|6995.8|6987.3|6985|2578
1627354800000|2021-07-27 03:00:00|6991|6989.2|6996.1|6994.3|6996.7|6994.9|6988.3|6986.5|2209
1627358400000|2021-07-27 04:00:00|6996.2|6994.4|6993.4|6991.6|6999.3|6996.8|6992.3|6990.5|1941
1627362000000|2021-07-27 05:00:00|6993.3|6991.5|6991.3|6989.5|6994.4|6992.6|6989.9|6988.1|2363
1627365600000|2021-07-27 06:00:00|6990.9|6989.1|6982.6|6980.8|6991.6|6989.2|6979.4|6977.6|3259
1627369200000|2021-07-27 07:00:00|6982.5|6980.7|6960.7|6958.9|6984.5|6982.7|6950.7|6948.4|6115
1627372800000|2021-07-27 08:00:00|6960.8|6959|6953.7|6951.9|6967|6964.8|6946.9|6945.1|4769
1627376400000|2021-07-27 09:00:00|6953.5|6951.7|6958.6|6956.8|6966.8|6965|6951.5|6949.7|3656
1627380000000|2021-07-27 10:00:00|6958.2|6956.4|6958.7|6956.9|6964.1|6962.3|6953.7|6951.9|3474
1627383600000|2021-07-27 11:00:00|6958.6|6956.8|6964.9|6963.1|6966|6964.2|6955.4|6953.6|3720
1627387200000|2021-07-27 12:00:00|6965|6963.2|6974.4|6971.4|6974.9|6972.4|6962.7|6960.9|3849
1627390800000|2021-07-27 13:00:00|6974.5|6971.5|6953.9|6950.3|6975.9|6974.1|6947.4|6945.6|4935
1627394400000|2021-07-27 14:00:00|6954|6951|6965.2|6963.4|6967.7|6965.9|6940.5|6938.7|6009
1627398000000|2021-07-27 15:00:00|6965|6963.2|6964.2|6962.4|6974.4|6972.6|6955.4|6953.6|4913
1627401600000|2021-07-27 16:00:00|6964.4|6962.6|6958.4|6956.6|6964.8|6963|6954.7|6952.9|4359
1627405200000|2021-07-27 17:00:00|6958.3|6956.5|6959|6957.2|6962.1|6960.3|6953.6|6951.8|3365
1627408800000|2021-07-27 18:00:00|6959.3|6957.5|6963.1|6952|6963.6|6961.8|6957.8|6950.9|2999
1627412400000|2021-07-27 19:00:00|6960.8|6947.8|6962.4|6960.6|6964.1|6960.8|6957.5|6944.5|1873
1627416000000|2021-07-27 20:00:00|6962.3|6960.5|6959.5|6956|6962.8|6961|6956.3|6954.3|1684
1627419600000|2021-07-27 21:00:00|6959.3|6954.3|6961.8|6955|6967.3|6957.8|6959.2|6946.6|2669
1627423200000|2021-07-27 22:00:00|6961.9|6954.9|6964.3|6961.3|6964.4|6961.7|6958.3|6954.9|1811
1627426800000|2021-07-27 23:00:00|6964.2|6961.2|6963.6|6961.8|6966.9|6964.8|6961.6|6959.2|1695
1627430400000|2021-07-28 00:00:00|6963.7|6961.9|6954.5|6952.7|6965.6|6963.8|6950.5|6948.4|2560
1627434000000|2021-07-28 01:00:00|6954.6|6952.8|6964.1|6962.3|6971.1|6968.8|6954.6|6952.8|3647
1627437600000|2021-07-28 02:00:00|6963.9|6962.1|6960.9|6959.1|6963.9|6962.1|6952.1|6950.3|3372
1627441200000|2021-07-28 03:00:00|6960.8|6959|6958.4|6956.6|6963.3|6961.5|6956.3|6954.5|2780
1627444800000|2021-07-28 04:00:00|6958.5|6956.7|6958|6956.2|6963.4|6961.6|6957.9|6956.1|1833
1627448400000|2021-07-28 05:00:00|6957.6|6955.8|6965.9|6962.9|6966.1|6964|6952.5|6950.7|3415
1627452000000|2021-07-28 06:00:00|6966|6963|6955|6953.2|6967.8|6966|6952.8|6951|3331
1627455600000|2021-07-28 07:00:00|6955.1|6953.3|6950.3|6948.5|6958.1|6956.3|6945.1|6942.9|4288
1627459200000|2021-07-28 08:00:00|6950.4|6948.6|6951.9|6950.1|6954.4|6952.6|6936.6|6934.5|3658
1627462800000|2021-07-28 09:00:00|6951.8|6950|6945.5|6943.7|6951.8|6950|6938.7|6936.9|3584
1627466400000|2021-07-28 10:00:00|6945.4|6943.6|6940.7|6938.9|6949.8|6948|6937.3|6935.5|3274
1627470000000|2021-07-28 11:00:00|6941.1|6939.3|6942.4|6940.6|6943.6|6941.8|6930.4|6928.6|3395
1627473600000|2021-07-28 12:00:00|6942.3|6940.5|6933.1|6931.3|6944.7|6942.9|6929.8|6928|3713
1627477200000|2021-07-28 13:00:00|6933.2|6931.4|6923.7|6921.9|6942.5|6940.7|6918.5|6916.7|4762
1627480800000|2021-07-28 14:00:00|6923.6|6921.8|6923.5|6921.7|6930.8|6928.4|6917|6915.2|4744
1627484400000|2021-07-28 15:00:00|6923.6|6921.8|6933.3|6931.5|6934.4|6932.6|6922.8|6921|3626
1627488000000|2021-07-28 16:00:00|6933.2|6931.4|6936.3|6934.5|6939.4|6937.6|6931|6929.2|3396
1627491600000|2021-07-28 17:00:00|6936.5|6934.7|6939|6926|6942.2|6935.6|6929.2|6924.3|2836
1627495200000|2021-07-28 18:00:00|6938.9|6925.9|6946.9|6933.9|6964.3|6961.5|6903.3|6899.5|9207
1627498800000|2021-07-28 19:00:00|6950.2|6937.2|6957.3|6955.5|6959.7|6957.9|6938.7|6925.7|5108
1627502400000|2021-07-28 20:00:00|6957.4|6955.6|6957|6944|6964.6|6962.8|6956|6943.5|1823
1627506000000|2021-07-28 21:00:00|6962.2|6949.2|6961.9|6957.9|6963.3|6958.4|6954.6|6941.9|1827
1627509600000|2021-07-28 22:00:00|6961.8|6957.8|6961.6|6958.6|6963.1|6960.3|6958.2|6955.6|1425
1627513200000|2021-07-28 23:00:00|6961.5|6958.5|6960.6|6958.8|6963.5|6961.1|6959.3|6957.2|1615
1627516800000|2021-07-29 00:00:00|6960.5|6958.7|6960.1|6957.1|6961.8|6960|6950.1|6948.3|2291
1627520400000|2021-07-29 01:00:00|6960|6957|6953.5|6951.7|6960.5|6958.1|6950.8|6949|3621
1627524000000|2021-07-29 02:00:00|6953.4|6951.6|6963.3|6961.5|6966.7|6964.4|6949.4|6947.6|3239
1627527600000|2021-07-29 03:00:00|6963.2|6961.4|6965.7|6963.9|6969.8|6968|6961|6959.2|2542
1627531200000|2021-07-29 04:00:00|6965.8|6964|6969.6|6967.8|6972.4|6970.6|6962.2|6960.4|1856
1627534800000|2021-07-29 05:00:00|6969.8|6968|6973.7|6971.9|6977.5|6975.7|6968.1|6966.3|2300
1627538400000|2021-07-29 06:00:00|6973.6|6971.8|6973.2|6971.4|6983|6981.2|6971.1|6969.3|3048
1627542000000|2021-07-29 07:00:00|6973.3|6971.5|6984.2|6982.4|6987.3|6985.5|6973.2|6971.4|3756
1627545600000|2021-07-29 08:00:00|6984.4|6982.6|6994.9|6993.1|7004.6|7002.8|6980.3|6978.5|3837
1627549200000|2021-07-29 09:00:00|6994.8|6993|6996|6994.2|6999.4|6997.6|6988.6|6986.8|2984
1627552800000|2021-07-29 10:00:00|6996.1|6994.3|6988.9|6987.1|6999.8|6998|6985.9|6984.1|3373
1627556400000|2021-07-29 11:00:00|6988.8|6987|6991.8|6990|6994.3|6992.5|6987.8|6986|3303
1627560000000|2021-07-29 12:00:00|6991.9|6990.1|6992.2|6990.4|6999.3|6997.5|6988.6|6983.6|3923
1627563600000|2021-07-29 13:00:00|6992.5|6990.7|6998.1|6995.1|6998.5|6996.4|6983.3|6981.5|4532
1627567200000|2021-07-29 14:00:00|6997.9|6994.9|7012.1|7010.3|7013.7|7011.9|6988.2|6986.4|4838
1627570800000|2021-07-29 15:00:00|7012|7010.2|7015.1|7013.3|7020.6|7018.8|7007.3|7005.5|3849
1627574400000|2021-07-29 16:00:00|7015|7013.2|7009.1|7007.3|7015.2|7013.4|7004.1|7002.3|3032
1627578000000|2021-07-29 17:00:00|7008.9|7007.1|7015.3|7013.5|7016.1|7014.3|7008.1|7006.3|2622
1627581600000|2021-07-29 18:00:00|7015.2|7013.4|7014.5|7006.9|7019.9|7018.1|7011.4|7006.6|2317
1627585200000|2021-07-29 19:00:00|7014.4|7004.1|7012.2|7010.4|7016.9|7013.4|7011.1|7002.5|1567
1627588800000|2021-07-29 20:00:00|7011.6|7009.8|7013.6|7008.8|7013.9|7011.4|7008.4|7005.9|1783
1627592400000|2021-07-29 21:00:00|7012.9|7009.1|7013.5|7001.9|7023.3|7010.4|7009.9|6997.2|2457
1627596000000|2021-07-29 22:00:00|7013.4|7002.5|7017.9|7014.9|7019.1|7016.7|7011.8|7002.5|1405
1627599600000|2021-07-29 23:00:00|7017.5|7015.7|7011.1|7009.3|7019.3|7017.4|7009.3|7007.5|1270
1627603200000|2021-07-30 00:00:00|7011|7009.2|7002.2|7000.4|7013.9|7012.1|6999.6|6996.6|3085
1627606800000|2021-07-30 01:00:00|7002.1|7000.3|7000.6|6998.8|7003.4|7001.6|6995|6992|3598
1627610400000|2021-07-30 02:00:00|7000.3|6998.5|7007.2|7005.4|7008.2|7006.4|6997.2|6995.4|3180
1627614000000|2021-07-30 03:00:00|7007.3|7005.5|6999.8|6998|7009.3|7007.5|6998.2|6996.4|2789
1627617600000|2021-07-30 04:00:00|6999.6|6997.8|7006.3|7004.5|7008.3|7006.5|6998.4|6996.6|2199
1627621200000|2021-07-30 05:00:00|7006.2|7004.4|6993.9|6990.9|7006.2|7004.4|6993|6990.8|2990
1627624800000|2021-07-30 06:00:00|6993.2|6991.4|6996.5|6994.7|6999|6996.9|6990.3|6988.5|3379
1627628400000|2021-07-30 07:00:00|6996.6|6994.8|7009.5|7007.7|7010.9|7009.1|6995.1|6993.3|3947
1627632000000|2021-07-30 08:00:00|7009.6|7007.8|7017.4|7015.6|7022.4|7020.6|7006.1|7004.3|3378
1627635600000|2021-07-30 09:00:00|7017.3|7015.5|7008.3|7006.5|7019.6|7017.8|7007.2|7005.4|3885
1627639200000|2021-07-30 10:00:00|7008.4|7006.6|7005.5|7003.7|7016.4|7014.6|7000.3|6998.1|4111
1627642800000|2021-07-30 11:00:00|7005.6|7003.8|6996.5|6994.7|7008.3|7006.5|6994.4|6992.6|3442
1627646400000|2021-07-30 12:00:00|6997.3|6995.5|6995.3|6993.5|7006.5|7004|6991.4|6989.6|3280
1627650000000|2021-07-30 13:00:00|6995.7|6993.9|7002.4|6999.4|7008.4|7006.5|6986.9|6984.8|3935
1627653600000|2021-07-30 14:00:00|7002.2|6999.2|6982.5|6980.7|7007.2|7004.7|6976|6974.2|4392
1627657200000|2021-07-30 15:00:00|6982.7|6980.9|6981.7|6979.9|6984.6|6982.8|6975.3|6973.5|3976
1627660800000|2021-07-30 16:00:00|6981.5|6979.7|6974.8|6973|6981.8|6980|6974.4|6972.6|3067
1627664400000|2021-07-30 17:00:00|6974.9|6973.1|6970.9|6969.1|6975.5|6973.7|6968.6|6966.8|3146
1627668000000|2021-07-30 18:00:00|6970.8|6969|6964.7|6962.9|6971.2|6969.3|6960.2|6958.4|2733
1627671600000|2021-07-30 19:00:00|6964.6|6962.8|6967.8|6966|6970.2|6968.1|6962.7|6960.7|1970
1627675200000|2021-07-30 20:00:00|6967.7|6965.9|6978.3|6965.3|6991.6|6978.6|6966.6|6963.5|1967
1627848000000|2021-08-01 20:00:00|6979.5|6960.5|6979.5|6960.5|6980.4|6961.4|6977.7|6958.7|21
1627851600000|2021-08-01 21:00:00|6975|6956|6977|6964|6994.1|6975.1|6970.9|6954.9|918
1627855200000|2021-08-01 22:00:00|6976.5|6963.5|6973.3|6970.3|6982.3|6974.1|6967.1|6960.7|2115
1627858800000|2021-08-01 23:00:00|6973.2|6970.2|6974.7|6972.9|6976.4|6974.1|6971.6|6968.6|1625
1627862400000|2021-08-02 00:00:00|6974.6|6972.8|6974.9|6973.1|6979|6977|6966.3|6964|2840
1627866000000|2021-08-02 01:00:00|6975|6973.2|6964.7|6962.9|6975.8|6974|6960.9|6958.9|3464
1627869600000|2021-08-02 02:00:00|6964.6|6962.8|6969.5|6967.7|6969.7|6967.9|6953.4|6951.6|2982
1627873200000|2021-08-02 03:00:00|6969.4|6967.6|6966.6|6964.8|6971.4|6969.6|6966.2|6964.4|2231
1627876800000|2021-08-02 04:00:00|6966.5|6964.7|6964.7|6962.9|6968.8|6967|6964.6|6962.8|1354
1627880400000|2021-08-02 05:00:00|6964.8|6963|6968.9|6965.9|6972.6|6970.8|6962.3|6960.5|2548
1627884000000|2021-08-02 06:00:00|6969|6966|6973|6971.2|6975.5|6973.7|6965.4|6963.4|3287
1627887600000|2021-08-02 07:00:00|6973.4|6971.6|6977.6|6975.8|6984|6982.2|6972.5|6970.7|3495
1627891200000|2021-08-02 08:00:00|6977.7|6975.9|6978.8|6977|6987.7|6985.9|6975.3|6972.9|2896
1627894800000|2021-08-02 09:00:00|6978.9|6977.1|6984.5|6982.7|6985.5|6983.7|6976.5|6974.7|2910
1627898400000|2021-08-02 10:00:00|6984.3|6982.5|6974.4|6972.6|6984.4|6982.6|6973.3|6971.5|2540
1627902000000|2021-08-02 11:00:00|6973.9|6972.1|6977.6|6975.8|6977.8|6976|6971.2|6969.4|2831
1627905600000|2021-08-02 12:00:00|6977.4|6975.6|6974.6|6972.8|6983.7|6981.9|6973.8|6972|3877
1627909200000|2021-08-02 13:00:00|6974.9|6973.1|6989.2|6986.2|6990|6987|6972.2|6970.4|4290
1627912800000|2021-08-02 14:00:00|6990|6987|6982.1|6980.3|6994.2|6992.4|6978.3|6976.5|5210
1627916400000|2021-08-02 15:00:00|6982.2|6980.4|6972.4|6970.6|6984.8|6983|6972.3|6970.5|3944
1627920000000|2021-08-02 16:00:00|6972.8|6971|6974.6|6972.8|6977|6975.2|6965.1|6963.3|4308
1627923600000|2021-08-02 17:00:00|6974.5|6972.7|6974.4|6972.6|6978.4|6976.6|6971.5|6969.7|3011
1627927200000|2021-08-02 18:00:00|6974.3|6972.5|6984|6974.7|6987|6975|6971|6969.2|2781
1627930800000|2021-08-02 19:00:00|6985|6972|6969.4|6967.6|6988.2|6977.2|6967.2|6964.9|2031
1627934400000|2021-08-02 20:00:00|6969.5|6967.7|6974.7|6966.4|6977.1|6973|6968.2|6965.1|1381
1627938000000|2021-08-02 21:00:00|6975.4|6967.3|6989.6|6976.6|6992.2|6979.2|6967.4|6960.8|3135
1627941600000|2021-08-02 22:00:00|6991|6978|6979|6976|6991|6979.3|6974.7|6967.7|1307
1627945200000|2021-08-02 23:00:00|6978.9|6975.9|6987.2|6985.4|6991.1|6988.9|6978.4|6975.9|1886
1627948800000|2021-08-03 00:00:00|6987.1|6985.3|6994.2|6991.2|6999.2|6996.7|6986.2|6984.4|2818
1627952400000|2021-08-03 01:00:00|6993.9|6992.1|6995.8|6994|7000.6|6997.6|6984.3|6982.5|4237
1627956000000|2021-08-03 02:00:00|6996.2|6994.4|6991.2|6989.4|6997|6995.2|6988.3|6986.5|3311
1627959600000|2021-08-03 03:00:00|6991.1|6989.3|6996.1|6994.3|6997.8|6996|6990.3|6988.5|2587
1627963200000|2021-08-03 04:00:00|6996.2|6994.4|7012.3|7010.5|7014.4|7011.9|6995.3|6993.3|3743
1627966800000|2021-08-03 05:00:00|7012.2|7010.4|7009.1|7007.3|7018.9|7016.4|7007.1|7005.3|3703
1627970400000|2021-08-03 06:00:00|7009.7|7006.7|7011.8|7010|7015.6|7013.8|7008.7|7006.4|3996
1627974000000|2021-08-03 07:00:00|7011.6|7009.8|7011.1|7009.3|7019.7|7017.9|7009.5|7007.7|4410
1627977600000|2021-08-03 08:00:00|7011.2|7009.4|7006.3|7004.5|7012.4|7010.6|7002.1|7000.3|3437
1627981200000|2021-08-03 09:00:00|7006.2|7004.4|7006.5|7004.7|7006.8|7005|6997.1|6995.3|3269
1627984800000|2021-08-03 10:00:00|7006.3|7004.5|7015.8|7014|7017.6|7015.8|7005.5|7003.7|3036
1627988400000|2021-08-03 11:00:00|7015.7|7013.9|7019|7017.2|7019.5|7017.7|7010.6|7008.8|2671
1627992000000|2021-08-03 12:00:00|7019.2|7017.4|7008.5|7006.7|7019.5|7017.7|6999.8|6997.4|4226
1627995600000|2021-08-03 13:00:00|7008.7|7006.9|6986.3|6983.3|7008.9|7007.1|6983.9|6982|5358
1627999200000|2021-08-03 14:00:00|6986.2|6983.2|7002|7000.2|7011.3|7009.5|6984.6|6982.8|5702
1628002800000|2021-08-03 15:00:00|7002.1|7000.3|7007.5|7005.7|7012.6|7010.8|7000.4|6998.6|4237
1628006400000|2021-08-03 16:00:00|7007.6|7005.8|7010|7008.2|7012.5|7010.7|7006|7004.2|3550
1628010000000|2021-08-03 17:00:00|7010.4|7008.6|7006.5|7004.7|7012.7|7010.9|7004.6|7002.8|2651
1628013600000|2021-08-03 18:00:00|7006.7|7004.9|7017|7013.7|7019.7|7015|7005.6|7003.8|2517
1628017200000|2021-08-03 19:00:00|7017.1|7014.1|7017.4|7015.6|7020.3|7016.6|7015.1|7012.5|2388
1628020800000|2021-08-03 20:00:00|7017.3|7015.5|7019.3|7016.3|7020.8|7018.2|7013.7|7011.2|1359
1628024400000|2021-08-03 21:00:00|7018.8|7015.8|7020.8|7017.8|7023.1|7019.5|7018.8|7012|1375
1628028000000|2021-08-03 22:00:00|7020.6|7017.5|7044|7041|7045.8|7042.8|7019.9|7016.9|2544
1628031600000|2021-08-03 23:00:00|7044.1|7041.1|7045.9|7044.1|7052.5|7049.9|7039.7|7036.7|2252
1628035200000|2021-08-04 00:00:00|7045.8|7044|7041.7|7039.9|7046.9|7045.1|7037.3|7035.5|2191
1628038800000|2021-08-04 01:00:00|7041.8|7040|7057.4|7055.6|7058|7056.2|7040.6|7038.8|2749
1628042400000|2021-08-04 02:00:00|7057.5|7055.7|7064.6|7062.8|7065.1|7063.3|7049.2|7047.4|2937
1628046000000|2021-08-04 03:00:00|7064.7|7062.9|7055.7|7053.9|7067.4|7065.6|7054.1|7052.3|1950
1628049600000|2021-08-04 04:00:00|7055.8|7054|7054.6|7052.8|7060.5|7058.1|7052.4|7050.2|1834
1628053200000|2021-08-04 05:00:00|7054.8|7053|7053.7|7051.9|7056.8|7055|7047.2|7045.1|2422
1628056800000|2021-08-04 06:00:00|7053|7051.2|7071.9|7068.9|7072.3|7069.9|7052.6|7050.5|2786
1628060400000|2021-08-04 07:00:00|7071|7069.2|7083|7081.2|7084.2|7082.4|7067.2|7065.4|3604
1628064000000|2021-08-04 08:00:00|7083.1|7081.3|7067.6|7065.8|7084.3|7082.5|7064.4|7062.6|3541
1628067600000|2021-08-04 09:00:00|7067.5|7065.7|7076.7|7074.9|7079.6|7077.8|7066.5|7064.7|2741
1628071200000|2021-08-04 10:00:00|7076.8|7075|7075.2|7073.4|7081.6|7079.8|7072.6|7070.8|2551
1628074800000|2021-08-04 11:00:00|7075.3|7073.5|7070.6|7068.8|7083.9|7082.1|7068.6|7066.8|2979
1628078400000|2021-08-04 12:00:00|7070.5|7068.7|7076.5|7074.7|7078.3|7075.7|7065.5|7060.3|4311
1628082000000|2021-08-04 13:00:00|7076.4|7074.6|7085.1|7082.1|7089.6|7087.8|7069.5|7067.7|5010
1628085600000|2021-08-04 14:00:00|7085|7082|7042.9|7041.1|7086|7083|7041.2|7039.4|6635
1628089200000|2021-08-04 15:00:00|7043.4|7041.6|7050.6|7048.8|7051.2|7049.4|7036.7|7034.9|4708
1628092800000|2021-08-04 16:00:00|7050.5|7048.7|7046.7|7044.9|7050.5|7048.7|7045|7043.2|3512
1628096400000|2021-08-04 17:00:00|7046.9|7045.1|7052.5|7050.7|7053.3|7051.5|7046.5|7044.7|2958
1628100000000|2021-08-04 18:00:00|7052.6|7050.8|7048.5|7045.5|7054.7|7052.9|7046.4|7044.6|3170
1628103600000|2021-08-04 19:00:00|7047.9|7044.9|7044.6|7042.8|7049.7|7047.8|7044.4|7042.6|1864
1628107200000|2021-08-04 20:00:00|7044.7|7042.9|7048.4|7040.9|7054.1|7044|7041.7|7038|1624
1628110800000|2021-08-04 21:00:00|7052.2|7039.2|7046.4|7041.4|7060.3|7047.3|7045.6|7036.7|1763
1628114400000|2021-08-04 22:00:00|7046.2|7041.9|7045.9|7042.9|7047.4|7044.4|7043.8|7040.8|1285
1628118000000|2021-08-04 23:00:00|7046|7043|7044.2|7042.4|7046.1|7043.6|7042.4|7039.8|1295
1628121600000|2021-08-05 00:00:00|7044.5|7042.7|7044.5|7042.7|7051.3|7049.5|7043.2|7041.2|2299
1628125200000|2021-08-05 01:00:00|7044.6|7042.8|7047.4|7045.6|7049.5|7047.7|7040.2|7038.4|2945
1628128800000|2021-08-05 02:00:00|7047.3|7045.5|7052.5|7050.7|7052.6|7050.8|7045.7|7043.9|2164
1628132400000|2021-08-05 03:00:00|7052.4|7050.6|7052.2|7050.4|7055.3|7053.5|7050.3|7048.5|1915
1628136000000|2021-08-05 04:00:00|7052.3|7050.5|7049|7047.2|7054.3|7052.5|7047.1|7045.3|1804
1628139600000|2021-08-05 05:00:00|7049.2|7047.4|7051.6|7049.8|7055.5|7053.7|7048.3|7046.5|2094
1628143200000|2021-08-05 06:00:00|7050.6|7048.8|7046.4|7044.6|7051|7048.9|7037.8|7036|3480
1628146800000|2021-08-05 07:00:00|7046.3|7044.5|7069.1|7066.1|7069.2|7066.9|7046.3|7044.5|4056
1628150400000|2021-08-05 08:00:00|7069.2|7066.2|7062.1|7059.1|7069.3|7067.5|7054.6|7051.6|3357
1628154000000|2021-08-05 09:00:00|7062.3|7060.5|7067.1|7065.3|7074.7|7072.8|7059.4|7057.5|3317
1628157600000|2021-08-05 10:00:00|7067|7065.2|7064|7061|7068.4|7066.6|7057.4|7055.6|3498
1628161200000|2021-08-05 11:00:00|7063.9|7060.9|7072.3|7070.5|7074.6|7072.8|7060|7058.2|3724
1628164800000|2021-08-05 12:00:00|7072.4|7070.6|7058.5|7056.7|7074.5|7072.7|7055.9|7054.1|4025
1628168400000|2021-08-05 13:00:00|7058.4|7056.6|7059.6|7057.8|7067.2|7065.4|7050.9|7049.1|4889
1628172000000|2021-08-05 14:00:00|7059.7|7057.9|7064.8|7063|7074.7|7072.3|7055.2|7053.4|5200
1628175600000|2021-08-05 15:00:00|7065|7063.2|7062.4|7060.6|7067.4|7065.6|7060.2|7058.4|3375
1628179200000|2021-08-05 16:00:00|7062.3|7060.5|7060.5|7058.7|7062.8|7061|7058.3|7056.5|2460
1628182800000|2021-08-05 17:00:00|7060.4|7058.6|7060.9|7059.1|7062.6|7060.8|7057.4|7055.6|2165
1628186400000|2021-08-05 18:00:00|7061.2|7059.4|7064.9|7058.2|7064.9|7060.8|7058.2|7056.4|2275
1628190000000|2021-08-05 19:00:00|7066.7|7059.1|7059.6|7057.8|7070.8|7060.9|7056.4|7054.5|2198
1628193600000|2021-08-05 20:00:00|7059.9|7058.1|7060.7|7050.6|7061.8|7058.6|7053.8|7048.6|1443
1628197200000|2021-08-05 21:00:00|7060.4|7050.3|7060.2|7053.3|7062.9|7054.6|7056.9|7045.5|1974
1628200800000|2021-08-05 22:00:00|7060.1|7053.5|7051.9|7048.9|7060.3|7056.1|7051.7|7048.7|1589
1628204400000|2021-08-05 23:00:00|7051.7|7048.7|7048.6|7046.8|7054.1|7051.9|7047.5|7045.7|1298
1628208000000|2021-08-06 00:00:00|7048.7|7046.9|7046.5|7044.7|7052.8|7051|7043.8|7040.8|2242
1628211600000|2021-08-06 01:00:00|7046.9|7045.1|7044.4|7042.6|7047.6|7045.8|7042.8|7041|2761
1628215200000|2021-08-06 02:00:00|7044.5|7042.7|7045.6|7043.8|7048.4|7046.6|7042.6|7040.8|2728
1628218800000|2021-08-06 03:00:00|7045.7|7043.9|7049.5|7047.7|7050.4|7048.6|7043.3|7041.5|1786
1628222400000|2021-08-06 04:00:00|7049.4|7047.6|7047.6|7045.8|7049.8|7047.7|7046.4|7044.5|1460
1628226000000|2021-08-06 05:00:00|7047.5|7045.7|7050.5|7048.7|7052.5|7050.7|7046.5|7044.7|2378
1628229600000|2021-08-06 06:00:00|7050.1|7048.3|7050.8|7049|7052.1|7050.3|7045.6|7043.8|2668
1628233200000|2021-08-06 07:00:00|7050.7|7048.9|7049.8|7048|7054.7|7051.9|7043.3|7041.5|3481
1628236800000|2021-08-06 08:00:00|7049.9|7048.1|7052.8|7051|7053.9|7052.1|7047.2|7045.4|2912
1628240400000|2021-08-06 09:00:00|7052.9|7051.1|7052.5|7050.7|7057|7055|7050.5|7048.7|2498
1628244000000|2021-08-06 10:00:00|7052.6|7050.8|7051.7|7049.9|7056.5|7054.7|7049.5|7047.7|2618
1628247600000|2021-08-06 11:00:00|7051.6|7049.8|7055|7053.2|7056.8|7055|7049.8|7048|2118
1628251200000|2021-08-06 12:00:00|7055.5|7053.7|7042.2|7039.2|7064.6|7061.6|7036|7032.7|6315
1628254800000|2021-08-06 13:00:00|7042.1|7039.1|7030.4|7027.4|7054.1|7051.1|7024.9|7022.6|6262
1628258400000|2021-08-06 14:00:00|7030.3|7027.3|7013.3|7011.5|7032.9|7031.1|7006.5|7004.7|4857
1628262000000|2021-08-06 15:00:00|7012.9|7011.1|7012.7|7010.9|7013.1|7011.3|7002.5|7000.7|4304
1628265600000|2021-08-06 16:00:00|7012.8|7011|7009.6|7007.8|7013.8|7012|7006.2|7004.4|2548
1628269200000|2021-08-06 17:00:00|7009.7|7007.9|7012.7|7010.9|7014.9|7013.1|7009.5|7007.7|2344
1628272800000|2021-08-06 18:00:00|7012.8|7011|7012|7010.2|7015.8|7014|7010.1|7008.3|2042
1628276400000|2021-08-06 19:00:00|7011.8|7010|7012.4|7009.4|7015.9|7014.1|7011.1|7009.2|1585
1628280000000|2021-08-06 20:00:00|7012.3|7009.3|7011.6|7008.6|7016.5|7011|7010.7|7004.5|1314
1628452800000|2021-08-08 20:00:00|7021.3|7003.3|7016.4|6999.9|7021.3|7006.4|7009.1|6999.1|43
1628456400000|2021-08-08 21:00:00|7017.9|6999.8|7013.8|7002.1|7026.9|7009.1|7009.1|6998.2|1142
1628460000000|2021-08-08 22:00:00|7014|7001.9|6999.8|6996.8|7018.6|7009|6991.8|6988.8|2857
1628463600000|2021-08-08 23:00:00|6999.7|6996.7|6992.7|6989.7|6999.9|6996.9|6982.3|6979.1|3549
1628467200000|2021-08-09 00:00:00|6992.6|6989.6|6998.1|6996.3|6998.5|6996.7|6985.9|6984.1|3227
1628470800000|2021-08-09 01:00:00|6998.4|6996.6|7009.7|7007.9|7015.4|7013.6|6998.4|6996.6|3189
1628474400000|2021-08-09 02:00:00|7009.6|7007.8|7019.1|7017.3|7020|7018.2|7009.2|7007.4|2400
1628478000000|2021-08-09 03:00:00|7019|7017.2|7020.1|7018.3|7022.3|7020.5|7016.2|7014.4|1720
1628481600000|2021-08-09 04:00:00|7020|7018.2|7021.4|7019.6|7021.5|7019.7|7017.2|7015.4|1311
1628485200000|2021-08-09 05:00:00|7021.3|7019.5|7020.5|7018.7|7026|7024.2|7019|7017.2|2175
1628488800000|2021-08-09 06:00:00|7020.6|7018.8|7014.6|7012.8|7025|7023.2|7011.7|7009.9|3286
1628492400000|2021-08-09 07:00:00|7014.7|7012.9|7011.9|7010.1|7024.6|7022.3|7011.6|7009.8|4807
1628496000000|2021-08-09 08:00:00|7011.8|7010|7009.4|7007.6|7014.5|7012.7|7002.6|7000.8|3938
1628499600000|2021-08-09 09:00:00|7009.2|7007.4|7014.8|7013|7016|7014.2|7006.6|7004.8|3449
1628503200000|2021-08-09 10:00:00|7014.9|7013.1|7011.1|7009.3|7016.9|7015.1|7007.8|7006|2596
1628506800000|2021-08-09 11:00:00|7011.3|7009.5|7021.7|7019.9|7024.1|7022.1|7010.8|7009|3190
1628510400000|2021-08-09 12:00:00|7021.6|7019.8|7020.6|7018.8|7024.4|7022.6|7015.3|7013.5|3551
1628514000000|2021-08-09 13:00:00|7020.7|7018.9|7024.6|7022.8|7027.2|7025.4|7017.5|7015.7|4795
1628517600000|2021-08-09 14:00:00|7024.9|7023.1|7000.1|6998.3|7025.8|7024|6998|6996.2|4529
1628521200000|2021-08-09 15:00:00|7000|6998.2|7001|6999.2|7008.5|7006.7|6998.3|6996.5|3311
1628524800000|2021-08-09 16:00:00|7000.9|6999.1|7001.1|6999.3|7002.1|7000.3|6996.4|6994.6|2736
1628528400000|2021-08-09 17:00:00|7001|6999.2|6999|6997.2|7002.3|7000.5|6995.1|6993.3|2094
1628532000000|2021-08-09 18:00:00|6999.1|6997.3|6999.2|6994.2|7004.3|7002.5|6995.4|6992.7|2039
1628535600000|2021-08-09 19:00:00|6999.3|6993.9|6992.2|6990.4|7000.6|6995.5|6992.2|6990.4|1811
1628539200000|2021-08-09 20:00:00|6992.3|6990.5|6994.1|6991.1|6995.8|6993.5|6989.5|6987.5|1816
1628542800000|2021-08-09 21:00:00|6994.2|6991.2|6993.8|6989|7001.5|6992.7|6993|6988.7|1969
1628546400000|2021-08-09 22:00:00|6993.7|6989.1|6995.8|6992.8|6996.8|6993.5|6989.3|6986.3|1501
1628550000000|2021-08-09 23:00:00|6995.1|6993.3|6992.5|6990.7|6995.8|6993.5|6991.5|6989.1|1302
1628553600000|2021-08-10 00:00:00|6992.4|6990.6|6994.7|6992.9|6996.1|6993.7|6988.9|6987.1|1853
1628557200000|2021-08-10 01:00:00|6994.8|6993|6973.1|6971.3|6996.3|6994.5|6970.7|6968.9|2966
1628560800000|2021-08-10 02:00:00|6972.9|6971.1|6975.7|6973.9|6977.2|6975.4|6969.7|6967.9|2596
1628564400000|2021-08-10 03:00:00|6975.8|6974|6977.9|6976.1|6980.6|6978.8|6974.3|6972.5|2233
1628568000000|2021-08-10 04:00:00|6977.8|6976|6971.9|6970.1|6978.1|6976.3|6970.9|6969.1|1845
1628571600000|2021-08-10 05:00:00|6971.8|6970|6978.7|6976.9|6980.9|6979.1|6971.8|6970|2152
1628575200000|2021-08-10 06:00:00|6978.9|6977.1|6980.4|6978.6|6985.8|6984|6973.9|6972.1|3258
1628578800000|2021-08-10 07:00:00|6980.5|6978.7|6983.5|6981.7|6988.9|6987.1|6976|6974.2|3725
1628582400000|2021-08-10 08:00:00|6983.4|6981.6|6988.8|6987|6991.1|6989.3|6981|6979.2|3319
1628586000000|2021-08-10 09:00:00|6988.6|6986.8|6986.3|6984.5|6990.1|6988.3|6982.4|6980.6|3020
1628589600000|2021-08-10 10:00:00|6986.4|6984.6|6994.7|6992.9|6995.8|6994|6982.8|6981|2658
1628593200000|2021-08-10 11:00:00|6995.1|6993.3|7000.8|6999|7000.8|6999|6992.6|6990.8|2715
1628596800000|2021-08-10 12:00:00|7000.9|6999.1|6992.8|6991|7001.1|6999.3|6990|6988.2|3473
1628600400000|2021-08-10 13:00:00|6992.9|6991.1|6992.6|6990.8|6996.8|6995|6989.4|6987.6|3860
1628604000000|2021-08-10 14:00:00|6992.7|6990.9|7006|7004.2|7012|7010.2|6989.8|6988|5195
1628607600000|2021-08-10 15:00:00|7005.6|7003.8|7004.6|7002.8|7008.1|7006.3|6999.5|6997.7|3748
1628611200000|2021-08-10 16:00:00|7004.7|7002.9|7004|7002.2|7007.5|7005.7|6998.7|6996.9|2459
1628614800000|2021-08-10 17:00:00|7003.9|7002.1|7005.5|7003.7|7006.5|7004.7|7002.2|7000.4|2394
1628618400000|2021-08-10 18:00:00|7005.4|7003.6|7010.2|7005.7|7011.8|7009.1|7003.5|7001.7|2036
1628622000000|2021-08-10 19:00:00|7015.4|7004.3|7007.4|7005.6|7015.4|7009.5|7006.3|7004.2|1553
1628625600000|2021-08-10 20:00:00|7007.3|7005.5|7016.4|7003.7|7016.6|7008.8|7006.1|7003.6|1375
1628629200000|2021-08-10 21:00:00|7016.8|7003.8|7012.2|7004.1|7017|7007|7009.1|6999.5|1861
1628632800000|2021-08-10 22:00:00|7011.9|7004.2|7013.8|7010.8|7015.5|7012.5|7008.5|7004|2025
1628636400000|2021-08-10 23:00:00|7014.1|7011.1|7006.4|7004.6|7014.6|7012.7|7006.3|7004.5|1104
1628640000000|2021-08-11 00:00:00|7006.3|7004.5|7002.1|7000.3|7010.1|7007.9|7001.8|7000|1844
1628643600000|2021-08-11 01:00:00|7002.3|7000.5|7007.1|7005.3|7007.4|7005.6|6997.1|6995.3|2663
1628647200000|2021-08-11 02:00:00|7007.2|7005.4|7011.5|7009.7|7011.6|7009.8|7006.4|7004.6|2110
1628650800000|2021-08-11 03:00:00|7011.4|7009.6|7004.6|7002.8|7012.5|7010.7|7002.4|7000.6|1879
1628654400000|2021-08-11 04:00:00|7004.5|7002.7|7005.6|7003.8|7007.2|7005.4|7004.2|7002.4|1410
1628658000000|2021-08-11 05:00:00|7005.5|7003.7|7004.4|7002.6|7008.7|7006.9|7003|7001.2|1789
1628661600000|2021-08-11 06:00:00|7004.5|7002.7|7000.5|6998.7|7005.7|7003.9|6996.4|6994.6|3031
1628665200000|2021-08-11 07:00:00|7000.6|6998.8|6998.8|6997|7007|7005.2|6992.3|6990.5|3889
1628668800000|2021-08-11 08:00:00|6998.9|6997.1|6999.2|6997.4|7003.2|7001.4|6996.7|6994.9|2996
1628672400000|2021-08-11 09:00:00|6999.1|6997.3|7002.8|7001|7003.4|7001.6|6997.8|6996|2307
1628676000000|2021-08-11 10:00:00|7002.9|7001.1|7007.5|7005.7|7008.7|7006.9|6998.8|6997|2287
1628679600000|2021-08-11 11:00:00|7007.6|7005.8|7010.1|7008.3|7011.1|7009.3|7004.1|7002.3|2184
1628683200000|2021-08-11 12:00:00|7010|7008.2|7049.6|7047.8|7055.5|7053.2|7008.6|6999.1|6038
1628686800000|2021-08-11 13:00:00|7049.5|7047.7|7045|7043.2|7057.4|7055.6|7039.5|7037.7|6446
1628690400000|2021-08-11 14:00:00|7044.6|7042.8|7052.5|7050.7|7054.8|7053|7039.6|7037.8|4572
1628694000000|2021-08-11 15:00:00|7052.7|7050.9|7046.9|7045.1|7053.6|7051.8|7045.4|7043.6|3221
1628697600000|2021-08-11 16:00:00|7046.8|7045|7055.7|7053.9|7056.8|7055|7046.4|7044.6|2517
1628701200000|2021-08-11 17:00:00|7055.6|7053.8|7051.7|7049.9|7062.9|7061.1|7050.5|7048.7|3613
1628704800000|2021-08-11 18:00:00|7051.8|7050|7048.6|7037.1|7051.9|7050.1|7041.2|7035.4|2565
1628708400000|2021-08-11 19:00:00|7047.4|7034.4|7046.9|7045.1|7049.3|7045.3|7042.4|7033.8|1933
1628712000000|2021-08-11 20:00:00|7046.8|7045|7047.4|7035.5|7049.6|7045|7039.8|7032.2|1473
1628715600000|2021-08-11 21:00:00|7046.1|7035|7045|7037.9|7051.6|7040.8|7043.6|7030.6|1794
1628719200000|2021-08-11 22:00:00|7044.9|7037.8|7044.4|7041.4|7046.6|7043.3|7041.9|7033.6|1586
1628722800000|2021-08-11 23:00:00|7044.5|7041.5|7041.8|7040|7046.2|7044|7040.1|7038.3|1090
1628726400000|2021-08-12 00:00:00|7041.7|7039.9|7039.8|7038|7048.2|7046.4|7038.6|7036.8|1887
1628730000000|2021-08-12 01:00:00|7039.9|7038.1|7034.7|7032.9|7042|7040.2|7033.8|7032|2693
1628733600000|2021-08-12 02:00:00|7034.6|7032.8|7040.8|7039|7043|7041.2|7033.7|7031.9|2132
1628737200000|2021-08-12 03:00:00|7040.7|7038.9|7041.5|7039.7|7047.4|7044.4|7035.6|7033.8|1903
1628740800000|2021-08-12 04:00:00|7041.2|7039.4|7031.8|7030|7041.6|7039.8|7031.7|7029.9|1651
1628744400000|2021-08-12 05:00:00|7031.9|7030.1|7034.8|7033|7036.7|7034.9|7030.6|7028.8|2139
1628748000000|2021-08-12 06:00:00|7034.9|7033.1|7021.5|7019.7|7036.1|7034.3|7020.8|7019|2890
1628751600000|2021-08-12 07:00:00|7021.6|7019.8|7036.5|7034.7|7037|7035.2|7020.4|7018.6|3303
1628755200000|2021-08-12 08:00:00|7036.1|7034.3|7038.2|7036.4|7041.7|7039.9|7030.7|7028.9|2519
1628758800000|2021-08-12 09:00:00|7038.1|7036.3|7034.7|7032.9|7039.1|7037.3|7031.9|7030.1|1732
1628762400000|2021-08-12 10:00:00|7034.6|7032.8|7027.1|7025.3|7034.6|7032.8|7026.7|7024.9|2399
1628766000000|2021-08-12 11:00:00|7027|7025.2|7026.8|7025|7030.7|7028.9|7024.4|7022.6|2464
1628769600000|2021-08-12 12:00:00|7026.9|7025.1|7018.5|7016.7|7028.8|7027|7012.3|7009.3|4121
1628773200000|2021-08-12 13:00:00|7018.4|7016.6|7005.7|7003.9|7018.6|7016.8|7001.2|6999.4|4536
1628776800000|2021-08-12 14:00:00|7005.8|7004|7001.5|6999.7|7006.5|7004.7|6998.5|6996.7|3767
1628780400000|2021-08-12 15:00:00|7001.6|6999.8|7007|7005.2|7009.6|7007.8|7000.3|6998.5|2794
1628784000000|2021-08-12 16:00:00|7007.1|7005.3|7007.9|7006.1|7011.1|7009.3|7007|7005.2|2612
1628787600000|2021-08-12 17:00:00|7007.8|7006|7007|7005.2|7010.3|7008.5|7003.7|7001.9|2591
1628791200000|2021-08-12 18:00:00|7007.1|7005.3|6998.3|6995.3|7007.9|7006.1|6996.7|6994.8|2291
1628794800000|2021-08-12 19:00:00|6998.4|6995.4|7000.9|6999.1|7002.1|7000.3|6998.3|6995.3|3121
1628798400000|2021-08-12 20:00:00|7000.8|6999|7004.4|6999.8|7004.5|7001.2|7000.6|6998.8|1207
1628802000000|2021-08-12 21:00:00|7004.8|6999.5|7007.3|6999.6|7020.3|7007.3|7004.8|6996.5|1509
1628805600000|2021-08-12 22:00:00|7007.6|6999.7|7006.4|7003.4|7012|7005.1|7004.9|6999.1|2060
1628809200000|2021-08-12 23:00:00|7006.3|7003.3|7004.9|7003.1|7007.5|7005.3|7004.6|7001.9|874
1628812800000|2021-08-13 00:00:00|7005.1|7003.3|7001.3|6999.5|7005.2|7003.4|6997.7|6995.9|1848
1628816400000|2021-08-13 01:00:00|7001.2|6999.4|7007.6|7005.8|7008.2|7006.4|6995.6|6993.8|2320
1628820000000|2021-08-13 02:00:00|7007.8|7006|7007.5|7005.7|7011.8|7010|7006.7|7004.9|1843
1628823600000|2021-08-13 03:00:00|7007.4|7005.6|7008.8|7007|7010.4|7008.6|7005.9|7004.1|1960
1628827200000|2021-08-13 04:00:00|7008.7|7006.9|7006|7004.2|7009.2|7007.4|7004.9|7003.1|1408
1628830800000|2021-08-13 05:00:00|7005.4|7003.6|7002.4|7000.6|7010.1|7008.3|7001.2|6999.4|1750
1628834400000|2021-08-13 06:00:00|7002.3|7000.5|6999.7|6997.9|7005.5|7003.7|6999.2|6997.4|2087
1628838000000|2021-08-13 07:00:00|6999.8|6998|7008.9|7007.1|7010.5|7008.7|6999.8|6998|2786
1628841600000|2021-08-13 08:00:00|7008.8|7007|7008.3|7006.5|7011|7009.2|7001.7|6999.9|2220
1628845200000|2021-08-13 09:00:00|7008.2|7006.4|7007.4|7005.6|7012|7010.2|7006.1|7004.3|2093
1628848800000|2021-08-13 10:00:00|7006.9|7005.1|7006.9|7005.1|7009.2|7007.4|7003.8|7002|1714
1628852400000|2021-08-13 11:00:00|7007|7005.2|7009.1|7007.3|7010.1|7008.3|6999.9|6998.1|2607
1628856000000|2021-08-13 12:00:00|7009.4|7007.6|7018.6|7016.8|7018.7|7016.9|7009.4|7007.6|2805
1628859600000|2021-08-13 13:00:00|7018.5|7016.7|7016.8|7013.8|7021.9|7020.1|7016.7|7013.7|3450
1628863200000|2021-08-13 14:00:00|7016.5|7013.5|7040.3|7038.5|7042.6|7040.8|7014.9|7013.1|4627
1628866800000|2021-08-13 15:00:00|7040.5|7038.7|7044.5|7042.7|7047.4|7045.6|7040|7038.2|3678
1628870400000|2021-08-13 16:00:00|7044.4|7042.6|7043.3|7041.5|7048.6|7046.8|7043|7041.2|2818
1628874000000|2021-08-13 17:00:00|7043.4|7041.6|7043.6|7041.8|7047.2|7045.4|7041.5|7039.7|2170
1628877600000|2021-08-13 18:00:00|7043.7|7041.9|7045.6|7043.8|7045.9|7044.1|7040.6|7038.8|1770
1628881200000|2021-08-13 19:00:00|7045.7|7043.9|7044.4|7042.6|7045.8|7044|7039.6|7037.5|1787
1628884800000|2021-08-13 20:00:00|7044.5|7042.7|7049.4|7036.4|7050.1|7042.7|7037.4|7033.4|1509
1629057600000|2021-08-15 20:00:00|7049.5|7034.5|7049.9|7034.8|7050.9|7043.1|7044.6|7031.8|106
1629061200000|2021-08-15 21:00:00|7050.6|7035|7044.8|7040.8|7053.5|7043.1|7042|7028.3|1044
1629064800000|2021-08-15 22:00:00|7048.5|7039.5|7044|7040.4|7050.3|7042.4|7041.2|7036.6|3094
1629068400000|2021-08-15 23:00:00|7044.2|7040.5|7039.7|7037.9|7045.9|7043.4|7038.7|7036.3|1470
1629072000000|2021-08-16 00:00:00|7039.5|7037.7|7035.2|7033.4|7042.1|7040.3|7033.7|7031.9|1924
1629075600000|2021-08-16 01:00:00|7035.1|7033.3|7038.6|7035.6|7044.1|7042.3|7034.8|7033|2333
1629079200000|2021-08-16 02:00:00|7038.2|7035.2|7033.2|7031.4|7039.2|7037.4|7033|7031.2|2253
1629082800000|2021-08-16 03:00:00|7033.3|7031.5|7025.3|7023.5|7033.3|7031.5|7023.7|7021.9|1739
1629086400000|2021-08-16 04:00:00|7025.5|7023.7|7029.6|7027.8|7030.5|7028.7|7025.3|7023.5|1470
1629090000000|2021-08-16 05:00:00|7029.7|7027.9|7025.8|7024|7029.9|7028.1|7022.9|7021.1|1991
1629093600000|2021-08-16 06:00:00|7025.7|7023.9|7022.5|7020.7|7033.8|7032|7020.5|7018.7|2993
1629097200000|2021-08-16 07:00:00|7022.4|7020.6|7025.8|7024|7032.5|7030.7|7020.6|7018.8|3367
1629100800000|2021-08-16 08:00:00|7025.9|7024.1|7034.5|7032.7|7038.3|7036.5|7025.2|7023.4|2838
1629104400000|2021-08-16 09:00:00|7034.6|7032.8|7031.4|7029.6|7035.7|7033.9|7024.2|7022.4|2419
1629108000000|2021-08-16 10:00:00|7031.5|7029.7|7032.4|7030.6|7034.7|7032.9|7027.2|7025.1|2514
1629111600000|2021-08-16 11:00:00|7032.5|7030.7|7029.2|7027.4|7033.9|7032.1|7024.1|7022.3|2376
1629115200000|2021-08-16 12:00:00|7029.1|7027.3|7026.6|7024.8|7029.9|7028.1|7019.4|7017.6|3897
1629118800000|2021-08-16 13:00:00|7026.5|7024.7|7018.4|7016.6|7038.1|7036.3|7012.8|7011|4490
1629122400000|2021-08-16 14:00:00|7018.3|7016.5|7026.4|7024.6|7029.9|7028.1|7016.8|7015|5072
1629126000000|2021-08-16 15:00:00|7026.6|7024.8|7024.6|7022.8|7030.1|7028.3|7022.9|7021.1|3322
1629129600000|2021-08-16 16:00:00|7024.7|7022.9|7014.2|7012.4|7025.1|7023.3|7012.7|7010.9|2514
1629133200000|2021-08-16 17:00:00|7014.1|7012.3|7017.7|7015.9|7017.8|7016|7011.9|7010.1|2268
1629136800000|2021-08-16 18:00:00|7017.9|7016.1|7031.4|7018.4|7031.4|7018.4|7014|7009.8|1876
1629140400000|2021-08-16 19:00:00|7029.4|7016.4|7024.2|7022.4|7032|7023|7016.9|7014.2|2187
1629144000000|2021-08-16 20:00:00|7024.5|7022.7|7022.8|7016.9|7024.6|7022.8|7020.4|7016|1461
1629147600000|2021-08-16 21:00:00|7024.2|7016|7029.2|7016.5|7034.6|7021.6|7024|7013.1|2384
1629151200000|2021-08-16 22:00:00|7029.4|7016.2|7026.7|7023.7|7031.5|7026.6|7023.4|7015.4|1682
1629154800000|2021-08-16 23:00:00|7026.9|7023.9|7028.7|7026.9|7030.4|7028.6|7023.6|7021.6|1373
1629158400000|2021-08-17 00:00:00|7028.6|7026.8|7025|7023.2|7029.9|7028.1|7024.6|7022.8|1883
1629162000000|2021-08-17 01:00:00|7024.9|7023.1|7015.5|7013.7|7026.1|7024.3|7009.7|7006|3515
1629165600000|2021-08-17 02:00:00|7015.1|7013.3|6974.2|6972.4|7018.9|7017.1|6970.6|6968.6|3939
1629169200000|2021-08-17 03:00:00|6974.1|6972.3|6959.5|6957.7|6974.1|6972.3|6953.3|6950.9|3678
1629172800000|2021-08-17 04:00:00|6959.4|6957.6|6945.9|6944.1|6961.9|6960.1|6945.4|6943.4|2394
1629176400000|2021-08-17 05:00:00|6945.8|6944|6951.6|6948.6|6956.8|6955|6944.3|6942.5|2961
1629180000000|2021-08-17 06:00:00|6950.9|6947.9|6915.4|6913.6|6950.9|6948.5|6913.9|6912.1|4409
1629183600000|2021-08-17 07:00:00|6915.5|6913.7|6923.4|6921.6|6928.5|6925.9|6907.9|6906.1|5159
1629187200000|2021-08-17 08:00:00|6923.5|6921.7|6930.5|6928.7|6934.4|6932.6|6923.5|6921.7|3418
1629190800000|2021-08-17 09:00:00|6930.6|6928.8|6928.2|6926.4|6930.8|6929|6920.8|6919|2901
1629194400000|2021-08-17 10:00:00|6928.1|6926.3|6927.6|6925.8|6929.8|6928|6914.2|6912.4|3184
1629198000000|2021-08-17 11:00:00|6927.5|6925.7|6929.8|6928|6934.2|6932.4|6922.3|6920.5|3098
1629201600000|2021-08-17 12:00:00|6929.9|6928.1|6916.9|6915.1|6932.8|6929.8|6916|6913.7|4223
1629205200000|2021-08-17 13:00:00|6917|6915.2|6918.1|6916.3|6921.6|6919.3|6905.4|6903.6|5429
1629208800000|2021-08-17 14:00:00|6918|6916.2|6919|6917.2|6925.5|6923.7|6914.1|6912.3|4684
1629212400000|2021-08-17 15:00:00|6919.1|6917.3|6911.9|6910.1|6923.3|6921.5|6911.2|6909.4|4905
1629216000000|2021-08-17 16:00:00|6911.7|6909.9|6901.5|6899.7|6917.4|6915.6|6901|6899.2|3588
1629219600000|2021-08-17 17:00:00|6901.6|6899.8|6910.9|6909.1|6911.2|6909.4|6901.3|6899.5|3616
1629223200000|2021-08-17 18:00:00|6910.8|6909|6905.5|6902.5|6915.8|6914|6904.2|6902.2|3453
1629226800000|2021-08-17 19:00:00|6905|6902|6915.9|6914.1|6916.4|6914.3|6902.8|6901|2653
1629230400000|2021-08-17 20:00:00|6915.7|6913.9|6921.7|6917|6923.3|6920.3|6913.4|6911.4|2086
1629234000000|2021-08-17 21:00:00|6921.5|6916.3|6927.7|6915.7|6929.1|6917.1|6918.1|6914.6|1751
1629237600000|2021-08-17 22:00:00|6926.9|6915.3|6926|6923|6928.1|6925.1|6919|6915.3|2061
1629241200000|2021-08-17 23:00:00|6925.8|6924|6928|6926.2|6931.9|6930.1|6925|6923.2|1554
1629244800000|2021-08-18 00:00:00|6927.9|6926.1|6919.3|6917.5|6928.4|6926.6|6915.3|6913.5|2624
1629248400000|2021-08-18 01:00:00|6919|6917.2|6947.9|6941.1|6950.2|6941.8|6919|6917.2|3795
1629252000000|2021-08-18 02:00:00|6948.1|6941|6923.2|6920.2|6948.1|6941.5|6870.8|6867.5|5572
1629255600000|2021-08-18 03:00:00|6923.3|6920.3|6935.8|6934|6952.9|6949.9|6922|6919.8|3401
1629259200000|2021-08-18 04:00:00|6935.7|6933.9|6936.2|6934.4|6940.8|6938.7|6931.2|6929.4|2117
1629262800000|2021-08-18 05:00:00|6936.1|6934.3|6923.3|6921.5|6937.5|6935.7|6917.5|6915.7|2021
1629266400000|2021-08-18 06:00:00|6923.1|6921.3|6926.3|6924.5|6934.4|6932.6|6922.1|6920.3|2854
1629270000000|2021-08-18 07:00:00|6926.1|6924.3|6918.9|6917.1|6930.2|6928.4|6914|6912.2|3140
1629273600000|2021-08-18 08:00:00|6918.8|6917|6916|6914.2|6926.1|6924.3|6912.5|6910.7|3135
1629277200000|2021-08-18 09:00:00|6915.6|6913.8|6893.7|6891.9|6915.8|6914|6892.2|6890.4|2932
1629280800000|2021-08-18 10:00:00|6893.8|6892|6891.8|6890|6896.8|6895|6884.7|6882.9|3148
1629284400000|2021-08-18 11:00:00|6891.6|6889.8|6908.2|6906.4|6910.1|6908.3|6887.6|6885.8|2791
1629288000000|2021-08-18 12:00:00|6908.1|6906.3|6894.1|6892.3|6911.8|6910|6892|6890.2|3762
1629291600000|2021-08-18 13:00:00|6894.2|6892.4|6897.6|6895.8|6900|6898.2|6878|6876.2|5004
1629295200000|2021-08-18 14:00:00|6897.3|6895.5|6885.7|6883.9|6897.3|6895.5|6877.1|6875.3|4670
1629298800000|2021-08-18 15:00:00|6885.6|6883.8|6889.9|6888.1|6893.1|6891.3|6882.2|6880.4|4202
1629302400000|2021-08-18 16:00:00|6890|6888.2|6888.2|6886.4|6892.8|6891|6885.7|6883.9|3058
1629306000000|2021-08-18 17:00:00|6888.3|6886.5|6888.1|6885.6|6894.7|6892.9|6884.7|6882.1|3076
1629309600000|2021-08-18 18:00:00|6887.9|6885.4|6906.8|6893.8|6915.6|6912.6|6886.6|6883.6|6974
1629313200000|2021-08-18 19:00:00|6907.1|6894.1|6885.7|6883.9|6910.5|6897.5|6881.8|6880|3972
1629316800000|2021-08-18 20:00:00|6885.6|6883.8|6890.2|6877.2|6892.2|6885.8|6879.2|6874.6|2407
1629320400000|2021-08-18 21:00:00|6890.5|6877.5|6886.7|6875.9|6899.4|6886.4|6883.6|6873.6|1956
1629324000000|2021-08-18 22:00:00|6884.6|6876.2|6884.8|6881.8|6890.4|6887.9|6880.8|6875.8|2257
1629327600000|2021-08-18 23:00:00|6884.3|6882.5|6874.7|6872.9|6885.8|6884|6874.6|6872.8|1837
1629331200000|2021-08-19 00:00:00|6874.8|6873|6850|6848.2|6875.6|6873.5|6848.6|6846.8|3647
1629334800000|2021-08-19 01:00:00|6850.4|6848.6|6852|6850.2|6874.5|6870.7|6849.8|6847.5|3795
1629338400000|2021-08-19 02:00:00|6851.8|6850|6855.1|6853.3|6861.8|6860|6849.6|6847.8|3159
1629342000000|2021-08-19 03:00:00|6855|6853.2|6854.4|6852.6|6857.4|6855.6|6846.9|6844.5|2848
1629345600000|2021-08-19 04:00:00|6854.3|6852.5|6851.2|6849.4|6858.3|6856.5|6849|6846.9|2064
1629349200000|2021-08-19 05:00:00|6851|6849.2|6842.9|6839.9|6852.3|6850.5|6838.9|6836.4|3293
1629352800000|2021-08-19 06:00:00|6843.2|6840.2|6841.1|6839.3|6846.6|6844.4|6835.2|6832.8|4747
1629356400000|2021-08-19 07:00:00|6841.2|6839.4|6837.9|6836.1|6850.3|6848.5|6831.6|6829.8|5334
1629360000000|2021-08-19 08:00:00|6837.8|6836|6821.7|6819.9|6837.9|6836.1|6818.8|6816.8|4917
1629363600000|2021-08-19 09:00:00|6821.6|6819.8|6829.8|6828|6831.1|6829.3|6809.9|6808.1|4729
1629367200000|2021-08-19 10:00:00|6830.1|6828.3|6838.7|6836.9|6839.4|6837.6|6824.3|6822.5|3913
1629370800000|2021-08-19 11:00:00|6838.6|6836.8|6839.6|6837.8|6842.8|6841|6828.7|6826.9|3725
1629374400000|2021-08-19 12:00:00|6839.7|6837.9|6836.7|6834.9|6846.7|6844.9|6834|6832.2|4220
1629378000000|2021-08-19 13:00:00|6836.5|6834.7|6847.9|6844.9|6849.1|6846.6|6832.9|6830.5|5428
1629381600000|2021-08-19 14:00:00|6847.8|6844.8|6838.7|6836.9|6856.4|6854.6|6832.9|6831.1|6302
1629385200000|2021-08-19 15:00:00|6838.6|6836.8|6851.9|6850.1|6860.8|6859|6837.2|6835.4|5358
1629388800000|2021-08-19 16:00:00|6851.8|6850|6841.5|6839.7|6853.4|6851.6|6838.7|6836.9|4455
1629392400000|2021-08-19 17:00:00|6841.6|6839.8|6828.5|6826.7|6841.7|6839.9|6828.4|6826.4|3933
1629396000000|2021-08-19 18:00:00|6828.4|6826.6|6840.7|6827.7|6843.7|6830.7|6823.2|6820.9|5085
1629399600000|2021-08-19 19:00:00|6843.7|6830.7|6828.1|6826.3|6847.7|6834.7|6825.5|6823.3|4086
1629403200000|2021-08-19 20:00:00|6828|6826.2|6836.2|6823.2|6840.1|6829.1|6825.9|6821.2|1995
1629406800000|2021-08-19 21:00:00|6837.4|6824.4|6836.6|6826.6|6850.3|6837.3|6832.6|6820.3|1592
1629410400000|2021-08-19 22:00:00|6836.7|6826.5|6828.3|6825.3|6836.7|6833.5|6819.2|6816.4|2526
1629414000000|2021-08-19 23:00:00|6828.4|6825.4|6820.2|6818.4|6828.7|6826.2|6816.1|6814.3|1778
1629417600000|2021-08-20 00:00:00|6820.4|6818.6|6835.3|6832.3|6838.1|6835.7|6820.4|6818.3|3168
1629421200000|2021-08-20 01:00:00|6834.4|6832.6|6815.3|6813.5|6835.3|6832.6|6809.2|6806.9|4101
1629424800000|2021-08-20 02:00:00|6815.9|6812.9|6824.6|6821.6|6826.1|6823.5|6815.1|6812.7|3055
1629428400000|2021-08-20 03:00:00|6824.7|6821.7|6838.7|6836.9|6839.6|6837.2|6822.6|6820.3|2729
1629432000000|2021-08-20 04:00:00|6839.4|6836.4|6835|6833.2|6842|6840|6834.4|6831.7|1723
1629435600000|2021-08-20 05:00:00|6835.5|6832.5|6835.1|6832.1|6836.1|6833.7|6823.6|6821.3|3730
1629439200000|2021-08-20 06:00:00|6834.5|6831.5|6822.4|6819.4|6836.1|6833.5|6814.7|6811.9|4268
1629442800000|2021-08-20 07:00:00|6822.2|6819.2|6818.5|6815.5|6825.9|6823.7|6806.6|6804|5403
1629446400000|2021-08-20 08:00:00|6817.9|6816.1|6822.8|6821|6827|6824|6814.5|6811.9|3748
1629450000000|2021-08-20 09:00:00|6822.4|6820.6|6816.9|6815.1|6823.5|6821.6|6810.3|6808.4|3366
1629453600000|2021-08-20 10:00:00|6816.8|6815|6820.3|6817.3|6821.5|6819.4|6809.8|6807.5|3177
1629457200000|2021-08-20 11:00:00|6819.7|6817.9|6823.6|6821.8|6827.2|6824.9|6815.1|6812.9|2816
1629460800000|2021-08-20 12:00:00|6823.5|6821.7|6819.5|6817.7|6825.6|6823.5|6816.7|6814.6|3428
1629464400000|2021-08-20 13:00:00|6818.9|6817.1|6840.2|6838.4|6841.4|6839.1|6814.7|6812.6|5514
1629468000000|2021-08-20 14:00:00|6840.3|6838.5|6825.9|6822.9|6844|6841.8|6817.9|6815.6|5153
1629471600000|2021-08-20 15:00:00|6825.3|6823.5|6831.1|6829.3|6836.1|6833.7|6822|6820.2|3993
1629475200000|2021-08-20 16:00:00|6830.5|6828.7|6837.4|6835.6|6840.2|6837.8|6828.3|6826.3|3488
1629478800000|2021-08-20 17:00:00|6837.5|6835.7|6828.4|6826.6|6839.7|6837.7|6827.3|6825.5|2458
1629482400000|2021-08-20 18:00:00|6828.5|6826.7|6839|6836|6839.2|6837.4|6827.4|6825.5|2443
1629486000000|2021-08-20 19:00:00|6838.6|6836.8|6840|6838.2|6841.5|6839.2|6836.3|6834.4|2174
1629489600000|2021-08-20 20:00:00|6839.7|6837.9|6842.1|6830|6844.1|6838.5|6834.1|6824.9|2783
1629662400000|2021-08-22 20:00:00|6825.8|6807|6825.3|6821.3|6833.6|6822.3|6820.5|6803.8|144
1629666000000|2021-08-22 21:00:00|6828.5|6817.5|6839.2|6831.9|6846.4|6836.3|6825.4|6815.5|1004
1629669600000|2021-08-22 22:00:00|6839.6|6831.8|6832|6829|6841.8|6835.6|6829.6|6826.1|3253
1629673200000|2021-08-22 23:00:00|6831.4|6829.6|6831.4|6828.4|6835.2|6832.6|6828.2|6825.2|1910
1629676800000|2021-08-23 00:00:00|6830.9|6829.1|6838.3|6836.5|6846.4|6844.5|6830.5|6828.6|3398
1629680400000|2021-08-23 01:00:00|6838.2|6836.4|6846.5|6843.5|6852.4|6849.9|6831.2|6828.2|4401
1629684000000|2021-08-23 02:00:00|6845.8|6844|6853.6|6851.8|6856.1|6854.2|6838.7|6836.4|3021
1629687600000|2021-08-23 03:00:00|6853.4|6851.6|6844.8|6843|6857.7|6854.9|6843.6|6841.6|2667
1629691200000|2021-08-23 04:00:00|6844.7|6842.9|6841.7|6839.9|6847.7|6845.9|6837.4|6835.1|2207
1629694800000|2021-08-23 05:00:00|6841.6|6839.8|6843.9|6840.9|6848.7|6846.5|6840.1|6837.6|2311
1629698400000|2021-08-23 06:00:00|6843.6|6840.6|6849.7|6846.7|6850.1|6847.7|6839.1|6836.6|4036
1629702000000|2021-08-23 07:00:00|6849.8|6846.8|6845.2|6842.2|6849.8|6846.9|6832.5|6830.2|5053
1629705600000|2021-08-23 08:00:00|6845|6843.2|6855.4|6852.4|6855.9|6853.6|6844.4|6842.2|5028
1629709200000|2021-08-23 09:00:00|6855.3|6852.3|6859.5|6857.7|6863.4|6861.2|6852.2|6850.4|3583
1629712800000|2021-08-23 10:00:00|6859.4|6857.6|6863.5|6861.7|6864.3|6862.5|6854.8|6852.6|2736
1629716400000|2021-08-23 11:00:00|6863.4|6861.6|6869.3|6867.5|6873.9|6872|6862.1|6859.9|2558
1629720000000|2021-08-23 12:00:00|6869.7|6867.9|6874.5|6872.7|6877.5|6875.2|6866.8|6864.7|3052
1629723600000|2021-08-23 13:00:00|6874.3|6872.5|6874.9|6871.9|6880.9|6878.5|6867|6864.6|4778
1629727200000|2021-08-23 14:00:00|6874.8|6871.8|6881.6|6878.6|6882.7|6880.9|6867.9|6866.1|4350
1629730800000|2021-08-23 15:00:00|6881.9|6878.9|6892.7|6890.9|6894.8|6893|6879.5|6877.7|3546
1629734400000|2021-08-23 16:00:00|6892.8|6891|6896.8|6895|6897.9|6895.8|6891.7|6889.9|3024
1629738000000|2021-08-23 17:00:00|6896.7|6894.9|6897.5|6895.7|6899.7|6897.8|6896.3|6894.5|2336
1629741600000|2021-08-23 18:00:00|6897.4|6895.6|6897.8|6884.8|6905.4|6903.6|6896.8|6884.8|2330
1629745200000|2021-08-23 19:00:00|6893.8|6880.8|6896.1|6894.3|6906.8|6900.4|6891.3|6878.3|2217
1629748800000|2021-08-23 20:00:00|6896|6894.2|6895.3|6887.1|6902.6|6896.9|6891|6881.6|1847
1629752400000|2021-08-23 21:00:00|6895.5|6887.2|6892|6884.9|6900.7|6888.2|6890.3|6881.5|1975
1629756000000|2021-08-23 22:00:00|6891.9|6884.5|6895.9|6892.9|6898.9|6895.8|6890.8|6884.3|1973
1629759600000|2021-08-23 23:00:00|6896|6893|6894|6892.2|6899.4|6897.3|6893.4|6891|1616
1629763200000|2021-08-24 00:00:00|6893.5|6891.7|6882.5|6880.7|6897.5|6895.3|6882.2|6879.8|2623
1629766800000|2021-08-24 01:00:00|6882.6|6880.8|6891.1|6888.1|6897.8|6895.6|6880.3|6877.6|2779
1629770400000|2021-08-24 02:00:00|6891.2|6888.2|6897.9|6896.1|6900|6898|6888.6|6886.3|2417
1629774000000|2021-08-24 03:00:00|6898|6896.2|6895.8|6894|6901.5|6899.1|6893.8|6891.4|1775
1629777600000|2021-08-24 04:00:00|6895.7|6893.9|6902.2|6900.4|6903.3|6901|6894.9|6893.1|1239
1629781200000|2021-08-24 05:00:00|6902.3|6900.5|6917.6|6914.6|6922.7|6920.3|6901.8|6900|2826
1629784800000|2021-08-24 06:00:00|6917.5|6914.5|6932.7|6929.7|6944.9|6941.9|6912.7|6910.7|3899
1629788400000|2021-08-24 07:00:00|6932.5|6929.5|6934.6|6931.6|6942.1|6939.2|6928.3|6926.1|4948
1629792000000|2021-08-24 08:00:00|6934.7|6931.7|6936.3|6934.5|6939.8|6937.3|6931.1|6929|4490
1629795600000|2021-08-24 09:00:00|6936.1|6934.3|6935.5|6933.7|6945.9|6943.5|6931|6929|3798
1629799200000|2021-08-24 10:00:00|6935.4|6933.6|6947|6945.2|6949.8|6947.9|6935.3|6933.1|3882
1629802800000|2021-08-24 11:00:00|6946.9|6945.1|6947.4|6944.4|6950.8|6948.8|6945.9|6944|3397
1629806400000|2021-08-24 12:00:00|6946.8|6945|6943.5|6941.7|6954.7|6952.6|6943.5|6941.3|4690
1629810000000|2021-08-24 13:00:00|6943.6|6941.8|6945|6942|6950.3|6948.5|6934.3|6931.8|5633
1629813600000|2021-08-24 14:00:00|6945.2|6942.2|6960.7|6958.9|6967.5|6965|6944.4|6941.7|5526
1629817200000|2021-08-24 15:00:00|6961|6959.2|6947|6945.2|6963.1|6960.8|6944.2|6941.9|3518
1629820800000|2021-08-24 16:00:00|6947.7|6944.7|6947.5|6944.5|6949.1|6947|6943.5|6941.7|2671
1629824400000|2021-08-24 17:00:00|6947.1|6945.3|6945.9|6944.1|6948.5|6946.5|6944.3|6942.5|2080
1629828000000|2021-08-24 18:00:00|6945.8|6944|6949.1|6946.1|6949.1|6946.4|6944.6|6942.5|2272
1629831600000|2021-08-24 19:00:00|6949.6|6945.5|6949.2|6947.4|6951.9|6948.1|6945.2|6940.5|2165
1629835200000|2021-08-24 20:00:00|6949.3|6947.5|6959.5|6948.8|6961.4|6953.5|6948.2|6945.8|1461
1629838800000|2021-08-24 21:00:00|6960.8|6948.5|6954.1|6946.4|6961.1|6951.3|6954|6942.9|2254
1629842400000|2021-08-24 22:00:00|6954.3|6946.3|6947.4|6944.4|6956.2|6950.8|6946.4|6943.4|1683
1629846000000|2021-08-24 23:00:00|6947|6944|6938.7|6935.7|6948.7|6946.3|6935.5|6933.7|1891
1629849600000|2021-08-25 00:00:00|6938.1|6936.3|6939.6|6937.8|6958.4|6955.4|6938.1|6936.3|3445
1629853200000|2021-08-25 01:00:00|6939.5|6937.7|6936.1|6934.3|6942.1|6939.9|6931.1|6928.3|3688
1629856800000|2021-08-25 02:00:00|6936.2|6934.4|6944.5|6942.7|6945.2|6943.4|6931.5|6929.1|3441
1629860400000|2021-08-25 03:00:00|6944.1|6942.3|6940.3|6938.5|6945.5|6943.3|6938.7|6936.4|2305
1629864000000|2021-08-25 04:00:00|6940.1|6938.3|6945.7|6943.9|6947.3|6945.1|6940.1|6938|1914
1629867600000|2021-08-25 05:00:00|6945.9|6944.1|6945.9|6942.9|6949.1|6946.9|6943.9|6941.7|2042
1629871200000|2021-08-25 06:00:00|6945.7|6942.7|6938|6936.2|6946|6943.6|6937.9|6935.7|3339
1629874800000|2021-08-25 07:00:00|6938.1|6936.3|6947.6|6945.8|6951|6948.9|6938|6935.9|3701
1629878400000|2021-08-25 08:00:00|6947.5|6945.7|6957.6|6955.8|6960.5|6958.4|6942.7|6940.9|4400
1629882000000|2021-08-25 09:00:00|6957.7|6955.9|6958.9|6955.9|6963.2|6961.2|6956.5|6953.7|2832
1629885600000|2021-08-25 10:00:00|6959|6956|6957.9|6954.9|6968.1|6965.8|6954|6951.6|2814
1629889200000|2021-08-25 11:00:00|6957.4|6955.6|6948.9|6947.1|6957.4|6955.6|6943.1|6940.9|3199
1629892800000|2021-08-25 12:00:00|6948.8|6947|6944.1|6942.3|6951|6948.4|6943.1|6940.8|3646
1629896400000|2021-08-25 13:00:00|6943.7|6941.9|6951.4|6949.6|6953.5|6951.7|6941.4|6939.4|4797
1629900000000|2021-08-25 14:00:00|6951.3|6949.5|6957.2|6955.4|6962.6|6960.8|6949.5|6947.4|5526
1629903600000|2021-08-25 15:00:00|6957.3|6955.5|6964.2|6962.4|6965.6|6963.8|6955.6|6953.8|3837
1629907200000|2021-08-25 16:00:00|6964.7|6961.7|6963.3|6961.5|6967|6965|6963.1|6960.8|2606
1629910800000|2021-08-25 17:00:00|6963.2|6961.4|6965.1|6963.3|6966.6|6964.8|6960.4|6958.4|2330
1629914400000|2021-08-25 18:00:00|6965.2|6963.4|6979.3|6966.3|6983.3|6978.8|6965.1|6959.1|3120
1629918000000|2021-08-25 19:00:00|6976.3|6963.3|6980.9|6979.1|6984.1|6982.3|6976.2|6963.2|2546
1629921600000|2021-08-25 20:00:00|6980.8|6979|6976.2|6970.9|6982.2|6980.4|6973.3|6970.1|2086
1629925200000|2021-08-25 21:00:00|6975.9|6970.6|6980.9|6970.4|6982.8|6973.1|6974.2|6968.1|2301
1629928800000|2021-08-25 22:00:00|6980.7|6969.8|6968.6|6965.6|6982.4|6974|6968.3|6965.4|1806
1629932400000|2021-08-25 23:00:00|6968.7|6965.7|6973.4|6970.4|6976.7|6974.7|6968.1|6965.7|1397
1629936000000|2021-08-26 00:00:00|6973.3|6970.3|6967.2|6965.4|6975.8|6973.1|6965.2|6963|2589
1629939600000|2021-08-26 01:00:00|6967.1|6965.3|6967.1|6964.1|6971.7|6969.6|6962.9|6960.8|3139
1629943200000|2021-08-26 02:00:00|6966.5|6964.7|6965.8|6964|6967.8|6965.4|6958.2|6956|2506
1629946800000|2021-08-26 03:00:00|6965.9|6964.1|6962.2|6960.4|6967.2|6965.4|6959.4|6957.1|1869
1629950400000|2021-08-26 04:00:00|6962.1|6960.3|6965.2|6963.4|6968.4|6966.3|6961.5|6959.3|1638
1629954000000|2021-08-26 05:00:00|6964.8|6963|6969.1|6966.1|6970.5|6968.7|6962.7|6960.4|2221
1629957600000|2021-08-26 06:00:00|6968.8|6967|6954.5|6952.7|6970|6967.7|6951.7|6949.4|3498
1629961200000|2021-08-26 07:00:00|6954.3|6952.5|6962.9|6961.1|6969.1|6966.6|6953.5|6951.4|4273
1629964800000|2021-08-26 08:00:00|6962.8|6961|6951.8|6950|6963|6961.2|6948.9|6946.5|3251
1629968400000|2021-08-26 09:00:00|6952.2|6950.4|6957.4|6955.6|6958.1|6956.2|6948.1|6945.8|2772
1629972000000|2021-08-26 10:00:00|6957.5|6955.7|6963.2|6961.4|6965|6962.7|6955.2|6953.3|2807
1629975600000|2021-08-26 11:00:00|6963.1|6961.3|6971.1|6969.3|6974.6|6972.8|6961.7|6959.9|2688
1629979200000|2021-08-26 12:00:00|6971.3|6969.5|6965.8|6964|6978.2|6975.9|6961.8|6959.1|4631
1629982800000|2021-08-26 13:00:00|6965.5|6963.7|6962.6|6960.8|6971.3|6968.9|6961|6958.7|5741
1629986400000|2021-08-26 14:00:00|6962.8|6959.8|6957.3|6955.5|6971.7|6969.5|6952.4|6950.3|6412
1629990000000|2021-08-26 15:00:00|6957.4|6955.6|6957.6|6955.8|6965.5|6963.4|6952.6|6950.7|4849
1629993600000|2021-08-26 16:00:00|6957.7|6955.9|6953.5|6950.5|6958.5|6956.7|6952.5|6950.5|3390
1629997200000|2021-08-26 17:00:00|6953.1|6951.3|6948.6|6946.8|6956.1|6953.7|6947.1|6945|3398
1630000800000|2021-08-26 18:00:00|6948.7|6946.9|6946.2|6943.2|6949.8|6947.5|6944.6|6942.4|3149
1630004400000|2021-08-26 19:00:00|6946.3|6942.6|6950.8|6949|6951.5|6949.3|6941.9|6939.6|3076
1630008000000|2021-08-26 20:00:00|6950.3|6948.5|6952.4|6942|6952.4|6950.1|6946.1|6939.2|1677
1630011600000|2021-08-26 21:00:00|6953.4|6941.3|6954.2|6941.2|6958.3|6945.3|6951.2|6938.7|1639
1630015200000|2021-08-26 22:00:00|6954.8|6943.2|6952.4|6949.4|6956.1|6952|6950.4|6942.7|2098
1630018800000|2021-08-26 23:00:00|6952.3|6949.3|6945.9|6942.9|6953.7|6951.1|6945.3|6942.9|1392
1630022400000|2021-08-27 00:00:00|6946|6943|6943.1|6940.1|6946.1|6943.7|6934.1|6931.4|2929
1630026000000|2021-08-27 01:00:00|6943.2|6940.2|6940.5|6938.7|6946.9|6944.7|6940.1|6938|2856
1630029600000|2021-08-27 02:00:00|6940.6|6938.8|6940.1|6938.3|6950|6947.3|6939.6|6937.8|2802
1630033200000|2021-08-27 03:00:00|6940.2|6938.4|6939.8|6938|6942.6|6940.6|6935.7|6933.7|2059
1630036800000|2021-08-27 04:00:00|6939.9|6938.1|6946.1|6944.3|6947|6944.6|6938.6|6935.6|1884
1630040400000|2021-08-27 05:00:00|6946|6944.2|6947.9|6944.9|6949.2|6946.7|6942.5|6939.9|1987
1630044000000|2021-08-27 06:00:00|6948.4|6945.4|6953.5|6950.5|6958.4|6956|6945.8|6943|3084
1630047600000|2021-08-27 07:00:00|6953.3|6950.3|6954.3|6952.5|6956.1|6954|6949.7|6947.9|3329
1630051200000|2021-08-27 08:00:00|6954.6|6952.8|6955.9|6954.1|6957.1|6954.9|6948.2|6945.8|2867
1630054800000|2021-08-27 09:00:00|6955.7|6953.9|6958.5|6955.5|6958.5|6956.1|6948.8|6946.5|2482
1630058400000|2021-08-27 10:00:00|6958.6|6955.6|6950.4|6947.4|6960.1|6957.8|6949|6946.6|2586
1630062000000|2021-08-27 11:00:00|6950.5|6947.5|6951.6|6948.6|6957.6|6955.3|6948.2|6946|2675
1630065600000|2021-08-27 12:00:00|6951.5|6948.5|6954.6|6952.8|6959.4|6957.6|6947.9|6945.5|3494
1630069200000|2021-08-27 13:00:00|6954.9|6953.1|6956.7|6953.5|6960.4|6957.8|6935.5|6933.3|5940
1630072800000|2021-08-27 14:00:00|6955.9|6953.7|7003.1|7001.3|7008.1|7005.7|6943.3|6936.2|8539
1630076400000|2021-08-27 15:00:00|7003|7001.2|7011.8|7010|7012.5|7010.6|6998.7|6996.9|4932
1630080000000|2021-08-27 16:00:00|7011.4|7009.6|7019.6|7016.6|7020.2|7017.8|7010.6|7008.3|3282
1630083600000|2021-08-27 17:00:00|7019.5|7016.5|7014.7|7012.9|7020.1|7018|7013.4|7011|2478
1630087200000|2021-08-27 18:00:00|7014.4|7012.6|7013.3|7011.5|7016.7|7014.5|7011.2|7009.4|2279
1630090800000|2021-08-27 19:00:00|7013.2|7011.4|7015.9|7012.9|7015.9|7013.4|7009.6|7007.8|2266
1630094400000|2021-08-27 20:00:00|7015.6|7012.6|7018.4|7008|7021|7017.8|7012.1|7004.4|2239
1630267200000|2021-08-29 20:00:00|7002.8|6992.4|7002.2|6995.1|7005.7|6995.9|6997.8|6988.6|168
1630270800000|2021-08-29 21:00:00|7002.7|6994.9|7013.8|7005.5|7021.2|7008.6|6998.6|6989.8|1440
1630274400000|2021-08-29 22:00:00|7013.7|7005.4|7010.8|7007.8|7017.1|7009.3|7005.5|7000.8|3678
1630278000000|2021-08-29 23:00:00|7010.7|7007.7|7013.3|7010.3|7016.5|7013.5|7006.7|7002.3|2445
1630281600000|2021-08-30 00:00:00|7013.1|7010.1|7007.7|7005.9|7016.3|7013.8|7005.6|7003|2623
1630285200000|2021-08-30 01:00:00|7007.8|7006|7004.7|7002.9|7015.6|7013.3|7004.4|7002.6|2813
1630288800000|2021-08-30 02:00:00|7005.1|7003.3|6997.8|6994.8|7010.5|7008|6997.3|6994.8|2523
1630292400000|2021-08-30 03:00:00|6997.9|6994.9|7000.5|6997.5|7005.7|7003.2|6994.3|6991.8|2193
1630296000000|2021-08-30 04:00:00|7000.6|6997.6|7000.3|6998.5|7006.7|7004.9|6998.7|6996.8|1296
1630299600000|2021-08-30 05:00:00|7000.4|6998.6|6996.2|6993.2|7001.9|6999.9|6995.3|6992.9|2063
1630303200000|2021-08-30 06:00:00|6996.6|6993.6|6995.3|6993.5|7000.3|6997.9|6987.7|6985.3|2706
1630306800000|2021-08-30 07:00:00|6995.4|6993.6|7000.9|6999.1|7002|6999.6|6994.3|6992.1|3444
1630310400000|2021-08-30 08:00:00|7000.8|6999|7003.5|7000.5|7008.9|7006.5|6994.8|6992.4|3584
1630314000000|2021-08-30 09:00:00|7003.6|7000.6|6996.6|6993.6|7004.5|7001.8|6990.9|6988.6|2708
1630317600000|2021-08-30 10:00:00|6996.5|6993.5|7002.9|6999.9|7004.7|7002.3|6995.9|6993.3|2692
1630321200000|2021-08-30 11:00:00|7002.2|7000.4|7006.3|7004.5|7007.2|7005|6999.7|6997.8|2624
1630324800000|2021-08-30 12:00:00|7006.2|7004.4|6999.6|6997.8|7009.7|7007.8|6998.8|6996.5|3267
1630328400000|2021-08-30 13:00:00|6999.7|6997.9|6997.8|6994.8|7008.8|7006.4|6995.6|6993.8|4180
1630332000000|2021-08-30 14:00:00|6997.6|6994.6|7008.9|7007.1|7009.5|7007.7|6993|6991.2|4284
1630335600000|2021-08-30 15:00:00|7008.6|7006.8|7002.1|7000.3|7010.9|7009.1|6999.2|6997.3|3063
1630339200000|2021-08-30 16:00:00|7002.2|7000.4|7000.4|6998.6|7006.3|7004.3|6999|6997.2|2351
1630342800000|2021-08-30 17:00:00|7000.5|6998.7|7003|7001.2|7005.1|7002.7|6999|6997.2|1932
1630346400000|2021-08-30 18:00:00|7003.1|7001.3|7009|7004.5|7009|7006.7|7002.5|7000.7|1893
1630350000000|2021-08-30 19:00:00|7010.1|6999.1|7002.4|7000.6|7013.4|7005.8|6999.9|6993.3|2173
1630353600000|2021-08-30 20:00:00|7002.3|7000.5|7002.7|6997|7005.8|7001|6999.4|6995.5|1381
1630357200000|2021-08-30 21:00:00|7003.1|6997.1|7000.7|6994.2|7006.8|6997.1|6999.5|6987.6|1568
1630360800000|2021-08-30 22:00:00|7000.6|6993.3|7000.8|6997.8|7001.8|6998.2|6999.5|6993.3|1249
1630364400000|2021-08-30 23:00:00|7000.9|6997.9|6998.3|6996.5|7002.7|7000.3|6997.6|6995.3|959
1630368000000|2021-08-31 00:00:00|6998.2|6996.4|7024.4|7021.4|7056.2|7051|6997.3|6995.2|4468
1630371600000|2021-08-31 01:00:00|7024.5|7021.5|7027.2|7024.2|7034.9|7031.9|7017.2|7014.2|3387
1630375200000|2021-08-31 02:00:00|7026.5|7024.7|7026.9|7023.9|7029|7026.7|7020.1|7018|2539
1630378800000|2021-08-31 03:00:00|7026.4|7024.6|7037.3|7035.5|7039|7036.7|7023.9|7021.8|2633
1630382400000|2021-08-31 04:00:00|7037.2|7035.4|7036.7|7033.7|7038.3|7036.5|7033.7|7031.3|2145
1630386000000|2021-08-31 05:00:00|7036.1|7034.3|7061.1|7058.1|7061.6|7058.6|7036.1|7034.2|3755
1630389600000|2021-08-31 06:00:00|7061.3|7058.3|7057|7055.2|7064.6|7062.5|7056|7053.8|3260
1630393200000|2021-08-31 07:00:00|7057.1|7055.3|7059|7057.2|7068|7065.9|7056.6|7054.3|3903
1630396800000|2021-08-31 08:00:00|7059.1|7057.3|7054.7|7052.9|7062.1|7060|7053.1|7051.3|3701
1630400400000|2021-08-31 09:00:00|7054.6|7052.8|7059.3|7057.5|7061.4|7058.8|7054|7051.7|3558
1630404000000|2021-08-31 10:00:00|7059.1|7057.3|7061.9|7060.1|7069.8|7068|7058.7|7056.9|3830
1630407600000|2021-08-31 11:00:00|7061.8|7060|7065.7|7063.9|7067.9|7065.5|7059.5|7057.7|3710
1630411200000|2021-08-31 12:00:00|7065.8|7064|7059.1|7056.1|7066.1|7064.3|7054|7051.9|4548
1630414800000|2021-08-31 13:00:00|7059.2|7056.2|7046|7043|7060.9|7058.4|7044.4|7042.4|5621
1630418400000|2021-08-31 14:00:00|7045.9|7042.9|7038.4|7036.6|7061.4|7059.1|7037.1|7034.9|6384
1630422000000|2021-08-31 15:00:00|7038.6|7036.8|7042.6|7040.8|7046.5|7044.7|7035|7032.7|5297
1630425600000|2021-08-31 16:00:00|7042.1|7040.3|7047|7045.2|7047.1|7045.3|7040.6|7038.6|3272
1630429200000|2021-08-31 17:00:00|7046.9|7045.1|7051.7|7049.9|7052.1|7050.1|7045.2|7042.8|3237
1630432800000|2021-08-31 18:00:00|7051.8|7050|7056.9|7053.9|7058.2|7055.8|7049.6|7047.8|3084
1630436400000|2021-08-31 19:00:00|7055.8|7044|7046.8|7045|7057.8|7053.3|7046.4|7043.5|3364
1630440000000|2021-08-31 20:00:00|7046.7|7044.9|7052.2|7040.3|7054.7|7047.8|7046.1|7040.2|1941
1630443600000|2021-08-31 21:00:00|7053.8|7040.8|7047.7|7042|7054.7|7044.1|7045.9|7037.3|2269
1630447200000|2021-08-31 22:00:00|7048.4|7043.1|7051.3|7048.3|7052|7049.1|7048|7041.6|1733
1630450800000|2021-08-31 23:00:00|7051.2|7048.2|7052.1|7050.3|7053.4|7051.1|7048.5|7045.7|1465
1630454400000|2021-09-01 00:00:00|7052.2|7050.4|7040.9|7039.1|7057.2|7054.7|7035.5|7033.7|2955
1630458000000|2021-09-01 01:00:00|7040.8|7039|7043.3|7041.5|7045.9|7043.9|7036.8|7031.4|3730
1630461600000|2021-09-01 02:00:00|7043.2|7041.4|7044.2|7042.4|7047.5|7045.1|7039.8|7037.8|2924
1630465200000|2021-09-01 03:00:00|7044.1|7042.3|7045.7|7043.9|7049.1|7046.9|7038.4|7036.4|2468
1630468800000|2021-09-01 04:00:00|7045.6|7043.8|7037.5|7035.7|7050.3|7048.2|7037.4|7035.2|2148
1630472400000|2021-09-01 05:00:00|7037.4|7035.6|7050.2|7047.2|7050.9|7049|7036.5|7034.6|2798
1630476000000|2021-09-01 06:00:00|7050.3|7047.3|7057.5|7054.5|7058.4|7055.8|7047|7044.6|3935
1630479600000|2021-09-01 07:00:00|7056.9|7055.1|7063|7060|7068.7|7066.4|7054.8|7052.3|4366
1630483200000|2021-09-01 08:00:00|7063.1|7060.1|7062.4|7059.4|7065.3|7063.1|7056.8|7054.6|3572
1630486800000|2021-09-01 09:00:00|7061.6|7059.8|7050.8|7049|7063.5|7061.1|7045.4|7043.3|3469
1630490400000|2021-09-01 10:00:00|7050.7|7048.9|7050.2|7047.2|7055|7052.8|7044.3|7042.2|2744
1630494000000|2021-09-01 11:00:00|7050.3|7047.3|7045.2|7043.4|7051.2|7049.4|7043.7|7041.9|2744
1630497600000|2021-09-01 12:00:00|7045.3|7043.5|7056.2|7054.4|7056.5|7054.4|7043.3|7041.2|5027
1630501200000|2021-09-01 13:00:00|7056.4|7054.6|7065.5|7062.5|7069.2|7066.9|7052.9|7051.1|5058
1630504800000|2021-09-01 14:00:00|7065.6|7062.6|7072.8|7071|7074.6|7072.8|7060.4|7058.1|5881
1630508400000|2021-09-01 15:00:00|7072.4|7070.6|7068.9|7067.1|7074.2|7072.4|7066.3|7064.5|3702
1630512000000|2021-09-01 16:00:00|7068.8|7067|7070.7|7068.9|7078.6|7076.8|7068.5|7066.7|3022
1630515600000|2021-09-01 17:00:00|7070.8|7069|7071.5|7069.7|7074|7071.5|7069.1|7067.3|2759
1630519200000|2021-09-01 18:00:00|7071.4|7069.6|7075.6|7067.9|7077.1|7071.4|7065.9|7064.1|3248
1630522800000|2021-09-01 19:00:00|7076.2|7067.6|7066.1|7064.3|7076.4|7070.4|7064.9|7063|2497
1630526400000|2021-09-01 20:00:00|7066.8|7063.8|7074.2|7067.9|7076.2|7070.4|7064.7|7062.4|1824
1630530000000|2021-09-01 21:00:00|7073.1|7068.1|7070.9|7062.7|7078.9|7069.3|7069.7|7060.3|2404
1630533600000|2021-09-01 22:00:00|7071.5|7066.3|7067.5|7064.5|7072.5|7068.2|7066.6|7063.6|2496
1630537200000|2021-09-01 23:00:00|7067.4|7064.4|7065.8|7064|7068.6|7065.8|7065.7|7063|1216
1630540800000|2021-09-02 00:00:00|7066|7064.2|7066.8|7065|7073.4|7071.1|7061.7|7059.3|3158
1630544400000|2021-09-02 01:00:00|7066|7064.2|7063.7|7061.9|7073.5|7071.7|7062.7|7060.4|3362
1630548000000|2021-09-02 02:00:00|7063.8|7062|7059.9|7058.1|7066.6|7064.2|7058|7055.9|2470
1630551600000|2021-09-02 03:00:00|7060|7058.2|7066.9|7065.1|7067.7|7065.5|7058.5|7056.6|2166
1630555200000|2021-09-02 04:00:00|7066.8|7065|7065.7|7063.9|7068.7|7066.3|7062.6|7060.8|1629
1630558800000|2021-09-02 05:00:00|7065.6|7063.8|7076.5|7073.5|7077.2|7074.7|7065.3|7063.1|2308
1630562400000|2021-09-02 06:00:00|7076.6|7073.6|7082.5|7080.7|7083.3|7081.1|7072.1|7069.8|3341
1630566000000|2021-09-02 07:00:00|7082.6|7080.8|7080.8|7079|7085.1|7083|7076.9|7074.6|4170
1630569600000|2021-09-02 08:00:00|7080.7|7078.9|7089.4|7086.4|7090.7|7088.6|7077.1|7075.3|3739
1630573200000|2021-09-02 09:00:00|7089|7087.2|7091.5|7089.7|7092.9|7091.1|7084.4|7082.4|2899
1630576800000|2021-09-02 10:00:00|7091.3|7089.5|7093.5|7091.7|7094.8|7093|7089.3|7087.5|2281
1630580400000|2021-09-02 11:00:00|7093.6|7091.8|7093.7|7091.9|7095.7|7093.9|7090.1|7088.3|2374
1630584000000|2021-09-02 12:00:00|7093.6|7091.8|7098.1|7096.3|7099.7|7097.9|7088|7086.2|3513
1630587600000|2021-09-02 13:00:00|7098.9|7097.1|7109|7106|7110.6|7108.8|7095.3|7093.5|4375
1630591200000|2021-09-02 14:00:00|7109.1|7106.1|7120.6|7118.8|7121.3|7118.8|7097.9|7095.7|4776
1630594800000|2021-09-02 15:00:00|7120.5|7118.7|7110.2|7108.4|7120.6|7118.8|7109.1|7107.3|3628
1630598400000|2021-09-02 16:00:00|7110.3|7108.5|7113.1|7111.3|7114.4|7112.5|7109|7107|2957
1630602000000|2021-09-02 17:00:00|7113|7111.2|7114.3|7112.5|7115.8|7113.4|7109.4|7107.5|3928
1630605600000|2021-09-02 18:00:00|7114.4|7112.6|7118.5|7113|7120.4|7114.6|7111.5|7107.6|3110
1630609200000|2021-09-02 19:00:00|7119.4|7112.9|7117.5|7115.7|7119.4|7115.9|7112.3|7106|2455
1630612800000|2021-09-02 20:00:00|7117.6|7115.8|7114.9|7106.9|7118.6|7116.8|7113.3|7103.8|1617
1630616400000|2021-09-02 21:00:00|7114.4|7107.3|7116.9|7103.9|7118.2|7112.8|7111.1|7098.1|2075
1630620000000|2021-09-02 22:00:00|7117.2|7104.2|7114.1|7111.1|7117.8|7113.4|7112.7|7104.2|1685
1630623600000|2021-09-02 23:00:00|7114.2|7111.2|7109.3|7107.5|7114.3|7111.9|7109|7106.6|1675
1630627200000|2021-09-03 00:00:00|7109.2|7107.4|7117.1|7115.3|7118.4|7116.6|7107.9|7105.7|2371
1630630800000|2021-09-03 01:00:00|7116.7|7114.9|7114.6|7112.8|7120.1|7118.3|7107.3|7104.8|3061
1630634400000|2021-09-03 02:00:00|7114.5|7112.7|7118.7|7116.9|7120.9|7118.4|7113.6|7111.8|3163
1630638000000|2021-09-03 03:00:00|7119|7117.2|7114.7|7112.9|7119.7|7117.9|7111.6|7109.1|3162
1630641600000|2021-09-03 04:00:00|7114.8|7113|7118.9|7117.1|7119.4|7117.6|7114.5|7112.3|1858
1630645200000|2021-09-03 05:00:00|7119|7117.2|7127.9|7126.1|7130.6|7128.8|7117.2|7115.4|2632
1630648800000|2021-09-03 06:00:00|7128|7126.2|7122.4|7120.6|7129.1|7127.3|7118.7|7116.9|2821
1630652400000|2021-09-03 07:00:00|7122.3|7120.5|7126.6|7124.8|7128.7|7126.9|7121.5|7119.7|3492
1630656000000|2021-09-03 08:00:00|7126.7|7124.9|7129.7|7127.9|7131.5|7129.7|7123.4|7121.6|3308
1630659600000|2021-09-03 09:00:00|7129.9|7128.1|7124.1|7122.3|7132.1|7130.3|7122.5|7120.7|2681
1630663200000|2021-09-03 10:00:00|7124.2|7122.4|7119.4|7117.6|7125|7123.2|7118.4|7116.6|2698
1630666800000|2021-09-03 11:00:00|7119.5|7117.7|7128.2|7126.4|7131|7129.2|7119.2|7117.4|2547
1630670400000|2021-09-03 12:00:00|7128.4|7126.6|7150.4|7147.4|7168.2|7165.2|7126.1|7121.9|7172
1630674000000|2021-09-03 13:00:00|7149.7|7147.9|7143.6|7138.8|7157.1|7155.3|7130.3|7128.2|7123
1630677600000|2021-09-03 14:00:00|7143.4|7139.1|7142.9|7141.1|7146.8|7144.9|7133.6|7131|6173
1630681200000|2021-09-03 15:00:00|7143|7141.2|7147|7145.2|7153.9|7151.7|7140.3|7138.5|4804
1630684800000|2021-09-03 16:00:00|7146.9|7145.1|7159.3|7157.5|7159.7|7157.9|7146|7144.2|2582
1630688400000|2021-09-03 17:00:00|7159.4|7157.6|7169|7167.2|7171.2|7169.4|7158.4|7156.6|2757
1630692000000|2021-09-03 18:00:00|7168.9|7167.1|7165.7|7163.9|7171.1|7169.3|7165.2|7163.4|2574
1630695600000|2021-09-03 19:00:00|7165.9|7164.1|7158|7156.2|7171.2|7168.7|7157.8|7155.1|2823
1630699200000|2021-09-03 20:00:00|7158.4|7155.4|7160.4|7148.1|7165.7|7157.8|7151.8|7145.7|2785
1630872000000|2021-09-05 20:00:00|7159.5|7155.5|7166.2|7156.2|7173.2|7167|7156.9|7147|272
1630875600000|2021-09-05 21:00:00|7164.2|7150.1|7160.6|7153.3|7172|7158.6|7152.1|7142.6|1910
1630879200000|2021-09-05 22:00:00|7160.5|7153.1|7152.3|7149.3|7160.8|7157.5|7151.1|7148.1|1830
1630882800000|2021-09-05 23:00:00|7152.2|7149.2|7150.8|7149|7155.6|7153|7150.7|7148.2|2096
1630886400000|2021-09-06 00:00:00|7150.9|7149.1|7147.5|7145.7|7152.4|7150.6|7144.7|7142.4|2951
1630890000000|2021-09-06 01:00:00|7147.1|7145.3|7142.3|7139.3|7149.4|7147.1|7138|7136.2|2840
1630893600000|2021-09-06 02:00:00|7142.4|7139.4|7143.3|7141.5|7145.5|7143.3|7140.5|7138.7|2424
1630897200000|2021-09-06 03:00:00|7143.4|7141.6|7142|7139|7143.8|7142|7137.4|7135.6|2013
1630900800000|2021-09-06 04:00:00|7141.5|7139.7|7138.2|7136.4|7148|7145.4|7137.6|7135|2155
1630904400000|2021-09-06 05:00:00|7138.5|7136.7|7143.5|7140.5|7146.4|7144.6|7136.6|7134.7|2420
1630908000000|2021-09-06 06:00:00|7143.4|7140.4|7141.5|7139.7|7147.6|7145.8|7140.3|7138|2548
1630911600000|2021-09-06 07:00:00|7141.6|7139.8|7141.2|7139.4|7148|7146.2|7139.1|7137.3|3417
1630915200000|2021-09-06 08:00:00|7141.3|7139.5|7140.9|7139.1|7144.8|7143|7139.7|7137.9|3164
1630918800000|2021-09-06 09:00:00|7141|7139.2|7129.3|7127.5|7142.5|7140.7|7128.7|7126.9|2799
1630922400000|2021-09-06 10:00:00|7129.4|7127.6|7137.3|7135.5|7137.8|7136|7129.4|7127.6|2915
1630926000000|2021-09-06 11:00:00|7137|7135.2|7146.4|7144.6|7149.1|7147.3|7136.3|7134.5|2316
1630929600000|2021-09-06 12:00:00|7146.3|7144.5|7140.8|7139|7146.8|7145|7137.5|7135.7|2662
1630933200000|2021-09-06 13:00:00|7140.7|7138.9|7141.8|7140|7142.4|7140.6|7137|7134.7|2553
1630936800000|2021-09-06 14:00:00|7141.7|7139.9|7132.6|7130.8|7142.2|7140.3|7129.9|7128.1|2603
1630940400000|2021-09-06 15:00:00|7132.7|7130.9|7133.6|7131.8|7134.9|7132.6|7128.4|7126.1|2113
1630944000000|2021-09-06 16:00:00|7133.5|7131.7|7136.6|7131.5|7139.8|7134.4|7133.3|7130.4|1631
1630947600000|2021-09-06 17:00:00|7136.5|7131.7|7137.2|7131.3|7139.7|7135.6|7133.5|7128.7|10336
1630951200000|2021-09-06 18:00:00|7137.1|7131.5|7141.9|7128|7142.1|7132.8|7135.2|7127.2|9315
1630954800000|2021-09-06 19:00:00|7142.5|7126.7|7138|7132.7|7142.5|7134.8|7134.4|7126.3|9979
1630958400000|2021-09-06 20:00:00|7138.2|7132.4|7138.6|7132.5|7141.1|7134.4|7135.3|7128.9|5076
1630962000000|2021-09-06 21:00:00|7138.7|7132.6|7139.4|7132.4|7145.5|7133.6|7137.9|7129.3|2269
1630965600000|2021-09-06 22:00:00|7139.2|7131.9|7135.3|7132.3|7143.1|7136.8|7134.9|7130.5|1600
1630969200000|2021-09-06 23:00:00|7135.2|7132.2|7137.3|7134.3|7140.7|7138|7133.7|7130.9|1546
1630972800000|2021-09-07 00:00:00|7137.2|7134.2|7151.3|7148.3|7154.6|7152.1|7135.9|7133.3|3007
1630976400000|2021-09-07 01:00:00|7150.9|7147.9|7145.5|7143.7|7152.3|7150|7144|7142|3710
1630980000000|2021-09-07 02:00:00|7145.6|7143.8|7142.6|7140.8|7146.8|7144.4|7139.5|7137.2|2776
1630983600000|2021-09-07 03:00:00|7142.7|7140.9|7137.1|7135.3|7145.4|7143.6|7134.8|7133|2321
1630987200000|2021-09-07 04:00:00|7137|7135.2|7125.9|7124.1|7150.1|7146.6|7124.3|7121.9|3650
1630990800000|2021-09-07 05:00:00|7126|7124.2|7119.8|7116.8|7127.1|7125.3|7112.7|7109.9|4363
1630994400000|2021-09-07 06:00:00|7119.5|7116.5|7122.9|7121.1|7123|7121.2|7111.2|7109.4|3690
1630998000000|2021-09-07 07:00:00|7123|7121.2|7127.8|7124.8|7136.9|7134.8|7119.7|7117.9|4607
1631001600000|2021-09-07 08:00:00|7127.7|7124.7|7123.7|7121.9|7127.7|7125.4|7111.3|7109.5|4697
1631005200000|2021-09-07 09:00:00|7123.8|7122|7115.6|7113.8|7125.6|7123.8|7114.1|7112|4335
1631008800000|2021-09-07 10:00:00|7115.8|7114|7126.6|7124.8|7127.2|7125|7111.3|7108.8|4372
1631012400000|2021-09-07 11:00:00|7126.7|7124.9|7119.1|7117.3|7129.7|7127.9|7116.7|7114.8|3738
1631016000000|2021-09-07 12:00:00|7119|7117.2|7118.5|7116.7|7126.5|7124.6|7114.5|7112|4036
1631019600000|2021-09-07 13:00:00|7118.6|7116.8|7111.9|7110.1|7122.3|7120.5|7106.6|7104.4|5024
1631023200000|2021-09-07 14:00:00|7111|7109.2|7097|7095.2|7114.9|7113.1|7087.9|7086.1|5865
1631026800000|2021-09-07 15:00:00|7096.8|7095|7106|7104.2|7108.9|7107.1|7095|7093.2|4399
1631030400000|2021-09-07 16:00:00|7106.1|7104.3|7100.6|7098.8|7108.3|7106.5|7099.7|7097.9|3596
1631034000000|2021-09-07 17:00:00|7100.5|7098.7|7101.2|7099.4|7103.7|7101.9|7099.6|7097.8|2694
1631037600000|2021-09-07 18:00:00|7101.3|7099.5|7098.7|7095.7|7103|7101.2|7095.7|7093.9|2537
1631041200000|2021-09-07 19:00:00|7098.5|7095.4|7097.2|7095.4|7100.5|7098.7|7092.5|7090.7|2777
1631044800000|2021-09-07 20:00:00|7097.1|7095.3|7101.9|7097.9|7103.6|7100.9|7094.3|7092.5|1724
1631048400000|2021-09-07 21:00:00|7102.1|7098|7102.1|7093.1|7105.5|7098.4|7100.5|7086.4|1738
1631052000000|2021-09-07 22:00:00|7102.2|7093.4|7101.2|7098.2|7103.9|7100|7099.4|7093.4|2003
1631055600000|2021-09-07 23:00:00|7101.3|7098.3|7098.3|7095.3|7102.5|7099.7|7097.4|7095.3|1400
1631059200000|2021-09-08 00:00:00|7098.2|7095.2|7111.5|7109.7|7114.9|7112.6|7096.3|7094.3|2072
1631062800000|2021-09-08 01:00:00|7111.4|7109.6|7111|7109.2|7113.4|7111.6|7106.5|7104.1|2773
1631066400000|2021-09-08 02:00:00|7111.1|7109.3|7109.9|7108.1|7112.8|7111|7106.7|7104.8|2486
1631070000000|2021-09-08 03:00:00|7109.6|7107.8|7106.7|7104.9|7111.4|7109.6|7104|7101.6|2238
1631073600000|2021-09-08 04:00:00|7107|7105.2|7105.9|7104.1|7109.2|7107.4|7105.4|7103.6|1562
1631077200000|2021-09-08 05:00:00|7106|7104.2|7104.9|7103.1|7108.6|7106.8|7102.7|7100.7|2346
1631080800000|2021-09-08 06:00:00|7104.5|7102.7|7093.8|7092|7105.4|7103.6|7087.7|7085.7|3865
1631084400000|2021-09-08 07:00:00|7093.6|7091.8|7088.9|7085.9|7100.5|7098.2|7088.2|7085.8|5564
1631088000000|2021-09-08 08:00:00|7088.3|7086.5|7090.5|7088.7|7093.3|7091.5|7081.3|7079.5|5166
1631091600000|2021-09-08 09:00:00|7090.8|7089|7094.1|7092.3|7099.3|7097.5|7089.4|7087.6|3591
1631095200000|2021-09-08 10:00:00|7094.3|7092.5|7101.8|7100|7104.9|7102.5|7094.1|7092.3|3612
1631098800000|2021-09-08 11:00:00|7102.2|7099.2|7104.9|7103.1|7109.2|7107.4|7101.1|7099.2|3332
1631102400000|2021-09-08 12:00:00|7105|7103.2|7108.2|7105.2|7116|7114.2|7104.8|7103|4935
1631106000000|2021-09-08 13:00:00|7107.5|7105.7|7101.8|7100|7111|7108.8|7098|7096.2|5244
1631109600000|2021-09-08 14:00:00|7101.9|7100.1|7088.8|7087|7109.6|7107|7076.9|7075.1|6973
1631113200000|2021-09-08 15:00:00|7088.6|7086.8|7096.2|7094.4|7098.4|7096.6|7087|7085.2|5091
1631116800000|2021-09-08 16:00:00|7096|7094.2|7101.1|7099.3|7110.5|7108.7|7093|7091.2|4399
1631120400000|2021-09-08 17:00:00|7101.3|7099.5|7109.1|7106.1|7110.5|7108.7|7097.9|7096.1|3820
1631124000000|2021-09-08 18:00:00|7109.2|7106.2|7106.5|7102.6|7115|7113.2|7105.7|7102.6|3621
1631127600000|2021-09-08 19:00:00|7107.4|7089.4|7100.3|7098.5|7111.7|7104.3|7100.1|7086.1|2712
1631131200000|2021-09-08 20:00:00|7100.2|7098.4|7107.7|7090.5|7108.2|7101.9|7097.7|7089.3|1907
1631134800000|2021-09-08 21:00:00|7107.6|7089.7|7111.6|7096.4|7116.1|7098.1|7103.2|7089.5|2099
1631138400000|2021-09-08 22:00:00|7113.6|7096.8|7103.6|7100.6|7113.6|7101.4|7101.7|7095.7|1843
1631142000000|2021-09-08 23:00:00|7103.5|7100.5|7099|7096|7103.7|7101.3|7097.5|7095.5|1332
1631145600000|2021-09-09 00:00:00|7098.3|7096.5|7088.1|7086.3|7098.3|7096.5|7084.3|7082.5|2901
1631149200000|2021-09-09 01:00:00|7088.3|7086.5|7090.7|7088.9|7093.1|7091.3|7085.3|7083.5|3277
1631152800000|2021-09-09 02:00:00|7090.8|7089|7092.6|7090.8|7098|7096.2|7088.1|7085.9|3002
1631156400000|2021-09-09 03:00:00|7092.5|7090.7|7091.1|7089.3|7095.4|7093.6|7090.1|7088.3|2581
1631160000000|2021-09-09 04:00:00|7091.2|7089.4|7086.5|7084.7|7093.8|7092|7083.4|7081.6|2251
1631163600000|2021-09-09 05:00:00|7086.4|7084.6|7088.9|7087.1|7093.8|7092|7085|7083.2|3233
1631167200000|2021-09-09 06:00:00|7089|7087.2|7097.5|7095.7|7100.3|7098.5|7088.2|7086.4|4051
1631170800000|2021-09-09 07:00:00|7097.4|7095.6|7112.2|7110.4|7115.4|7113.3|7093.9|7092.1|5455
1631174400000|2021-09-09 08:00:00|7112|7110.2|7113.8|7112|7119.2|7117.4|7111.5|7109.7|4378
1631178000000|2021-09-09 09:00:00|7113.7|7111.9|7115|7113.2|7116.2|7114.4|7105.7|7103.9|3948
1631181600000|2021-09-09 10:00:00|7114.9|7113.1|7112.1|7110.3|7117.8|7116|7110.8|7109|3536
1631185200000|2021-09-09 11:00:00|7112.2|7110.4|7129.1|7127.3|7130.8|7128.6|7111.7|7109.9|4086
1631188800000|2021-09-09 12:00:00|7129.3|7127.5|7123.3|7121.5|7131|7129.2|7111.6|7109.8|5856
1631192400000|2021-09-09 13:00:00|7123.1|7121.3|7125.1|7123.3|7134.9|7133.1|7118|7116.2|6020
1631196000000|2021-09-09 14:00:00|7124.9|7123.1|7122.1|7120.3|7128.4|7126.6|7120.2|7118.4|5420
1631199600000|2021-09-09 15:00:00|7122.2|7120.4|7125.7|7123.9|7126.2|7124.4|7115.5|7113.7|4643
1631203200000|2021-09-09 16:00:00|7125.6|7123.8|7119.7|7117.9|7127.1|7125.3|7116.5|7113.7|3391
1631206800000|2021-09-09 17:00:00|7119.9|7118.1|7114.4|7112.6|7129.1|7127.3|7111.9|7109.6|5070
1631210400000|2021-09-09 18:00:00|7114.5|7112.7|7113.2|7107.4|7117.3|7114.9|7109.4|7106.3|4051
1631214000000|2021-09-09 19:00:00|7114.1|7106.5|7112.5|7110.7|7116.9|7114.7|7111.3|7103.9|3528
1631217600000|2021-09-09 20:00:00|7112.7|7110.9|7116.8|7098.8|7117.2|7111.8|7108.1|7097.8|2067
1631221200000|2021-09-09 21:00:00|7116.9|7098.9|7112.9|7106.1|7124.6|7108.4|7112.1|7097.2|2262
1631224800000|2021-09-09 22:00:00|7113.7|7106|7107.3|7104.3|7114.5|7107|7106.6|7103.9|1747
1631228400000|2021-09-09 23:00:00|7107.4|7104.4|7104.8|7103|7108.6|7106.4|7103.4|7101.6|1490
1631232000000|2021-09-10 00:00:00|7105.2|7103.4|7103.7|7101.9|7118.1|7115.6|7102.9|7101.1|2835
1631235600000|2021-09-10 01:00:00|7103.8|7102|7099|7097.2|7103.8|7102|7090.8|7088.8|4192
1631239200000|2021-09-10 02:00:00|7099.1|7097.3|7120.9|7119.1|7123.1|7121.3|7098.5|7096.7|4431
1631242800000|2021-09-10 03:00:00|7120.8|7119|7124.8|7123|7124.8|7123|7119.4|7117.6|3125
1631246400000|2021-09-10 04:00:00|7124.9|7123.1|7122.6|7120.8|7125.2|7123.4|7119.3|7117.5|2685
1631250000000|2021-09-10 05:00:00|7122.5|7120.7|7124.6|7121.6|7127.8|7126|7121.4|7119.6|3134
1631253600000|2021-09-10 06:00:00|7125|7122|7127.4|7125.6|7127.8|7126|7119.9|7118.1|3830
1631257200000|2021-09-10 07:00:00|7127.1|7125.3|7143.2|7141.4|7147.3|7145|7125.2|7123.4|4997
1631260800000|2021-09-10 08:00:00|7143.1|7141.3|7153.8|7152|7157.5|7155.7|7143|7140.8|4498
1631264400000|2021-09-10 09:00:00|7153.6|7151.8|7143.8|7142|7154.3|7152.5|7142.8|7141|3648
1631268000000|2021-09-10 10:00:00|7143.7|7141.9|7146.3|7144.5|7149.4|7147.6|7142.4|7140.6|4612
1631271600000|2021-09-10 11:00:00|7146.2|7144.4|7147.5|7145.7|7151|7149.2|7144.1|7142.3|3356
1631275200000|2021-09-10 12:00:00|7147.2|7145.4|7153.6|7151.8|7157.9|7155.3|7147.2|7145.4|4329
1631278800000|2021-09-10 13:00:00|7153.7|7151.9|7150|7147|7153.7|7151.9|7142.1|7140.3|5524
1631282400000|2021-09-10 14:00:00|7150.1|7147.1|7137.9|7136.1|7150.3|7148.5|7134.7|7132|6052
1631286000000|2021-09-10 15:00:00|7137.8|7136|7127.1|7125.3|7138.2|7136.4|7122.4|7120.6|5583
1631289600000|2021-09-10 16:00:00|7126.9|7125.1|7129.2|7127.4|7131.6|7129.8|7123.5|7121.7|4069
1631293200000|2021-09-10 17:00:00|7129.3|7127.5|7124.9|7123.1|7131|7129.2|7122.3|7120.5|3640
1631296800000|2021-09-10 18:00:00|7124.8|7123|7123.8|7122|7126.3|7124.5|7121.9|7120.1|3188
1631300400000|2021-09-10 19:00:00|7123.7|7121.9|7111|7109.2|7124.9|7123.1|7110.2|7108.3|4144
1631304000000|2021-09-10 20:00:00|7111.1|7109.3|7120.2|7106.5|7121.8|7113.5|7109.2|7101.2|2973
1631476800000|2021-09-12 20:00:00|7122.1|7105|7120|7116|7129.9|7117.4|7119.2|7100.6|146
1631480400000|2021-09-12 21:00:00|7122.4|7111.1|7118.8|7109.9|7132.3|7117.4|7117|7103.2|1353
1631484000000|2021-09-12 22:00:00|7118.9|7109.5|7122.3|7119.3|7122.5|7119.5|7114.7|7108.5|2537
1631487600000|2021-09-12 23:00:00|7122.2|7119.2|7116.6|7114.8|7122.2|7119.9|7115.6|7113.3|1753
1631491200000|2021-09-13 00:00:00|7117.3|7115.5|7108.9|7107.1|7120.3|7118.5|7104.2|7102.4|3465
1631494800000|2021-09-13 01:00:00|7109|7107.2|7105.5|7103.7|7109.2|7107.4|7100.6|7098.8|4128
1631498400000|2021-09-13 02:00:00|7105.4|7103.6|7111|7109.2|7111.1|7109.3|7102.9|7101.1|3337
1631502000000|2021-09-13 03:00:00|7111.1|7109.3|7113.6|7111.8|7117.7|7115.9|7110.2|7108.4|2697
1631505600000|2021-09-13 04:00:00|7113.8|7112|7108.2|7106.4|7116.6|7114.8|7106.6|7104.8|2472
1631509200000|2021-09-13 05:00:00|7107.8|7106|7107.2|7104.2|7108.9|7107.1|7100.1|7097.9|3906
1631512800000|2021-09-13 06:00:00|7107.4|7104.4|7101.8|7100|7108.6|7106.8|7099.3|7097.3|4358
1631516400000|2021-09-13 07:00:00|7101.7|7099.9|7117|7115.2|7118.5|7116.6|7098.8|7097|4779
1631520000000|2021-09-13 08:00:00|7116.9|7115.1|7115|7113.2|7121.2|7118.7|7112.1|7110.3|3654
1631523600000|2021-09-13 09:00:00|7115.1|7113.3|7112.3|7110.5|7117.6|7115.8|7108.6|7106.8|3266
1631527200000|2021-09-13 10:00:00|7112.6|7110.8|7104.7|7102.9|7115.7|7113.9|7102.8|7101|3216
1631530800000|2021-09-13 11:00:00|7104.6|7102.8|7103.9|7102.1|7108.3|7106.5|7098.4|7096.6|3891
1631534400000|2021-09-13 12:00:00|7104|7102.2|7110.5|7108.7|7114.1|7112.3|7100.9|7099.1|3794
1631538000000|2021-09-13 13:00:00|7110.4|7108.6|7114.9|7113.1|7119.1|7117.3|7107.4|7105.6|5466
1631541600000|2021-09-13 14:00:00|7115|7113.2|7118.4|7116.6|7119|7117.2|7105.3|7103.5|6355
1631545200000|2021-09-13 15:00:00|7118.5|7116.7|7116.7|7114.9|7123.9|7122.1|7112.8|7111|4979
1631548800000|2021-09-13 16:00:00|7117|7115.2|7111.6|7109.8|7117.7|7115.9|7110.7|7108.9|3513
1631552400000|2021-09-13 17:00:00|7111.7|7109.9|7104.9|7103.1|7111.8|7110|7102.6|7100.8|3406
1631556000000|2021-09-13 18:00:00|7104.8|7103|7106.7|7103.7|7107.8|7106|7100.3|7098.5|4179
1631559600000|2021-09-13 19:00:00|7106.4|7103.4|7111|7109.2|7111.7|7109.5|7099.7|7097.9|3859
1631563200000|2021-09-13 20:00:00|7110.9|7109.1|7120|7117|7126.7|7118.6|7110.6|7108.8|1693
1631566800000|2021-09-13 21:00:00|7121.1|7117.7|7123.2|7116.9|7136.6|7123.6|7120.8|7114.5|2007
1631570400000|2021-09-13 22:00:00|7122.9|7116.3|7118.3|7115.3|7124.4|7117.3|7117.9|7105.6|1821
1631574000000|2021-09-13 23:00:00|7118.4|7115.4|7114.5|7112.7|7120|7117|7113.7|7111.9|1273
1631577600000|2021-09-14 00:00:00|7114.4|7112.6|7117.6|7115.8|7122.5|7120.7|7113.3|7111.5|3132
1631581200000|2021-09-14 01:00:00|7117.2|7115.4|7113|7111.2|7125.1|7122.9|7111.6|7109.8|4047
1631584800000|2021-09-14 02:00:00|7112.9|7111.1|7114.9|7113.1|7118.4|7116.2|7111.1|7109.3|3741
1631588400000|2021-09-14 03:00:00|7114.8|7113|7114.6|7112.8|7116|7114.2|7107.3|7105.5|3664
1631592000000|2021-09-14 04:00:00|7114.7|7112.9|7110.1|7108.3|7118.1|7116|7109|7107.2|2601
1631595600000|2021-09-14 05:00:00|7110.5|7108.7|7111.2|7108.2|7111.6|7109.8|7105.6|7103.8|3491
1631599200000|2021-09-14 06:00:00|7111.6|7108.6|7111.9|7110.1|7114.3|7112.3|7105|7103.2|4270
1631602800000|2021-09-14 07:00:00|7111.8|7110|7122.5|7120.7|7126.1|7124.3|7109.3|7107.5|5308
1631606400000|2021-09-14 08:00:00|7122.6|7120.8|7121.3|7119.5|7125.6|7123.8|7118|7115.9|3842
1631610000000|2021-09-14 09:00:00|7121.4|7119.6|7113.9|7110.9|7124|7122.2|7111.2|7109.4|3291
1631613600000|2021-09-14 10:00:00|7114|7111|7110.2|7108.4|7115.1|7113.3|7108.6|7106.8|3275
1631617200000|2021-09-14 11:00:00|7110.3|7108.5|7106.1|7104.3|7112|7110.2|7103|7101.2|3660
1631620800000|2021-09-14 12:00:00|7106.4|7104.6|7144.9|7143.1|7152.3|7149.3|7103.2|7101.4|6655
1631624400000|2021-09-14 13:00:00|7145|7143.2|7119.7|7117.9|7152.1|7150.3|7117.2|7115.4|6988
1631628000000|2021-09-14 14:00:00|7119.6|7117.8|7105.7|7103.9|7120|7117.8|7104.5|7102.7|6696
1631631600000|2021-09-14 15:00:00|7105.9|7104.1|7110.5|7108.7|7112.9|7111.1|7103.9|7102.1|4790
1631635200000|2021-09-14 16:00:00|7110.4|7108.6|7105|7103.2|7115.4|7113.6|7104.4|7102.6|3658
1631638800000|2021-09-14 17:00:00|7104.9|7103.1|7104.4|7102.6|7107.5|7105.7|7094.9|7092.6|3895
1631642400000|2021-09-14 18:00:00|7104.6|7102.8|7104|7091|7105|7102.8|7084.4|7082.5|4441
1631646000000|2021-09-14 19:00:00|7102.9|7089.9|7092.2|7090.4|7106.1|7093.1|7083.6|7081.8|4901
1631649600000|2021-09-14 20:00:00|7092.7|7090.9|7100.6|7095.3|7101|7098|7092.6|7090.4|1864
1631653200000|2021-09-14 21:00:00|7101.2|7094.8|7102.5|7095.3|7104.9|7097.4|7099.2|7092.4|2231
1631656800000|2021-09-14 22:00:00|7102.8|7095.1|7097.3|7094.3|7102.8|7098|7095.9|7093.1|1596
1631660400000|2021-09-14 23:00:00|7097.4|7094.4|7095.1|7093.3|7097.6|7095.2|7094|7091.7|1189
1631664000000|2021-09-15 00:00:00|7095.2|7093.4|7088.7|7086.9|7099.6|7097.3|7087|7085.2|2552
1631667600000|2021-09-15 01:00:00|7088.6|7086.8|7085|7082|7092.5|7090.7|7083|7080.5|3034
1631671200000|2021-09-15 02:00:00|7084.9|7081.9|7089.6|7087.8|7091.3|7089.5|7074.2|7072.1|3861
1631674800000|2021-09-15 03:00:00|7089.5|7087.7|7094.7|7092.9|7095.9|7093.5|7086.2|7084.2|2934
1631678400000|2021-09-15 04:00:00|7094.8|7093|7098.8|7097|7099.8|7097.9|7094|7091.6|1773
1631682000000|2021-09-15 05:00:00|7098.7|7096.9|7093.9|7090.9|7099.7|7097.7|7088.4|7085.4|3366
1631685600000|2021-09-15 06:00:00|7093.7|7090.7|7095.5|7093.7|7098.5|7096|7084.1|7081.7|4492
1631689200000|2021-09-15 07:00:00|7095.6|7093.8|7098.2|7096.4|7103.8|7101.9|7091.9|7089.4|4566
1631692800000|2021-09-15 08:00:00|7099.1|7096.1|7106.2|7104.4|7108.9|7106.9|7098.7|7096.1|3950
1631696400000|2021-09-15 09:00:00|7106.1|7104.3|7109|7107.2|7111|7108.9|7103.1|7101.3|3567
1631700000000|2021-09-15 10:00:00|7109.1|7107.3|7106.8|7103.8|7109.7|7107.8|7104.9|7103.1|2838
1631703600000|2021-09-15 11:00:00|7106.9|7103.9|7094.3|7092.5|7108.3|7106.5|7091.9|7090.1|3361
1631707200000|2021-09-15 12:00:00|7094.6|7092.8|7096.9|7095.1|7101.9|7100.1|7092.5|7090.7|4342
1631710800000|2021-09-15 13:00:00|7097|7095.2|7115.4|7113.6|7116|7114.1|7092.1|7089.9|5657
1631714400000|2021-09-15 14:00:00|7115.6|7113.8|7101.5|7099.7|7120.1|7117.1|7095.8|7093.7|6214
1631718000000|2021-09-15 15:00:00|7101.7|7099.9|7104.4|7102.6|7108.6|7106.8|7099.5|7097.6|4310
1631721600000|2021-09-15 16:00:00|7104.3|7102.5|7100.4|7098.6|7106.3|7104.2|7099.5|7097.4|3463
1631725200000|2021-09-15 17:00:00|7100.5|7098.7|7104.2|7102.4|7109.2|7107.4|7099.9|7098.1|3076
1631728800000|2021-09-15 18:00:00|7103.8|7102|7103.1|7100.1|7107|7104.6|7100.1|7098|3281
1631732400000|2021-09-15 19:00:00|7103.4|7099.9|7110.6|7107.6|7110.7|7108.2|7100.3|7097.5|2889
1631736000000|2021-09-15 20:00:00|7110.2|7107.2|7115.8|7102.8|7121.2|7112.5|7108.1|7100.2|1969
1631739600000|2021-09-15 21:00:00|7115.1|7102.1|7112.5|7107.7|7122.4|7110|7111|7099.4|1669
1631743200000|2021-09-15 22:00:00|7112.6|7107.1|7135.3|7132.3|7144.2|7134.5|7111.5|7105.8|3179
1631746800000|2021-09-15 23:00:00|7135.2|7132.2|7132.6|7129.6|7137.2|7134.2|7123.8|7120.8|2210
1631750400000|2021-09-16 00:00:00|7132.4|7129.4|7125.6|7122.6|7132.4|7129.4|7123|7120.7|2780
1631754000000|2021-09-16 01:00:00|7125.7|7122.7|7126.1|7123.1|7132.2|7128.9|7121.9|7119.1|3706
1631757600000|2021-09-16 02:00:00|7126.2|7123.2|7120|7118.2|7127.3|7125|7114|7112.2|3452
1631761200000|2021-09-16 03:00:00|7120.1|7118.3|7115|7113.2|7121.9|7119.8|7111.8|7109.7|2908
1631764800000|2021-09-16 04:00:00|7115.1|7113.3|7113.2|7111.4|7116.8|7114.5|7111.3|7109.2|2671
1631768400000|2021-09-16 05:00:00|7113.1|7111.3|7106.5|7103.5|7116.4|7114|7105.2|7102.9|2973
1631772000000|2021-09-16 06:00:00|7106.3|7103.3|7102.9|7101.1|7113.2|7110.7|7102.1|7099.7|4333
1631775600000|2021-09-16 07:00:00|7103|7101.2|7113.7|7111.9|7119.7|7117.5|7102|7100.2|4999
1631779200000|2021-09-16 08:00:00|7113.8|7112|7114.8|7113|7119.7|7117.5|7107.4|7105.6|3880
1631782800000|2021-09-16 09:00:00|7114.9|7113.1|7112.1|7110.3|7117.4|7115.6|7107.2|7104.9|3639
1631786400000|2021-09-16 10:00:00|7112.3|7110.5|7112.6|7110.8|7116.1|7114.3|7109.2|7107.2|3331
1631790000000|2021-09-16 11:00:00|7112.7|7110.9|7114.4|7112.6|7116.5|7114.4|7111.4|7109.6|2989
1631793600000|2021-09-16 12:00:00|7114.2|7112.4|7094.1|7092.3|7114.2|7112.4|7091.1|7088.9|5313
1631797200000|2021-09-16 13:00:00|7094.3|7092.5|7078|7076.2|7094.9|7092.7|7073.3|7071.5|5494
1631800800000|2021-09-16 14:00:00|7077.9|7076.1|7063.5|7061.7|7077.9|7076.1|7060.5|7058.7|5690
1631804400000|2021-09-16 15:00:00|7063.4|7061.6|7071.7|7069.9|7071.8|7070|7062.6|7060.8|4238
1631808000000|2021-09-16 16:00:00|7071.6|7069.8|7071.6|7069.8|7074.1|7072.3|7070.4|7068.6|2721
1631811600000|2021-09-16 17:00:00|7071.5|7069.7|7075|7073.2|7076.5|7074.7|7068.6|7066.8|2719
1631815200000|2021-09-16 18:00:00|7075.1|7073.3|7079.8|7074.5|7080.6|7077.1|7074.1|7072.3|2762
1631818800000|2021-09-16 19:00:00|7080.8|7070.5|7078|7075|7086.6|7083.7|7073.9|7069|4033
1631822400000|2021-09-16 20:00:00|7077.2|7075.4|7081.1|7070.4|7086.1|7077.2|7072.1|7064.4|2512
1631826000000|2021-09-16 21:00:00|7080.6|7071.6|7075.6|7068.8|7081.8|7073.2|7074.8|7061.8|1861
1631829600000|2021-09-16 22:00:00|7075.4|7069.1|7074.7|7072.9|7084.3|7074.7|7072.2|7068.1|3266
1631833200000|2021-09-16 23:00:00|7075.2|7072.2|7070.9|7069.1|7076.5|7074.6|7068.4|7066.3|1585
1631836800000|2021-09-17 00:00:00|7070.7|7068.9|7066.5|7064.7|7074.4|7072.6|7064.3|7062.4|3020
1631840400000|2021-09-17 01:00:00|7066.6|7064.8|7062.9|7061.1|7075.7|7073.5|7061.8|7059.9|3793
1631844000000|2021-09-17 02:00:00|7062.8|7061|7063.9|7062.1|7066.2|7064.3|7060.4|7058.6|3349
1631847600000|2021-09-17 03:00:00|7064|7062.2|7071.1|7069.3|7073.2|7071.4|7061.7|7059.9|2702
1631851200000|2021-09-17 04:00:00|7071.2|7069.4|7077.6|7075.8|7078.2|7075.9|7070.9|7069.1|2179
1631854800000|2021-09-17 05:00:00|7077.7|7075.9|7079.7|7077.9|7081.6|7079.3|7076.2|7073.7|2983
1631858400000|2021-09-17 06:00:00|7080.2|7077.2|7080|7078.2|7082.2|7080.4|7075.9|7073.3|3685
1631862000000|2021-09-17 07:00:00|7079.9|7078.1|7079.7|7077.9|7085.7|7083.5|7073.6|7071.8|4248
1631865600000|2021-09-17 08:00:00|7079.8|7078|7083.7|7081.9|7089.1|7086.7|7076.4|7074.3|4078
1631869200000|2021-09-17 09:00:00|7083.6|7081.8|7073.7|7071.9|7085.1|7082.4|7069.9|7067.9|4100
1631872800000|2021-09-17 10:00:00|7073.4|7071.6|7067.8|7066|7073.6|7071.8|7065.1|7063.3|3827
1631876400000|2021-09-17 11:00:00|7067.7|7065.9|7071.8|7070|7072.1|7070|7064.1|7062.3|3674
1631880000000|2021-09-17 12:00:00|7072.2|7070.4|7071.8|7070|7078.8|7077|7069.9|7068.1|3768
1631883600000|2021-09-17 13:00:00|7071.9|7070.1|7054.1|7051.1|7075|7073.2|7051.4|7049.1|5534
1631887200000|2021-09-17 14:00:00|7053.5|7050.5|7036.1|7034.3|7054.7|7052.9|7026.6|7024.6|6248
1631890800000|2021-09-17 15:00:00|7036.2|7034.4|7042.5|7040.7|7045.7|7043.9|7032.6|7030.8|5269
1631894400000|2021-09-17 16:00:00|7042.4|7040.6|7041.9|7040.1|7049.5|7047.2|7041.6|7039.8|3507
1631898000000|2021-09-17 17:00:00|7042.1|7040.3|7036.1|7034.3|7043.4|7041.4|7033.9|7031.7|3410
1631901600000|2021-09-17 18:00:00|7035.9|7034.1|7039.9|7038.1|7042.9|7041|7034.9|7033.1|3236
1631905200000|2021-09-17 19:00:00|7040.2|7038.4|7042.9|7039.9|7045.5|7043|7038.7|7036.7|3752
1631908800000|2021-09-17 20:00:00|7042.1|7040.3|7044.2|7031.2|7047.5|7040.5|7033.8|7027.9|2914
1632081600000|2021-09-19 20:00:00|7036.8|7032.8|7035.9|7031.9|7046.9|7033.6|7034.9|7023.8|103
1632085200000|2021-09-19 21:00:00|7036.5|7032.5|7042.3|7030|7055|7036|7035.7|7025.6|1017
1632088800000|2021-09-19 22:00:00|7041.4|7030.7|7035.6|7032.6|7047.6|7035.8|7025|7022.3|3009
1632092400000|2021-09-19 23:00:00|7035.7|7032.7|7033.7|7031.9|7035.8|7033.1|7029.5|7027.2|1900
1632096000000|2021-09-20 00:00:00|7033.6|7031.8|7035.8|7034|7044|7041.8|7033.3|7031.3|2265
1632099600000|2021-09-20 01:00:00|7035.7|7033.9|7029.7|7027.9|7036.2|7034.4|7027.5|7025.7|2677
1632103200000|2021-09-20 02:00:00|7029.6|7027.8|7027.5|7025.7|7031.2|7029.4|7021.4|7019.6|3618
1632106800000|2021-09-20 03:00:00|7027.6|7025.8|7018.6|7016.8|7029.5|7027.7|7018.5|7016.5|2467
1632110400000|2021-09-20 04:00:00|7018.7|7016.9|7023.7|7021.9|7027.4|7025.6|7018.5|7016.7|2094
1632114000000|2021-09-20 05:00:00|7023.9|7022.1|7029.7|7026.7|7030.4|7028.6|7020|7018.2|2961
1632117600000|2021-09-20 06:00:00|7029.5|7026.5|7018.6|7016.8|7029.5|7027.1|7014.7|7012.7|4109
1632121200000|2021-09-20 07:00:00|7018.3|7016.5|7026.9|7023.9|7030.8|7029|7012.2|7010.1|5436
1632124800000|2021-09-20 08:00:00|7026.7|7024.9|7019.3|7017.5|7029.2|7027.4|7016.2|7014.4|4521
1632128400000|2021-09-20 09:00:00|7019.2|7017.4|7019.1|7017.3|7021.9|7020.1|7012.9|7011.1|3608
1632132000000|2021-09-20 10:00:00|7019|7017.2|7027.6|7025.8|7033.7|7031.9|7018.7|7016.4|3366
1632135600000|2021-09-20 11:00:00|7027.7|7025.9|7010.8|7009|7028.1|7026.3|7008.7|7006.2|4108
1632139200000|2021-09-20 12:00:00|7011|7009.2|7021.9|7020.1|7025.7|7022.7|7006.6|7004.4|5572
1632142800000|2021-09-20 13:00:00|7021.7|7019.9|7034|7031|7042.5|7040.7|7020|7018.1|6430
1632146400000|2021-09-20 14:00:00|7033|7031.2|7030.3|7028.5|7038.7|7036.9|7022.1|7020.2|6673
1632150000000|2021-09-20 15:00:00|7030.4|7028.6|7024.6|7022.8|7039.7|7037.9|7022|7020.2|4970
1632153600000|2021-09-20 16:00:00|7024.5|7022.7|7016.6|7014.8|7025|7023.2|7015.3|7013.5|4448
1632157200000|2021-09-20 17:00:00|7016.5|7014.7|7028.1|7026.3|7031.1|7029|7014.4|7012.6|3995
1632160800000|2021-09-20 18:00:00|7028.2|7026.4|7026.6|7014.7|7030.2|7028.4|7018.3|7012|4511
1632164400000|2021-09-20 19:00:00|7027.3|7014.3|7040.4|7037.4|7042.7|7040.9|7016.5|7013.2|5237
1632168000000|2021-09-20 20:00:00|7040.2|7038.4|7035.4|7022.4|7040.2|7038.4|7030.8|7020.9|2657
1632171600000|2021-09-20 21:00:00|7035.5|7022.5|7031.4|7018.4|7050.5|7037.5|7022.7|7014.9|2689
1632175200000|2021-09-20 22:00:00|7031.3|7018.3|7013.7|7010.7|7036.9|7025.1|7011.7|7008.9|3138
1632178800000|2021-09-20 23:00:00|7013.8|7010.8|7018.5|7015.5|7020.6|7018.4|7007.4|7005|2861
1632182400000|2021-09-21 00:00:00|7018.4|7015.4|7008.3|7006.5|7022|7019.5|7005.6|7003.8|3844
1632186000000|2021-09-21 01:00:00|7007.8|7006|7021.3|7019.5|7025|7022.6|7002|6999.8|4318
1632189600000|2021-09-21 02:00:00|7021.4|7019.6|7021.7|7019.9|7022.8|7020.5|7015.3|7013|3017
1632193200000|2021-09-21 03:00:00|7021.6|7019.8|7023.7|7021.9|7024.8|7022.7|7017|7014.8|2712
1632196800000|2021-09-21 04:00:00|7023.6|7021.8|7027|7025.2|7028.7|7026.9|7022.8|7020.8|2101
1632200400000|2021-09-21 05:00:00|7026.9|7025.1|7025.6|7022.6|7029.3|7027.5|7022.5|7020.7|2959
1632204000000|2021-09-21 06:00:00|7025.4|7022.4|7027.8|7026|7034|7031.7|7019.4|7017.4|4418
1632207600000|2021-09-21 07:00:00|7027.9|7026.1|7035.3|7033.5|7037.3|7035.2|7025.8|7023.9|4781
1632211200000|2021-09-21 08:00:00|7035.2|7033.4|7051|7049.2|7058|7055.5|7033.7|7031.9|4392
1632214800000|2021-09-21 09:00:00|7051.1|7049.3|7047.8|7046|7053.8|7051.9|7045.7|7043.9|3893
1632218400000|2021-09-21 10:00:00|7047.9|7046.1|7036.8|7035|7048.3|7046.5|7034.9|7033.1|3242
1632222000000|2021-09-21 11:00:00|7036.7|7034.9|7037.2|7035.4|7042.7|7040.9|7032.7|7030.9|3067
1632225600000|2021-09-21 12:00:00|7037.4|7035.6|7028.4|7026.6|7042.3|7040.5|7026.1|7023.1|5329
1632229200000|2021-09-21 13:00:00|7028.3|7026.5|7021.2|7019.4|7030.7|7028.9|7015.4|7013.4|6149
1632232800000|2021-09-21 14:00:00|7021.3|7019.5|6997.5|6995.7|7022.1|7020.3|6996.8|6995|6509
1632236400000|2021-09-21 15:00:00|6997.2|6995.4|7014.3|7012.5|7017.9|7015.6|6994.6|6992.8|5131
1632240000000|2021-09-21 16:00:00|7014.1|7012.3|7006.8|7005|7016.2|7014.4|7003|7001.2|3958
1632243600000|2021-09-21 17:00:00|7006.7|7004.9|7006.4|7004.6|7009.8|7008|7002.9|7001.1|4265
1632247200000|2021-09-21 18:00:00|7006.5|7004.7|7013.3|7007.6|7015.4|7010|7003.6|7001.8|4649
1632250800000|2021-09-21 19:00:00|7015.4|7009.2|7008.8|7007|7018.9|7015.7|7008.1|7006.1|4150
1632254400000|2021-09-21 20:00:00|7008.5|7006.7|7008.7|7002.1|7011|7008.5|7004.9|7001.9|2544
1632258000000|2021-09-21 21:00:00|7007.8|7001.3|7009.6|7000|7016.3|7004.3|7007.2|6997.1|1562
1632261600000|2021-09-21 22:00:00|7009.3|7000.2|7005.9|7002.9|7010.8|7006.3|7005.3|7000.2|2085
1632265200000|2021-09-21 23:00:00|7005.8|7002.8|6997.9|6996.1|7006|7003.1|6997.1|6995|2102
1632268800000|2021-09-22 00:00:00|6997.8|6996|7001.5|6999.7|7008.1|7005.6|6995.4|6992.6|3593
1632272400000|2021-09-22 01:00:00|7001.6|6999.8|7024.2|7021.2|7033.1|7030.3|6998.5|6996.6|6263
1632276000000|2021-09-22 02:00:00|7024.1|7021.1|7020.5|7018.7|7024.7|7022.3|7014.7|7012.3|3375
1632279600000|2021-09-22 03:00:00|7020.4|7018.6|7010.8|7009|7023.3|7020.9|7009.4|7007|2862
1632283200000|2021-09-22 04:00:00|7010.9|7009.1|7014.2|7012.4|7016.6|7014.8|7008.7|7006.6|2269
1632286800000|2021-09-22 05:00:00|7014.1|7012.3|7017.5|7015.7|7021.2|7018.8|7013.9|7012.1|3151
1632290400000|2021-09-22 06:00:00|7017.8|7016|7024.3|7022.5|7026.4|7024.4|7015.6|7012.6|3887
1632294000000|2021-09-22 07:00:00|7024|7022.2|7020.9|7019.1|7031.7|7029.6|7019.8|7018|4233
1632297600000|2021-09-22 08:00:00|7020.8|7019|7026.3|7024.5|7029.9|7027.8|7019.9|7018.1|4029
1632301200000|2021-09-22 09:00:00|7026.4|7024.6|7022.5|7020.7|7028.1|7026.3|7020.9|7019.1|3305
1632304800000|2021-09-22 10:00:00|7022.8|7021|7024.5|7021.5|7028|7026.2|7020.1|7018.3|3436
1632308400000|2021-09-22 11:00:00|7024.4|7021.4|7025.1|7023.3|7027.9|7026.1|7018.8|7017|2808
1632312000000|2021-09-22 12:00:00|7025.5|7023.7|7016|7014.2|7028.6|7026.8|7014.7|7012.9|3550
1632315600000|2021-09-22 13:00:00|7016.1|7014.3|7016.2|7013.2|7020.2|7018.3|7004.7|7002.9|4520
1632319200000|2021-09-22 14:00:00|7016.3|7013.3|7022|7020.2|7025.4|7023.6|7013.9|7012.1|4644
1632322800000|2021-09-22 15:00:00|7022.3|7020.5|7030.5|7028.7|7033.4|7030.8|7021.5|7019.7|4340
1632326400000|2021-09-22 16:00:00|7030.6|7028.8|7028.9|7027.1|7033.1|7031.3|7027.8|7025.4|3314
1632330000000|2021-09-22 17:00:00|7028.8|7027|7028.5|7020.8|7029.9|7027|7020.1|7017.8|2825
1632333600000|2021-09-22 18:00:00|7026.8|7015.7|7006.2|7000.5|7057.5|7054.5|6997.6|6994.6|10201
1632337200000|2021-09-22 19:00:00|7006.5|7000.3|7007.3|7004.3|7030.5|7027.5|6993.9|6990.9|7632
1632340800000|2021-09-22 20:00:00|7007.4|7004.4|7012.2|6999.2|7014.8|7005.8|7002|6995.3|3039
1632344400000|2021-09-22 21:00:00|7012.4|6999.4|7001.4|6993.6|7022|7009|7000.5|6990.3|1722
1632348000000|2021-09-22 22:00:00|7001.2|6993.8|7001.2|6998.2|7011.7|7002.3|6994.1|6989.8|3745
1632351600000|2021-09-22 23:00:00|7001.3|6998.3|6991.6|6988.6|7001.3|6998.3|6987.6|6984.6|2218
1632355200000|2021-09-23 00:00:00|6991.5|6988.5|6991.1|6988.1|6994.6|6992.8|6985|6983.2|2645
1632358800000|2021-09-23 01:00:00|6990.5|6988.7|6999.1|6997.3|6999.6|6997.8|6988.4|6986.2|2947
1632362400000|2021-09-23 02:00:00|6999.2|6997.4|6985.8|6984|7000|6998.2|6982.5|6980.7|3556
1632366000000|2021-09-23 03:00:00|6986|6984.2|7001.8|7000|7004.1|7002.3|6985.8|6984|2610
1632369600000|2021-09-23 04:00:00|7002.4|6999.4|7008.3|7006.5|7008.4|7006.6|6997.8|6996|2405
1632373200000|2021-09-23 05:00:00|7008|7006.2|7010.7|7008.9|7013|7011.2|7005.7|7003.9|2469
1632376800000|2021-09-23 06:00:00|7012|7009|7019.8|7016.8|7022.2|7019.9|7007.7|7005.9|4044
1632380400000|2021-09-23 07:00:00|7019.7|7016.7|7029.2|7026.2|7029.2|7026.2|7015.7|7013.5|5034
1632384000000|2021-09-23 08:00:00|7029.3|7026.3|7044.1|7041.1|7047.8|7045.6|7025.2|7022.7|4455
1632387600000|2021-09-23 09:00:00|7044.2|7041.2|7052.6|7050.8|7059.2|7057.2|7042.5|7040.4|4956
1632391200000|2021-09-23 10:00:00|7052.7|7050.9|7046.1|7043.1|7059.4|7056.9|7038.1|7035.1|6163
1632394800000|2021-09-23 11:00:00|7046|7043|7051.6|7049.8|7052.4|7050.5|7039.7|7037.7|4695
1632398400000|2021-09-23 12:00:00|7052.1|7050.3|7077.6|7075.8|7079.3|7077.1|7048.8|7046.9|4800
1632402000000|2021-09-23 13:00:00|7077.5|7075.7|7084.2|7081.2|7091.3|7089.5|7065.7|7063.9|6046
1632405600000|2021-09-23 14:00:00|7084.4|7081.4|7089.2|7086.2|7094.3|7092.5|7082.6|7080.8|5635
1632409200000|2021-09-23 15:00:00|7088.6|7086.8|7074.3|7072.5|7089.3|7086.9|7072.5|7070.7|5464
1632412800000|2021-09-23 16:00:00|7074.2|7072.4|7080.4|7078.6|7083.4|7081.6|7070.9|7069.1|3424
1632416400000|2021-09-23 17:00:00|7080.5|7078.7|7087.1|7085.3|7088.1|7086.3|7079|7076.7|2688
1632420000000|2021-09-23 18:00:00|7087.2|7085.4|7080.3|7074.7|7087.2|7085.4|7076.4|7072.6|2857
1632423600000|2021-09-23 19:00:00|7081.8|7074.6|7073.7|7071.9|7086.4|7078|7072.4|7068.5|2588
1632427200000|2021-09-23 20:00:00|7073.8|7072|7075.2|7062.2|7078.2|7072.6|7067.9|7060.8|2516
1632430800000|2021-09-23 21:00:00|7078.4|7065.4|7073.8|7060.8|7082.7|7069.7|7067.9|7057.6|2017
1632434400000|2021-09-23 22:00:00|7073.5|7060.5|7072|7069|7078.4|7073.8|7070.2|7058.5|2346
1632438000000|2021-09-23 23:00:00|7071.9|7068.9|7065.3|7063.5|7074.7|7072.9|7065.3|7063.3|2054
1632441600000|2021-09-24 00:00:00|7065.4|7063.6|7075.5|7073.7|7081.5|7079.7|7065.2|7063.4|3432
1632445200000|2021-09-24 01:00:00|7075.1|7073.3|7061.6|7058.6|7077.9|7075.8|7060.8|7058.3|3464
1632448800000|2021-09-24 02:00:00|7061.5|7058.5|7064.4|7062.6|7069.1|7067.3|7061.5|7058.5|3122
1632452400000|2021-09-24 03:00:00|7064.2|7062.4|7072.8|7071|7073.5|7071.7|7063.8|7061.5|2290
1632456000000|2021-09-24 04:00:00|7072.7|7070.9|7069.6|7067.8|7074.9|7073.1|7067.6|7065.8|2303
1632459600000|2021-09-24 05:00:00|7069.7|7067.9|7067|7065.2|7071.5|7069.7|7065.7|7063.9|2691
1632463200000|2021-09-24 06:00:00|7066.9|7065.1|7060|7058.2|7069.7|7067.9|7057.5|7055.6|3396
1632466800000|2021-09-24 07:00:00|7059.8|7058|7050.9|7049.1|7060.4|7058.6|7046.2|7044.4|5122
1632470400000|2021-09-24 08:00:00|7051|7049.2|7053|7051.2|7055.6|7053.8|7044.3|7042.2|4482
1632474000000|2021-09-24 09:00:00|7052.9|7051.1|7037.2|7035.4|7053.3|7051.5|7036.7|7034.9|3682
1632477600000|2021-09-24 10:00:00|7037.1|7035.3|7041.4|7039.6|7048.5|7045.8|7035.2|7032.9|3625
1632481200000|2021-09-24 11:00:00|7041.5|7039.7|7026.2|7024.4|7043.5|7041.7|7025.3|7023.5|3870
1632484800000|2021-09-24 12:00:00|7026.1|7024.3|7011.4|7009.6|7028.4|7026.6|7010.7|7008.3|4531
1632488400000|2021-09-24 13:00:00|7011.3|7009.5|7020|7017|7026|7024.2|7007.1|7005.2|5251
1632492000000|2021-09-24 14:00:00|7020.2|7017.2|7004.2|7002.4|7022.6|7020.4|6997.9|6996.1|5646
1632495600000|2021-09-24 15:00:00|7004.3|7002.5|7013.4|7011.6|7013.9|7012.1|6999.8|6998|4473
1632499200000|2021-09-24 16:00:00|7013.5|7011.7|7017.6|7015.8|7024.9|7023.1|7012.6|7010.8|3606
1632502800000|2021-09-24 17:00:00|7017.5|7015.7|7008.1|7006.3|7018.3|7016.5|7007.9|7006.1|2786
1632506400000|2021-09-24 18:00:00|7008|7006.2|7010.3|7008.5|7013.6|7011.8|7008|7006.2|2724
1632510000000|2021-09-24 19:00:00|7010.1|7008.3|7007.1|7005.3|7011.4|7009.2|7004.8|7003|2223
1632513600000|2021-09-24 20:00:00|7007|7005.2|7021.4|7008.4|7027.8|7014.8|7006.8|6998.6|2211
1632686400000|2021-09-26 20:00:00|7020|7001|7018.5|6999.5|7020|7001.5|7008.2|6993.2|118
1632690000000|2021-09-26 21:00:00|7020.5|7001.5|7019.9|7005.3|7025.9|7015.3|7008.9|6994.3|1238
1632693600000|2021-09-26 22:00:00|7020.4|7004.9|7012.6|7009.6|7021|7012.3|7011|7003|2329
1632697200000|2021-09-26 23:00:00|7012.7|7009.7|7016.6|7014.8|7020.1|7017.6|7010.3|7007.7|1999
1632700800000|2021-09-27 00:00:00|7017.2|7015.4|7023|7021.2|7027|7024.9|7016.6|7014.8|3087
1632704400000|2021-09-27 01:00:00|7023.1|7021.3|7030.9|7029.1|7034.2|7032.4|7022.7|7020.9|3647
1632708000000|2021-09-27 02:00:00|7031|7029.2|7026.8|7025|7033.1|7031.3|7023.5|7021.7|2837
1632711600000|2021-09-27 03:00:00|7026.4|7024.6|7018.8|7017|7027.7|7025.4|7018.5|7016.7|2214
1632715200000|2021-09-27 04:00:00|7018.7|7016.9|7021.9|7020.1|7024.6|7022.4|7017|7015.2|1605
1632718800000|2021-09-27 05:00:00|7021.8|7020|7021.6|7018.6|7024.5|7022.4|7017.6|7015.8|2481
1632722400000|2021-09-27 06:00:00|7021.2|7019.4|7015.9|7014.1|7024.7|7022.5|7009.5|7007.5|4599
1632726000000|2021-09-27 07:00:00|7015.8|7014|7006.5|7004.7|7025.3|7023.3|7006.2|7003.7|4761
1632729600000|2021-09-27 08:00:00|7007|7005.2|7002.2|7000.4|7012.1|7009.4|7001.5|6999.7|4473
1632733200000|2021-09-27 09:00:00|7002.1|7000.3|7005.6|7002.6|7011.2|7009.4|7001.1|6999.3|4116
1632736800000|2021-09-27 10:00:00|7005|7003.2|7004.4|7002.6|7011.3|7008.9|6999.2|6997.4|3541
1632740400000|2021-09-27 11:00:00|7004.5|7002.7|6995|6992|7006.1|7004.3|6991.5|6989.7|4189
1632744000000|2021-09-27 12:00:00|6994.4|6992.6|7010.5|7008.7|7015.5|7013.7|6993.8|6991.8|6172
1632747600000|2021-09-27 13:00:00|7010.4|7008.6|7016.8|7015|7018.5|7016.6|6999.5|6997.7|6161
1632751200000|2021-09-27 14:00:00|7016.7|7014.9|7011.4|7009.6|7021.5|7019.7|7010.4|7008.3|5413
1632754800000|2021-09-27 15:00:00|7011.1|7009.3|7011.1|7009.3|7015.7|7013.9|7008.5|7006.7|4853
1632758400000|2021-09-27 16:00:00|7011|7009.2|7013|7011.2|7019.4|7017.6|7008.8|7007|3132
1632762000000|2021-09-27 17:00:00|7012.8|7011|7018.1|7015.1|7018.6|7016.8|7010.9|7009.1|2896
1632765600000|2021-09-27 18:00:00|7017.2|7015.4|7019.2|7017.4|7021.9|7020.1|7017.2|7015|2174
1632769200000|2021-09-27 19:00:00|7019.1|7017.3|7015.6|7013.8|7022.1|7020.3|7014.9|7013.1|2366
1632772800000|2021-09-27 20:00:00|7015.5|7013.7|7018.1|7008|7024.7|7015.6|7013|7008|1774
1632776400000|2021-09-27 21:00:00|7025.4|7012.4|7018.7|7005.7|7025.4|7012.4|7007.5|6994.5|2251
1632780000000|2021-09-27 22:00:00|7018.5|7005.5|7012.7|7009.7|7020.6|7012.6|7011.6|7005|1641
1632783600000|2021-09-27 23:00:00|7012.8|7009.8|7007.7|7005.9|7013|7010.1|7007.1|7004.6|1434
1632787200000|2021-09-28 00:00:00|7007.8|7006|7005.8|7004|7012|7009.9|7001.2|6998.8|2962
1632790800000|2021-09-28 01:00:00|7005.7|7003.9|7011.4|7009.6|7013.7|7011.9|7000.1|6997.4|2843
1632794400000|2021-09-28 02:00:00|7011.5|7009.7|7018.4|7015.4|7019|7016.6|7008.9|7007.1|2589
1632798000000|2021-09-28 03:00:00|7018.3|7015.3|7016.7|7014.9|7023.6|7021.4|7015.6|7013.8|2516
1632801600000|2021-09-28 04:00:00|7016.6|7014.8|7024|7022.2|7024.1|7022.3|7016.1|7014.3|2116
1632805200000|2021-09-28 05:00:00|7024.1|7022.3|7025.4|7022.4|7025.9|7024|7018.9|7016.6|3057
1632808800000|2021-09-28 06:00:00|7025.5|7022.5|6990.4|6987.4|7028.7|7025.7|6989.1|6987.2|5207
1632812400000|2021-09-28 07:00:00|6990.5|6987.5|6988.4|6985.4|6996.5|6993.9|6978.5|6976.2|6406
1632816000000|2021-09-28 08:00:00|6988.3|6985.3|6979.5|6977.7|6988.4|6986.2|6975.1|6973.3|4553
1632819600000|2021-09-28 09:00:00|6979.7|6977.9|6964|6962.2|6979.8|6978|6960|6958.1|4439
1632823200000|2021-09-28 10:00:00|6964.1|6962.3|6960.7|6958.9|6966.9|6964.4|6959.4|6957.6|5037
1632826800000|2021-09-28 11:00:00|6960.9|6959.1|6967.4|6965.6|6973.8|6972|6959.3|6957.5|5610
1632830400000|2021-09-28 12:00:00|6967.3|6965.5|6960.2|6957.2|6967.4|6965.6|6950.5|6948.7|6202
1632834000000|2021-09-28 13:00:00|6960.1|6957.1|6962.5|6959.5|6973.2|6971.4|6952.5|6950.7|6877
1632837600000|2021-09-28 14:00:00|6962.4|6959.4|6957.3|6954.3|6972.3|6970.4|6949.7|6947.9|9227
1632841200000|2021-09-28 15:00:00|6957.2|6954.2|6955.9|6954.1|6964|6962.2|6950.5|6948.4|6559
1632844800000|2021-09-28 16:00:00|6955.5|6953.7|6951|6949.2|6962.5|6960.7|6949|6947.2|4927
1632848400000|2021-09-28 17:00:00|6951.1|6949.3|6949.9|6948.1|6959.7|6957.9|6946.8|6945|4931
1632852000000|2021-09-28 18:00:00|6950.6|6947.6|6954.2|6952.4|6959.7|6957.9|6944|6942.2|4887
1632855600000|2021-09-28 19:00:00|6954.3|6952.5|6959.1|6957.3|6960.4|6958.4|6953.7|6951.9|5110
1632859200000|2021-09-28 20:00:00|6958.7|6956.9|6961.9|6956.1|6964.1|6960.8|6956.2|6954.1|2330
1632862800000|2021-09-28 21:00:00|6962.5|6952.5|6961.3|6953.9|6967|6955.8|6959|6950.7|1787
1632866400000|2021-09-28 22:00:00|6961.1|6954.3|6961.7|6958.7|6965.3|6962.3|6959.6|6953.9|2003
1632870000000|2021-09-28 23:00:00|6962|6959|6960|6958.2|6962.8|6959.8|6955.4|6952.9|1571
1632873600000|2021-09-29 00:00:00|6959.9|6958.1|6946.6|6944.8|6961.7|6959.9|6944.4|6942.6|3868
1632877200000|2021-09-29 01:00:00|6946.5|6944.7|6945.9|6942.9|6952.3|6949.6|6938.5|6935.8|4841
1632880800000|2021-09-29 02:00:00|6946|6943|6948.9|6947.1|6954.6|6952.4|6942.6|6940.2|3945
1632884400000|2021-09-29 03:00:00|6949|6947.2|6950.8|6947.8|6951.5|6949.7|6947.1|6945.3|3094
1632888000000|2021-09-29 04:00:00|6950.3|6948.5|6951|6949.2|6953|6951.2|6947.9|6945.5|2786
1632891600000|2021-09-29 05:00:00|6950.8|6949|6952.6|6949.6|6955.6|6953.2|6946.7|6944.9|3778
1632895200000|2021-09-29 06:00:00|6952.7|6949.7|6953|6951.2|6959.7|6957.8|6948.6|6946.7|5641
1632898800000|2021-09-29 07:00:00|6952.9|6951.1|6945.5|6943.7|6959.1|6956.7|6936.4|6934.5|6283
1632902400000|2021-09-29 08:00:00|6945.7|6943.9|6946.9|6945.1|6953.3|6951.5|6944|6942.2|5158
1632906000000|2021-09-29 09:00:00|6946.8|6945|6940.9|6939.1|6950.3|6948.5|6938.3|6936.5|3957
1632909600000|2021-09-29 10:00:00|6940.8|6939|6941.1|6939.3|6943.5|6941.7|6934.8|6933|3516
1632913200000|2021-09-29 11:00:00|6941.2|6939.4|6927.6|6925.8|6942.2|6940.4|6923.6|6921.8|4190
1632916800000|2021-09-29 12:00:00|6927.4|6925.6|6910.4|6908.6|6930.7|6928.9|6910|6908.2|5199
1632920400000|2021-09-29 13:00:00|6910.5|6908.7|6896|6893|6913.1|6911|6892.7|6890.5|6402
1632924000000|2021-09-29 14:00:00|6895.8|6892.8|6873.8|6872|6903.5|6900.5|6870.4|6868.6|7201
1632927600000|2021-09-29 15:00:00|6873.7|6871.9|6870.7|6868.9|6880.2|6878.4|6867.9|6865.9|5361
1632931200000|2021-09-29 16:00:00|6870.8|6869|6864.9|6863.1|6875.1|6873.3|6861.3|6859.5|4758
1632934800000|2021-09-29 17:00:00|6865|6863.2|6866.9|6861.1|6868|6865.4|6861.9|6860.1|4327
1632938400000|2021-09-29 18:00:00|6867.3|6862.7|6870.3|6868.5|6879|6876.9|6862.4|6860|4328
1632942000000|2021-09-29 19:00:00|6870.6|6868.8|6863|6861.2|6872.9|6871.1|6860.5|6858.4|4107
1632945600000|2021-09-29 20:00:00|6863.4|6860.4|6872.8|6861|6875|6865|6861.3|6859.3|2393
1632949200000|2021-09-29 21:00:00|6871.5|6860.9|6874.3|6868.4|6879.8|6870.2|6868.4|6858.8|1999
1632952800000|2021-09-29 22:00:00|6874.4|6868.3|6867.8|6864.8|6875.2|6871.6|6867.1|6864.1|2464
1632956400000|2021-09-29 23:00:00|6867.9|6864.9|6873.1|6870.1|6876.1|6873.7|6866|6863.6|1933
1632960000000|2021-09-30 00:00:00|6872.9|6869.9|6875.4|6872.4|6878.9|6876.5|6868.9|6866.8|3371
1632963600000|2021-09-30 01:00:00|6876|6873|6876.9|6875.1|6879.4|6877.3|6868.5|6866.2|4270
1632967200000|2021-09-30 02:00:00|6877|6875.2|6885|6883.2|6887.2|6885|6875.2|6873.4|2942
1632970800000|2021-09-30 03:00:00|6885.3|6883.5|6883.6|6881.8|6888|6886.2|6882.5|6880.7|2613
1632974400000|2021-09-30 04:00:00|6883.5|6881.7|6879.1|6877.3|6884.3|6882.3|6876.4|6874.6|2401
1632978000000|2021-09-30 05:00:00|6879|6877.2|6873.9|6870.9|6883.7|6881.9|6873|6870.7|3340
1632981600000|2021-09-30 06:00:00|6873.7|6870.7|6883.7|6880.7|6887.7|6885.4|6872.7|6870.7|4532
1632985200000|2021-09-30 07:00:00|6883.3|6881.5|6886.1|6884.3|6890.9|6888.6|6869.4|6867.2|5583
1632988800000|2021-09-30 08:00:00|6885.9|6884.1|6873|6870|6890.7|6888.3|6870.1|6868|4633
1632992400000|2021-09-30 09:00:00|6872.9|6869.9|6871.9|6870.1|6877.2|6874.9|6867.7|6865.7|3750
1632996000000|2021-09-30 10:00:00|6871.8|6870|6863.3|6861.5|6872.4|6870.6|6861.1|6859.3|4207
1632999600000|2021-09-30 11:00:00|6863.4|6861.6|6867|6865.2|6868|6866.1|6860.9|6859|3885
1633003200000|2021-09-30 12:00:00|6867.1|6865.3|6880.5|6878.7|6884.8|6882.6|6866.3|6863.9|5552
1633006800000|2021-09-30 13:00:00|6880.6|6878.8|6894.5|6892.7|6898.6|6896.4|6872.2|6870.1|6760
1633010400000|2021-09-30 14:00:00|6894.4|6892.6|6899.5|6897.7|6910.7|6908.4|6890.6|6888.5|8054
1633014000000|2021-09-30 15:00:00|6899.4|6897.6|6901.1|6898.1|6922.6|6920.8|6896.5|6894.5|7060
1633017600000|2021-09-30 16:00:00|6900.5|6898.7|6888.3|6886.5|6902.2|6900.4|6883.3|6881.5|6437
1633021200000|2021-09-30 17:00:00|6888.4|6886.6|6894.9|6881.9|6897.8|6895.9|6887.6|6881.2|5457
1633024800000|2021-09-30 18:00:00|6897.5|6886.8|6908.1|6906.3|6910.1|6908.1|6894.2|6885.7|4811
1633028400000|2021-09-30 19:00:00|6908.2|6906.4|6902.4|6900.6|6916.7|6914.5|6902.3|6900.5|4680
1633032000000|2021-09-30 20:00:00|6902.5|6900.7|6903.4|6894.4|6905.8|6904|6896.8|6892.2|2929
1633035600000|2021-09-30 21:00:00|6904.7|6893.7|6906.6|6893.6|6916.5|6903.5|6895.2|6882.2|1924
1633039200000|2021-09-30 22:00:00|6906.1|6893.1|6905.6|6902.6|6909|6903.4|6900.5|6891.6|2144
1633042800000|2021-09-30 23:00:00|6905.1|6903.3|6897|6895.2|6905.7|6903.4|6895|6892.6|1697
1633046400000|2021-10-01 00:00:00|6896.4|6894.6|6898.3|6895.3|6904.6|6902.3|6893.2|6891|4287
1633050000000|2021-10-01 01:00:00|6897.8|6896|6900.3|6897.3|6900.8|6898.3|6889.2|6886.8|4833
1633053600000|2021-10-01 02:00:00|6900.4|6897.4|6898.7|6895.7|6901.1|6899.2|6895.7|6893.3|3156
1633057200000|2021-10-01 03:00:00|6899.2|6896.2|6894.4|6892.6|6900.6|6898.2|6892.7|6890.5|3186
1633060800000|2021-10-01 04:00:00|6894.3|6892.5|6893.4|6891.6|6896.3|6894.1|6887.3|6885.5|2735
1633064400000|2021-10-01 05:00:00|6893.3|6891.5|6888|6885|6893.7|6891.9|6883.5|6881.2|3169
1633068000000|2021-10-01 06:00:00|6888.1|6885.1|6889.6|6887.8|6891|6889.1|6877.8|6875.2|5867
1633071600000|2021-10-01 07:00:00|6889.5|6887.7|6882.9|6879.9|6895.5|6893.1|6879.6|6877.8|7111
1633075200000|2021-10-01 08:00:00|6882.1|6880.3|6900.4|6898.6|6901.4|6899|6880.6|6878.8|5346
1633078800000|2021-10-01 09:00:00|6900.5|6898.7|6905.7|6903.9|6911.7|6909.9|6899.9|6898.1|4847
1633082400000|2021-10-01 10:00:00|6905.5|6903.7|6908.2|6906.4|6913.9|6912.1|6900|6898.2|4778
1633086000000|2021-10-01 11:00:00|6908.4|6906.6|6927.7|6925.9|6929.2|6927.4|6907.4|6905.6|5157
1633089600000|2021-10-01 12:00:00|6927.9|6926.1|6924.7|6922.9|6928.5|6926.7|6914.4|6911.1|5752
1633093200000|2021-10-01 13:00:00|6924.6|6922.8|6932.4|6928.8|6933.5|6931.7|6922.8|6920.7|6486
1633096800000|2021-10-01 14:00:00|6931|6928|6933.5|6931.7|6945.3|6943.5|6924.9|6921.9|7753
1633100400000|2021-10-01 15:00:00|6933.3|6931.5|6941.1|6939.3|6945.9|6944.1|6925.5|6923.7|5932
1633104000000|2021-10-01 16:00:00|6941.2|6939.4|6943.1|6941.3|6947.4|6945.1|6937.9|6936.1|4697
1633107600000|2021-10-01 17:00:00|6943.2|6941.4|6949.1|6947.3|6949.3|6947.3|6940.6|6938.8|3562
1633111200000|2021-10-01 18:00:00|6949.2|6947.4|6949.7|6947.9|6952.4|6950.2|6947|6945.2|2812
1633114800000|2021-10-01 19:00:00|6950|6948.2|6943.4|6941.6|6950.2|6948.4|6941|6939.2|3470
1633118400000|2021-10-01 20:00:00|6943.6|6941.8|6942.5|6929.5|6948.4|6946|6937.8|6924.8|2134
1633291200000|2021-10-03 20:00:00|6948.4|6934.1|6944.7|6934.7|6954.4|6937.3|6944.7|6932|190
1633294800000|2021-10-03 21:00:00|6949.3|6930.7|6937.8|6928.6|6957|6941.9|6935.7|6927.4|1867
1633298400000|2021-10-03 22:00:00|6938.1|6927.8|6945.9|6942.9|6954.5|6951.5|6936.1|6926.7|3920
1633302000000|2021-10-03 23:00:00|6946.1|6943.1|6941.9|6940.1|6949.3|6946.8|6941.7|6939.2|2507
1633305600000|2021-10-04 00:00:00|6942.3|6939.3|6934.7|6932.9|6949.3|6947.5|6931.6|6929.1|3123
1633309200000|2021-10-04 01:00:00|6934.8|6933|6932.1|6930.3|6940.4|6938.1|6927.5|6925.3|3672
1633312800000|2021-10-04 02:00:00|6932.2|6930.4|6936.2|6934.4|6941.1|6939.3|6928.4|6926.2|3429
1633316400000|2021-10-04 03:00:00|6936.1|6934.3|6935.9|6934.1|6938.5|6936.2|6934.4|6932.2|2800
1633320000000|2021-10-04 04:00:00|6936|6934.2|6944.9|6943.1|6946.5|6944.7|6936|6934.2|2787
1633323600000|2021-10-04 05:00:00|6945|6943.2|6942.7|6939.7|6949.4|6947.2|6940.6|6938.8|3163
1633327200000|2021-10-04 06:00:00|6942.6|6939.6|6940.8|6939|6948.4|6946.6|6934.7|6932.1|4664
1633330800000|2021-10-04 07:00:00|6940.6|6938.8|6948.6|6946.8|6949.2|6947.4|6933.1|6930.3|6425
1633334400000|2021-10-04 08:00:00|6948.7|6946.9|6951.8|6948.8|6954.9|6952.7|6939|6936.9|4929
1633338000000|2021-10-04 09:00:00|6952|6949|6960.8|6959|6964.9|6962.7|6950.5|6948.2|4586
1633341600000|2021-10-04 10:00:00|6960.9|6959.1|6967|6965.2|6969|6966.7|6959.2|6957.4|4056
1633345200000|2021-10-04 11:00:00|6966.9|6965.1|6973.6|6971.8|6974.4|6972.6|6962.2|6960.4|4226
1633348800000|2021-10-04 12:00:00|6973.7|6971.9|6976.6|6974.8|6978.8|6977|6968.7|6966.9|4257
1633352400000|2021-10-04 13:00:00|6976.5|6974.7|6978.7|6975.7|6980.6|6978.8|6969.3|6967.5|5455
1633356000000|2021-10-04 14:00:00|6978.2|6975.2|6961.7|6959.9|6982.8|6981|6959.7|6957.3|6999
1633359600000|2021-10-04 15:00:00|6961.8|6960|6962.6|6960.8|6964.8|6963|6956|6954.2|5579
1633363200000|2021-10-04 16:00:00|6962.5|6960.7|6964.7|6962.9|6966.5|6964.7|6960|6958.2|4206
1633366800000|2021-10-04 17:00:00|6964.6|6962.8|6968.4|6961.1|6968.5|6966.7|6962.1|6960.3|3885
1633370400000|2021-10-04 18:00:00|6968.1|6960.9|6965.5|6963.7|6977.3|6965.3|6960.6|6958.8|4250
1633374000000|2021-10-04 19:00:00|6965.6|6963.8|6964.1|6962.3|6969.7|6967.5|6961.2|6959.4|4476
1633377600000|2021-10-04 20:00:00|6964.3|6962.5|6972.5|6959.5|6975.6|6964|6962.5|6956.3|2057
1633381200000|2021-10-04 21:00:00|6976.2|6963.2|6967.4|6962.6|6983.1|6970.1|6961|6948|2461
1633384800000|2021-10-04 22:00:00|6967.2|6963|6966.8|6963.8|6969.6|6967.2|6963.9|6960.9|1804
1633388400000|2021-10-04 23:00:00|6966.9|6963.9|6962.5|6959.5|6968.9|6966.5|6960.5|6958.1|2026
1633392000000|2021-10-05 00:00:00|6962.1|6959.1|6956.6|6953.6|6967.5|6964.9|6955.2|6952.3|4106
1633395600000|2021-10-05 01:00:00|6956.7|6953.7|6940.5|6938.7|6958.8|6956.5|6939.5|6937.4|4331
1633399200000|2021-10-05 02:00:00|6940.6|6938.8|6947|6945.2|6950.4|6948.6|6938|6935.7|3762
1633402800000|2021-10-05 03:00:00|6947.1|6945.3|6943|6940|6947.6|6945.8|6941.1|6938.5|3217
1633406400000|2021-10-05 04:00:00|6943.1|6940.1|6942.9|6941.1|6943.2|6941.4|6938.7|6936.9|2740
1633410000000|2021-10-05 05:00:00|6942.7|6940.9|6938.1|6935.1|6944.7|6942.5|6935.7|6933.9|3537
1633413600000|2021-10-05 06:00:00|6937.9|6934.9|6940.5|6938.7|6942.1|6940.3|6929.4|6926.6|4435
1633417200000|2021-10-05 07:00:00|6940.3|6938.5|6951.7|6949.9|6956.9|6955.1|6936.8|6935|5385
1633420800000|2021-10-05 08:00:00|6951.6|6949.8|6961.3|6959.5|6962.7|6960.9|6950.5|6948.7|4202
1633424400000|2021-10-05 09:00:00|6961.4|6959.6|6970.6|6968.8|6971.6|6969.8|6960.8|6959|3167
1633428000000|2021-10-05 10:00:00|6970.5|6968.7|6963.7|6961.9|6971.5|6969.7|6962.2|6960.4|3182
1633431600000|2021-10-05 11:00:00|6963.5|6961.7|6971.1|6969.3|6973.3|6971.1|6962|6960.2|3615
1633435200000|2021-10-05 12:00:00|6971|6969.2|6967.5|6965.7|6974.9|6972.9|6967|6965.2|4037
1633438800000|2021-10-05 13:00:00|6967.6|6965.8|6964.7|6956.5|6968.2|6966.1|6951.7|6948.4|5845
1633442400000|2021-10-05 14:00:00|6961.9|6956.2|6961.1|6959.3|6970|6968.2|6954.9|6953.1|5883
1633446000000|2021-10-05 15:00:00|6961.2|6959.4|6970.5|6968.7|6977.5|6975.2|6959.6|6957.5|4673
1633449600000|2021-10-05 16:00:00|6970.6|6968.8|6968.4|6966.6|6973|6970.7|6964.2|6962.4|3642
1633453200000|2021-10-05 17:00:00|6968.3|6966.5|6974.4|6970.6|6974.8|6971.8|6967.2|6965.4|2955
1633456800000|2021-10-05 18:00:00|6973.9|6970.9|6963.3|6961.5|6977.9|6973.5|6963.3|6961.5|3179
1633460400000|2021-10-05 19:00:00|6963.4|6961.6|6960.2|6958.4|6965.7|6963.9|6959.5|6957.7|2689
1633464000000|2021-10-05 20:00:00|6959.8|6958|6970.8|6957.8|6972.5|6959.8|6957.3|6954.9|1848
1633467600000|2021-10-05 21:00:00|6968.4|6955.4|6967.8|6960|6980.6|6967.6|6961.2|6952.1|2437
1633471200000|2021-10-05 22:00:00|6967.6|6959.9|6963.7|6960.7|6968.1|6964|6962.7|6958.5|1567
1633474800000|2021-10-05 23:00:00|6963.8|6960.8|6956.6|6954.8|6964.2|6961.4|6956.4|6954.3|1474
1633478400000|2021-10-06 00:00:00|6956.5|6954.7|6962|6949|6964|6955.3|6946.7|6944.5|3692
1633482000000|2021-10-06 01:00:00|6962.1|6949.1|6938.9|6935.9|6981.3|6978.3|6932.1|6929.1|5734
1633485600000|2021-10-06 02:00:00|6939|6936|6937.6|6935.8|6942.2|6940.4|6931.2|6928.5|4321
1633489200000|2021-10-06 03:00:00|6937.5|6935.7|6933|6931.2|6938.1|6935.8|6930.2|6928.1|3119
1633492800000|2021-10-06 04:00:00|6933.1|6931.3|6926.1|6924.3|6934.3|6932|6920.3|6917.9|3152
1633496400000|2021-10-06 05:00:00|6926|6924.2|6923.2|6920.2|6932.2|6929.8|6922.4|6919.9|3397
1633500000000|2021-10-06 06:00:00|6923|6920|6919.9|6918.1|6930.7|6928.6|6918.5|6916.3|4511
1633503600000|2021-10-06 07:00:00|6920.5|6917.5|6889.8|6888|6920.5|6917.8|6889.1|6886.6|6514
1633507200000|2021-10-06 08:00:00|6890.2|6888.4|6885.2|6882.2|6898.7|6896.2|6884.6|6882.1|5671
1633510800000|2021-10-06 09:00:00|6885|6882|6880.8|6879|6886.1|6884.3|6878.5|6876.7|5066
1633514400000|2021-10-06 10:00:00|6880.9|6879.1|6888|6886.2|6890.5|6888.4|6877.5|6875.5|4557
1633518000000|2021-10-06 11:00:00|6887.9|6886.1|6891.8|6890|6894.1|6891.8|6885.9|6884.1|4413
1633521600000|2021-10-06 12:00:00|6892.1|6890.3|6909.7|6906.7|6916.6|6914.8|6891.8|6890|5911
1633525200000|2021-10-06 13:00:00|6909.6|6906.6|6907.7|6905.9|6920.7|6918.4|6902.9|6900.1|6561
1633528800000|2021-10-06 14:00:00|6907.4|6905.6|6915.2|6913.4|6920.7|6918.9|6901|6898.9|7260
1633532400000|2021-10-06 15:00:00|6915.3|6913.5|6911.5|6909.7|6918.2|6916.4|6899.8|6898|5341
1633536000000|2021-10-06 16:00:00|6911.6|6909.8|6903.4|6901.6|6913.5|6911.7|6899.9|6898.1|4342
1633539600000|2021-10-06 17:00:00|6903.5|6901.7|6916.1|6913.1|6916.1|6913.7|6901.5|6899.7|4611
1633543200000|2021-10-06 18:00:00|6916.2|6913.2|6918.6|6916.8|6922.2|6919.8|6913.1|6911.3|4572
1633546800000|2021-10-06 19:00:00|6918.3|6916.5|6917.7|6915.9|6919.6|6917.4|6912.6|6910.8|4055
1633550400000|2021-10-06 20:00:00|6917.2|6915.4|6916.9|6910.9|6918.1|6916|6913.7|6905.6|1778
1633554000000|2021-10-06 21:00:00|6916.1|6910.1|6916.7|6910.6|6920.3|6913.2|6912.1|6903.2|1929
1633557600000|2021-10-06 22:00:00|6916|6910.1|6914.7|6911.7|6918.8|6915.4|6914.3|6909.5|1906
1633561200000|2021-10-06 23:00:00|6914.4|6912.6|6917.4|6915.6|6919.1|6916.8|6914.1|6911.7|2476
1633564800000|2021-10-07 00:00:00|6917.3|6915.5|6919.2|6917.4|6920.6|6918.8|6911.2|6909|4063
1633568400000|2021-10-07 01:00:00|6919.1|6917.3|6921.1|6919.3|6925.3|6923.5|6913.7|6911.9|3815
1633572000000|2021-10-07 02:00:00|6921.2|6919.4|6918.9|6917.1|6922.3|6920.5|6917.5|6915.1|2823
1633575600000|2021-10-07 03:00:00|6919|6917.2|6921.6|6919.8|6922.6|6920.8|6915.3|6913.5|2243
1633579200000|2021-10-07 04:00:00|6921.5|6919.7|6919|6917.2|6924.1|6922.3|6918.4|6916.6|1969
1633582800000|2021-10-07 05:00:00|6918.8|6917|6912.6|6910.8|6922.1|6920.3|6909.6|6907.8|3323
1633586400000|2021-10-07 06:00:00|6912.5|6910.7|6931.7|6929.9|6935.4|6933.2|6912.4|6910.2|4629
1633590000000|2021-10-07 07:00:00|6931.6|6929.8|6929.8|6928|6936.4|6934.4|6928.6|6926.3|5350
1633593600000|2021-10-07 08:00:00|6929.6|6927.8|6924.9|6923.1|6933.1|6931.2|6919.1|6917.3|4678
1633597200000|2021-10-07 09:00:00|6925|6923.2|6923.1|6921.3|6926.1|6924.3|6919.6|6917.8|3863
1633600800000|2021-10-07 10:00:00|6923.3|6921.5|6931.1|6929.3|6931.4|6929.6|6922.7|6920.5|3276
1633604400000|2021-10-07 11:00:00|6931|6929.2|6938.4|6936.6|6944.3|6942.5|6929.5|6927.3|4189
1633608000000|2021-10-07 12:00:00|6938.7|6936.9|6927.3|6925.5|6938.8|6937|6925.5|6923.7|4491
1633611600000|2021-10-07 13:00:00|6927.4|6925.6|6920.4|6918.6|6927.5|6925.7|6910.8|6909|5964
1633615200000|2021-10-07 14:00:00|6920.5|6918.7|6929|6927.2|6935.1|6933.3|6920.3|6918.5|5273
1633618800000|2021-10-07 15:00:00|6928.9|6927.1|6939.3|6937.5|6944.9|6943.1|6928.7|6926.9|4110
1633622400000|2021-10-07 16:00:00|6939.2|6937.4|6933.9|6932.1|6940.3|6938.5|6931.7|6929.9|3122
1633626000000|2021-10-07 17:00:00|6933.7|6931.9|6939.3|6936.3|6941.1|6939.3|6932.1|6930.3|2604
1633629600000|2021-10-07 18:00:00|6939.1|6936.1|6933.6|6931.8|6939.8|6937.6|6928.8|6927|3209
1633633200000|2021-10-07 19:00:00|6933.7|6931.9|6934.5|6932.7|6938.4|6936.6|6932|6930.2|3035
1633636800000|2021-10-07 20:00:00|6934.3|6932.5|6934.9|6921.9|6937.9|6935|6930.2|6920|1495
1633640400000|2021-10-07 21:00:00|6933.3|6920.3|6937.4|6926.6|6941|6928|6932.9|6920.3|1810
1633644000000|2021-10-07 22:00:00|6936.9|6926.9|6932.4|6929.4|6936.9|6931.4|6931.9|6926.2|1901
1633647600000|2021-10-07 23:00:00|6932.5|6929.5|6938.3|6936.5|6938.8|6937|6929.9|6927.5|1756
1633651200000|2021-10-08 00:00:00|6938.7|6935.7|6943.2|6941.4|6943.3|6941.5|6929|6926.9|4000
1633654800000|2021-10-08 01:00:00|6943.6|6941.8|6944.2|6942.4|6950.2|6948.3|6942.7|6940.9|4647
1633658400000|2021-10-08 02:00:00|6943.9|6942.1|6944.1|6942.3|6949.4|6947.6|6943.2|6941.3|3464
1633662000000|2021-10-08 03:00:00|6944.2|6942.4|6932.9|6931.1|6944.4|6942.6|6931.5|6929.7|2975
1633665600000|2021-10-08 04:00:00|6932.7|6930.9|6932.3|6930.5|6939.1|6937.2|6931.5|6929.7|2607
1633669200000|2021-10-08 05:00:00|6932.2|6930.4|6927.6|6925.8|6934.2|6932.4|6927.6|6925.3|3438
1633672800000|2021-10-08 06:00:00|6928.4|6925.4|6920.5|6918.7|6933.5|6931.6|6918.4|6916.6|4113
1633676400000|2021-10-08 07:00:00|6921.1|6919.3|6916|6914.2|6923|6921.2|6910.5|6908.4|5283
1633680000000|2021-10-08 08:00:00|6915.7|6913.9|6918|6916.2|6921.2|6919.4|6909.4|6907.6|3769
1633683600000|2021-10-08 09:00:00|6918.2|6916.4|6925.4|6923.6|6926.8|6925|6917.4|6915.6|3389
1633687200000|2021-10-08 10:00:00|6925.3|6923.5|6927.6|6925.8|6931.6|6929.8|6923.7|6921.9|3015
1633690800000|2021-10-08 11:00:00|6927.5|6925.7|6931|6929.2|6931.3|6929.5|6926.6|6924.8|2603
1633694400000|2021-10-08 12:00:00|6930.9|6929.1|6952.2|6949.2|6962.1|6959.1|6929.6|6924.7|6795
1633698000000|2021-10-08 13:00:00|6952.5|6949.5|6938.6|6935.6|6960.2|6957.9|6930.1|6927.8|7694
1633701600000|2021-10-08 14:00:00|6938.5|6935.5|6941.1|6939.3|6945.7|6943.9|6933|6930.6|7117
1633705200000|2021-10-08 15:00:00|6941.2|6939.4|6932.4|6930.6|6947.2|6945.4|6930.2|6927.8|4894
1633708800000|2021-10-08 16:00:00|6932.3|6930.5|6928.1|6926.3|6932.4|6930.5|6922|6920.2|3364
1633712400000|2021-10-08 17:00:00|6928.2|6926.4|6931.8|6928.8|6933.9|6931.4|6923.3|6921.5|3014
1633716000000|2021-10-08 18:00:00|6931.9|6928.9|6935.7|6933.9|6937|6934.9|6931.3|6928.9|2593
1633719600000|2021-10-08 19:00:00|6935.6|6933.8|6933.3|6931.5|6937|6935.2|6929.8|6927.5|2413
1633723200000|2021-10-08 20:00:00|6933|6931.2|6929.9|6926.9|6938.6|6931.4|6929.3|6923|1891
1633896000000|2021-10-10 20:00:00|6925|6921|6923.5|6919.5|6929.4|6921.9|6923.5|6914.8|64
1633899600000|2021-10-10 21:00:00|6922.8|6918.8|6921.6|6913.6|6928.1|6921.5|6919.8|6911.1|2261
1633903200000|2021-10-10 22:00:00|6922.5|6914.5|6918|6915|6930.2|6925.2|6917.6|6914.5|3177
1633906800000|2021-10-10 23:00:00|6918.1|6915.1|6922.4|6919.4|6923.8|6921.7|6918.1|6915.1|2602
1633910400000|2021-10-11 00:00:00|6922.3|6919.3|6938.2|6936.4|6943|6940.7|6920.5|6917.9|3949
1633914000000|2021-10-11 01:00:00|6938.1|6936.3|6939.3|6937.5|6948.4|6946.4|6937.1|6935|3794
1633917600000|2021-10-11 02:00:00|6939.4|6937.6|6935.4|6933.6|6942.6|6940.8|6934.5|6932.7|2996
1633921200000|2021-10-11 03:00:00|6935.3|6933.5|6932.9|6931.1|6935.4|6933.6|6928.7|6926.8|2691
1633924800000|2021-10-11 04:00:00|6932.8|6931|6932.1|6930.3|6933.9|6932.1|6928.5|6926.7|2037
1633928400000|2021-10-11 05:00:00|6932.2|6930.4|6938.5|6936.7|6939|6936.7|6929.8|6928|2940
1633932000000|2021-10-11 06:00:00|6939.4|6936.4|6941.4|6939.6|6945.6|6943.3|6936.6|6934.8|4906
1633935600000|2021-10-11 07:00:00|6941.3|6939.5|6948.4|6946.6|6951.2|6949.4|6934.9|6932.9|5185
1633939200000|2021-10-11 08:00:00|6948.5|6946.7|6953.5|6951.7|6954|6952.2|6941.8|6940|4170
1633942800000|2021-10-11 09:00:00|6953.4|6951.6|6946.3|6944.5|6957.5|6955.1|6943.5|6941.5|3985
1633946400000|2021-10-11 10:00:00|6946.4|6944.6|6940|6938.2|6946.5|6944.7|6936.8|6934.6|3436
1633950000000|2021-10-11 11:00:00|6939.7|6937.9|6938.6|6936.8|6942.6|6940.5|6934.2|6932.4|3448
1633953600000|2021-10-11 12:00:00|6938.8|6937|6935.2|6933.4|6944.2|6942.4|6933.8|6931.5|4050
1633957200000|2021-10-11 13:00:00|6935.3|6933.5|6954.2|6952.4|6954.3|6952.5|6934.4|6932.2|4898
1633960800000|2021-10-11 14:00:00|6954.5|6952.7|6958.9|6957.1|6965.6|6963.8|6953.1|6951.3|4342
1633964400000|2021-10-11 15:00:00|6958.7|6956.9|6959.1|6957.3|6964.3|6962.5|6957.8|6956|3174
1633968000000|2021-10-11 16:00:00|6959.2|6957.4|6951.1|6949.3|6959.3|6957.4|6949.5|6947.7|2740
1633971600000|2021-10-11 17:00:00|6951|6949.2|6947.3|6943|6951.2|6949.4|6943.6|6941.3|3563
1633975200000|2021-10-11 18:00:00|6948|6943.9|6946.4|6944.6|6950.2|6947.1|6941.4|6939.2|3465
1633978800000|2021-10-11 19:00:00|6946.1|6944.3|6936.6|6933.6|6947.4|6945.3|6935.9|6933.5|3497
1633982400000|2021-10-11 20:00:00|6935.9|6934.1|6940.5|6932.5|6947.1|6939.1|6935|6932.5|1900
1633986000000|2021-10-11 21:00:00|6942.2|6934.2|6939.6|6933.7|6949.7|6941.7|6935.1|6927.1|2079
1633989600000|2021-10-11 22:00:00|6939.7|6931.8|6937.4|6934.4|6943.9|6938.8|6936.8|6931.5|1917
1633993200000|2021-10-11 23:00:00|6937.5|6934.5|6943.3|6941.5|6944.3|6942.5|6935.9|6933.4|1758
1633996800000|2021-10-12 00:00:00|6943.1|6941.3|6927.4|6925.6|6944.7|6942.2|6926.8|6924.7|3880
1634000400000|2021-10-12 01:00:00|6927.5|6925.7|6928.4|6926.6|6931.8|6930|6924.7|6922.9|4213
1634004000000|2021-10-12 02:00:00|6928.3|6926.5|6933.2|6931.4|6938.7|6936.3|6927.2|6925.4|3149
1634007600000|2021-10-12 03:00:00|6933.1|6931.3|6934.6|6932.8|6936.7|6934.9|6930.2|6928.2|2753
1634011200000|2021-10-12 04:00:00|6934.7|6932.9|6943.3|6941.5|6943.3|6941.5|6934.4|6932.6|2215
1634014800000|2021-10-12 05:00:00|6943.2|6941.4|6948.6|6945.6|6952.7|6950.9|6943.2|6941.4|3066
1634018400000|2021-10-12 06:00:00|6948.9|6945.9|6937.4|6935.6|6950.9|6949|6934.8|6933|4249
1634022000000|2021-10-12 07:00:00|6937.3|6935.5|6947.6|6945.8|6954.6|6952.8|6933.2|6931.4|5118
1634025600000|2021-10-12 08:00:00|6947.7|6945.9|6958.3|6956.5|6960.8|6959|6945.8|6944|4367
1634029200000|2021-10-12 09:00:00|6958.4|6956.6|6956.3|6953.3|6961.7|6959.9|6953.8|6952|4054
1634032800000|2021-10-12 10:00:00|6955.9|6954.1|6968.6|6966.8|6971|6969.2|6953.8|6952|3812
1634036400000|2021-10-12 11:00:00|6968.5|6966.7|6967.2|6965.4|6968.9|6967.1|6963.2|6961.4|3265
1634040000000|2021-10-12 12:00:00|6967.1|6965.3|6943.7|6941.9|6969.5|6967.7|6939.6|6937.8|4813
1634043600000|2021-10-12 13:00:00|6943.6|6941.8|6944.9|6941.9|6952.3|6950.5|6935.4|6933.6|6097
1634047200000|2021-10-12 14:00:00|6945.1|6942.1|6936.2|6934.4|6948.6|6946.3|6925|6923.2|6150
1634050800000|2021-10-12 15:00:00|6936.4|6934.6|6944.9|6943.1|6945.1|6943.3|6936.4|6934.6|4670
1634054400000|2021-10-12 16:00:00|6945.1|6943.3|6938.9|6937.1|6946.1|6944.3|6936.2|6934.4|3560
1634058000000|2021-10-12 17:00:00|6938.8|6937|6937|6933.9|6939.4|6937.6|6931.2|6929.4|3328
1634061600000|2021-10-12 18:00:00|6937.2|6934.2|6940|6938.2|6942.8|6941|6933.8|6930.8|3053
1634065200000|2021-10-12 19:00:00|6939.8|6938|6937.7|6935.9|6942.2|6940.4|6935.5|6933.6|3266
1634068800000|2021-10-12 20:00:00|6937.8|6936|6934.5|6921.5|6943.2|6936|6932.5|6921.5|2219
1634072400000|2021-10-12 21:00:00|6940.5|6927.5|6934|6928.2|6948|6935|6928.8|6918.7|2283
1634076000000|2021-10-12 22:00:00|6933.9|6927.8|6931.9|6928.9|6935.6|6932.2|6930.9|6927.8|2119
1634079600000|2021-10-12 23:00:00|6931.4|6929.6|6924.7|6921.7|6932.7|6930.8|6923.5|6920.8|1902
1634083200000|2021-10-13 00:00:00|6924.6|6921.6|6933.6|6931.8|6936.7|6934.9|6922.3|6920.5|3721
1634086800000|2021-10-13 01:00:00|6933.7|6931.9|6936.3|6934.5|6938.4|6936.2|6926.5|6924.7|3398
1634090400000|2021-10-13 02:00:00|6936.2|6934.4|6941.5|6939.7|6942.7|6940.9|6935.3|6933.4|2796
1634094000000|2021-10-13 03:00:00|6941.6|6939.8|6941.6|6939.8|6949.2|6947.4|6940.8|6939|2368
1634097600000|2021-10-13 04:00:00|6941.7|6939.9|6941.8|6940|6943.7|6941.9|6936.8|6935|2252
1634101200000|2021-10-13 05:00:00|6941.7|6939.9|6938|6936.2|6942.4|6940.6|6935.9|6934.1|2481
1634104800000|2021-10-13 06:00:00|6938.8|6935.8|6946.8|6945|6948.4|6946.6|6934.9|6933.1|3839
1634108400000|2021-10-13 07:00:00|6946.7|6944.9|6945.8|6944|6947.2|6945.4|6932.5|6930.7|5232
1634112000000|2021-10-13 08:00:00|6945.9|6944.1|6956.5|6954.7|6958|6956.2|6944.8|6943|4367
1634115600000|2021-10-13 09:00:00|6956.6|6954.8|6951.7|6949.9|6957.5|6955.7|6950.5|6948.7|3844
1634119200000|2021-10-13 10:00:00|6951.6|6949.8|6949.1|6947.3|6958.2|6956.4|6945.3|6942.8|3356
1634122800000|2021-10-13 11:00:00|6949.7|6946.7|6946.9|6945.1|6950.3|6948.5|6943.7|6941.9|3488
1634126400000|2021-10-13 12:00:00|6947.1|6945.3|6918.2|6916.4|6951.5|6947.1|6912.7|6910.9|6447
1634130000000|2021-10-13 13:00:00|6918.1|6916.3|6947.4|6945.6|6956.6|6954.8|6917.1|6915.3|7115
1634133600000|2021-10-13 14:00:00|6947.1|6945.3|6957|6955.2|6960.8|6959|6938.6|6936.8|6418
1634137200000|2021-10-13 15:00:00|6956.7|6954.9|6955.9|6954.1|6962.2|6960.4|6952.1|6950.3|4415
1634140800000|2021-10-13 16:00:00|6956|6954.2|6958.7|6956.9|6963.1|6961.3|6955|6953.2|3328
1634144400000|2021-10-13 17:00:00|6958.8|6957|6959.9|6956.9|6965|6963.2|6958.7|6956.3|3343
1634148000000|2021-10-13 18:00:00|6960|6957|6956.4|6954.6|6965.6|6962.6|6953|6950.7|5298
1634151600000|2021-10-13 19:00:00|6956.3|6954.5|6967.6|6965.8|6968.2|6965.9|6955.7|6953.8|3519
1634155200000|2021-10-13 20:00:00|6967.5|6965.7|6972.2|6961.2|6973.1|6967.8|6965.2|6953.9|1963
1634158800000|2021-10-13 21:00:00|6967.1|6954.1|6967.5|6960.5|6972.7|6965|6957.6|6944.6|1817
1634162400000|2021-10-13 22:00:00|6967.3|6960.6|6970.1|6967.1|6972.9|6969.6|6966.6|6960.6|1771
1634166000000|2021-10-13 23:00:00|6970.2|6967.2|6973|6970|6973.4|6971|6967|6964.8|1928
1634169600000|2021-10-14 00:00:00|6973.2|6970.2|6976.9|6975.1|6980|6977.9|6971.8|6969.3|3685
1634173200000|2021-10-14 01:00:00|6977|6975.2|6970.7|6968.9|6977.7|6975.9|6969.3|6967.5|3121
1634176800000|2021-10-14 02:00:00|6970.6|6968.8|6978.3|6976.5|6979.4|6977.6|6970.1|6968.2|2340
1634180400000|2021-10-14 03:00:00|6978.2|6976.4|6980.3|6978.5|6983.2|6981.1|6977.3|6975.2|2599
1634184000000|2021-10-14 04:00:00|6980.2|6978.4|6979.4|6977.6|6982.1|6980.3|6977.1|6975.3|2407
1634187600000|2021-10-14 05:00:00|6979.5|6977.7|6979|6977.2|6980.1|6978.3|6976.1|6974.3|2295
1634191200000|2021-10-14 06:00:00|6979.2|6977.4|6994.6|6992.8|6995.6|6993.3|6977.4|6975.6|3549
1634194800000|2021-10-14 07:00:00|6995.2|6992.2|7006.6|7004.8|7007.1|7005|6992.1|6990|4495
1634198400000|2021-10-14 08:00:00|7007.2|7004.2|7020.7|7018.9|7027|7025.2|7006.1|7003.8|4274
1634202000000|2021-10-14 09:00:00|7020.8|7019|7021.2|7019.4|7027.8|7026|7020.1|7017.7|3981
1634205600000|2021-10-14 10:00:00|7020.9|7019.1|7023.4|7021.6|7025.3|7023.5|7018.4|7016.6|3115
1634209200000|2021-10-14 11:00:00|7023.3|7021.5|7029.6|7027.8|7032.5|7030.7|7021.6|7019.8|3826
1634212800000|2021-10-14 12:00:00|7029.5|7027.7|7039.5|7037.7|7041.6|7039.8|7026.5|7024.7|5108
1634216400000|2021-10-14 13:00:00|7039.6|7037.8|7032.8|7031|7041.2|7039.4|7026.5|7024.7|5893
1634220000000|2021-10-14 14:00:00|7032.7|7030.9|7028.9|7027.1|7036.1|7034.3|7027.1|7025.3|4392
1634223600000|2021-10-14 15:00:00|7029|7027.2|7028.9|7027.1|7029.6|7027.8|7021|7019.2|3818
1634227200000|2021-10-14 16:00:00|7028.8|7027|7027.6|7025.8|7031.4|7029.6|7024.4|7022.6|2794
1634230800000|2021-10-14 17:00:00|7027.5|7025.7|7026.1|7023.1|7027.5|7025.7|7022.4|7020.6|2306
1634234400000|2021-10-14 18:00:00|7026.2|7023.2|7028.4|7026.6|7029.6|7027.8|7023.3|7021.5|2271
1634238000000|2021-10-14 19:00:00|7028.3|7026.5|7039.9|7038.1|7043.2|7040.9|7028.1|7026.3|3274
1634241600000|2021-10-14 20:00:00|7039.8|7038|7039.4|7032.3|7042.2|7039.2|7036.3|7027.8|2007
1634245200000|2021-10-14 21:00:00|7039.9|7033.2|7035.4|7026.9|7043.6|7038.1|7033.6|7022.7|2012
1634248800000|2021-10-14 22:00:00|7035.9|7027|7036.5|7033.5|7040.6|7037.3|7034.1|7025.2|1888
1634252400000|2021-10-14 23:00:00|7036|7034.2|7035.8|7034|7038.9|7037|7033.8|7031.8|1857
1634256000000|2021-10-15 00:00:00|7035.6|7033.8|7037|7035.2|7040.9|7039.1|7029.6|7027.8|3325
1634259600000|2021-10-15 01:00:00|7037.1|7035.3|7048.9|7047.1|7054|7051.6|7036.7|7034.9|3821
1634263200000|2021-10-15 02:00:00|7048.8|7047|7052.9|7051.1|7053.4|7051.6|7042.5|7040.7|3280
1634266800000|2021-10-15 03:00:00|7053|7051.2|7050.8|7049|7053.1|7051.3|7046.2|7044.4|2280
1634270400000|2021-10-15 04:00:00|7050.7|7048.9|7056.7|7054.9|7057.1|7055.1|7049.2|7047.4|2354
1634274000000|2021-10-15 05:00:00|7056.8|7055|7055.8|7054|7062.2|7060.4|7055.5|7053.7|3015
1634277600000|2021-10-15 06:00:00|7055.7|7053.9|7061.9|7060.1|7062.1|7060.3|7053.1|7051.3|3598
1634281200000|2021-10-15 07:00:00|7061.8|7060|7054.4|7052.6|7068.3|7066.5|7050.1|7048.3|4491
1634284800000|2021-10-15 08:00:00|7054.6|7052.8|7052.7|7050.9|7061.2|7059.4|7050.1|7048.3|4281
1634288400000|2021-10-15 09:00:00|7052.8|7051|7054|7052.2|7057.2|7055.4|7046.5|7044.7|3600
1634292000000|2021-10-15 10:00:00|7053.9|7052.1|7054.8|7053|7056.6|7054.8|7051.4|7049.6|3416
1634295600000|2021-10-15 11:00:00|7054.9|7053.1|7056.4|7054.6|7059.4|7057.6|7051.2|7049.4|3367
1634299200000|2021-10-15 12:00:00|7056.5|7054.7|7049.2|7047.4|7060.1|7058.3|7046.4|7043.6|5536
1634302800000|2021-10-15 13:00:00|7049.5|7047.7|7063.6|7060.6|7065|7063.2|7049.3|7047.5|6040
1634306400000|2021-10-15 14:00:00|7063.7|7060.7|7072.2|7070.4|7075.4|7073.6|7056.7|7054.9|6254
1634310000000|2021-10-15 15:00:00|7072.3|7070.5|7070.9|7069.1|7078|7076.2|7069.9|7068.1|4490
1634313600000|2021-10-15 16:00:00|7070.6|7068.8|7070.4|7068.6|7074.1|7072.3|7066.3|7064.5|3439
1634317200000|2021-10-15 17:00:00|7070.6|7068.8|7072.3|7070.5|7074.2|7072.4|7069.4|7067.6|2388
1634320800000|2021-10-15 18:00:00|7072.2|7070.4|7070|7068.2|7075|7073.2|7068.9|7067.1|2343
1634324400000|2021-10-15 19:00:00|7069.9|7068.1|7071.2|7069.4|7071.8|7069.9|7065.2|7063.3|2400
1634328000000|2021-10-15 20:00:00|7071.1|7069.3|7074.5|7071.5|7078.9|7076.4|7071|7065.1|2187
1634500800000|2021-10-17 20:00:00|7064.2|7060.2|7078.8|7067.1|7081.6|7068.6|7063.2|7053.9|213
1634504400000|2021-10-17 21:00:00|7077.2|7067.5|7089.7|7083.2|7096|7087.6|7072.9|7060.1|2027
1634508000000|2021-10-17 22:00:00|7089.9|7083.4|7092.2|7089.2|7107.1|7104.1|7086.3|7076.7|4927
1634511600000|2021-10-17 23:00:00|7092.3|7089.3|7084.7|7082.9|7099.8|7097.1|7084.1|7082.3|3927
1634515200000|2021-10-18 00:00:00|7084.8|7083|7079.9|7078.1|7089.3|7087.5|7077.1|7074.8|3828
1634518800000|2021-10-18 01:00:00|7079.8|7078|7072.4|7069.4|7081.1|7079.3|7067.5|7065.5|4008
1634522400000|2021-10-18 02:00:00|7072.5|7069.5|7085.7|7083.9|7087.4|7085.6|7071|7068.7|3326
1634526000000|2021-10-18 03:00:00|7085.8|7084|7072.6|7070.8|7087.3|7084.9|7069.5|7067.7|3223
1634529600000|2021-10-18 04:00:00|7072.7|7070.9|7065.2|7063.4|7073.7|7071.7|7065.1|7063.3|2068
1634533200000|2021-10-18 05:00:00|7065.1|7063.3|7065.6|7063.8|7068.9|7067.1|7064.1|7062.3|2512
1634536800000|2021-10-18 06:00:00|7065.7|7063.9|7065.5|7063.7|7068.4|7066.6|7057.9|7056.1|4180
1634540400000|2021-10-18 07:00:00|7065.6|7063.8|7068.7|7066.9|7070.9|7069.1|7061.9|7060.1|4906
1634544000000|2021-10-18 08:00:00|7068.8|7067|7056.3|7054.5|7073.5|7071.7|7054.2|7052|4356
1634547600000|2021-10-18 09:00:00|7056.2|7054.4|7055.7|7053.9|7061.2|7059.4|7055.2|7053.4|3608
1634551200000|2021-10-18 10:00:00|7055.5|7053.7|7055.4|7053.6|7058.9|7057.1|7050.4|7048.6|3541
1634554800000|2021-10-18 11:00:00|7055.5|7053.7|7056.6|7054.8|7063.6|7061.8|7053.2|7051.4|3486
1634558400000|2021-10-18 12:00:00|7056.7|7054.9|7058|7056.2|7065.9|7064.1|7052.1|7050.3|5160
1634562000000|2021-10-18 13:00:00|7058.1|7056.3|7078.4|7076.6|7078.8|7077|7055.9|7054.1|5592
1634565600000|2021-10-18 14:00:00|7078.7|7076.9|7077.1|7075.3|7083.9|7082.1|7074|7072.2|4718
1634569200000|2021-10-18 15:00:00|7077.3|7075.5|7081.3|7079.5|7081.5|7079.7|7069.3|7067.5|3886
1634572800000|2021-10-18 16:00:00|7081.5|7079.7|7084.8|7083|7085.4|7083.6|7080.4|7078.6|2448
1634576400000|2021-10-18 17:00:00|7084.9|7083.1|7088.7|7085.7|7089.4|7087.6|7083.3|7081.5|2130
1634580000000|2021-10-18 18:00:00|7088.6|7085.6|7085.4|7083.6|7089.7|7087.7|7085.3|7083.5|2255
1634583600000|2021-10-18 19:00:00|7085.3|7083.5|7086.1|7084.3|7086.4|7084.6|7081.1|7079.3|2731
1634587200000|2021-10-18 20:00:00|7085.9|7084.1|7091.6|7079.3|7092.7|7087.4|7084.9|7076.5|1582
1634590800000|2021-10-18 21:00:00|7089.6|7083.3|7088.9|7077.6|7092.6|7083.3|7084|7073.5|1691
1634594400000|2021-10-18 22:00:00|7089.4|7077.3|7085.9|7084.1|7090.9|7088.1|7085.9|7077.3|1904
1634598000000|2021-10-18 23:00:00|7086.5|7083.5|7091.7|7089.9|7092|7090.1|7086|7083.5|1663
1634601600000|2021-10-19 00:00:00|7091.5|7089.7|7097|7095.2|7097.1|7095.3|7091.5|7089.7|3285
1634605200000|2021-10-19 01:00:00|7097.1|7095.3|7116.7|7114.9|7125.3|7123.3|7095.5|7093.7|4151
1634608800000|2021-10-19 02:00:00|7117.1|7115.3|7124.8|7123|7125.8|7124|7114.2|7112.4|3241
1634612400000|2021-10-19 03:00:00|7124.7|7122.9|7122.2|7120.4|7130.2|7128.4|7118.5|7116.7|2869
1634616000000|2021-10-19 04:00:00|7122.1|7120.3|7126.6|7124.8|7130.9|7128.9|7122|7120.2|2838
1634619600000|2021-10-19 05:00:00|7126.7|7124.9|7136.7|7134.9|7138.1|7135.1|7123.3|7121.5|3023
1634623200000|2021-10-19 06:00:00|7136.9|7133.9|7145.6|7143.8|7149.8|7148|7136.1|7133.9|4260
1634626800000|2021-10-19 07:00:00|7145.7|7143.9|7139.5|7137.7|7149.8|7147.8|7139.4|7137.2|5195
1634630400000|2021-10-19 08:00:00|7139.6|7137.8|7149|7147.2|7151.7|7149.9|7139.3|7137.1|4435
1634634000000|2021-10-19 09:00:00|7148.8|7147|7154|7152.2|7154.2|7152.4|7145.9|7144.1|3594
1634637600000|2021-10-19 10:00:00|7153.9|7152.1|7151.7|7149.9|7156.2|7154.1|7151|7149|3494
1634641200000|2021-10-19 11:00:00|7151.6|7149.8|7154.1|7152.3|7155.3|7153.5|7148.3|7146.5|3508
1634644800000|2021-10-19 12:00:00|7154.2|7152.4|7148.1|7146.3|7155.3|7153.5|7146.3|7144.5|4581
1634648400000|2021-10-19 13:00:00|7148.2|7146.4|7163|7161.2|7164.3|7162.5|7141.2|7139.4|5444
1634652000000|2021-10-19 14:00:00|7163.1|7161.3|7163.6|7161.8|7168.3|7166.5|7159.4|7157.6|5285
1634655600000|2021-10-19 15:00:00|7163.8|7162|7163.2|7161.4|7167.8|7166|7157.8|7156|4002
1634659200000|2021-10-19 16:00:00|7163.5|7161.7|7166.3|7164.5|7167.1|7165.3|7159.5|7157.7|2593
1634662800000|2021-10-19 17:00:00|7166.2|7164.4|7171.6|7169.8|7173.4|7171.6|7164.8|7163|2292
1634666400000|2021-10-19 18:00:00|7172|7169|7160.4|7158.6|7172.7|7170.9|7159.9|7158.1|2225
1634670000000|2021-10-19 19:00:00|7160.5|7158.7|7154.1|7152.3|7160.7|7158.9|7152.4|7150.3|2455
1634673600000|2021-10-19 20:00:00|7154|7152.2|7155.6|7148.8|7157.4|7155.1|7151.5|7148.8|1924
1634677200000|2021-10-19 21:00:00|7155.7|7149.7|7152.3|7147.3|7161.2|7151.6|7151.3|7145.9|1827
1634680800000|2021-10-19 22:00:00|7152|7147.7|7151.1|7149.3|7154.6|7150.6|7147.6|7144.9|1620
1634684400000|2021-10-19 23:00:00|7151|7149.2|7155.7|7153.9|7156.6|7154.8|7150.9|7148.7|2007
1634688000000|2021-10-20 00:00:00|7156.3|7153.3|7158|7156.2|7159.5|7157.5|7151.3|7149.3|3702
1634691600000|2021-10-20 01:00:00|7157.8|7156|7170.7|7168.9|7176.8|7174.5|7156.1|7154.3|4495
1634695200000|2021-10-20 02:00:00|7170.4|7168.6|7164.7|7162.9|7170.6|7168.8|7161.5|7159.7|3417
1634698800000|2021-10-20 03:00:00|7164.8|7163|7173.3|7171.5|7174.7|7172.6|7163.8|7162|2370
1634702400000|2021-10-20 04:00:00|7173.4|7171.6|7179.4|7177.6|7180|7178.2|7173.4|7171.6|2802
1634706000000|2021-10-20 05:00:00|7179.5|7177.7|7175.6|7172.6|7180.4|7178.6|7172.1|7170.1|3215
1634709600000|2021-10-20 06:00:00|7174.8|7173|7167.4|7165.6|7178.5|7176.7|7165.9|7164|4266
1634713200000|2021-10-20 07:00:00|7168|7165|7169.4|7167.6|7173.6|7171.8|7163.1|7161.3|5013
1634716800000|2021-10-20 08:00:00|7169.5|7167.7|7165.5|7163.7|7176.6|7174.8|7165.1|7163.3|4178
1634720400000|2021-10-20 09:00:00|7165.4|7163.6|7162|7160.2|7165.7|7163.9|7158.6|7156.8|3079
1634724000000|2021-10-20 10:00:00|7162.1|7160.3|7169|7167.2|7172.5|7170.7|7160.9|7159.1|4034
1634727600000|2021-10-20 11:00:00|7169.1|7167.3|7165.7|7163.9|7172|7170.2|7165.6|7163.8|3332
1634731200000|2021-10-20 12:00:00|7166|7164.2|7176.6|7174.8|7180.6|7178.8|7165.8|7164|4438
1634734800000|2021-10-20 13:00:00|7176.5|7174.7|7187.3|7185.5|7187.7|7185.7|7173.4|7171.6|5032
1634738400000|2021-10-20 14:00:00|7187.1|7185.3|7199.8|7198|7205.5|7203.5|7182.8|7181|4705
1634742000000|2021-10-20 15:00:00|7199.7|7197.9|7200.7|7198.9|7204.3|7202.5|7196.6|7194.8|4475
1634745600000|2021-10-20 16:00:00|7200.6|7198.8|7206.7|7204.9|7207.3|7205.5|7200.3|7198.5|3446
1634749200000|2021-10-20 17:00:00|7206.8|7205|7206.5|7197.3|7207.9|7206|7197.1|7195.3|4274
1634752800000|2021-10-20 18:00:00|7206.7|7194.9|7208.2|7206.4|7209.6|7207.7|7202|7194.8|2777
1634756400000|2021-10-20 19:00:00|7208.3|7206.5|7208|7206.2|7209|7206.8|7202.3|7200.2|3366
1634760000000|2021-10-20 20:00:00|7208.1|7206.3|7204|7199.2|7208.6|7206.5|7199.9|7194.1|2381
1634763600000|2021-10-20 21:00:00|7204.7|7198.4|7200|7192.1|7211.2|7198.8|7188.9|7175.9|2701
1634767200000|2021-10-20 22:00:00|7199.8|7192.3|7197.5|7195.7|7205.2|7200.7|7197.4|7192.3|1839
1634770800000|2021-10-20 23:00:00|7197.4|7195.6|7198.9|7197.1|7203.9|7202.1|7196.9|7194.8|1941
1634774400000|2021-10-21 00:00:00|7198.8|7197|7207|7205.2|7207.2|7205.4|7198.7|7196.9|3454
1634778000000|2021-10-21 01:00:00|7207.1|7205.3|7210.6|7208.8|7210.9|7209.1|7200.5|7198.7|3511
1634781600000|2021-10-21 02:00:00|7210.7|7208.9|7216.3|7214.5|7219.3|7217.5|7207|7205.2|3209
1634785200000|2021-10-21 03:00:00|7216.2|7214.4|7208.7|7206.9|7219.6|7217.8|7208.5|7206.7|2800
1634788800000|2021-10-21 04:00:00|7208.8|7207|7191.4|7189.6|7208.9|7207.1|7186.8|7185|4634
1634792400000|2021-10-21 05:00:00|7191.8|7190|7189.8|7186.8|7194.9|7192.9|7187.7|7185.9|3701
1634796000000|2021-10-21 06:00:00|7189.1|7186.1|7180.7|7178.9|7197.2|7195.2|7177.4|7175.6|5173
1634799600000|2021-10-21 07:00:00|7181|7179.2|7177.7|7175.9|7181.9|7180.1|7175|7173.2|4928
1634803200000|2021-10-21 08:00:00|7177.8|7176|7178.8|7177|7180|7178.2|7171.7|7169.9|4265
1634806800000|2021-10-21 09:00:00|7178.7|7176.9|7180.8|7179|7181.1|7179.3|7172.9|7171.1|3543
1634810400000|2021-10-21 10:00:00|7180.6|7178.8|7181.6|7179.8|7182.2|7180.4|7176.4|7174.6|3211
1634814000000|2021-10-21 11:00:00|7181.8|7180|7179.1|7177.3|7184.3|7182.5|7177.7|7175.9|3387
1634817600000|2021-10-21 12:00:00|7179.4|7177.6|7176.4|7174.6|7180.8|7179|7170.9|7168.3|5591
1634821200000|2021-10-21 13:00:00|7176.5|7174.7|7169.2|7166.2|7179.6|7177.8|7164.4|7162.6|6047
1634824800000|2021-10-21 14:00:00|7169.1|7166.1|7183.6|7181.8|7186.1|7184.1|7163.8|7162|5964
1634828400000|2021-10-21 15:00:00|7183.8|7182|7171.1|7169.3|7184.7|7182.9|7166.7|7164.8|4733
1634832000000|2021-10-21 16:00:00|7171.2|7169.4|7153.3|7151.5|7173.1|7171.3|7152.1|7150.3|3464
1634835600000|2021-10-21 17:00:00|7153.6|7150.6|7153.7|7140.7|7154.1|7151.3|7142.6|7137.1|3654
1634839200000|2021-10-21 18:00:00|7158.5|7145.5|7149.6|7146.6|7158.5|7147.4|7141.9|7139.5|3307
1634842800000|2021-10-21 19:00:00|7150|7147|7156.2|7154.4|7158.7|7156.5|7149.5|7146.7|2823
1634846400000|2021-10-21 20:00:00|7156.3|7154.5|7158.1|7152.7|7159.6|7157.1|7154.1|7151.8|2580
1634850000000|2021-10-21 21:00:00|7158.4|7152.6|7159.7|7151.9|7160.8|7155.5|7145.9|7132.9|2008
1634853600000|2021-10-21 22:00:00|7160.4|7153.3|7155|7152|7160.7|7156.9|7153.7|7151.2|2039
1634857200000|2021-10-21 23:00:00|7155.1|7152.1|7156|7154.2|7158.7|7156.5|7151.9|7149.4|2492
1634860800000|2021-10-22 00:00:00|7155.7|7153.9|7164|7162.2|7164.7|7162.2|7152.9|7150.8|4144
1634864400000|2021-10-22 01:00:00|7164.1|7162.3|7172.4|7170.6|7173.4|7171.4|7163.2|7161.3|4526
1634868000000|2021-10-22 02:00:00|7172.5|7170.7|7166.4|7164.6|7173.4|7171.4|7162.9|7160.9|3719
1634871600000|2021-10-22 03:00:00|7166.5|7164.7|7167.6|7165.8|7169.1|7167.2|7163.4|7161.5|3046
1634875200000|2021-10-22 04:00:00|7167.5|7165.7|7168.3|7166.5|7170.3|7168|7163.8|7161.7|2468
1634878800000|2021-10-22 05:00:00|7168.4|7166.6|7164.9|7163.1|7172.3|7170.3|7164.4|7162.3|2912
1634882400000|2021-10-22 06:00:00|7165.3|7162.3|7174.6|7172.8|7176.9|7175.1|7163.1|7160.9|4513
1634886000000|2021-10-22 07:00:00|7174.7|7172.9|7182.7|7179.7|7185.8|7183.6|7172.3|7170.1|5553
1634889600000|2021-10-22 08:00:00|7182.6|7179.6|7185.4|7183.6|7190.2|7188.4|7180.1|7178.1|4234
1634893200000|2021-10-22 09:00:00|7185.5|7183.7|7175.5|7173.7|7186.7|7184.5|7171.1|7168.7|3739
1634896800000|2021-10-22 10:00:00|7175.6|7173.8|7167.2|7165.4|7177.9|7175.5|7166.5|7164.4|3823
1634900400000|2021-10-22 11:00:00|7167|7165.2|7160.1|7158.3|7172.4|7170.6|7160.1|7158|3490
1634904000000|2021-10-22 12:00:00|7160|7158.2|7145.5|7143.7|7160.1|7158.3|7142.4|7140.6|5060
1634907600000|2021-10-22 13:00:00|7145.2|7143.4|7160.9|7159.1|7168.6|7163.3|7137.4|7135.1|5426
1634911200000|2021-10-22 14:00:00|7161|7159.2|7154.3|7152.5|7163|7161.2|7146.6|7144.5|5650
1634914800000|2021-10-22 15:00:00|7154.1|7152.3|7141.6|7139.8|7165.3|7163.5|7132.7|7130.5|8118
1634918400000|2021-10-22 16:00:00|7141.5|7139.7|7150.6|7148.8|7154.4|7152.2|7136.6|7134.5|5227
1634922000000|2021-10-22 17:00:00|7150.7|7148.9|7143.7|7141.9|7152.1|7150.3|7142.7|7140.9|4369
1634925600000|2021-10-22 18:00:00|7144.5|7141.5|7144.7|7142.9|7151.6|7149.3|7143.2|7140.5|3137
1634929200000|2021-10-22 19:00:00|7144.8|7143|7155.8|7154|7157|7154.6|7142.8|7140.7|4030
1634932800000|2021-10-22 20:00:00|7156.6|7153.6|7157.6|7144.6|7161.7|7154|7147.9|7141.6|2157
1635105600000|2021-10-24 20:00:00|7157.5|7138.5|7155.8|7138.3|7158|7139|7153.4|7134.4|19
1635109200000|2021-10-24 21:00:00|7155.7|7138.5|7156.8|7143.8|7158.6|7144.3|7151.7|7138.5|1136
1635112800000|2021-10-24 22:00:00|7156.5|7143.5|7154.6|7151.6|7160|7152.4|7151.6|7142.5|2029
1635116400000|2021-10-24 23:00:00|7154.5|7151.5|7150.7|7148.9|7154.6|7151.6|7147.1|7144.7|2060
1635120000000|2021-10-25 00:00:00|7150.6|7148.8|7161.1|7159.3|7162.7|7160.3|7146.8|7145|3505
1635123600000|2021-10-25 01:00:00|7161.2|7159.4|7152.8|7151|7163.7|7161.9|7149|7146.7|4196
1635127200000|2021-10-25 02:00:00|7152.7|7150.9|7154.7|7152.9|7155.3|7153.4|7148.8|7147|3477
1635130800000|2021-10-25 03:00:00|7154.6|7152.8|7166.2|7164.4|7167.9|7166.1|7154.6|7152.8|3379
1635134400000|2021-10-25 04:00:00|7166.3|7164.5|7166.7|7164.9|7168.2|7166|7162.7|7160.4|2124
1635138000000|2021-10-25 05:00:00|7166.6|7164.8|7169.9|7166.9|7171.5|7169.5|7164.8|7162.3|2753
1635141600000|2021-10-25 06:00:00|7170.2|7167.2|7162.6|7160.8|7171.4|7169|7159.5|7157.1|4447
1635145200000|2021-10-25 07:00:00|7162.7|7160.9|7177.8|7176|7178.7|7176.5|7159.5|7157.1|5049
1635148800000|2021-10-25 08:00:00|7178|7176.2|7160|7157|7179.5|7177.4|7159.2|7157|4401
1635152400000|2021-10-25 09:00:00|7159.9|7156.9|7135.7|7132.7|7160.5|7158.3|7131.3|7128.9|4372
1635156000000|2021-10-25 10:00:00|7135.6|7132.6|7149.8|7146.8|7150.7|7148.2|7133.1|7130.6|4033
1635159600000|2021-10-25 11:00:00|7149.9|7146.9|7149|7147.2|7158.8|7156.4|7146.4|7144.1|3644
1635163200000|2021-10-25 12:00:00|7148.9|7147.1|7147.8|7144.8|7159.3|7157.4|7144.4|7141.9|5229
1635166800000|2021-10-25 13:00:00|7147.7|7144.7|7162.8|7159.8|7166.4|7164|7146.6|7144.1|6589
1635170400000|2021-10-25 14:00:00|7162.6|7159.6|7170.5|7168.7|7174.5|7172.6|7158.5|7155.7|6266
1635174000000|2021-10-25 15:00:00|7171.2|7168.2|7167.1|7164.1|7173.5|7171.4|7166.2|7163.7|4387
1635177600000|2021-10-25 16:00:00|7167|7164|7160.1|7158.3|7167|7164.5|7158.4|7156.2|3500
1635181200000|2021-10-25 17:00:00|7160.2|7158.4|7167.7|7161.1|7167.9|7164.7|7160|7158.2|2519
1635184800000|2021-10-25 18:00:00|7168.5|7157.9|7169.2|7167.4|7172.1|7170|7164.8|7156.9|2808
1635188400000|2021-10-25 19:00:00|7169.3|7167.5|7167.6|7165.8|7170.6|7168.4|7163.5|7161.5|2633
1635192000000|2021-10-25 20:00:00|7167.8|7166|7170.6|7157.6|7172.5|7169.1|7166.7|7155.1|1978
1635195600000|2021-10-25 21:00:00|7170.8|7157.8|7170|7158|7172.8|7163.8|7162.5|7149.5|1557
1635199200000|2021-10-25 22:00:00|7170.3|7159.9|7161.5|7158.5|7171.6|7163.2|7160.6|7158.2|1681
1635202800000|2021-10-25 23:00:00|7161.6|7158.6|7166.3|7164.5|7167.5|7165|7160.3|7157.9|1646
1635206400000|2021-10-26 00:00:00|7166.9|7163.9|7169.1|7167.3|7170.5|7168.2|7160.6|7158.3|3454
1635210000000|2021-10-26 01:00:00|7169.2|7167.4|7161.8|7158.8|7176.2|7173.8|7159.3|7157|4236
1635213600000|2021-10-26 02:00:00|7161.9|7158.9|7166.3|7164.5|7167.8|7165.5|7159.3|7157.1|3653
1635217200000|2021-10-26 03:00:00|7166.4|7164.6|7175.3|7173.5|7177.5|7175.2|7166.2|7164.1|2662
1635220800000|2021-10-26 04:00:00|7175.4|7173.6|7172.7|7170.9|7176.9|7174.4|7170.4|7168|2429
1635224400000|2021-10-26 05:00:00|7172.6|7170.8|7168.7|7166.9|7175|7173|7166.4|7164.6|2689
1635228000000|2021-10-26 06:00:00|7168.9|7167.1|7174|7172.2|7178|7175.8|7168.2|7166.4|3947
1635231600000|2021-10-26 07:00:00|7174.3|7172.5|7159.5|7156.5|7177.4|7174.9|7154|7151.8|5485
1635235200000|2021-10-26 08:00:00|7159.4|7156.4|7169.6|7167.8|7171.6|7169.4|7155.9|7153.4|4546
1635238800000|2021-10-26 09:00:00|7169.5|7167.7|7169.7|7167.9|7172.2|7170.2|7165.3|7163.2|3336
1635242400000|2021-10-26 10:00:00|7169.8|7168|7181.8|7180|7182.6|7180.8|7169.8|7168|3208
1635246000000|2021-10-26 11:00:00|7181.9|7180.1|7185.8|7184|7195.3|7193.2|7181.4|7179.4|3331
1635249600000|2021-10-26 12:00:00|7185.7|7183.9|7188.9|7187.1|7193.2|7191.4|7179.5|7177.4|4440
1635253200000|2021-10-26 13:00:00|7189.2|7186.2|7178.2|7175.2|7190|7187.9|7170.7|7168.5|4847
1635256800000|2021-10-26 14:00:00|7178.1|7175.1|7167.5|7165.7|7179.7|7177.9|7166.8|7164.8|5340
1635260400000|2021-10-26 15:00:00|7167.6|7165.8|7155.5|7153.7|7169.6|7167.8|7154|7152.1|4941
1635264000000|2021-10-26 16:00:00|7155.4|7153.6|7156.5|7154.7|7161.3|7159.1|7151.7|7149.7|3997
1635267600000|2021-10-26 17:00:00|7156.3|7154.5|7160.2|7155.2|7162.2|7160|7154.4|7152.1|3876
1635271200000|2021-10-26 18:00:00|7163.5|7155.3|7163.6|7161.8|7165.5|7162.6|7159.1|7155.2|2968
1635274800000|2021-10-26 19:00:00|7163.4|7161.6|7162.8|7161|7165.8|7163.4|7160.8|7158.5|3318
1635278400000|2021-10-26 20:00:00|7163.1|7161.3|7168.8|7156|7169.8|7164.6|7162.5|7155.9|2193
1635282000000|2021-10-26 21:00:00|7172.5|7159.5|7171.1|7158.1|7179|7166|7160|7152.4|2385
1635285600000|2021-10-26 22:00:00|7170.7|7157.7|7163.4|7161.6|7171.9|7163.6|7163.3|7152.4|1875
1635289200000|2021-10-26 23:00:00|7164|7161|7168.6|7165.6|7169.2|7167|7161.3|7158.9|2078
1635292800000|2021-10-27 00:00:00|7168.7|7165.7|7162.4|7159.4|7178.8|7175.8|7157.5|7155.1|4584
1635296400000|2021-10-27 01:00:00|7162.5|7159.5|7157|7155.2|7168.6|7166.1|7156.7|7154.2|4398
1635300000000|2021-10-27 02:00:00|7156.5|7154.7|7160.6|7157.6|7161|7158.9|7155.5|7153.1|3119
1635303600000|2021-10-27 03:00:00|7160|7158.2|7161.1|7159.3|7166.7|7164.4|7158.5|7156.7|2443
1635307200000|2021-10-27 04:00:00|7161|7159.2|7169.1|7167.3|7169.2|7167.4|7158.7|7156.9|2229
1635310800000|2021-10-27 05:00:00|7169.2|7167.4|7162.9|7159.9|7169.4|7167.6|7160.8|7158.5|2626
1635314400000|2021-10-27 06:00:00|7162.7|7159.7|7173|7171.2|7175.2|7173.4|7159.8|7157.6|3442
1635318000000|2021-10-27 07:00:00|7173.1|7171.3|7157.5|7155.7|7177.8|7175.4|7156.1|7154.2|5147
1635321600000|2021-10-27 08:00:00|7157.3|7155.5|7134.8|7133|7160.4|7158.6|7133.7|7131.1|5174
1635325200000|2021-10-27 09:00:00|7135.4|7132.4|7142.8|7141|7145.6|7143.2|7132.6|7130.4|4816
1635328800000|2021-10-27 10:00:00|7142.7|7140.9|7148.3|7145.3|7149.9|7147.4|7141|7138.7|4007
1635332400000|2021-10-27 11:00:00|7148.2|7145.2|7156.2|7154.4|7158.3|7156.1|7145.5|7143|3853
1635336000000|2021-10-27 12:00:00|7156.1|7154.3|7163.6|7161.8|7172.8|7170.8|7155.5|7153.3|5554
1635339600000|2021-10-27 13:00:00|7163.4|7161.6|7171.1|7169.3|7173.2|7170.9|7161|7158.7|6550
1635343200000|2021-10-27 14:00:00|7171|7169.2|7165.8|7162.8|7184.6|7182.3|7159.7|7157.9|8322
1635346800000|2021-10-27 15:00:00|7165|7163.2|7176.5|7174.7|7177.1|7174.8|7164.3|7162.5|5423
1635350400000|2021-10-27 16:00:00|7176.4|7174.6|7184.1|7181.1|7188.1|7185.9|7175.5|7173.3|4613
1635354000000|2021-10-27 17:00:00|7183.9|7180.9|7187.9|7181.8|7189.9|7188.1|7180.3|7178.2|3808
1635357600000|2021-10-27 18:00:00|7185.5|7178.8|7179.2|7177.4|7188.6|7184.4|7176.6|7173.4|3317
1635361200000|2021-10-27 19:00:00|7179.1|7177.3|7174|7171|7180.4|7178.4|7166.8|7164.4|4269
1635364800000|2021-10-27 20:00:00|7173.9|7170.9|7172.9|7159.9|7176|7173|7171.7|7159.9|2444
1635368400000|2021-10-27 21:00:00|7173.7|7160.7|7175.9|7166.6|7182.4|7169.4|7164.4|7151.4|2159
1635372000000|2021-10-27 22:00:00|7177.1|7166|7168.2|7165.2|7177.3|7169.3|7166.5|7164|1660
1635375600000|2021-10-27 23:00:00|7167.9|7164.9|7163.5|7161.7|7168.2|7165.9|7163|7160.8|2747
1635379200000|2021-10-28 00:00:00|7163.6|7161.8|7159.5|7157.7|7169.5|7167.7|7155.4|7153|3826
1635382800000|2021-10-28 01:00:00|7159.6|7157.8|7160.7|7158.9|7163.4|7161.1|7152.5|7150.7|4268
1635386400000|2021-10-28 02:00:00|7160.8|7159|7173.9|7172.1|7177.1|7175|7159.6|7157.5|4219
1635390000000|2021-10-28 03:00:00|7173.8|7172|7178.1|7176.3|7178.7|7176.9|7169.8|7167.5|3424
1635393600000|2021-10-28 04:00:00|7178|7176.2|7178.6|7176.8|7179.5|7177.6|7175.3|7172.9|2654
1635397200000|2021-10-28 05:00:00|7178.5|7176.7|7176.5|7173.5|7179.6|7177.8|7175.5|7173.4|3335
1635400800000|2021-10-28 06:00:00|7176.4|7173.4|7173.5|7171.7|7180|7177.5|7172.1|7169.8|4599
1635404400000|2021-10-28 07:00:00|7174.3|7171.3|7181.9|7178.9|7186|7183.7|7173.4|7170.9|5315
1635408000000|2021-10-28 08:00:00|7181.8|7178.8|7175.1|7173.3|7184.7|7182.3|7173.2|7170.9|4974
1635411600000|2021-10-28 09:00:00|7175.7|7172.7|7173.9|7172.1|7176.4|7174.1|7170.3|7167.9|4264
1635415200000|2021-10-28 10:00:00|7174|7172.2|7182.1|7180.3|7183.8|7181.4|7168.5|7166.7|3699
1635418800000|2021-10-28 11:00:00|7182.2|7180.4|7181.1|7178.1|7186|7183.5|7175.4|7173.5|4374
1635422400000|2021-10-28 12:00:00|7180.8|7177.8|7174.6|7172.8|7185.5|7183|7168.8|7166.4|6781
1635426000000|2021-10-28 13:00:00|7174.7|7172.9|7197.5|7194.5|7200.9|7198.9|7171.4|7169.1|7025
1635429600000|2021-10-28 14:00:00|7197.8|7194.8|7212|7210.2|7218.6|7216.2|7194.9|7192.7|7074
1635433200000|2021-10-28 15:00:00|7212.4|7209.4|7208.7|7205.7|7217.1|7214.7|7207.2|7204.8|5582
1635436800000|2021-10-28 16:00:00|7208.1|7206.3|7203.2|7201.4|7213.3|7211.5|7202.1|7199.7|4044
1635440400000|2021-10-28 17:00:00|7203.1|7201.3|7202.9|7201.1|7205.6|7203.8|7198.7|7196.9|3968
1635444000000|2021-10-28 18:00:00|7202.8|7201|7197.1|7194.1|7204.9|7202.5|7195.9|7193.3|3316
1635447600000|2021-10-28 19:00:00|7196.3|7194.5|7199.8|7196.8|7201.1|7198.6|7189.8|7187.5|4546
1635451200000|2021-10-28 20:00:00|7199|7197.2|7205.5|7196.9|7210.7|7203.1|7194.8|7191.2|3053
1635454800000|2021-10-28 21:00:00|7203.7|7197.7|7203.5|7195.2|7213.1|7200.6|7200.8|7188.8|2174
1635458400000|2021-10-28 22:00:00|7203.3|7195.4|7197.8|7194.8|7205.5|7199.5|7189.1|7185.7|4788
1635462000000|2021-10-28 23:00:00|7197.7|7194.7|7195.1|7193.3|7197.9|7195.4|7193.1|7190.1|2533
1635465600000|2021-10-29 00:00:00|7194.9|7193.1|7179.8|7178|7197.6|7195.8|7177.7|7175.9|4737
1635469200000|2021-10-29 01:00:00|7179.9|7178.1|7184.6|7182.8|7186.1|7183.7|7173.8|7171.5|4621
1635472800000|2021-10-29 02:00:00|7184.5|7182.7|7185.6|7183.8|7186.4|7184|7178.9|7176.9|3428
1635476400000|2021-10-29 03:00:00|7185.5|7183.7|7187.8|7186|7189.6|7187.1|7181.2|7179.4|3104
1635480000000|2021-10-29 04:00:00|7187.7|7185.9|7181.1|7179.3|7190.6|7188.8|7180.6|7178.3|2957
1635483600000|2021-10-29 05:00:00|7181.2|7179.4|7180.9|7177.9|7185.2|7183.1|7178|7176|3960
1635487200000|2021-10-29 06:00:00|7180.6|7178.8|7180.7|7178.9|7190.1|7187.8|7178.8|7176.8|3710
1635490800000|2021-10-29 07:00:00|7180.3|7178.5|7193|7190|7194.1|7192.3|7178.4|7176.6|4971
1635494400000|2021-10-29 08:00:00|7192.9|7189.9|7181.8|7178.8|7193.2|7191.1|7176.9|7174.7|4630
1635498000000|2021-10-29 09:00:00|7181.2|7179.4|7178.8|7177|7182.1|7179.8|7171|7169.2|4285
1635501600000|2021-10-29 10:00:00|7178.7|7176.9|7174.4|7172.6|7179.2|7177.4|7171.2|7169.1|3753
1635505200000|2021-10-29 11:00:00|7174.3|7172.5|7165.8|7162.8|7176.9|7175.1|7164.4|7162.6|3644
1635508800000|2021-10-29 12:00:00|7165.9|7162.9|7148.8|7147|7169.8|7165.5|7145.9|7143.7|6157
1635512400000|2021-10-29 13:00:00|7148.7|7146.9|7147.1|7144.1|7155.7|7153.7|7143.6|7141.3|6581
1635516000000|2021-10-29 14:00:00|7147|7144|7157.2|7154.2|7161.1|7158.6|7137|7135.2|6796
1635519600000|2021-10-29 15:00:00|7157|7154|7156.8|7155|7164.6|7162.8|7145|7142.7|6337
1635523200000|2021-10-29 16:00:00|7156.9|7155.1|7155.9|7154.1|7160.4|7158|7151.2|7149.3|4473
1635526800000|2021-10-29 17:00:00|7156|7154.2|7157.3|7154.3|7162.3|7159.7|7154.8|7152.9|4156
1635530400000|2021-10-29 18:00:00|7157.5|7154.5|7167.9|7166.1|7168.4|7166.1|7152.9|7150.5|3649
1635534000000|2021-10-29 19:00:00|7168.7|7165.7|7166.1|7163.1|7169.9|7167.5|7158.1|7155.7|4059
1635537600000|2021-10-29 20:00:00|7166|7163|7177.6|7164.6|7180.4|7171.7|7165.4|7159.3|3006
1635714000000|2021-10-31 21:00:00|7170|7159.9|7166.9|7157.4|7177.9|7162.3|7162.2|7143.2|1435
1635717600000|2021-10-31 22:00:00|7164|7160|7169.9|7166.9|7172.9|7169.9|7163.4|7156.6|1946
1635721200000|2021-10-31 23:00:00|7170|7167|7177.1|7174.1|7177.9|7175.5|7168.3|7166|2744
1635724800000|2021-11-01 00:00:00|7177.2|7174.2|7166|7164.2|7181.5|7179|7163.1|7161|3384
1635728400000|2021-11-01 01:00:00|7166.1|7164.3|7175.5|7173.7|7176.6|7174.5|7164.9|7162.9|3145
1635732000000|2021-11-01 02:00:00|7175.3|7173.5|7174.2|7172.4|7177.1|7175.3|7171|7169.2|2847
1635735600000|2021-11-01 03:00:00|7174.1|7172.3|7169.5|7167.7|7174.5|7172.7|7167.9|7166.1|2130
1635739200000|2021-11-01 04:00:00|7169.6|7167.8|7166.3|7164.5|7169.8|7168|7161.8|7160|2351
1635742800000|2021-11-01 05:00:00|7166.4|7164.6|7184.6|7181.6|7184.8|7182.4|7166.4|7164.3|2568
1635746400000|2021-11-01 06:00:00|7184.5|7181.5|7173.6|7170.6|7184.6|7182.3|7171.9|7170.1|3421
1635750000000|2021-11-01 07:00:00|7173.9|7170.9|7168|7166.2|7176.5|7174.7|7163.7|7161.9|4000
1635753600000|2021-11-01 08:00:00|7167.8|7166|7175.3|7172.3|7176.8|7174.6|7167.1|7165|4122
1635757200000|2021-11-01 09:00:00|7174.9|7173.1|7175.9|7174.1|7182.8|7180.5|7170.7|7168|3784
1635760800000|2021-11-01 10:00:00|7176.5|7173.5|7181.5|7178.5|7182.6|7180.2|7175.7|7173.4|3322
1635764400000|2021-11-01 11:00:00|7181.4|7178.4|7190.4|7188.6|7194.2|7191.8|7179.3|7177.1|2951
1635768000000|2021-11-01 12:00:00|7190.3|7188.5|7191.7|7189.9|7194|7192.1|7185.5|7183.2|4206
1635771600000|2021-11-01 13:00:00|7191.8|7190|7188.6|7182.6|7199.3|7197|7183.2|7180.8|4710
1635775200000|2021-11-01 14:00:00|7189.4|7184.4|7189.6|7187.8|7192.7|7190.3|7179.6|7177.2|5342
1635778800000|2021-11-01 15:00:00|7189.7|7187.9|7194.7|7192.9|7198.9|7196.2|7187.7|7185.5|4071
1635782400000|2021-11-01 16:00:00|7194.6|7192.8|7188.5|7186.7|7196.7|7194.3|7188.4|7186.1|3316
1635786000000|2021-11-01 17:00:00|7188.6|7186.8|7190.2|7186.2|7191.9|7189.5|7182.6|7180.8|3204
1635789600000|2021-11-01 18:00:00|7190.7|7186|7184.8|7183|7194.9|7190.1|7183.1|7180.7|3440
1635793200000|2021-11-01 19:00:00|7184.7|7182.9|7187.4|7184.4|7187.4|7184.4|7182.3|7179.9|3232
1635796800000|2021-11-01 20:00:00|7186.8|7185|7192.8|7179.8|7194.6|7189.6|7183.5|7175.3|2021
1635800400000|2021-11-01 21:00:00|7192.7|7179.7|7192.3|7181.1|7198.2|7185.2|7189.9|7177.7|2277
1635804000000|2021-11-01 22:00:00|7190.7|7181|7181.2|7178.2|7191.7|7184.8|7180.4|7177.8|1593
1635807600000|2021-11-01 23:00:00|7181.1|7178.1|7179.8|7176.8|7184|7181.6|7178|7176.2|1887
1635811200000|2021-11-02 00:00:00|7179.9|7176.9|7179.4|7177.6|7182.7|7180.6|7175|7173.2|2923
1635814800000|2021-11-02 01:00:00|7179.5|7177.7|7183.8|7182|7186|7183.8|7178.8|7176.4|3440
1635818400000|2021-11-02 02:00:00|7183.9|7182.1|7181.2|7179.4|7185.5|7183.4|7178.7|7176.2|2765
1635822000000|2021-11-02 03:00:00|7181.1|7179.3|7173.8|7172|7191.3|7184.8|7173|7168.7|4212
1635825600000|2021-11-02 04:00:00|7173.9|7172.1|7178.8|7175.8|7180.4|7178|7169.6|7167.8|3165
1635829200000|2021-11-02 05:00:00|7178.9|7175.9|7180.1|7178.3|7184.8|7182.4|7174.4|7172.2|3844
1635832800000|2021-11-02 06:00:00|7180|7178.2|7166.4|7163.4|7180.2|7178.3|7162.5|7160.3|4295
1635836400000|2021-11-02 07:00:00|7166.2|7163.2|7174.2|7172.4|7177|7174.5|7161.6|7159.1|4818
1635840000000|2021-11-02 08:00:00|7174.1|7172.3|7162.2|7159.2|7176.4|7173.9|7161.9|7159.1|5740
1635843600000|2021-11-02 09:00:00|7162.1|7159.1|7152.9|7149.9|7166.4|7163.8|7148.1|7145.6|4019
1635847200000|2021-11-02 10:00:00|7152.8|7149.8|7137|7134|7153.4|7151.1|7125.7|7123.5|4399
1635850800000|2021-11-02 11:00:00|7136.9|7133.9|7141.8|7140|7142.7|7140.8|7130.4|7128.1|4466
1635854400000|2021-11-02 12:00:00|7141.9|7140.1|7138.7|7136.9|7150.1|7148.3|7135.4|7133.5|4591
1635858000000|2021-11-02 13:00:00|7138.6|7136.8|7124.5|7122.7|7139.6|7137.8|7121.7|7119.9|4581
1635861600000|2021-11-02 14:00:00|7124.4|7122.6|7115.1|7113.3|7126|7124.2|7108.5|7106|4713
1635865200000|2021-11-02 15:00:00|7115.4|7113.6|7104.4|7102.6|7123.3|7121.5|7100.4|7098|4210
1635868800000|2021-11-02 16:00:00|7104.6|7102.8|7097.4|7095.6|7108.5|7106.7|7093.9|7091.6|3968
1635872400000|2021-11-02 17:00:00|7097.5|7095.7|7105.7|7102.7|7106.5|7103.9|7096.5|7094.2|2813
1635876000000|2021-11-02 18:00:00|7105.6|7102.6|7107.3|7104.3|7113|7110.6|7103.7|7101.4|2422
1635879600000|2021-11-02 19:00:00|7106.5|7104.7|7112.7|7110.9|7113.3|7110.9|7105.9|7103.6|2508
1635883200000|2021-11-02 20:00:00|7112.6|7110.8|7114.3|7109.4|7115|7111|7107.8|7105.1|1784
1635886800000|2021-11-02 21:00:00|7115.2|7108.5|7126.9|7121.1|7130.2|7123.6|7109.2|7098.8|2930
1635890400000|2021-11-02 22:00:00|7126.7|7121.2|7130.4|7127.4|7133.2|7130.2|7121.7|7118.3|3129
1635894000000|2021-11-02 23:00:00|7130.3|7127.3|7126.8|7123.8|7130.5|7127.5|7121.3|7118.7|2176
1635897600000|2021-11-03 00:00:00|7126.7|7123.7|7121.2|7119.4|7126.7|7124.5|7114.2|7112.4|2561
1635901200000|2021-11-03 01:00:00|7121|7119.2|7123.5|7121.7|7128.3|7126.5|7120.3|7118.5|3330
1635904800000|2021-11-03 02:00:00|7123.6|7121.8|7117.9|7116.1|7123.6|7121.8|7116.7|7114.9|2749
1635908400000|2021-11-03 03:00:00|7118|7116.2|7120.4|7118.6|7121.4|7119.6|7115.9|7114.1|2319
1635912000000|2021-11-03 04:00:00|7120.5|7118.7|7121.6|7119.8|7124.6|7122.8|7117.8|7116|1906
1635915600000|2021-11-03 05:00:00|7121.7|7119.9|7125.1|7123.3|7125.6|7123.8|7120.6|7118.7|2265
1635919200000|2021-11-03 06:00:00|7125.2|7123.4|7127.4|7124.4|7129.9|7128.1|7123|7121.2|2716
1635922800000|2021-11-03 07:00:00|7126.2|7123.7|7132.7|7130.9|7135.4|7133.6|7125.2|7123.1|3539
1635926400000|2021-11-03 08:00:00|7132.5|7130.7|7136.3|7133.3|7141|7138.7|7130.1|7127.6|4064
1635930000000|2021-11-03 09:00:00|7135.6|7133.8|7142.6|7139.6|7143|7140.6|7132.2|7130|3522
1635933600000|2021-11-03 10:00:00|7142.7|7139.7|7144.2|7141.2|7146.7|7144.4|7138.7|7136.6|3542
1635937200000|2021-11-03 11:00:00|7144.1|7141.1|7143.6|7141.8|7145|7142.9|7136.3|7133.9|3142
1635940800000|2021-11-03 12:00:00|7143.7|7141.9|7144.8|7141.8|7148.6|7146.5|7137.2|7134.8|4411
1635944400000|2021-11-03 13:00:00|7144.7|7141.7|7141.6|7133.8|7144.7|7142.2|7130.4|7128|5528
1635948000000|2021-11-03 14:00:00|7137.6|7134.6|7136.6|7133.6|7140.5|7138.4|7121.1|7118.9|6128
1635951600000|2021-11-03 15:00:00|7136.5|7133.5|7138.3|7135.3|7139.4|7137.4|7129.2|7126.7|4780
1635955200000|2021-11-03 16:00:00|7137.4|7135.6|7136.7|7133.7|7140.5|7138.1|7133.9|7131.6|3726
1635958800000|2021-11-03 17:00:00|7136.1|7134.3|7143.6|7130.6|7143.6|7134.9|7129.7|7127.3|3325
1635962400000|2021-11-03 18:00:00|7144.3|7131.3|7150.8|7147.8|7173.7|7170.8|7118.9|7115.9|10276
1635966000000|2021-11-03 19:00:00|7150.9|7147.9|7170.5|7167.5|7173.3|7170.3|7143.1|7140.1|7666
1635969600000|2021-11-03 20:00:00|7170.6|7167.6|7166.4|7153.4|7175.1|7172.1|7161.3|7151.2|3485
1635973200000|2021-11-03 21:00:00|7166.2|7153.2|7166.9|7153.9|7172|7162.2|7152|7147.2|3567
1635976800000|2021-11-03 22:00:00|7166.7|7153.7|7167.8|7164.8|7172.1|7169.1|7161.4|7150.7|2819
1635980400000|2021-11-03 23:00:00|7167.6|7164.6|7177|7174|7177.4|7175|7166.2|7163.2|3291
1635984000000|2021-11-04 00:00:00|7177.1|7174.1|7168.3|7166.5|7180.4|7177.4|7167.9|7166|4555
1635987600000|2021-11-04 01:00:00|7168.2|7166.4|7162.4|7160.6|7169.6|7167.7|7157.9|7156.1|3973
1635991200000|2021-11-04 02:00:00|7162.5|7160.7|7167.6|7165.8|7172.4|7170|7157.4|7155.6|3023
1635994800000|2021-11-04 03:00:00|7167.7|7165.9|7155.1|7153.3|7167.7|7165.9|7153.7|7151.3|2971
1635998400000|2021-11-04 04:00:00|7155.2|7153.4|7145.7|7143.9|7159.2|7157.1|7145.6|7143.5|2403
1636002000000|2021-11-04 05:00:00|7145.8|7144|7142|7140.2|7149.9|7147.6|7136.3|7133.8|3111
1636005600000|2021-11-04 06:00:00|7141.8|7140|7138.4|7135.4|7147.8|7146|7137.3|7135.3|3918
1636009200000|2021-11-04 07:00:00|7138.3|7135.3|7144.7|7142.9|7149|7147.2|7136.8|7133.9|4457
1636012800000|2021-11-04 08:00:00|7145|7143.2|7137.6|7135.8|7148.7|7146.5|7132.4|7130.1|5508
1636016400000|2021-11-04 09:00:00|7137.7|7135.9|7130.7|7128.9|7138.3|7136.3|7125.8|7123.8|3975
1636020000000|2021-11-04 10:00:00|7130.8|7129|7132.1|7130.3|7134|7132|7123.6|7121.3|3994
1636023600000|2021-11-04 11:00:00|7132.2|7130.4|7132.7|7129.7|7135.2|7133.4|7123.5|7121.1|4211
1636027200000|2021-11-04 12:00:00|7132.9|7129.9|7131.3|7129.5|7133.8|7132|7122|7119|7361
1636030800000|2021-11-04 13:00:00|7131.4|7129.6|7112.3|7110.5|7131.6|7129.8|7111.8|7110|5480
1636034400000|2021-11-04 14:00:00|7112.5|7109.5|7108.7|7106.9|7115.4|7113.4|7102.1|7099.8|5935
1636038000000|2021-11-04 15:00:00|7108.6|7106.8|7109.9|7108.1|7111.4|7109.1|7096|7093.5|5828
1636041600000|2021-11-04 16:00:00|7109.8|7108|7103.2|7101.4|7113.2|7110.7|7100.2|7097.9|4526
1636045200000|2021-11-04 17:00:00|7103|7101.2|7107.2|7104|7109.4|7106.4|7100.2|7097.8|3472
1636048800000|2021-11-04 18:00:00|7107.3|7103.9|7106.5|7104.7|7125.3|7112.3|7103.1|7100.8|3416
1636052400000|2021-11-04 19:00:00|7106.4|7104.6|7110.5|7108.7|7111.2|7108.8|7104.9|7102.8|3174
1636056000000|2021-11-04 20:00:00|7110.4|7108.6|7106.1|7100.4|7110.9|7108.6|7102.6|7098|1948
1636059600000|2021-11-04 21:00:00|7107|7100.7|7109.4|7101|7110.9|7103.3|7105.9|7096.3|1839
1636063200000|2021-11-04 22:00:00|7107.7|7101.8|7106.5|7103.5|7108.2|7105.3|7103.4|7100.4|1657
1636066800000|2021-11-04 23:00:00|7106.6|7103.6|7110.1|7107.1|7111.2|7108.5|7103.5|7101.1|2407
1636070400000|2021-11-05 00:00:00|7109.1|7107.3|7105.7|7103.9|7110.2|7108|7098.5|7096.7|3343
1636074000000|2021-11-05 01:00:00|7105.8|7104|7087.3|7085.5|7107.2|7105.4|7085.6|7083.8|4175
1636077600000|2021-11-05 02:00:00|7087.2|7085.4|7087|7085.2|7088.6|7086.8|7081.5|7079.7|3222
1636081200000|2021-11-05 03:00:00|7086.9|7085.1|7098.3|7096.5|7100.5|7098.2|7083.8|7082|2926
1636084800000|2021-11-05 04:00:00|7098.1|7096.3|7096.5|7094.7|7100.4|7098.1|7092.8|7090.7|2662
1636088400000|2021-11-05 05:00:00|7096.6|7094.8|7086.5|7084.7|7097.2|7094.8|7086.3|7084.4|2194
1636092000000|2021-11-05 06:00:00|7086.3|7084.5|7088|7086.2|7091.4|7089.6|7085.2|7083.4|2989
1636095600000|2021-11-05 07:00:00|7087.9|7086.1|7089|7086|7090.3|7087.9|7083.9|7082.1|3227
1636099200000|2021-11-05 08:00:00|7088.9|7085.9|7086.3|7084.5|7093.4|7091.5|7079.8|7077.6|4742
1636102800000|2021-11-05 09:00:00|7086.2|7084.4|7083.4|7081.6|7092.9|7090.7|7083.1|7081.3|3450
1636106400000|2021-11-05 10:00:00|7083.3|7081.5|7076.1|7074.3|7083.8|7082|7073.5|7071.2|3323
1636110000000|2021-11-05 11:00:00|7076|7074.2|7083.4|7081.6|7086|7083.7|7075.7|7073.9|3177
1636113600000|2021-11-05 12:00:00|7083.5|7081.7|7088.6|7085.6|7104.5|7101.5|7076.7|7073.7|6256
1636117200000|2021-11-05 13:00:00|7088.1|7086.3|7085.8|7084|7104.6|7102.4|7082.6|7080.8|6642
1636120800000|2021-11-05 14:00:00|7085.9|7084.1|7102.7|7100.9|7103.6|7101.8|7082|7080.2|5805
1636124400000|2021-11-05 15:00:00|7102.8|7101|7122.6|7120.8|7125.4|7123.6|7101.5|7099.3|5215
1636128000000|2021-11-05 16:00:00|7122.5|7120.7|7126.8|7125|7128.5|7126.5|7113.8|7111.7|4422
1636131600000|2021-11-05 17:00:00|7126.9|7125.1|7117.7|7114.7|7127.7|7125.3|7112.1|7110.3|4019
1636135200000|2021-11-05 18:00:00|7117.6|7114.6|7117.4|7115.6|7121.8|7119.6|7113.3|7111.3|2978
1636138800000|2021-11-05 19:00:00|7117.3|7115.5|7124.9|7123.1|7125.7|7123.4|7116.1|7114.1|2763
1636142400000|2021-11-05 20:00:00|7124.8|7123|7126.7|7114|7128.2|7123.6|7118.6|7106.7|2653
1636318800000|2021-11-07 21:00:00|7116.3|7105.2|7120.5|7107.5|7120.5|7107.5|7115.1|7099.6|175
1636322400000|2021-11-07 22:00:00|7118.2|7105.2|7114.4|7111.1|7133.1|7120.1|7112.9|7102.6|3127
1636326000000|2021-11-07 23:00:00|7114.6|7110.9|7109.8|7106.8|7120.7|7114.6|7107.4|7104.4|3656
1636329600000|2021-11-08 00:00:00|7109.9|7106.9|7106.9|7105.1|7110.2|7108.4|7104.8|7103|2998
1636333200000|2021-11-08 01:00:00|7106.8|7105|7108.3|7106.5|7115.4|7113.6|7106.5|7104.7|3660
1636336800000|2021-11-08 02:00:00|7108.2|7106.4|7119.8|7118|7122.5|7120.7|7107.2|7105.4|2945
1636340400000|2021-11-08 03:00:00|7119.9|7118.1|7127.9|7126.1|7132.6|7130.1|7118.7|7116.9|2579
1636344000000|2021-11-08 04:00:00|7127.8|7126|7130|7128.2|7133.3|7131.5|7125.7|7123.8|2251
1636347600000|2021-11-08 05:00:00|7130.1|7128.3|7141.1|7139.3|7142.5|7140.1|7129.4|7127|2569
1636351200000|2021-11-08 06:00:00|7141|7139.2|7136.3|7133.3|7146.6|7144.2|7135.6|7133.2|3099
1636354800000|2021-11-08 07:00:00|7135.9|7132.9|7142.2|7140.4|7149|7146.6|7134.7|7132.2|3963
1636358400000|2021-11-08 08:00:00|7143|7141.2|7140|7137|7150.4|7148.2|7126.6|7123.9|5190
1636362000000|2021-11-08 09:00:00|7140.1|7137.1|7145.7|7143.9|7155.4|7153.2|7139|7136.4|4168
1636365600000|2021-11-08 10:00:00|7145.6|7143.8|7149.6|7146.6|7154|7151.7|7137.2|7134.9|3320
1636369200000|2021-11-08 11:00:00|7149.2|7147.4|7157.8|7156|7159.7|7157.4|7149.1|7146.7|2970
1636372800000|2021-11-08 12:00:00|7157.6|7155.8|7164.1|7162.3|7169.1|7167.3|7153.3|7150.7|3897
1636376400000|2021-11-08 13:00:00|7164|7162.2|7168.9|7167.1|7174.8|7172.3|7163.2|7161.4|4201
1636380000000|2021-11-08 14:00:00|7168.8|7167|7171|7169.2|7177.6|7175.8|7165.8|7163.3|5407
1636383600000|2021-11-08 15:00:00|7171.1|7169.3|7167.7|7165.9|7178.5|7176|7165.9|7164.1|4401
1636387200000|2021-11-08 16:00:00|7168.1|7166.3|7173.7|7171.9|7176.4|7174.6|7165|7163.2|3345
1636390800000|2021-11-08 17:00:00|7173.8|7172|7166.2|7163.2|7175.1|7173.2|7164.5|7162.4|3285
1636394400000|2021-11-08 18:00:00|7166.1|7163.1|7166.3|7164.5|7170.5|7166.7|7161.4|7153.9|3594
1636398000000|2021-11-08 19:00:00|7166.4|7164.6|7168.1|7166.3|7173.5|7171|7165.6|7163.8|3055
1636401600000|2021-11-08 20:00:00|7168.3|7166.5|7168.5|7166.7|7170.4|7168.6|7161|7158.8|3317
1636405200000|2021-11-08 21:00:00|7168.6|7166.8|7172|7160.5|7174.2|7169.8|7167.1|7157.4|1756
1636408800000|2021-11-08 22:00:00|7172.1|7159.1|7165.1|7162.1|7177.5|7164.5|7164|7152.6|3092
1636412400000|2021-11-08 23:00:00|7164.9|7161.9|7163.1|7161.3|7167.3|7162.9|7159.7|7156.7|2387
1636416000000|2021-11-09 00:00:00|7163.2|7161.4|7152.7|7150.9|7166.9|7164.9|7149.8|7148|3018
1636419600000|2021-11-09 01:00:00|7152.8|7151|7157.2|7155.4|7163.5|7161.4|7152.8|7149.8|3604
1636423200000|2021-11-09 02:00:00|7157.1|7155.3|7164|7162.2|7167|7164|7156.6|7154.8|3622
1636426800000|2021-11-09 03:00:00|7163.9|7162.1|7150.9|7149.1|7166.2|7163.9|7148.5|7146.2|3661
1636430400000|2021-11-09 04:00:00|7150.8|7149|7160.5|7158.7|7160.8|7158.8|7150.8|7148.7|3029
1636434000000|2021-11-09 05:00:00|7160.4|7158.6|7170.8|7167.8|7173.3|7171|7160.4|7158.1|3148
1636437600000|2021-11-09 06:00:00|7170.7|7167.7|7162.7|7159.7|7175.7|7173.3|7159.4|7157.3|3349
1636441200000|2021-11-09 07:00:00|7162.3|7159.3|7158.4|7156.6|7166.5|7164.4|7156.5|7154.6|4132
1636444800000|2021-11-09 08:00:00|7158.5|7156.7|7156.7|7154.9|7164.3|7162.5|7152.1|7149.8|4693
1636448400000|2021-11-09 09:00:00|7156.9|7155.1|7157.4|7154.4|7164.1|7161.7|7152.5|7149.9|3800
1636452000000|2021-11-09 10:00:00|7157.6|7154.6|7156.7|7153.7|7162.4|7160|7152.7|7150.8|3551
1636455600000|2021-11-09 11:00:00|7156.8|7153.8|7154.3|7152.5|7165.8|7163.9|7152.9|7150.9|3707
1636459200000|2021-11-09 12:00:00|7154.4|7152.6|7149.7|7147.9|7159.1|7156.7|7148.4|7146.3|3749
1636462800000|2021-11-09 13:00:00|7150.3|7147.3|7153.8|7150.8|7155.2|7153|7141.3|7139.1|5169
1636466400000|2021-11-09 14:00:00|7153.7|7150.7|7139.9|7136.9|7157.3|7155.2|7138.1|7135.6|5880
1636470000000|2021-11-09 15:00:00|7140|7137|7123.8|7122|7143.1|7141.1|7110.6|7108.4|6889
1636473600000|2021-11-09 16:00:00|7123.3|7121.5|7122.7|7120.9|7127|7125.2|7114.2|7112.4|5291
1636477200000|2021-11-09 17:00:00|7122.8|7121|7129.1|7125|7130.9|7128.5|7120.5|7118|4410
1636480800000|2021-11-09 18:00:00|7131.1|7124.2|7125.5|7122.5|7139|7130.5|7123.9|7115.2|3651
1636484400000|2021-11-09 19:00:00|7125.4|7122.4|7133.2|7131.4|7133.2|7131.4|7124.7|7122.3|3046
1636488000000|2021-11-09 20:00:00|7133|7131.2|7132.3|7130.5|7139.3|7136.3|7127.9|7126|3567
1636491600000|2021-11-09 21:00:00|7132.4|7130.6|7131.3|7126.2|7135.5|7133|7130.2|7125.6|1665
1636495200000|2021-11-09 22:00:00|7131.7|7125.7|7132.6|7127.1|7137|7128.8|7128|7115.7|4454
1636498800000|2021-11-09 23:00:00|7132.7|7127.2|7125.2|7122.2|7132.9|7127.4|7121.1|7118.1|3407
1636502400000|2021-11-10 00:00:00|7125.3|7122.3|7123.5|7121.7|7133.7|7131.9|7122.9|7120.6|2887
1636506000000|2021-11-10 01:00:00|7124.1|7121.1|7123.2|7121.4|7128.1|7125.4|7119|7117.1|3584
1636509600000|2021-11-10 02:00:00|7123.3|7121.5|7117|7115.2|7123.9|7122.1|7113.7|7111.8|3356
1636513200000|2021-11-10 03:00:00|7117.1|7115.3|7111.7|7109.9|7119.7|7117.5|7111.5|7109.7|2479
1636516800000|2021-11-10 04:00:00|7111.8|7110|7112.8|7111|7114.7|7112.4|7104.4|7101.5|2196
1636520400000|2021-11-10 05:00:00|7112.7|7110.9|7101.2|7099.4|7115.3|7112.8|7098.7|7096.5|3071
1636524000000|2021-11-10 06:00:00|7101|7099.2|7109.2|7106.2|7110|7108|7099.8|7097.4|3386
1636527600000|2021-11-10 07:00:00|7109.3|7106.3|7107.1|7105.3|7112.2|7109.9|7098.6|7096.3|4256
1636531200000|2021-11-10 08:00:00|7107.2|7105.4|7112.8|7109.8|7121.3|7118.8|7106.9|7104.6|4655
1636534800000|2021-11-10 09:00:00|7112.7|7109.7|7111.3|7109.5|7115|7112.7|7102.9|7100.7|4196
1636538400000|2021-11-10 10:00:00|7111.2|7109.4|7099.7|7097.9|7113.7|7111.9|7098.6|7096.8|3102
1636542000000|2021-11-10 11:00:00|7099.8|7098|7091.4|7088.4|7100.4|7098.1|7087|7084.7|4071
1636545600000|2021-11-10 12:00:00|7091.5|7088.5|7095.8|7094|7096.3|7094.4|7089.2|7086.9|3825
1636549200000|2021-11-10 13:00:00|7095.9|7094.1|7102.3|7099.3|7102.4|7100.3|7077.4|7074.8|6354
1636552800000|2021-11-10 14:00:00|7102.2|7099.2|7114|7112.2|7125.2|7122.9|7102|7099.2|7561
1636556400000|2021-11-10 15:00:00|7114.4|7112.6|7087.6|7085.8|7115.6|7113.2|7082.5|7080.3|6955
1636560000000|2021-11-10 16:00:00|7087.7|7085.9|7088.5|7085.5|7098.9|7096.5|7086.2|7083.7|5740
1636563600000|2021-11-10 17:00:00|7088.6|7085.6|7083|7078.1|7088.6|7086.1|7076.8|7075|4683
1636567200000|2021-11-10 18:00:00|7082.8|7077.7|7082.4|7079.4|7085.9|7082.5|7069.3|7067|6607
1636570800000|2021-11-10 19:00:00|7082.2|7079.2|7064.8|7061.8|7082.3|7079.7|7063.3|7060.9|5821
1636574400000|2021-11-10 20:00:00|7064.7|7061.7|7060.3|7058.5|7068.1|7065.5|7060.3|7058.3|4746
1636578000000|2021-11-10 21:00:00|7060.4|7058.6|7066.4|7057|7066.4|7060.5|7056.4|7054.4|2013
1636581600000|2021-11-10 22:00:00|7065.4|7055.6|7065.4|7061.7|7068.9|7062.5|7060.2|7052.9|4185
1636585200000|2021-11-10 23:00:00|7065.1|7061.5|7067.4|7064.4|7070.2|7067.7|7062.8|7060.8|1737
1636588800000|2021-11-11 00:00:00|7067.5|7064.5|7065.9|7064.1|7072.4|7070.6|7059.2|7057.4|3955
1636592400000|2021-11-11 01:00:00|7065.6|7063.8|7060.2|7058.4|7067|7065.2|7055.2|7053.4|4598
1636596000000|2021-11-11 02:00:00|7060.3|7058.5|7044.3|7041.3|7064.9|7062.6|7042.4|7040.1|3993
1636599600000|2021-11-11 03:00:00|7044.2|7041.2|7047.3|7045.5|7053.5|7051.7|7040.1|7037.9|3670
1636603200000|2021-11-11 04:00:00|7047.2|7045.4|7043.1|7041.3|7047.8|7046|7036.9|7034.5|2778
1636606800000|2021-11-11 05:00:00|7043|7041.2|7043.4|7040.4|7046.8|7044.5|7041|7039|3113
1636610400000|2021-11-11 06:00:00|7043.5|7040.5|7045.7|7042.7|7052.6|7050.3|7040.5|7038.1|3492
1636614000000|2021-11-11 07:00:00|7045.6|7042.6|7032.2|7030.4|7045.7|7043.2|7032.2|7030|4238
1636617600000|2021-11-11 08:00:00|7032.3|7030.5|7029.9|7028.1|7033.9|7031.5|7022.6|7020.2|4896
1636621200000|2021-11-11 09:00:00|7029.8|7028|7018.2|7015.2|7030.9|7028.5|7014.3|7011.7|4643
1636624800000|2021-11-11 10:00:00|7018.3|7015.3|7021.2|7018.2|7024.2|7021.5|7014.4|7012.2|4295
1636628400000|2021-11-11 11:00:00|7021.3|7018.3|7027.1|7024.1|7028.8|7026.4|7017.8|7015.9|3807
1636632000000|2021-11-11 12:00:00|7027|7024|7026.6|7024.8|7034.8|7032.6|7023.2|7020.9|4383
1636635600000|2021-11-11 13:00:00|7026.7|7024.9|7030.8|7029|7031.6|7029.1|7019.3|7017|4742
1636639200000|2021-11-11 14:00:00|7031.5|7028.5|7036.2|7034.4|7040.2|7037.8|7025.7|7023.7|4958
1636642800000|2021-11-11 15:00:00|7036.3|7034.5|7035.9|7034.1|7038.4|7036.4|7028.9|7026.8|5286
1636646400000|2021-11-11 16:00:00|7036.6|7033.6|7026.9|7025.1|7038.6|7036.8|7026.5|7024.4|3705
1636650000000|2021-11-11 17:00:00|7027|7025.2|7021.4|7012.5|7028.2|7026|7016.4|7012.1|2880
1636653600000|2021-11-11 18:00:00|7020.1|7013.6|7017.5|7014.5|7027.3|7018.8|7013.4|7010.7|3087
1636657200000|2021-11-11 19:00:00|7017.4|7014.4|7022.9|7019.9|7024|7021.5|7014.7|7012.5|3003
1636660800000|2021-11-11 20:00:00|7022.8|7019.8|7023.9|7020.9|7024.7|7022.6|7020.4|7018.1|2652
1636664400000|2021-11-11 21:00:00|7023.8|7020.8|7022.8|7019.8|7025.9|7021.1|7020.1|7018|1464
1636668000000|2021-11-11 22:00:00|7025.7|7020.1|7020.2|7015.4|7037.2|7024.2|7020.1|7010.8|3146
1636671600000|2021-11-11 23:00:00|7020.1|7015.6|7021.4|7018.4|7023.7|7019.6|7018.1|7015.1|2406
1636675200000|2021-11-12 00:00:00|7021.5|7018.5|7020.6|7017.6|7026.8|7023.8|7018.7|7015.7|2859
1636678800000|2021-11-12 01:00:00|7020.7|7017.7|7000|6997|7021.5|7018.5|6998.7|6996.3|3815
1636682400000|2021-11-12 02:00:00|7000.1|6997.1|7005.1|7003.3|7007.8|7006|6997.9|6995.5|2974
1636686000000|2021-11-12 03:00:00|7005|7003.2|7002.3|7000.5|7005.3|7003.5|6998.3|6996.2|2324
1636689600000|2021-11-12 04:00:00|7002.4|7000.6|7005.8|7004|7006|7004.1|7000.5|6998.3|1859
1636693200000|2021-11-12 05:00:00|7005.7|7003.9|7013.1|7011.3|7013.7|7011.9|7003.8|7002|2258
1636696800000|2021-11-12 06:00:00|7013|7011.2|7022.6|7020.8|7022.7|7020.9|7011.2|7009.4|2482
1636700400000|2021-11-12 07:00:00|7022.3|7020.5|7030.7|7028.9|7035.1|7033.1|7017|7014.7|3654
1636704000000|2021-11-12 08:00:00|7030.6|7028.8|7028.9|7025.9|7033|7030.7|7024.1|7021.7|4487
1636707600000|2021-11-12 09:00:00|7029|7026|7015.6|7012.6|7029|7026.2|7014|7011.9|4177
1636711200000|2021-11-12 10:00:00|7015.7|7012.7|7015.7|7012.7|7019.2|7016.8|7012.2|7009.6|3992
1636714800000|2021-11-12 11:00:00|7015.1|7013.3|7016.3|7014.5|7019.9|7017.9|7011.4|7009|3460
1636718400000|2021-11-12 12:00:00|7016.4|7014.6|7024.8|7023|7028.8|7026.5|7015.8|7013.4|4181
1636722000000|2021-11-12 13:00:00|7024.7|7022.9|7030.8|7029|7032.7|7030.5|7023.7|7021.3|4708
1636725600000|2021-11-12 14:00:00|7030.6|7028.8|7023.6|7020.6|7038.3|7036.4|7022|7019.9|4780
1636729200000|2021-11-12 15:00:00|7023.7|7020.7|7036.1|7034.3|7043.1|7040.7|7023.7|7020.7|5950
1636732800000|2021-11-12 16:00:00|7036|7034.2|7039|7037.2|7043|7040.7|7035.6|7033.6|4279
1636736400000|2021-11-12 17:00:00|7038.9|7037.1|7044.4|7041.4|7045.6|7043.4|7038.4|7036.6|3220
1636740000000|2021-11-12 18:00:00|7044.5|7041.5|7046|7043|7048.5|7046.1|7043.4|7041|2056
1636743600000|2021-11-12 19:00:00|7045.4|7043.6|7043.2|7041.4|7048.8|7046.9|7043|7040.8|2085
1636747200000|2021-11-12 20:00:00|7043.1|7041.3|7047|7045.2|7049.3|7046.9|7043.1|7040.9|2111
1636750800000|2021-11-12 21:00:00|7046.9|7045.1|7047.9|7037.3|7050.6|7046.3|7040.7|7030|2393
1636923600000|2021-11-14 21:00:00|7048.1|7037.6|7041.5|7037.5|7049.5|7038|7039|7030.5|187
1636927200000|2021-11-14 22:00:00|7047|7033|7041.5|7038.2|7055|7044.9|7038.5|7025.5|2930
1636930800000|2021-11-14 23:00:00|7041.6|7038.4|7043.2|7041.4|7048.1|7045.1|7041.4|7037|1622
1636934400000|2021-11-15 00:00:00|7043.8|7040.8|7042.8|7039.8|7045.2|7042.9|7033.1|7030.6|4402
1636938000000|2021-11-15 01:00:00|7042.7|7039.7|7048.9|7045.9|7049.3|7046.7|7035.6|7033.1|4944
1636941600000|2021-11-15 02:00:00|7049|7046|7048|7046.2|7052.4|7050.1|7043.7|7041.3|4449
1636945200000|2021-11-15 03:00:00|7047.8|7046|7049|7047.2|7051.5|7048.9|7046.7|7044.9|3153
1636948800000|2021-11-15 04:00:00|7048.9|7047.1|7048.6|7046.8|7051|7049.2|7047.7|7045.2|2309
1636952400000|2021-11-15 05:00:00|7048.7|7046.9|7055.8|7054|7056.5|7054.7|7048.5|7046.7|2189
1636956000000|2021-11-15 06:00:00|7055.9|7054.1|7054|7051|7058|7055.8|7051.4|7049.6|2633
1636959600000|2021-11-15 07:00:00|7053.9|7050.9|7059.8|7058|7060.8|7059|7053.4|7050.9|2899
1636963200000|2021-11-15 08:00:00|7060|7058.2|7068.7|7065.7|7069.9|7067.4|7051.9|7049.6|4835
1636966800000|2021-11-15 09:00:00|7068.6|7065.6|7068.5|7066.7|7072.4|7069.9|7065.4|7063|3770
1636970400000|2021-11-15 10:00:00|7068.7|7066.9|7067.6|7065.8|7072.7|7070.5|7067.1|7064.9|2988
1636974000000|2021-11-15 11:00:00|7067.8|7066|7078.2|7076.4|7082.2|7079.8|7064.9|7062.7|3104
1636977600000|2021-11-15 12:00:00|7078|7076.2|7075.7|7072.7|7079|7077.2|7073.3|7071.5|2638
1636981200000|2021-11-15 13:00:00|7075.6|7072.6|7068.2|7066.4|7078.8|7077|7064.4|7062.4|3313
1636984800000|2021-11-15 14:00:00|7068.1|7066.3|7061.2|7059.4|7071.1|7068.5|7057.3|7055.2|4577
1636988400000|2021-11-15 15:00:00|7061.3|7059.5|7061.4|7059.6|7066.4|7064.3|7058.1|7055.8|4967
1636992000000|2021-11-15 16:00:00|7061.3|7059.5|7058.9|7057.1|7065.4|7063.5|7056|7053.6|3956
1636995600000|2021-11-15 17:00:00|7058.6|7056.8|7048.9|7045.9|7059.5|7057.2|7047.1|7044.8|3972
1636999200000|2021-11-15 18:00:00|7049|7046|7054|7052.2|7066.3|7054.2|7049|7044.8|2699
1637002800000|2021-11-15 19:00:00|7054.1|7052.3|7044.3|7042.5|7054.4|7052.6|7044.2|7042.4|2588
1637006400000|2021-11-15 20:00:00|7044.2|7042.4|7041.7|7039.9|7048.5|7046.1|7040.1|7037.9|3234
1637010000000|2021-11-15 21:00:00|7042.3|7039.3|7047.7|7041.5|7053.8|7043.9|7041.8|7037.1|1841
1637013600000|2021-11-15 22:00:00|7051.5|7042.9|7043|7035.1|7059|7046|7042.1|7032.3|4234
1637017200000|2021-11-15 23:00:00|7042.9|7035.5|7043.9|7042.1|7047.2|7043.5|7040.6|7035.5|1606
1637020800000|2021-11-16 00:00:00|7043.8|7042|7045.9|7044.1|7052.9|7050.5|7041.7|7039.4|2820
1637024400000|2021-11-16 01:00:00|7045.8|7044|7052.1|7050.3|7054.1|7052.1|7045.8|7044|3775
1637028000000|2021-11-16 02:00:00|7052|7050.2|7060.3|7058.5|7063.4|7061.1|7051|7048.7|3397
1637031600000|2021-11-16 03:00:00|7060.2|7058.4|7056.3|7054.5|7065.4|7063.4|7055.7|7053.7|2836
1637035200000|2021-11-16 04:00:00|7056.8|7055|7048.3|7046.5|7057.3|7055.2|7046.4|7044.6|2399
1637038800000|2021-11-16 05:00:00|7048.2|7046.4|7038.6|7036.8|7053.8|7052|7037.2|7034.2|2589
1637042400000|2021-11-16 06:00:00|7038.7|7036.9|7032.1|7029.1|7042.3|7040.4|7030.1|7028.3|3238
1637046000000|2021-11-16 07:00:00|7032.2|7029.2|7035.9|7034.1|7038|7035.6|7029.1|7027.2|4444
1637049600000|2021-11-16 08:00:00|7036|7034.2|7032.3|7030.5|7036.9|7034.4|7025.9|7024.1|4751
1637053200000|2021-11-16 09:00:00|7032.2|7030.4|7028.1|7025.1|7036.1|7033.9|7021.7|7019.4|4236
1637056800000|2021-11-16 10:00:00|7028.2|7025.2|7021.6|7019.8|7029.6|7027.6|7019.5|7017.3|3254
1637060400000|2021-11-16 11:00:00|7021.5|7019.7|7032.7|7030.9|7035.4|7033.3|7019.3|7017.3|3137
1637064000000|2021-11-16 12:00:00|7032.8|7031|7022|7019|7033|7031|7019.1|7016.8|3626
1637067600000|2021-11-16 13:00:00|7021.9|7018.9|7017.4|7014.4|7028.4|7025.6|7013.6|7010.6|5750
1637071200000|2021-11-16 14:00:00|7016.8|7015|7000.4|6998.6|7020.2|7017.5|6998.6|6996.3|6805
1637074800000|2021-11-16 15:00:00|7001.2|6998.2|7000.6|6998.8|7013.5|7011.4|6994.8|6992.6|5504
1637078400000|2021-11-16 16:00:00|7000.7|6998.9|6994.8|6991.8|7003.8|7001.5|6992.6|6990.2|3908
1637082000000|2021-11-16 17:00:00|6994.7|6991.7|6993.6|6990.6|7001.2|6998.7|6992|6989.7|3771
1637085600000|2021-11-16 18:00:00|6993.5|6990.5|7000.1|6998.3|7002.6|7000.4|6992.5|6989.9|2634
1637089200000|2021-11-16 19:00:00|7000.2|6998.4|6997.8|6996|7002.7|7000.3|6993.4|6991.1|2951
1637092800000|2021-11-16 20:00:00|6997.9|6996.1|6990.2|6987.2|6999.3|6996.8|6987|6984.8|3075
1637096400000|2021-11-16 21:00:00|6990.3|6987.3|6993.8|6990.2|7002.6|6990.9|6986.1|6984.3|1980
1637100000000|2021-11-16 22:00:00|6995.2|6989.2|6992.5|6988.6|7002.6|6993|6990.2|6981.2|3978
1637103600000|2021-11-16 23:00:00|6992.8|6988.4|6991.3|6988.3|6999.5|6990.2|6987.8|6984|2156
1637107200000|2021-11-17 00:00:00|6991.4|6988.4|6991.2|6989.4|6993.2|6991.4|6986.9|6984.6|3129
1637110800000|2021-11-17 01:00:00|6991.1|6989.3|6994|6992.2|6999.6|6997.8|6990.4|6988.2|3818
1637114400000|2021-11-17 02:00:00|6993.9|6992.1|6993.9|6992.1|6997.1|6995.3|6990|6988.2|2970
1637118000000|2021-11-17 03:00:00|6994|6992.2|6986.6|6984.8|6994.9|6992.5|6981|6978.6|4104
1637121600000|2021-11-17 04:00:00|6987.2|6984.2|6999.5|6997.7|7000.1|6997.7|6986.7|6984.2|3356
1637125200000|2021-11-17 05:00:00|6999.4|6997.6|6998.4|6996.6|7002.2|7000.4|6997.1|6994.8|2910
1637128800000|2021-11-17 06:00:00|6998.3|6996.5|7005.8|7002.8|7011.5|7009.4|6998.2|6996.4|3359
1637132400000|2021-11-17 07:00:00|7005.7|7002.7|7010.6|7008.8|7020|7018.2|7005.7|7002.7|4510
1637136000000|2021-11-17 08:00:00|7011.1|7008.1|7018.4|7016.6|7021.6|7019.8|7006.5|7004.1|4492
1637139600000|2021-11-17 09:00:00|7018.3|7016.5|7004.8|7003|7019.4|7017.6|7003.1|7000.7|4117
1637143200000|2021-11-17 10:00:00|7004.9|7003.1|6997.7|6995.9|7005.8|7003.5|6996.1|6993.9|3660
1637146800000|2021-11-17 11:00:00|6998.3|6995.3|7011.1|7008.1|7011.9|7009.4|6996.3|6994.2|2935
1637150400000|2021-11-17 12:00:00|7011|7008|7006.9|7003.9|7016.3|7014.3|7004.1|7002.1|3597
1637154000000|2021-11-17 13:00:00|7007.2|7004.2|6997.5|6995.7|7012.6|7010.1|6997.2|6995.2|4425
1637157600000|2021-11-17 14:00:00|6997.6|6995.8|7000.6|6998.8|7005.1|7003.3|6993.1|6991.3|4729
1637161200000|2021-11-17 15:00:00|7000.5|6998.7|7002.5|7000.7|7004.6|7002.6|6990.8|6989|4877
1637164800000|2021-11-17 16:00:00|7002.1|7000.3|7000.6|6998.8|7003.4|7001.1|6988.2|6986.4|3578
1637168400000|2021-11-17 17:00:00|7000.5|6998.7|7001.4|6998.4|7004.3|7002.5|6997.5|6995.3|4180
1637172000000|2021-11-17 18:00:00|7001.3|6998.3|7002|7000.2|7019.4|7006.4|6997.2|6992.5|3985
1637175600000|2021-11-17 19:00:00|7002.7|6999.7|6993.5|6991.7|7002.9|7001|6993.5|6990.9|3320
1637179200000|2021-11-17 20:00:00|6994.1|6991.1|7000|6997|7002|6999.7|6991|6988.6|3376
1637182800000|2021-11-17 21:00:00|6999.5|6997.7|7004.4|6992.8|7008.3|7000.2|6996.6|6991.6|1784
1637186400000|2021-11-17 22:00:00|7004.3|6992.7|6999.9|6995.7|7016.3|7003.3|6997.5|6988.6|3874
1637190000000|2021-11-17 23:00:00|6999.6|6995.8|7004.4|7001.4|7009.7|7003|6998.5|6992.6|2259
1637193600000|2021-11-18 00:00:00|7004.3|7001.3|7005.9|7004.1|7012.1|7009.8|7003.2|7001.2|2776
1637197200000|2021-11-18 01:00:00|7006|7004.2|7000.8|6997.8|7008.3|7006|6995.6|6993.8|3883
1637200800000|2021-11-18 02:00:00|7001|6998|7022.4|7020.6|7031|7028|7000.4|6997.8|5662
1637204400000|2021-11-18 03:00:00|7022.3|7020.5|7025.5|7022.5|7030.1|7027.6|7014.9|7012.7|3378
1637208000000|2021-11-18 04:00:00|7025.4|7022.4|7024|7022.2|7031.1|7029.2|7023.2|7021.4|2863
1637211600000|2021-11-18 05:00:00|7023.9|7022.1|7027.1|7025.3|7027.8|7025.9|7020|7017.6|3376
1637215200000|2021-11-18 06:00:00|7027.2|7025.4|7029|7027.2|7033.6|7031.8|7024.8|7023|3378
1637218800000|2021-11-18 07:00:00|7029.6|7026.6|7046.2|7044.4|7047.8|7045.4|7029.1|7026.6|4422
1637222400000|2021-11-18 08:00:00|7046.3|7044.5|7039.7|7037.9|7047.1|7045.3|7033.9|7032.1|4568
1637226000000|2021-11-18 09:00:00|7039.8|7038|7046.9|7043.9|7053.1|7050.5|7038.4|7035.9|3777
1637229600000|2021-11-18 10:00:00|7046.8|7043.8|7050.3|7047.3|7052.9|7050.7|7043|7040.9|3899
1637233200000|2021-11-18 11:00:00|7050.4|7047.4|7046.3|7043.3|7053.9|7052|7045.4|7043.1|3179
1637236800000|2021-11-18 12:00:00|7046.2|7043.2|7043.8|7042|7051.1|7048.7|7037.2|7035|3618
1637240400000|2021-11-18 13:00:00|7043.7|7041.9|7029.2|7027.4|7048|7045.8|7027.5|7024.5|5453
1637244000000|2021-11-18 14:00:00|7029.3|7027.5|7030.2|7027.2|7040.9|7038.5|7025.1|7022.8|5499
1637247600000|2021-11-18 15:00:00|7030.1|7027.1|7019.8|7016.8|7031.7|7029.3|7009.6|7006.6|6115
1637251200000|2021-11-18 16:00:00|7019.9|7016.9|7029.9|7028.1|7034|7031.7|7017|7014.4|5080
1637254800000|2021-11-18 17:00:00|7029.7|7027.9|7033.4|7030.4|7040.3|7037.9|7029.4|7027.4|4279
1637258400000|2021-11-18 18:00:00|7033.1|7030.1|7034.1|7031.1|7038.3|7035.8|7031.2|7021.4|2465
1637262000000|2021-11-18 19:00:00|7033.6|7031.8|7036.5|7034.7|7038|7035.6|7030.8|7028.5|2865
1637265600000|2021-11-18 20:00:00|7036.4|7034.6|7043.6|7041.8|7045.1|7042.6|7035.4|7032.9|2760
1637269200000|2021-11-18 21:00:00|7043.5|7041.7|7048.8|7042.4|7053.1|7046.5|7041.8|7032.8|2008
1637272800000|2021-11-18 22:00:00|7048.9|7032.8|7045.8|7037.7|7053.6|7045.2|7044.1|7031.6|5003
1637276400000|2021-11-18 23:00:00|7045.3|7037.6|7042.8|7039.8|7048.5|7045.1|7042.1|7037.3|1618
1637280000000|2021-11-19 00:00:00|7042.7|7039.7|7037.1|7035.3|7044.2|7042.4|7036.3|7034.5|2231
1637283600000|2021-11-19 01:00:00|7037.2|7035.4|7043.6|7041.8|7045.8|7043.9|7028|7025.8|3612
1637287200000|2021-11-19 02:00:00|7043.7|7041.9|7036.1|7034.3|7047.4|7045.1|7035.8|7033.3|3388
1637290800000|2021-11-19 03:00:00|7036.2|7034.4|7037.8|7036|7041.8|7039.6|7035.1|7032.6|2513
1637294400000|2021-11-19 04:00:00|7037.7|7035.9|7035.3|7033.5|7039.6|7037.7|7035.2|7033.3|1893
1637298000000|2021-11-19 05:00:00|7035.4|7033.6|7043.1|7041.3|7044.3|7042.5|7035.1|7032.7|2371
1637301600000|2021-11-19 06:00:00|7042.8|7041|7041.6|7038.6|7046.1|7043.8|7039.6|7037.3|2787
1637305200000|2021-11-19 07:00:00|7042.1|7039.1|7032.8|7031|7044.9|7042.9|7032.4|7030.3|3458
1637308800000|2021-11-19 08:00:00|7033.1|7031.3|7021.4|7018.4|7036.8|7035|7019.6|7017|4839
1637312400000|2021-11-19 09:00:00|7021.3|7018.3|7008.1|7005.1|7021.4|7018.9|7005.6|7003.2|6756
1637316000000|2021-11-19 10:00:00|7008.2|7005.2|7007.3|7005.5|7010.7|7008.4|6996.4|6993.4|6639
1637319600000|2021-11-19 11:00:00|7007.2|7005.4|7006.9|7005.1|7009.2|7007.4|6999.5|6997.7|5278
1637323200000|2021-11-19 12:00:00|7007|7005.2|6997.7|6994.7|7012.8|7010.9|6995.3|6992.8|5150
1637326800000|2021-11-19 13:00:00|6997.8|6994.8|7010.1|7008.3|7015.6|7013.8|6992.4|6989.9|6089
1637330400000|2021-11-19 14:00:00|7010|7008.2|7016.1|7014.3|7026.9|7024.3|7009.7|7007.3|7098
1637334000000|2021-11-19 15:00:00|7016.5|7013.5|7015.5|7012.5|7023.6|7021.4|7007.4|7005.2|6361
1637337600000|2021-11-19 16:00:00|7015.4|7012.4|7018.1|7015.1|7022.5|7020.4|7013|7010.5|4535
1637341200000|2021-11-19 17:00:00|7017.4|7015.6|7003.1|7000.1|7019.1|7016.8|6997.9|6995.1|5277
1637344800000|2021-11-19 18:00:00|7003|7000|7001.3|6998.3|7007.8|7005.1|6997.7|6995.3|4386
1637348400000|2021-11-19 19:00:00|7000.7|6998.9|6995.3|6993.5|7005.3|7002.9|6994.2|6991.8|2796
1637352000000|2021-11-19 20:00:00|6995.1|6993.3|6996.2|6994.4|6999|6996.9|6994|6991.7|3159
1637355600000|2021-11-19 21:00:00|6996|6994.2|7004.3|6991.3|7011.4|6998.4|6993.7|6990.2|2062
1637528400000|2021-11-21 21:00:00|7013.3|7000.1|7013.6|7003.2|7019.8|7004.1|7011.9|6992.9|158
1637532000000|2021-11-21 22:00:00|7014|7003|6996.3|6992.4|7019.2|7003.2|6996.1|6986|2586
1637535600000|2021-11-21 23:00:00|6996.7|6991.6|6990.9|6989.1|6997.1|6993.9|6989.4|6987|2503
1637539200000|2021-11-22 00:00:00|6991|6989.2|6990.3|6988.5|6998.7|6996.9|6986.5|6984.2|3758
1637542800000|2021-11-22 01:00:00|6990.2|6988.4|6990.9|6989.1|7000.5|6998.7|6988.5|6986.2|4132
1637546400000|2021-11-22 02:00:00|6991|6989.2|6992.8|6991|6997.1|6994.9|6989.8|6988|3423
1637550000000|2021-11-22 03:00:00|6992.7|6990.9|6991.8|6990|6993.2|6991.4|6983.9|6981.6|2989
1637553600000|2021-11-22 04:00:00|6991.7|6989.9|7006.3|7003.3|7008.1|7005.9|6991.7|6989.9|2942
1637557200000|2021-11-22 05:00:00|7006.2|7003.2|7013.3|7010.3|7014.7|7012.7|6997.7|6995.6|2764
1637560800000|2021-11-22 06:00:00|7013.1|7010.1|7003.7|7001.9|7014.1|7012.3|7003.6|7001.8|3482
1637564400000|2021-11-22 07:00:00|7003.9|7002.1|7007.3|7005.5|7011.9|7009.7|7001.1|6998.8|4417
1637568000000|2021-11-22 08:00:00|7007.5|7005.7|6999.2|6996.2|7014.5|7012.5|6996.6|6994.5|5870
1637571600000|2021-11-22 09:00:00|6999.1|6996.1|6999.1|6997.3|7009|7007.2|6993.3|6991.1|4544
1637575200000|2021-11-22 10:00:00|6999.2|6997.4|7006.4|7004.6|7011.1|7009.3|6998.6|6996.7|3695
1637578800000|2021-11-22 11:00:00|7006.2|7004.4|7002.7|7000.9|7010|7007.9|6998.8|6996.4|4017
1637582400000|2021-11-22 12:00:00|7002.8|7001|7005.9|7002.9|7012.4|7010.1|7000.8|6998.4|4043
1637586000000|2021-11-22 13:00:00|7005.3|7003.5|7011.9|7008.9|7015.3|7012.9|7002.5|7000.5|4819
1637589600000|2021-11-22 14:00:00|7012|7009|6986.2|6983.2|7012|7009|6975.2|6973|7503
1637593200000|2021-11-22 15:00:00|6986.3|6983.3|6974|6972.2|6987.1|6984.4|6964.5|6962.7|5861
1637596800000|2021-11-22 16:00:00|6973.8|6972|6966.8|6965|6979.2|6977.2|6964.5|6962.7|4834
1637600400000|2021-11-22 17:00:00|6966.9|6965.1|6961.3|6955.7|6968.5|6966.2|6955.8|6954|4509
1637604000000|2021-11-22 18:00:00|6960.5|6955.8|6959|6957.2|6967.8|6959.5|6955.1|6951.3|3268
1637607600000|2021-11-22 19:00:00|6959.1|6957.3|6954.8|6953|6961.2|6958.8|6954.7|6952.9|2929
1637611200000|2021-11-22 20:00:00|6954.7|6952.9|6953.2|6951.4|6961.6|6959.6|6951.8|6949.9|3186
1637614800000|2021-11-22 21:00:00|6953.3|6951.5|6962.2|6949.2|6969.7|6956.7|6949|6947.1|2175
1637618400000|2021-11-22 22:00:00|6963.7|6950.7|6956.7|6951.1|6979.1|6966.1|6954.2|6945.3|4236
1637622000000|2021-11-22 23:00:00|6957|6951.5|6949.6|6947.8|6962.8|6956.9|6949.5|6947.1|2394
1637625600000|2021-11-23 00:00:00|6949.7|6947.9|6953.1|6950.1|6958.4|6956.2|6947.5|6945.2|2551
1637629200000|2021-11-23 01:00:00|6953.3|6950.3|6953.8|6952|6960.9|6958.6|6950.1|6947.6|3331
1637632800000|2021-11-23 02:00:00|6953.9|6952.1|6941.6|6939.8|6953.9|6952.1|6934.1|6932|3635
1637636400000|2021-11-23 03:00:00|6941.7|6939.9|6937.6|6935.8|6946|6943.8|6937|6934.5|3174
1637640000000|2021-11-23 04:00:00|6937.7|6935.9|6928.7|6926.9|6938.4|6936|6928|6926.2|2561
1637643600000|2021-11-23 05:00:00|6928.6|6926.8|6927.1|6925.3|6933.6|6931.8|6925.2|6923.4|2991
1637647200000|2021-11-23 06:00:00|6927.2|6925.4|6931|6929.2|6932.3|6930.5|6926.8|6924.7|3392
1637650800000|2021-11-23 07:00:00|6931.5|6929.7|6942.8|6941|6951.3|6948.6|6927.4|6925.6|5985
1637654400000|2021-11-23 08:00:00|6942.4|6940.6|6935.6|6932.6|6942.6|6940.8|6927.5|6924.9|7246
1637658000000|2021-11-23 09:00:00|6935.7|6932.7|6933.2|6931.4|6941.8|6939.1|6927.8|6925.6|5577
1637661600000|2021-11-23 10:00:00|6933.3|6931.5|6926.4|6924.6|6943.9|6941.6|6926|6923.8|4439
1637665200000|2021-11-23 11:00:00|6926.7|6924.9|6922.1|6920.3|6931.8|6929.2|6921.2|6919.4|4551
1637668800000|2021-11-23 12:00:00|6922.2|6920.4|6918.5|6916.7|6927|6925.2|6916.9|6915.1|4191
1637672400000|2021-11-23 13:00:00|6918.4|6916.6|6932.5|6930.7|6941.3|6939.5|6918.3|6916.5|5985
1637676000000|2021-11-23 14:00:00|6932.6|6930.8|6942.8|6939.8|6945.8|6943.9|6931.7|6928.4|5748
1637679600000|2021-11-23 15:00:00|6942.2|6940.4|6947.5|6945.7|6950|6947.4|6929.5|6927.2|6766
1637683200000|2021-11-23 16:00:00|6947.4|6945.6|6944.7|6942.9|6949.8|6947.7|6939.3|6937.4|5568
1637686800000|2021-11-23 17:00:00|6944.5|6942.7|6949|6942.1|6956.2|6954|6940.9|6939.1|4572
1637690400000|2021-11-23 18:00:00|6948.6|6941.3|6945.1|6942.1|6952.8|6946.9|6937|6934.6|4006
1637694000000|2021-11-23 19:00:00|6945.2|6942.2|6952.3|6950.5|6953.1|6951.3|6940|6938.1|3432
1637697600000|2021-11-23 20:00:00|6952.6|6950.8|6955.6|6952.6|6958|6955.5|6946.9|6944.7|4091
1637701200000|2021-11-23 21:00:00|6955.5|6952.5|6954.9|6942.3|6956.7|6954.4|6949.6|6942|1998
1637704800000|2021-11-23 22:00:00|6956.4|6944.3|6954.4|6948.8|6957.3|6951|6947.8|6934.8|2308
1637708400000|2021-11-23 23:00:00|6954.2|6948.9|6953|6951.2|6958.6|6955.6|6951.7|6948.7|1628
1637712000000|2021-11-24 00:00:00|6952.9|6951.1|6948.3|6936.6|6957.8|6954.9|6941.5|6931.3|3084
1637715600000|2021-11-24 01:00:00|6947.7|6939|6927.2|6924.2|6956.8|6951.4|6916.9|6912.3|6317
1637719200000|2021-11-24 02:00:00|6927|6924|6920.9|6917.9|6932.4|6929.5|6917.1|6914.1|4295
1637722800000|2021-11-24 03:00:00|6921|6918|6910.6|6908.8|6922.3|6919.9|6908.5|6905.5|3184
1637726400000|2021-11-24 04:00:00|6910.5|6908.7|6905.5|6902.5|6911.3|6908.7|6897.3|6894.3|3225
1637730000000|2021-11-24 05:00:00|6904.9|6903.1|6909.1|6906.1|6910.1|6907.8|6903.2|6900.7|3092
1637733600000|2021-11-24 06:00:00|6909.2|6906.2|6920.4|6917.4|6921.3|6918.3|6908.3|6906|3855
1637737200000|2021-11-24 07:00:00|6920.5|6917.5|6912.4|6909.4|6922.1|6919.6|6908.6|6906.3|4461
1637740800000|2021-11-24 08:00:00|6912.3|6909.3|6915.5|6912.5|6925.3|6922.3|6908.1|6905.3|5772
1637744400000|2021-11-24 09:00:00|6915.7|6912.7|6910.1|6907.1|6923.4|6920.5|6909.3|6906.8|5447
1637748000000|2021-11-24 10:00:00|6910.2|6907.2|6904.1|6902.3|6919.9|6917.3|6904|6901.8|4707
1637751600000|2021-11-24 11:00:00|6904|6902.2|6905.5|6902.5|6909.3|6907.5|6902.6|6900.7|3781
1637755200000|2021-11-24 12:00:00|6905|6902|6893.7|6890.7|6908.7|6906.6|6892|6889.7|4366
1637758800000|2021-11-24 13:00:00|6893.6|6890.6|6881.9|6880.1|6896|6894.2|6879.9|6877.7|5967
1637762400000|2021-11-24 14:00:00|6882.1|6880.3|6877|6874|6886.4|6884.6|6873.4|6871.6|7419
1637766000000|2021-11-24 15:00:00|6877.1|6874.1|6869.5|6866.5|6883.2|6880.6|6867|6864.6|7037
1637769600000|2021-11-24 16:00:00|6869.6|6866.6|6869.6|6866.6|6878.2|6876.3|6866.1|6864.3|5274
1637773200000|2021-11-24 17:00:00|6869.9|6866.9|6860.6|6857.6|6870|6867.8|6856.4|6854.6|3705
1637776800000|2021-11-24 18:00:00|6860.4|6857.4|6863.9|6860.7|6867.9|6865.8|6860.4|6857.4|2430
1637780400000|2021-11-24 19:00:00|6863.8|6860.6|6867.9|6866.1|6872.9|6870.6|6861.6|6859.2|4984
1637784000000|2021-11-24 20:00:00|6867.5|6865.7|6874.6|6872.8|6875.6|6873.3|6866.5|6864.7|3088
1637787600000|2021-11-24 21:00:00|6874.5|6872.7|6879.8|6872.1|6879.8|6874.2|6871.9|6868.7|2042
1637791200000|2021-11-24 22:00:00|6877.6|6870.4|6879.4|6873.5|6885.9|6874.2|6875.6|6862.6|1787
1637794800000|2021-11-24 23:00:00|6879.1|6873.4|6876|6873|6879.1|6875.7|6873.9|6866.6|1650
1637798400000|2021-11-25 00:00:00|6876.1|6873.1|6888.5|6886.7|6892.2|6889.8|6875.4|6873|2850
1637802000000|2021-11-25 01:00:00|6888.3|6886.5|6882.3|6880.5|6895.2|6892.9|6881.9|6879.4|3391
1637805600000|2021-11-25 02:00:00|6882.4|6880.6|6881.2|6879.4|6883.5|6881.7|6877.9|6875.4|2555
1637809200000|2021-11-25 03:00:00|6881.3|6879.5|6876.8|6875|6883.3|6881.2|6876.5|6874.1|1940
1637812800000|2021-11-25 04:00:00|6876.7|6874.9|6873.2|6871.4|6877.7|6875.6|6871.1|6869|1708
1637816400000|2021-11-25 05:00:00|6873.1|6871.3|6870.7|6867.7|6875.1|6872.8|6866.3|6864.3|2212
1637820000000|2021-11-25 06:00:00|6870.8|6867.8|6869.8|6866.8|6874.5|6872.6|6868.4|6866.1|2167
1637823600000|2021-11-25 07:00:00|6869.7|6866.7|6874.4|6871.4|6882.3|6879.8|6868.9|6866.5|3337
1637827200000|2021-11-25 08:00:00|6874.2|6871.2|6863.8|6860.8|6876.1|6873.6|6861.3|6859|3705
1637830800000|2021-11-25 09:00:00|6863.6|6861.8|6857.8|6856|6866.9|6864.5|6851|6848.5|3605
1637834400000|2021-11-25 10:00:00|6857.5|6855.7|6851.7|6848.7|6858.2|6856.4|6850.3|6847.9|3054
1637838000000|2021-11-25 11:00:00|6851.6|6848.6|6850.9|6849.1|6854.2|6851.7|6848|6846.2|2976
1637841600000|2021-11-25 12:00:00|6851|6849.2|6844.9|6843.1|6853.2|6851.3|6844.9|6842.7|2709
1637845200000|2021-11-25 13:00:00|6844.6|6842.8|6848.3|6845.3|6851.5|6848.5|6844.3|6841.9|3623
1637848800000|2021-11-25 14:00:00|6848.2|6845.2|6851.8|6848.8|6852.3|6849.8|6841.2|6838.8|2738
1637852400000|2021-11-25 15:00:00|6851.4|6848.4|6857.3|6855.5|6860.6|6858.2|6846.1|6843.8|3671
1637856000000|2021-11-25 16:00:00|6857.5|6855.7|6860.4|6857.4|6862.2|6859.8|6853.5|6851.2|2710
1637859600000|2021-11-25 17:00:00|6860.3|6857.3|6863.9|6850.9|6866.7|6857.6|6853.5|6847.9|2065
1637863200000|2021-11-25 18:00:00|6864|6851|6862.5|6851.9|6876.5|6863.5|6855.4|6843.3|7365
1637866800000|2021-11-25 19:00:00|6862.3|6852.1|6859.9|6854.3|6866.5|6858.6|6858.4|6851|4907
1637870400000|2021-11-25 20:00:00|6860.2|6854|6859.5|6853.9|6864.2|6857|6858.3|6851.5|3957
1637874000000|2021-11-25 21:00:00|6858.8|6853.8|6866.4|6853.4|6867.1|6856.4|6855.9|6843.9|5295
1637877600000|2021-11-25 22:00:00|6866.1|6853.3|6856.7|6850.7|6867.4|6855.2|6855|6848.7|1618
1637881200000|2021-11-25 23:00:00|6856.6|6850.9|6845.1|6842.1|6858|6855.4|6844.4|6841.8|2060
1637884800000|2021-11-26 00:00:00|6845.2|6842.2|6844.4|6841.4|6852.5|6849.5|6838|6835|4636
1637888400000|2021-11-26 01:00:00|6844.9|6841.9|6836.1|6833.1|6848.7|6845.7|6829.4|6826.9|5116
1637892000000|2021-11-26 02:00:00|6836.3|6833.3|6831.9|6828.9|6838.8|6836.4|6826.1|6823.1|4640
1637895600000|2021-11-26 03:00:00|6832|6829|6824|6822.2|6832.1|6829.5|6818.5|6816.2|4589
1637899200000|2021-11-26 04:00:00|6824.1|6822.3|6826.1|6824.3|6829.3|6827.5|6823.2|6821.1|3325
1637902800000|2021-11-26 05:00:00|6826.2|6824.4|6826.4|6823.4|6827.9|6825.4|6817.1|6814.8|3553
1637906400000|2021-11-26 06:00:00|6826.5|6823.5|6814.9|6811.9|6827|6824.6|6812|6809.8|4575
1637910000000|2021-11-26 07:00:00|6814.3|6811.3|6813.1|6811.3|6817|6814|6808|6805.5|6360
1637913600000|2021-11-26 08:00:00|6813.7|6810.7|6826.4|6823.4|6827.4|6825.1|6805.9|6803.3|8049
1637917200000|2021-11-26 09:00:00|6826.8|6823.8|6822.9|6821.1|6836.8|6834.8|6816.8|6814|6760
1637920800000|2021-11-26 10:00:00|6822.8|6821|6820.9|6817.9|6830.2|6827.7|6815.8|6812.9|6176
1637924400000|2021-11-26 11:00:00|6821|6818|6822.9|6819.9|6830.4|6827.9|6821|6818|5733
1637928000000|2021-11-26 12:00:00|6823|6820|6829.3|6827.5|6833.7|6831|6821.8|6819.4|5392
1637931600000|2021-11-26 13:00:00|6829.2|6827.4|6821.1|6818.1|6832.2|6829.9|6820.1|6817.7|6461
1637935200000|2021-11-26 14:00:00|6820.4|6818.6|6818.4|6815.4|6824|6821|6810.8|6808.4|6468
1637938800000|2021-11-26 15:00:00|6818.2|6815.2|6823.4|6821.6|6829.2|6826.2|6808.5|6806.2|7514
1637942400000|2021-11-26 16:00:00|6824|6821|6824.7|6821.7|6829.6|6826.7|6814.6|6812.1|7254
1637946000000|2021-11-26 17:00:00|6825|6822|6823.6|6820.6|6831.9|6829.2|6818.5|6816.2|5684
1637949600000|2021-11-26 18:00:00|6823.7|6820.7|6818.5|6813.3|6827.2|6824.2|6815.7|6811.5|7071
1637953200000|2021-11-26 19:00:00|6818.1|6813.4|6816.4|6811.7|6821|6816.7|6814.8|6810.8|3769
1637956800000|2021-11-26 20:00:00|6816.6|6811.8|6824.1|6812.9|6825.2|6816.3|6810.4|6802.3|5538
1637960400000|2021-11-26 21:00:00|6824.2|6812.3|6826.9|6813.9|6835|6822|6819.3|6807.1|2542
1638133200000|2021-11-28 21:00:00|6841.7|6837.7|6837.9|6833.9|6846.4|6837.7|6835.4|6819.8|447
1638136800000|2021-11-28 22:00:00|6838|6834|6822.9|6811.9|6846|6834.2|6815.3|6803.4|3691
1638140400000|2021-11-28 23:00:00|6822.7|6812.9|6826.5|6823.5|6833.2|6829.8|6819.3|6810.9|5291
1638144000000|2021-11-29 00:00:00|6826.7|6823.7|6826.3|6823.3|6835.7|6832.7|6820.3|6817.3|5029
1638147600000|2021-11-29 01:00:00|6826.4|6823.4|6835.3|6833.5|6836.8|6834.7|6823.1|6820.3|4669
1638151200000|2021-11-29 02:00:00|6835.2|6833.4|6833.5|6830.5|6836.6|6834.3|6824.6|6822.4|4185
1638154800000|2021-11-29 03:00:00|6833.6|6830.6|6836.7|6833.7|6837.5|6835.6|6826|6824.2|3386
1638158400000|2021-11-29 04:00:00|6836.8|6833.8|6829.8|6828|6837.8|6835.6|6827.8|6826|2913
1638162000000|2021-11-29 05:00:00|6829.6|6827.8|6833.4|6831.6|6835.7|6833.6|6825.2|6823.4|3650
1638165600000|2021-11-29 06:00:00|6833.5|6831.7|6831|6828|6833.8|6832|6824.6|6822.8|4082
1638169200000|2021-11-29 07:00:00|6831.1|6828.1|6833.3|6831.5|6837|6834.6|6826.9|6824.8|4444
1638172800000|2021-11-29 08:00:00|6833.9|6830.9|6830.3|6827.3|6835.4|6833.1|6821.9|6819.8|5856
1638176400000|2021-11-29 09:00:00|6830.2|6827.2|6831.7|6829.9|6836.9|6835.1|6829.6|6826.7|4987
1638180000000|2021-11-29 10:00:00|6831.8|6830|6828.8|6827|6840|6838.2|6827.2|6825.4|3662
1638183600000|2021-11-29 11:00:00|6828.7|6826.9|6823.2|6821.4|6831.8|6830|6823.2|6821|3795
1638187200000|2021-11-29 12:00:00|6823.5|6821.7|6816.4|6814.6|6825|6823.2|6811|6809.2|3994
1638190800000|2021-11-29 13:00:00|6816.3|6814.5|6812.1|6810.3|6819.7|6817.9|6810.1|6808.3|5117
1638194400000|2021-11-29 14:00:00|6812.3|6810.5|6803.2|6800.2|6818.7|6816.9|6800.5|6798.7|5442
1638198000000|2021-11-29 15:00:00|6803.1|6800.1|6793.1|6791.3|6810.9|6809.1|6792.2|6790.4|6256
1638201600000|2021-11-29 16:00:00|6793.2|6791.4|6789.7|6787.9|6799.4|6797.6|6789.1|6787.3|4781
1638205200000|2021-11-29 17:00:00|6789.6|6787.8|6803|6801.2|6804.4|6802.6|6788.9|6787.1|3429
1638208800000|2021-11-29 18:00:00|6802.9|6801.1|6804.7|6802.9|6809.9|6808.1|6802.9|6800.5|2917
1638212400000|2021-11-29 19:00:00|6804.8|6803|6807.5|6805.7|6807.7|6805.9|6802.1|6800.3|3090
1638216000000|2021-11-29 20:00:00|6807.6|6805.8|6809.7|6807.9|6812.2|6810.4|6805.1|6803.3|3410
1638219600000|2021-11-29 21:00:00|6809.6|6807.8|6827.5|6821.4|6829.3|6824.4|6808.2|6806.4|2577
1638223200000|2021-11-29 22:00:00|6830.2|6825|6826.7|6819.4|6832.3|6825.9|6824.5|6816|3290
1638226800000|2021-11-29 23:00:00|6826.6|6819.9|6830.8|6829|6836.8|6834.6|6824|6819.7|2181
1638230400000|2021-11-30 00:00:00|6831.2|6828.2|6817|6815.2|6831.6|6829.8|6816.4|6814.5|3133
1638234000000|2021-11-30 01:00:00|6816.9|6815.1|6831.9|6830.1|6833.8|6832|6816.6|6814.8|3540
1638237600000|2021-11-30 02:00:00|6831.8|6830|6831.9|6830.1|6834.8|6833|6828.7|6826.9|3117
1638241200000|2021-11-30 03:00:00|6831.8|6830|6829.3|6827.5|6836.2|6834.4|6828.4|6826.6|2685
1638244800000|2021-11-30 04:00:00|6829.4|6827.6|6828|6826.2|6830.8|6829|6825.8|6824|2600
1638248400000|2021-11-30 05:00:00|6827.9|6826.1|6795.3|6793.5|6829.8|6828|6791.6|6789.8|6470
1638252000000|2021-11-30 06:00:00|6795.4|6793.6|6799.1|6797.3|6803.3|6801.5|6781.9|6779.3|5995
1638255600000|2021-11-30 07:00:00|6798.8|6797|6808.2|6806.4|6810.4|6808.6|6793|6791|6096
1638259200000|2021-11-30 08:00:00|6808.5|6806.7|6813.3|6811.5|6815.6|6813.8|6804.6|6802.8|5678
1638262800000|2021-11-30 09:00:00|6813.1|6811.3|6824.4|6822.6|6826|6824.2|6803.1|6801.3|5532
1638266400000|2021-11-30 10:00:00|6824.5|6822.7|6816.5|6814.7|6829.7|6827.9|6816.5|6814.7|4745
1638270000000|2021-11-30 11:00:00|6816.6|6814.8|6818.3|6816.5|6825.1|6823.3|6814.3|6812.5|4660
1638273600000|2021-11-30 12:00:00|6818.1|6816.3|6825.1|6823.3|6825.1|6823.3|6816.6|6814.8|4670
1638277200000|2021-11-30 13:00:00|6825.3|6823.5|6829.2|6827.4|6838|6836.2|6822.8|6821|5120
1638280800000|2021-11-30 14:00:00|6829.9|6826.9|6833.7|6829.2|6843.7|6841.8|6826.9|6824.3|6257
1638284400000|2021-11-30 15:00:00|6837.9|6833.9|6788.1|6785.1|6857.1|6855.3|6779.7|6777.1|9138
1638288000000|2021-11-30 16:00:00|6788|6785|6796.2|6794.4|6802.1|6800.3|6773.9|6771.3|9194
1638291600000|2021-11-30 17:00:00|6796.3|6794.5|6813.1|6809|6814.8|6813|6787.9|6786.1|7173
1638295200000|2021-11-30 18:00:00|6813.2|6809.1|6817.5|6815.7|6821.8|6820|6804.8|6803|5500
1638298800000|2021-11-30 19:00:00|6817.6|6815.8|6822.9|6821.1|6823.1|6821.3|6812.8|6811|5382
1638302400000|2021-11-30 20:00:00|6823.1|6821.3|6824.9|6823.1|6830.8|6829|6820.6|6818.5|5623
1638306000000|2021-11-30 21:00:00|6824.8|6823|6824.5|6819.6|6829.3|6827.5|6822.7|6815.4|2735
1638309600000|2021-11-30 22:00:00|6824.8|6818.4|6820.5|6815.9|6828.6|6820.2|6813.9|6800.9|4325
1638313200000|2021-11-30 23:00:00|6820|6816|6824.9|6823.1|6830.6|6828.4|6819.9|6816|3522
1638316800000|2021-12-01 00:00:00|6824.8|6823|6824.9|6823.1|6829.3|6827.5|6818.9|6817.1|4465
1638320400000|2021-12-01 01:00:00|6824.8|6823|6832.1|6830.3|6835.9|6833.8|6822.2|6820.4|4812
1638324000000|2021-12-01 02:00:00|6832.2|6830.4|6847.9|6846.1|6848.1|6846.3|6832.2|6830.4|4289
1638327600000|2021-12-01 03:00:00|6847.8|6846|6853.1|6851.3|6859.9|6858|6847.5|6845.7|3572
1638331200000|2021-12-01 04:00:00|6853.5|6851.7|6857.9|6856.1|6858.5|6856.7|6852.9|6851.1|2916
1638334800000|2021-12-01 05:00:00|6858|6856.2|6857.9|6856.1|6864|6862.2|6854.8|6853|2868
1638338400000|2021-12-01 06:00:00|6858|6856.2|6856.2|6854.4|6861.4|6859.6|6853.5|6851.7|3631
1638342000000|2021-12-01 07:00:00|6855.9|6854.1|6848.9|6847.1|6860.5|6858.7|6840.7|6838.9|5003
1638345600000|2021-12-01 08:00:00|6848.7|6846.9|6838.8|6837|6855.8|6854|6835.6|6833.8|5956
1638349200000|2021-12-01 09:00:00|6838.7|6836.9|6850.7|6848.9|6854.6|6852.8|6838|6835.8|5049
1638352800000|2021-12-01 10:00:00|6850.8|6849|6849.4|6847.6|6860.8|6859|6840.8|6839|4290
1638356400000|2021-12-01 11:00:00|6849.7|6847.9|6845.8|6844|6855.9|6854.1|6844.2|6842.4|3772
1638360000000|2021-12-01 12:00:00|6845.5|6843.7|6840.1|6838.3|6849.1|6847.3|6839.5|6837.7|4212
1638363600000|2021-12-01 13:00:00|6840.4|6838.6|6853.4|6851.6|6854.5|6852.5|6835.6|6831.7|5985
1638367200000|2021-12-01 14:00:00|6853.3|6851.5|6855.9|6851.7|6858.4|6856|6848.9|6847.1|5583
1638370800000|2021-12-01 15:00:00|6855.8|6851.8|6849.8|6848|6868.7|6866.9|6845.4|6843.6|6940
1638374400000|2021-12-01 16:00:00|6849.9|6848.1|6840.5|6838.7|6854.5|6852.7|6837.4|6835.6|6479
1638378000000|2021-12-01 17:00:00|6840.4|6838.6|6832.1|6826.3|6841.3|6839.5|6829.2|6826.3|4704
1638381600000|2021-12-01 18:00:00|6832.7|6825.8|6828.9|6827.1|6835.3|6833.5|6823.9|6819.2|5319
1638385200000|2021-12-01 19:00:00|6828.8|6827|6815.3|6813.5|6829.3|6827.5|6814.7|6812.5|5401
1638388800000|2021-12-01 20:00:00|6815.4|6813.6|6805.9|6804.1|6816.4|6814.6|6804.3|6802.5|5565
1638392400000|2021-12-01 21:00:00|6805.8|6804|6809|6807.2|6810.4|6808.6|6805.8|6804|1002
1638396000000|2021-12-01 22:00:00|6815.3|6802.6|6811.6|6806.5|6816.2|6809.2|6810.6|6799.7|2909
1638399600000|2021-12-01 23:00:00|6811.5|6806.6|6814.7|6811.7|6815.5|6812.5|6809.8|6804.3|2671
1638403200000|2021-12-02 00:00:00|6814.6|6811.6|6810|6808.2|6820.9|6816|6806.4|6804.6|3863
1638406800000|2021-12-02 01:00:00|6809.9|6808.1|6825.3|6823.5|6826.8|6825|6809.9|6808.1|4689
1638410400000|2021-12-02 02:00:00|6825.4|6823.6|6822.7|6820.9|6825.4|6823.6|6816.7|6814.9|3731
1638414000000|2021-12-02 03:00:00|6822.4|6820.6|6821.5|6819.7|6822.9|6821.1|6817.2|6815.4|2883
1638417600000|2021-12-02 04:00:00|6821.6|6819.8|6815.6|6813.8|6824.2|6822.4|6814.2|6812.4|3320
1638421200000|2021-12-02 05:00:00|6815.8|6814|6815.6|6813.8|6818.7|6816.9|6812.2|6810.4|3180
1638424800000|2021-12-02 06:00:00|6815.7|6813.9|6817|6815.2|6817.2|6815.4|6810.1|6808.3|3751
1638428400000|2021-12-02 07:00:00|6816.9|6815.1|6812.6|6810.8|6821|6819.2|6809.6|6807.8|4374
1638432000000|2021-12-02 08:00:00|6812.8|6811|6820.6|6818.8|6823.7|6821.9|6810|6808.2|5179
1638435600000|2021-12-02 09:00:00|6820.9|6819.1|6822|6820.2|6822|6820.2|6813.9|6812.1|4498
1638439200000|2021-12-02 10:00:00|6822.1|6820.3|6814.6|6812.8|6824.9|6823.1|6811.3|6809.5|5382
1638442800000|2021-12-02 11:00:00|6814.7|6812.9|6814.2|6812.4|6816.3|6814.5|6807.9|6805.7|4688
1638446400000|2021-12-02 12:00:00|6814.1|6812.3|6811.9|6810.1|6815.7|6813.9|6802.3|6800.3|4937
1638450000000|2021-12-02 13:00:00|6811.8|6810|6805|6803.2|6812.3|6810.5|6800.5|6798.7|5442
1638453600000|2021-12-02 14:00:00|6804.7|6802.9|6823.7|6821.9|6823.7|6821.9|6800.3|6798.5|6216
1638457200000|2021-12-02 15:00:00|6823.8|6822|6816.1|6814.3|6832.1|6830.3|6813.8|6812|6664
1638460800000|2021-12-02 16:00:00|6816.2|6814.4|6816.8|6815|6822.9|6821.1|6811.3|6809.2|6275
1638464400000|2021-12-02 17:00:00|6816.6|6814.8|6812|6807.1|6819.5|6817.7|6808.7|6806.9|5248
1638468000000|2021-12-02 18:00:00|6812.4|6806.8|6809.9|6808.1|6815.4|6809.4|6803.8|6802|4740
1638471600000|2021-12-02 19:00:00|6809.8|6808|6809.9|6808.1|6813.1|6811.3|6806|6804.2|4031
1638475200000|2021-12-02 20:00:00|6809.8|6808|6816.6|6814.8|6817.6|6815.8|6807.8|6806|4339
1638478800000|2021-12-02 21:00:00|6816.3|6814.5|6823.8|6810.8|6833|6820|6815.2|6810.8|2070
1638482400000|2021-12-02 22:00:00|6823.5|6810.5|6818.5|6814.1|6834.1|6821.1|6817.6|6804.6|3438
1638486000000|2021-12-02 23:00:00|6818.4|6813.7|6812.9|6809.9|6826.6|6817.6|6811.7|6809.2|2120
1638489600000|2021-12-03 00:00:00|6813|6810|6799.6|6797.8|6813.1|6810.1|6799.5|6797.7|2487
1638493200000|2021-12-03 01:00:00|6799.7|6797.9|6791.4|6789.6|6801|6799.2|6787.2|6785.4|4073
1638496800000|2021-12-03 02:00:00|6791.6|6789.8|6787.5|6785.7|6791.9|6790.1|6786.8|6785|2837
1638500400000|2021-12-03 03:00:00|6787.6|6785.8|6789.8|6788|6793.2|6791.4|6784.9|6783.1|2591
1638504000000|2021-12-03 04:00:00|6789.7|6787.9|6795.4|6793.6|6797.5|6795.7|6788.9|6787.1|2561
1638507600000|2021-12-03 05:00:00|6795.5|6793.7|6798.3|6796.5|6802.5|6800.7|6792.9|6791.1|2901
1638511200000|2021-12-03 06:00:00|6798.4|6796.6|6784.4|6782.6|6801.5|6799.7|6784.1|6782.3|3024
1638514800000|2021-12-03 07:00:00|6784.3|6782.5|6787.4|6785.6|6787.4|6785.6|6779|6777.2|4081
1638518400000|2021-12-03 08:00:00|6787.3|6785.5|6778|6776.2|6788.7|6786.9|6777.2|6775.3|4709
1638522000000|2021-12-03 09:00:00|6777.9|6776.1|6778.2|6776.4|6780|6778.2|6774.3|6772.5|3850
1638525600000|2021-12-03 10:00:00|6778.3|6776.5|6778.2|6776.4|6779.6|6777.8|6774.4|6772.6|4068
1638529200000|2021-12-03 11:00:00|6778.3|6776.5|6792.8|6791|6793.5|6791.7|6775.7|6773.9|4104
1638532800000|2021-12-03 12:00:00|6792.7|6790.9|6790.8|6789|6795.5|6793.7|6788.9|6787.1|3923
1638536400000|2021-12-03 13:00:00|6790.9|6789.1|6787.5|6785.7|6819.4|6816.4|6779.9|6777.5|7251
1638540000000|2021-12-03 14:00:00|6787.7|6785.9|6767.5|6764.5|6788.3|6786.5|6764.7|6762.9|7926
1638543600000|2021-12-03 15:00:00|6767.6|6764.6|6756.7|6754.9|6767.7|6764.7|6751.3|6749.1|7643
1638547200000|2021-12-03 16:00:00|6756.4|6754.6|6753.7|6751.9|6764.2|6761.9|6750.9|6749.1|6956
1638550800000|2021-12-03 17:00:00|6754|6752.2|6751.7|6748.7|6758.4|6756|6749|6747.1|5332
1638554400000|2021-12-03 18:00:00|6751.6|6748.6|6754.9|6753.1|6760.1|6758.3|6749.2|6747.4|4487
1638558000000|2021-12-03 19:00:00|6755|6753.2|6749.2|6747.4|6759.2|6757.1|6749.1|6746.9|4203
1638561600000|2021-12-03 20:00:00|6749.1|6747.3|6753|6750|6753.6|6751.2|6742.4|6740|5072
1638565200000|2021-12-03 21:00:00|6753.1|6750.1|6754.7|6741.7|6767.9|6754.9|6745.8|6740.2|2803
1638738000000|2021-12-05 21:00:00|6775.5|6756.5|6756|6752|6776.5|6760.7|6753.8|6736.5|355
1638741600000|2021-12-05 22:00:00|6761.5|6749.1|6755|6750.9|6766.5|6755.8|6754.2|6743.6|2989
1638745200000|2021-12-05 23:00:00|6754.9|6750.4|6758|6755|6760.3|6757.8|6750|6746.8|3327
1638748800000|2021-12-06 00:00:00|6758.1|6755.1|6749.1|6747.3|6758.4|6755.4|6745.1|6743.3|3836
1638752400000|2021-12-06 01:00:00|6748.6|6746.8|6756.6|6754.8|6759.8|6758|6744.4|6742.6|3935
1638756000000|2021-12-06 02:00:00|6756.5|6754.7|6754.9|6753.1|6761.5|6759.7|6754.3|6752.5|2945
1638759600000|2021-12-06 03:00:00|6754.7|6752.9|6756.6|6754.8|6759.6|6757.8|6753.3|6751.5|2286
1638763200000|2021-12-06 04:00:00|6756.7|6754.9|6758.9|6757.1|6760.9|6759.1|6756.6|6754.8|2042
1638766800000|2021-12-06 05:00:00|6758.8|6757|6754.5|6752.7|6759.3|6757.5|6753.5|6751.7|2789
1638770400000|2021-12-06 06:00:00|6754.6|6752.8|6742.2|6740.4|6757|6755.2|6742.1|6740|3372
1638774000000|2021-12-06 07:00:00|6741.9|6740.1|6748|6746.2|6750.1|6748.3|6741.9|6740.1|3766
1638777600000|2021-12-06 08:00:00|6747.9|6746.1|6747.7|6745.9|6753.3|6751.5|6744.3|6742.5|4507
1638781200000|2021-12-06 09:00:00|6747.6|6745.8|6747.6|6745.8|6759.6|6757.1|6746.1|6744.3|5209
1638784800000|2021-12-06 10:00:00|6747.7|6745.9|6750.8|6749|6752.6|6750.8|6744.3|6742.5|3703
1638788400000|2021-12-06 11:00:00|6750.7|6748.9|6763.1|6761.3|6764.8|6763|6750.3|6748.5|3702
1638792000000|2021-12-06 12:00:00|6763|6761.2|6756.5|6754.7|6764.6|6762.8|6756|6754.2|3698
1638795600000|2021-12-06 13:00:00|6756.9|6755.1|6761.2|6759.4|6764.1|6762.3|6755.6|6753.8|4193
1638799200000|2021-12-06 14:00:00|6761.1|6759.3|6756.5|6754.7|6764.8|6763|6747.5|6745.7|5336
1638802800000|2021-12-06 15:00:00|6756.6|6754.8|6745.9|6744.1|6758.7|6756.9|6742.1|6740.3|5559
1638806400000|2021-12-06 16:00:00|6745.8|6744|6748.5|6746.7|6751.1|6749.3|6742.4|6740.6|4817
1638810000000|2021-12-06 17:00:00|6748.4|6746.6|6752.9|6749.9|6756.1|6754.3|6747.7|6745.9|3105
1638813600000|2021-12-06 18:00:00|6752.8|6749.8|6746.2|6744.4|6753|6750|6741|6738.9|3358
1638817200000|2021-12-06 19:00:00|6746.3|6744.5|6743.5|6741.7|6751.9|6750.1|6741.6|6739.7|3290
1638820800000|2021-12-06 20:00:00|6743.3|6741.5|6755.7|6752.7|6758.4|6756.2|6741.5|6739.7|3652
1638824400000|2021-12-06 21:00:00|6755|6753.2|6758.7|6746|6759.5|6756.3|6752.3|6744.9|2414
1638828000000|2021-12-06 22:00:00|6757.9|6749.4|6754|6749.5|6760.5|6751.5|6753|6741.2|2564
1638831600000|2021-12-06 23:00:00|6754.1|6749.4|6750.3|6747.3|6757.8|6751.6|6749.8|6746.8|2600
1638835200000|2021-12-07 00:00:00|6750.2|6747.2|6746.2|6744.4|6750.2|6747.2|6737.6|6735.2|2782
1638838800000|2021-12-07 01:00:00|6746.3|6744.5|6747|6745.2|6750.2|6748.4|6744|6742.2|3632
1638842400000|2021-12-07 02:00:00|6747.1|6745.3|6752.1|6750.3|6752.8|6750.5|6741.2|6739.4|3311
1638846000000|2021-12-07 03:00:00|6752|6750.2|6755.4|6753.6|6757.9|6756.1|6748.7|6744.4|3448
1638849600000|2021-12-07 04:00:00|6756.7|6754.9|6760.7|6758.9|6763|6761.2|6756.6|6754.8|2576
1638853200000|2021-12-07 05:00:00|6760.6|6758.8|6767.9|6766.1|6771.1|6769.3|6758.3|6756.5|2982
1638856800000|2021-12-07 06:00:00|6767.3|6765.5|6772.8|6771|6775.1|6773.3|6766.4|6764.6|2986
1638860400000|2021-12-07 07:00:00|6773.2|6771.4|6769.9|6768.1|6774.3|6772|6766.3|6764.5|3723
1638864000000|2021-12-07 08:00:00|6770|6768.2|6769.7|6767.9|6779.5|6777.7|6767.4|6765.6|4619
1638867600000|2021-12-07 09:00:00|6769.4|6767.6|6768.2|6766.4|6769.9|6767.7|6758.9|6757.1|4203
1638871200000|2021-12-07 10:00:00|6768.1|6766.3|6769.4|6767.6|6773.4|6771.3|6767.7|6765.7|3568
1638874800000|2021-12-07 11:00:00|6769.3|6767.5|6773.1|6771.3|6777.4|6775.1|6768.4|6766.6|1602
1638738000000|2021-12-05 21:00:00|6775.5|6756.5|6756|6752|6776.5|6760.7|6753.8|6736.5|355
1638741600000|2021-12-05 22:00:00|6761.5|6749.1|6755|6750.9|6766.5|6755.8|6754.2|6743.6|2989
1638745200000|2021-12-05 23:00:00|6754.9|6750.4|6758|6755|6760.3|6757.8|6750|6746.8|3327
1638748800000|2021-12-06 00:00:00|6758.1|6755.1|6749.1|6747.3|6758.4|6755.4|6745.1|6743.3|3836
1638752400000|2021-12-06 01:00:00|6748.6|6746.8|6756.6|6754.8|6759.8|6758|6744.4|6742.6|3935
1638756000000|2021-12-06 02:00:00|6756.5|6754.7|6754.9|6753.1|6761.5|6759.7|6754.3|6752.5|2945
1638759600000|2021-12-06 03:00:00|6754.7|6752.9|6756.6|6754.8|6759.6|6757.8|6753.3|6751.5|2286
1638763200000|2021-12-06 04:00:00|6756.7|6754.9|6758.9|6757.1|6760.9|6759.1|6756.6|6754.8|2042
1638766800000|2021-12-06 05:00:00|6758.8|6757|6754.5|6752.7|6759.3|6757.5|6753.5|6751.7|2789
1638770400000|2021-12-06 06:00:00|6754.6|6752.8|6742.2|6740.4|6757|6755.2|6742.1|6740|3372
1638774000000|2021-12-06 07:00:00|6741.9|6740.1|6748|6746.2|6750.1|6748.3|6741.9|6740.1|3766
1638777600000|2021-12-06 08:00:00|6747.9|6746.1|6747.7|6745.9|6753.3|6751.5|6744.3|6742.5|4507
1638781200000|2021-12-06 09:00:00|6747.6|6745.8|6747.6|6745.8|6759.6|6757.1|6746.1|6744.3|5209
1638784800000|2021-12-06 10:00:00|6747.7|6745.9|6750.8|6749|6752.6|6750.8|6744.3|6742.5|3703
1638788400000|2021-12-06 11:00:00|6750.7|6748.9|6763.1|6761.3|6764.8|6763|6750.3|6748.5|3702
1638792000000|2021-12-06 12:00:00|6763|6761.2|6756.5|6754.7|6764.6|6762.8|6756|6754.2|3698
1638795600000|2021-12-06 13:00:00|6756.9|6755.1|6761.2|6759.4|6764.1|6762.3|6755.6|6753.8|4193
1638799200000|2021-12-06 14:00:00|6761.1|6759.3|6756.5|6754.7|6764.8|6763|6747.5|6745.7|5336
1638802800000|2021-12-06 15:00:00|6756.6|6754.8|6745.9|6744.1|6758.7|6756.9|6742.1|6740.3|5559
1638806400000|2021-12-06 16:00:00|6745.8|6744|6748.5|6746.7|6751.1|6749.3|6742.4|6740.6|4817
1638810000000|2021-12-06 17:00:00|6748.4|6746.6|6752.9|6749.9|6756.1|6754.3|6747.7|6745.9|3105
1638813600000|2021-12-06 18:00:00|6752.8|6749.8|6746.2|6744.4|6753|6750|6741|6738.9|3358
1638817200000|2021-12-06 19:00:00|6746.3|6744.5|6743.5|6741.7|6751.9|6750.1|6741.6|6739.7|3290
1638820800000|2021-12-06 20:00:00|6743.3|6741.5|6755.7|6752.7|6758.4|6756.2|6741.5|6739.7|3652
1638824400000|2021-12-06 21:00:00|6755|6753.2|6758.7|6746|6759.5|6756.3|6752.3|6744.9|2414
1638828000000|2021-12-06 22:00:00|6757.9|6749.4|6754|6749.5|6760.5|6751.5|6753|6741.2|2564
1638831600000|2021-12-06 23:00:00|6754.1|6749.4|6750.3|6747.3|6757.8|6751.6|6749.8|6746.8|2600
1638835200000|2021-12-07 00:00:00|6750.2|6747.2|6746.2|6744.4|6750.2|6747.2|6737.6|6735.2|2782
1638838800000|2021-12-07 01:00:00|6746.3|6744.5|6747|6745.2|6750.2|6748.4|6744|6742.2|3632
1638842400000|2021-12-07 02:00:00|6747.1|6745.3|6752.1|6750.3|6752.8|6750.5|6741.2|6739.4|3311
1638846000000|2021-12-07 03:00:00|6752|6750.2|6755.4|6753.6|6757.9|6756.1|6748.7|6744.4|3448
1638849600000|2021-12-07 04:00:00|6756.7|6754.9|6760.7|6758.9|6763|6761.2|6756.6|6754.8|2576
1638853200000|2021-12-07 05:00:00|6760.6|6758.8|6767.9|6766.1|6771.1|6769.3|6758.3|6756.5|2982
1638856800000|2021-12-07 06:00:00|6767.3|6765.5|6772.8|6771|6775.1|6773.3|6766.4|6764.6|2986
1638860400000|2021-12-07 07:00:00|6773.2|6771.4|6769.9|6768.1|6774.3|6772|6766.3|6764.5|3723
1638864000000|2021-12-07 08:00:00|6770|6768.2|6769.7|6767.9|6779.5|6777.7|6767.4|6765.6|4619
1638867600000|2021-12-07 09:00:00|6769.4|6767.6|6768.2|6766.4|6769.9|6767.7|6758.9|6757.1|4203
1638871200000|2021-12-07 10:00:00|6768.1|6766.3|6769.4|6767.6|6773.4|6771.3|6767.7|6765.7|3568
1638874800000|2021-12-07 11:00:00|6769.3|6767.5|6773.1|6771.3|6777.4|6775.1|6768.4|6766.6|1602
1638878400000|2021-12-07 12:00:00|6772.9|6771.1|6771.5|6769.7|6778|6775.6|6768.8|6766.4|4030
1638882000000|2021-12-07 13:00:00|6772|6770.2|6761|6759.2|6781.1|6779|6753.9|6751.9|5075
1638885600000|2021-12-07 14:00:00|6761.1|6759.3|6773.4|6771.6|6777|6774.9|6757|6755|4694
1638889200000|2021-12-07 15:00:00|6773.3|6771.5|6782.5|6780.7|6784.2|6782.3|6771.6|6769.8|5433
1638892800000|2021-12-07 16:00:00|6782.4|6780.6|6777.5|6775.7|6788|6785.9|6777.4|6775.6|4123
1638896400000|2021-12-07 17:00:00|6777.6|6775.8|6776.5|6770.4|6780.2|6778.4|6773.6|6770.3|2969
1638900000000|2021-12-07 18:00:00|6777.1|6769.9|6776.3|6774.5|6781|6776.7|6773.3|6766.6|2919
1638903600000|2021-12-07 19:00:00|6776.4|6774.6|6787|6785.2|6787.4|6785.3|6774.1|6771.8|2474
1638907200000|2021-12-07 20:00:00|6787.2|6785.4|6787.2|6785.4|6788.6|6786.6|6779.3|6777.5|3246
1638910800000|2021-12-07 21:00:00|6787.3|6785.5|6796.9|6785.1|6798.1|6792.1|6787|6780.3|2228
1638914400000|2021-12-07 22:00:00|6797.6|6784.6|6783.6|6778.4|6799|6787.5|6780.2|6767.2|4531
1638918000000|2021-12-07 23:00:00|6783.3|6778.5|6787|6785.2|6791.5|6788.4|6783.3|6776.2|1987
1638921600000|2021-12-08 00:00:00|6787.1|6785.3|6784.8|6783|6787.9|6786.1|6778.8|6776.6|3046
1638925200000|2021-12-08 01:00:00|6785.7|6782.7|6778.7|6776.9|6789.5|6787.7|6778.4|6776.4|3833
1638928800000|2021-12-08 02:00:00|6778.8|6777|6798.3|6796.5|6800.2|6798.4|6778.1|6776.3|3468
1638932400000|2021-12-08 03:00:00|6798.2|6796.4|6798.6|6796.8|6801.3|6799.5|6794.5|6792.7|3166
1638936000000|2021-12-08 04:00:00|6798.7|6796.9|6794.7|6792.9|6801.2|6799.4|6793.7|6791.6|2572
1638939600000|2021-12-08 05:00:00|6794.8|6793|6792.9|6791.1|6794.8|6793|6790.6|6788.8|2958
1638943200000|2021-12-08 06:00:00|6792.8|6791|6788.1|6786.3|6793.8|6791.6|6787.1|6785.3|2912
1638946800000|2021-12-08 07:00:00|6788.8|6785.8|6786.7|6784.9|6793.1|6790.9|6783.9|6781.8|4129
1638950400000|2021-12-08 08:00:00|6786.6|6784.8|6782.5|6780.7|6794.2|6792.4|6777|6774.9|4976
1638954000000|2021-12-08 09:00:00|6782.6|6780.8|6781.4|6779.6|6785.3|6783.5|6773.6|6771.6|5009
1638957600000|2021-12-08 10:00:00|6781.3|6779.5|6772.2|6770.4|6782.9|6781.1|6771.6|6769.8|5031
1638961200000|2021-12-08 11:00:00|6772.3|6770.5|6778.7|6775.7|6785.5|6782.5|6767.6|6765.8|5723
1638964800000|2021-12-08 12:00:00|6778.8|6775.8|6779.6|6777.8|6784.8|6782.5|6771.6|6769.2|5619
1638968400000|2021-12-08 13:00:00|6779.7|6777.9|6790|6788.2|6791.2|6789.4|6775.1|6773|5420
1638972000000|2021-12-08 14:00:00|6789.9|6788.1|6795.9|6794.1|6796.6|6794.3|6780.3|6778.3|5247
1638975600000|2021-12-08 15:00:00|6795.8|6794|6807.1|6805.3|6810.8|6808.8|6790.2|6788.4|5888
1638979200000|2021-12-08 16:00:00|6806.9|6805.1|6808|6806.2|6812.1|6810.3|6802.9|6801|4167
1638982800000|2021-12-08 17:00:00|6807.9|6806.1|6818.2|6815.2|6819.7|6817.9|6807.4|6805.6|3301
1638986400000|2021-12-08 18:00:00|6818.1|6815.1|6814|6812.2|6818.2|6816.3|6813.1|6809.3|2922
1638990000000|2021-12-08 19:00:00|6814.1|6812.3|6817.2|6815.4|6817.9|6815.7|6812.4|6810.4|2582
1638993600000|2021-12-08 20:00:00|6817.1|6815.3|6816.2|6814.4|6819.7|6817.9|6814.1|6811.9|2759
1638997200000|2021-12-08 21:00:00|6816.8|6813.8|6815.3|6803.9|6818|6815.3|6808.5|6803.4|1888
1639000800000|2021-12-08 22:00:00|6817.8|6804.8|6806.5|6803|6821.7|6808.7|6806.4|6798.8|3188
1639004400000|2021-12-08 23:00:00|6806.8|6802.9|6808.4|6806.6|6811.4|6809.1|6804.5|6802.3|1678
1639008000000|2021-12-09 00:00:00|6808.3|6806.5|6806|6804.2|6812.3|6810.5|6804.3|6801.8|2571
1639011600000|2021-12-09 01:00:00|6805.7|6803.9|6803.5|6801.7|6808.6|6806.3|6802.4|6800.6|3302
1639015200000|2021-12-09 02:00:00|6803.6|6801.8|6806.5|6804.7|6811.8|6810|6802.8|6801|2480
1639018800000|2021-12-09 03:00:00|6806.8|6805|6808|6806.2|6812.6|6810.8|6805.8|6804|2448
1639022400000|2021-12-09 04:00:00|6807.8|6806|6813.8|6812|6816.3|6814.5|6807|6805.2|2248
1639026000000|2021-12-09 05:00:00|6813.7|6811.9|6813.5|6811.7|6816.3|6814.5|6809|6806.8|2097
1639029600000|2021-12-09 06:00:00|6813.6|6811.8|6817|6815.2|6821.8|6820|6813.4|6811.6|2222
1639033200000|2021-12-09 07:00:00|6817.4|6815.6|6815|6813.2|6824.1|6822.3|6814.3|6812.5|3695
1639036800000|2021-12-09 08:00:00|6815.1|6813.3|6811.9|6810.1|6820.1|6818|6809.1|6807.3|4685
1639040400000|2021-12-09 09:00:00|6812.3|6810.5|6802.5|6800.7|6812.6|6810.8|6802.4|6800.6|4015
1639044000000|2021-12-09 10:00:00|6802.4|6800.6|6801.9|6800.1|6804|6801.8|6797|6795.2|3216
1639047600000|2021-12-09 11:00:00|6802|6800.2|6789.4|6787.6|6803.1|6801.1|6785.6|6783.2|3939
1639051200000|2021-12-09 12:00:00|6789.2|6787.4|6787.2|6785.4|6793|6791.1|6784.9|6782.8|3498
1639054800000|2021-12-09 13:00:00|6787.1|6785.3|6789.7|6787.9|6794.9|6792.8|6784.6|6782.8|4554
1639058400000|2021-12-09 14:00:00|6789.8|6788|6792.6|6790.8|6796.3|6794.5|6789.2|6787.4|4140
1639062000000|2021-12-09 15:00:00|6792.5|6790.7|6788.5|6786.7|6794|6792.2|6781.8|6780|5113
1639065600000|2021-12-09 16:00:00|6788.2|6786.4|6782.4|6780.6|6789.5|6787.7|6781.6|6779.8|3703
1639069200000|2021-12-09 17:00:00|6782.3|6780.5|6790.5|6787.5|6791.2|6789.3|6782|6780.2|2861
1639072800000|2021-12-09 18:00:00|6790.6|6787.6|6791.8|6790|6792.6|6790.8|6785.9|6780.7|3828
1639076400000|2021-12-09 19:00:00|6791.9|6790.1|6787.6|6785.8|6792.7|6790.5|6787|6785.2|2788
1639080000000|2021-12-09 20:00:00|6787.7|6785.9|6795.8|6794|6796.6|6794.6|6787.7|6785.9|3146
1639083600000|2021-12-09 21:00:00|6795.9|6794.1|6802|6789|6802.3|6796.9|6792.3|6789|1952
1639087200000|2021-12-09 22:00:00|6797.6|6791.1|6793.9|6790.7|6802.5|6796.1|6793.4|6788.2|3492
1639090800000|2021-12-09 23:00:00|6793.8|6790.8|6795.6|6793.8|6801.5|6799.2|6793.4|6781.8|1785
1639094400000|2021-12-10 00:00:00|6795.7|6793.9|6796.3|6794.5|6800.8|6799|6795.2|6793.4|2418
1639098000000|2021-12-10 01:00:00|6796.2|6794.4|6798.6|6796.8|6802.8|6801|6790.3|6787.9|4245
1639101600000|2021-12-10 02:00:00|6798.7|6796.9|6800.4|6798.6|6802.7|6800.9|6797.7|6795.9|2697
1639105200000|2021-12-10 03:00:00|6800.5|6798.7|6802.2|6800.4|6808|6806.2|6799.8|6798|2301
1639108800000|2021-12-10 04:00:00|6802|6800.2|6796.1|6794.3|6802.3|6800.5|6796.1|6794.3|2148
1639112400000|2021-12-10 05:00:00|6796|6794.2|6787.2|6785.4|6797.1|6794.9|6786.8|6785|2470
1639116000000|2021-12-10 06:00:00|6787.3|6785.5|6793.7|6790.7|6794|6791.9|6787.3|6785.5|2903
1639119600000|2021-12-10 07:00:00|6793.8|6790.8|6788.1|6786.3|6795.1|6792.9|6782.2|6780.4|4060
1639123200000|2021-12-10 08:00:00|6788.2|6786.4|6779|6776|6789.8|6788|6777.9|6775.5|4207
1639126800000|2021-12-10 09:00:00|6778.6|6776.8|6777.4|6775.6|6780.2|6778.1|6774.4|6772.5|4128
1639130400000|2021-12-10 10:00:00|6777.6|6775.8|6772.4|6770.6|6777.8|6776|6770.6|6768.8|3154
1639134000000|2021-12-10 11:00:00|6772.3|6770.5|6779.8|6778|6782.2|6780.4|6770.7|6768.9|3412
1639137600000|2021-12-10 12:00:00|6779.7|6777.9|6781.2|6779.4|6782.2|6779.8|6775.9|6774.1|3231
1639141200000|2021-12-10 13:00:00|6781.3|6779.5|6799.6|6797.8|6808.7|6806.2|6773|6769.6|6207
1639144800000|2021-12-10 14:00:00|6799.4|6797.6|6783.7|6780.7|6805.3|6803.5|6778.8|6776.4|6123
1639148400000|2021-12-10 15:00:00|6783.6|6780.6|6792.4|6790.6|6796.2|6793.9|6780.7|6778.1|6260
1639152000000|2021-12-10 16:00:00|6792.5|6790.7|6798.2|6796.4|6804.8|6802.5|6784.8|6782.5|5037
1639155600000|2021-12-10 17:00:00|6798.3|6796.5|6799.6|6796.6|6802.3|6799.9|6795.7|6793.5|3582
1639159200000|2021-12-10 18:00:00|6798.8|6797|6795.3|6793.5|6801.9|6799.6|6792.6|6790.8|1898
1639162800000|2021-12-10 19:00:00|6795.2|6793.4|6793.6|6791.8|6796.5|6794.4|6793.5|6791.1|1653
1639166400000|2021-12-10 20:00:00|6793.7|6791.9|6798.9|6795.9|6799.4|6797.1|6791.7|6789.6|1866
1639170000000|2021-12-10 21:00:00|6798.8|6795.8|6800.7|6797.7|6801.9|6799|6798.4|6795.4|1042
1639342800000|2021-12-12 21:00:00|6809.8|6790.8|6810.7|6797.5|6815.8|6804.5|6801.4|6785.7|297
1639346400000|2021-12-12 22:00:00|6811.7|6792.7|6798|6793.3|6811.7|6804|6798|6787.9|2588
1639350000000|2021-12-12 23:00:00|6798.7|6793.5|6796.7|6793.7|6805.1|6797.8|6795.8|6792.7|2608
1639353600000|2021-12-13 00:00:00|6796.5|6793.5|6795.1|6793.3|6801|6798.7|6793.1|6791.3|2410
1639357200000|2021-12-13 01:00:00|6795.2|6793.4|6797.2|6795.4|6802.6|6800.5|6792.3|6790.5|2683
1639360800000|2021-12-13 02:00:00|6797.3|6795.5|6789.1|6787.3|6798|6796.2|6789.1|6787.3|2396
1639364400000|2021-12-13 03:00:00|6789.2|6787.4|6793.9|6792.1|6795.7|6793.9|6787.6|6785.8|1510
1639368000000|2021-12-13 04:00:00|6793.8|6792|6797.8|6796|6800.2|6798.4|6793.7|6791.9|1453
1639371600000|2021-12-13 05:00:00|6797.7|6795.9|6794.1|6792.3|6798.4|6796.4|6793.9|6791.7|1723
1639375200000|2021-12-13 06:00:00|6794|6792.2|6783.9|6780.9|6795.5|6793.6|6782.9|6780.6|1894
1639378800000|2021-12-13 07:00:00|6784.7|6781.7|6783.2|6781.4|6786.6|6784.8|6776.7|6774.9|3014
1639382400000|2021-12-13 08:00:00|6783.5|6781.7|6778.2|6776.4|6784.4|6782.6|6777|6775.1|3612
1639386000000|2021-12-13 09:00:00|6778.1|6776.3|6777|6775.2|6780.1|6778.3|6771.5|6769.7|3158
1639389600000|2021-12-13 10:00:00|6776.9|6775.1|6772.3|6770.5|6778.6|6776.8|6770.6|6768.8|3599
1639393200000|2021-12-13 11:00:00|6772|6770.2|6777|6775.2|6779.6|6777.8|6770.5|6768.7|3556
1639396800000|2021-12-13 12:00:00|6776.7|6774.9|6775.3|6773.5|6779.9|6778.1|6773.1|6771.3|3244
1639400400000|2021-12-13 13:00:00|6775.2|6773.4|6771.4|6769.6|6778.9|6777.1|6771.4|6769.6|3997
1639404000000|2021-12-13 14:00:00|6771.7|6769.9|6767.7|6765.9|6776|6773.6|6767|6765.2|5116
1639407600000|2021-12-13 15:00:00|6767.6|6765.8|6749.7|6747.9|6768|6766.2|6748|6746.2|5065
1639411200000|2021-12-13 16:00:00|6749.8|6748|6756.3|6754.5|6757.6|6755.8|6746.7|6744.9|4416
1639414800000|2021-12-13 17:00:00|6756.5|6754.7|6756.8|6753.8|6763.5|6761.7|6754.5|6752.7|3024
1639418400000|2021-12-13 18:00:00|6757.7|6753.2|6758.6|6756.8|6766.5|6763|6756.2|6751.5|2668
1639422000000|2021-12-13 19:00:00|6758.8|6757|6760.8|6759|6762.5|6760.7|6757.1|6755.3|2325
1639425600000|2021-12-13 20:00:00|6760.7|6758.9|6751.9|6750.1|6761|6759.2|6751.2|6749.4|2699
1639429200000|2021-12-13 21:00:00|6752.1|6750.3|6763.7|6751|6767.3|6754.3|6750.5|6747.5|2181
1639432800000|2021-12-13 22:00:00|6763.6|6751.7|6756.2|6750.3|6772.3|6759.3|6755.3|6743.3|3332
1639436400000|2021-12-13 23:00:00|6756.5|6750.4|6752.6|6749.6|6758.2|6754.4|6751.5|6749.1|1587
1639440000000|2021-12-14 00:00:00|6752.7|6749.7|6748.8|6747|6756.9|6754.8|6747.3|6745.2|1997
1639443600000|2021-12-14 01:00:00|6748.7|6746.9|6750.8|6749|6753.7|6751.9|6742.4|6740|3121
1639447200000|2021-12-14 02:00:00|6750.9|6749.1|6744.3|6742.5|6752.3|6750.5|6740.5|6737.7|2665
1639450800000|2021-12-14 03:00:00|6744.2|6742.4|6742|6740.2|6748.3|6746.3|6736.3|6733.9|3092
1639454400000|2021-12-14 04:00:00|6741.8|6740|6743.9|6742.1|6745.5|6743.6|6740.2|6738.4|2008
1639458000000|2021-12-14 05:00:00|6743.8|6742|6741.8|6740|6747|6744.5|6737.8|6735.3|2216
1639461600000|2021-12-14 06:00:00|6742|6740.2|6751.8|6748.8|6752.1|6749.8|6740.3|6738.5|2464
1639465200000|2021-12-14 07:00:00|6751.1|6749.3|6755.2|6753.4|6758|6755.8|6748.4|6746|3073
1639468800000|2021-12-14 08:00:00|6755.1|6753.3|6757.8|6756|6764|6762|6755|6752.9|4012
1639472400000|2021-12-14 09:00:00|6757.7|6755.9|6756.9|6755.1|6762.3|6760.5|6756.6|6754.3|4252
1639476000000|2021-12-14 10:00:00|6756.8|6755|6760.6|6758.8|6761.6|6759.2|6753.6|6751.3|3660
1639479600000|2021-12-14 11:00:00|6761.2|6758.2|6771.7|6768.7|6772.1|6769.9|6757.4|6755.1|3393
1639483200000|2021-12-14 12:00:00|6771.6|6768.6|6760.8|6759|6771.7|6769.5|6760.3|6758.4|3645
1639486800000|2021-12-14 13:00:00|6760.9|6759.1|6749.4|6747.6|6764.7|6762.9|6748.6|6746.8|4471
1639490400000|2021-12-14 14:00:00|6749.2|6747.4|6758.2|6756.4|6758.6|6756.8|6743.5|6741.7|5564
1639494000000|2021-12-14 15:00:00|6758|6756.2|6756.4|6754.6|6762.3|6759.9|6749.8|6747.5|5144
1639497600000|2021-12-14 16:00:00|6756.2|6754.4|6745.3|6743.5|6758.8|6757|6744.7|6742.6|4152
1639501200000|2021-12-14 17:00:00|6745.2|6743.4|6749.8|6745.7|6750|6747.9|6745|6742.6|3430
1639504800000|2021-12-14 18:00:00|6749.6|6745.1|6746.6|6744.8|6750.5|6747.5|6744.9|6743|1971
1639508400000|2021-12-14 19:00:00|6746.7|6744.9|6741.9|6740.1|6748.5|6746.4|6741.9|6739.6|2562
1639512000000|2021-12-14 20:00:00|6742|6740.2|6741.9|6740.1|6746.4|6744|6740.9|6738.6|2986
1639515600000|2021-12-14 21:00:00|6742.4|6740.6|6752.6|6739.6|6757.4|6744.4|6741.5|6738.4|1920
1639519200000|2021-12-14 22:00:00|6760.2|6747.2|6738|6734.6|6765.4|6752.4|6737.6|6734.1|3449
1639522800000|2021-12-14 23:00:00|6738.1|6734.8|6736.4|6733.4|6742.1|6739.7|6734.2|6731.6|1451
1639526400000|2021-12-15 00:00:00|6736.5|6733.5|6738.5|6736.7|6744.5|6742.1|6735.7|6733.4|2472
1639530000000|2021-12-15 01:00:00|6739|6737.2|6740.9|6737.9|6741|6739|6733.1|6731.2|3359
1639533600000|2021-12-15 02:00:00|6740.8|6737.8|6734.3|6732.5|6741|6739.2|6734|6731.7|2484
1639537200000|2021-12-15 03:00:00|6734.4|6732.6|6733|6731.2|6736|6734.2|6727.6|6725.8|1796
1639540800000|2021-12-15 04:00:00|6733.1|6731.3|6736.4|6734.6|6737.8|6735.7|6731.9|6730.1|1694
1639544400000|2021-12-15 05:00:00|6736.3|6734.5|6742.6|6739.6|6743.1|6741|6736|6734.2|1965
1639548000000|2021-12-15 06:00:00|6742.7|6739.7|6742.6|6739.6|6743.8|6741.9|6738.3|6735.9|2070
1639551600000|2021-12-15 07:00:00|6742.5|6739.5|6743.7|6741.9|6747.5|6745.4|6739.2|6737.1|2948
1639555200000|2021-12-15 08:00:00|6743.8|6742|6756.2|6754.4|6758.9|6756.5|6743.8|6742|3736
1639558800000|2021-12-15 09:00:00|6756.3|6754.5|6747.1|6745.3|6761.7|6759.5|6744.5|6742.2|3877
1639562400000|2021-12-15 10:00:00|6747|6745.2|6742.4|6740.6|6750.3|6747.9|6741.1|6739.3|2667
1639566000000|2021-12-15 11:00:00|6742.5|6740.7|6741.8|6738.8|6743.2|6740.8|6732.6|6730.8|2949
1639569600000|2021-12-15 12:00:00|6741.7|6738.7|6749.1|6747.3|6749.1|6747.3|6740.4|6738.1|3743
1639573200000|2021-12-15 13:00:00|6749.2|6747.4|6753.5|6751.7|6759.7|6752.6|6745|6742.2|5153
1639576800000|2021-12-15 14:00:00|6753.3|6751.5|6732.1|6730.3|6753.5|6751.6|6731.5|6729.1|5593
1639580400000|2021-12-15 15:00:00|6732.7|6729.7|6733.6|6730.6|6734.8|6732.4|6728|6726.1|5554
1639584000000|2021-12-15 16:00:00|6732.9|6731.1|6733.6|6731.8|6738.3|6736.5|6729.2|6727.4|3965
1639587600000|2021-12-15 17:00:00|6733.5|6731.7|6736.1|6733.1|6739.4|6737.6|6733.3|6731.3|3452
1639591200000|2021-12-15 18:00:00|6736.2|6733.2|6738.8|6734.6|6748.7|6737.9|6734.1|6730.1|3114
1639594800000|2021-12-15 19:00:00|6738.2|6734.4|6756.5|6753.5|6760|6757|6703.1|6700.1|10693
1639598400000|2021-12-15 20:00:00|6756.6|6753.6|6783.6|6780.6|6784.8|6782.3|6751.8|6748.8|7970
1639602000000|2021-12-15 21:00:00|6783.7|6780.7|6792.2|6779.2|6794.7|6786.7|6780.5|6771.3|3062
1639605600000|2021-12-15 22:00:00|6793.2|6780.2|6783.4|6776.1|6796.4|6783.4|6781.9|6775.3|3080
1639609200000|2021-12-15 23:00:00|6783.2|6776.2|6778.9|6775.9|6791.7|6788.7|6777.5|6775|2857
1639612800000|2021-12-16 00:00:00|6778.8|6775.8|6775.9|6772.9|6780.1|6777.7|6763.1|6756.6|4420
1639616400000|2021-12-16 01:00:00|6775.5|6773.7|6767.1|6764.1|6779.1|6776.9|6763.4|6761.1|4488
1639620000000|2021-12-16 02:00:00|6767|6764|6761.5|6759.7|6768.3|6766.1|6758.2|6756|3765
1639623600000|2021-12-16 03:00:00|6761.4|6759.6|6765.8|6764|6767.9|6766.1|6760.1|6757.7|3121
1639627200000|2021-12-16 04:00:00|6765.9|6764.1|6767.7|6765.9|6769.1|6767.2|6763.6|6761.2|2513
1639630800000|2021-12-16 05:00:00|6767.8|6766|6763.5|6761.7|6768.9|6766.6|6759.8|6758|2831
1639634400000|2021-12-16 06:00:00|6763.6|6761.8|6780.2|6777.2|6780.8|6778.3|6760.9|6759.1|2558
1639638000000|2021-12-16 07:00:00|6780.1|6777.1|6799.1|6796.1|6801.2|6799|6777.3|6775.2|4609
1639641600000|2021-12-16 08:00:00|6798.5|6796.7|6812.8|6809.8|6815.4|6812.9|6797|6794.5|5654
1639645200000|2021-12-16 09:00:00|6812.3|6810.5|6818.6|6816.8|6822.7|6820.3|6805.9|6803.3|4551
1639648800000|2021-12-16 10:00:00|6818.7|6816.9|6815.9|6814.1|6820.2|6817.7|6813.4|6811.1|4017
1639652400000|2021-12-16 11:00:00|6816.3|6813.3|6820.1|6817.1|6822.6|6820.4|6811.7|6809.9|3682
1639656000000|2021-12-16 12:00:00|6819.4|6816.4|6824.1|6821.1|6828.6|6826|6818.9|6815.9|6035
1639659600000|2021-12-16 13:00:00|6824.3|6821.3|6832.2|6830.4|6835.4|6833|6820.9|6819.1|5931
1639663200000|2021-12-16 14:00:00|6832.3|6830.5|6812|6810.2|6833.9|6831.8|6810.6|6807.8|6763
1639666800000|2021-12-16 15:00:00|6812.1|6810.3|6812.1|6810.3|6815.6|6813.1|6801.1|6798.9|6139
1639670400000|2021-12-16 16:00:00|6813|6810|6810.7|6808.9|6813.3|6811|6805.9|6804.1|4248
1639674000000|2021-12-16 17:00:00|6810.5|6808.7|6800.9|6797.1|6812.6|6810.4|6797|6794.7|3508
1639677600000|2021-12-16 18:00:00|6801|6796.6|6797.1|6794.1|6803.1|6800.8|6796.3|6793.5|2964
1639681200000|2021-12-16 19:00:00|6796.6|6794.8|6786.7|6783.7|6798.4|6796.2|6786|6783.5|4126
1639684800000|2021-12-16 20:00:00|6786.9|6783.9|6796.3|6793.3|6798.9|6796.3|6783.3|6781|5250
1639688400000|2021-12-16 21:00:00|6796.2|6793.2|6804.7|6797.2|6814.7|6801.7|6794.9|6791.9|2348
1639692000000|2021-12-16 22:00:00|6804.8|6795.1|6802.3|6798.6|6807.4|6800.7|6800.2|6793.7|2962
1639695600000|2021-12-16 23:00:00|6802.5|6798.5|6797.1|6794.1|6805.4|6800|6792.4|6789.7|3203
1639699200000|2021-12-17 00:00:00|6797.2|6794.2|6798.3|6796.5|6801.1|6799.2|6795.7|6793.3|2747
1639702800000|2021-12-17 01:00:00|6798.2|6796.4|6791.2|6789.4|6800.9|6798.8|6788.4|6786.5|3776
1639706400000|2021-12-17 02:00:00|6791.1|6789.3|6788.6|6786.8|6794|6791.6|6784.6|6782.6|3159
1639710000000|2021-12-17 03:00:00|6788.7|6786.9|6776.9|6775.1|6789.6|6787.3|6776.7|6774.4|3182
1639713600000|2021-12-17 04:00:00|6776.8|6775|6781.7|6779.9|6781.8|6780|6775.5|6773.4|2521
1639717200000|2021-12-17 05:00:00|6781.8|6780|6782.3|6780.5|6783|6781.1|6776.2|6774|3169
1639720800000|2021-12-17 06:00:00|6782.4|6780.6|6777.4|6774.4|6786.4|6784.6|6775.6|6773.5|3088
1639724400000|2021-12-17 07:00:00|6777.3|6774.3|6772.5|6769.5|6780.3|6778.4|6771.8|6769.4|4043
1639728000000|2021-12-17 08:00:00|6771.8|6770|6782|6779|6783.3|6780.3|6770.1|6767.8|4760
1639731600000|2021-12-17 09:00:00|6782.2|6779.2|6774.7|6771.7|6782.2|6779.6|6772.4|6770|4736
1639735200000|2021-12-17 10:00:00|6774.6|6771.6|6760.5|6758.7|6774.7|6771.7|6759.2|6756.8|3951
1639738800000|2021-12-17 11:00:00|6760.6|6758.8|6765.8|6762.8|6766.9|6764.6|6756|6753.5|3716
1639742400000|2021-12-17 12:00:00|6765.7|6762.7|6767.2|6765.4|6768.1|6765.8|6759.6|6757.5|4157
1639746000000|2021-12-17 13:00:00|6767.3|6765.5|6760.1|6758.3|6771.2|6769.2|6758.3|6756.2|4871
1639749600000|2021-12-17 14:00:00|6760|6758.2|6761.8|6760|6765.3|6762.8|6758.2|6755.9|5674
1639753200000|2021-12-17 15:00:00|6761.6|6759.8|6756.8|6753.8|6762.3|6759.9|6745.9|6743.5|5951
1639756800000|2021-12-17 16:00:00|6756.1|6754.3|6756.5|6754.7|6761.1|6758.8|6751|6748.2|5268
1639760400000|2021-12-17 17:00:00|6757.1|6754.1|6751.6|6748.6|6757.3|6754.8|6749.6|6746.6|4816
1639764000000|2021-12-17 18:00:00|6751.7|6748.7|6744|6742.2|6752.4|6749.4|6742.5|6740.3|3471
1639767600000|2021-12-17 19:00:00|6743.9|6742.1|6742.3|6739.3|6745.5|6743.2|6740.4|6738|2824
1639771200000|2021-12-17 20:00:00|6741.6|6739.8|6733.2|6730.2|6743.7|6741.3|6733.1|6730.1|4216
1639774800000|2021-12-17 21:00:00|6733.3|6730.3|6743.2|6730.2|6753.2|6740.2|6732.5|6725.7|2763
1639947600000|2021-12-19 21:00:00|6758|6748.8|6753.6|6743.2|6762.7|6753|6745.8|6736.2|335
1639951200000|2021-12-19 22:00:00|6749.9|6745.9|6737.4|6727.8|6754|6746|6736.9|6726|3908
1639954800000|2021-12-19 23:00:00|6737.2|6727.6|6732.2|6729.2|6744.3|6737.1|6727.4|6724.4|3365
1639958400000|2021-12-20 00:00:00|6731.6|6729.8|6734.7|6732.9|6737.8|6735.5|6727.2|6724.7|4246
1639962000000|2021-12-20 01:00:00|6734.6|6732.8|6735.8|6734|6736.2|6734|6727.1|6724.8|3910
1639965600000|2021-12-20 02:00:00|6735.7|6733.9|6735.4|6732.4|6741.7|6739.6|6732.8|6730.4|4625
1639969200000|2021-12-20 03:00:00|6735.3|6732.3|6721.9|6720.1|6736|6733.6|6721.9|6719.6|3388
1639972800000|2021-12-20 04:00:00|6722.1|6720.3|6724.5|6721.5|6727.6|6725.2|6721.8|6719.1|3153
1639976400000|2021-12-20 05:00:00|6724|6722.2|6721.7|6719.9|6726.1|6723.6|6716.9|6714.5|3264
1639980000000|2021-12-20 06:00:00|6721.6|6719.8|6718.6|6715.6|6723.4|6720.9|6714.6|6712.3|3586
1639983600000|2021-12-20 07:00:00|6718.7|6715.7|6719.3|6716.3|6719.8|6716.8|6708.1|6705.9|4927
1639987200000|2021-12-20 08:00:00|6719.2|6716.2|6715.5|6712.5|6720.2|6717.6|6711.5|6709.4|5911
1639990800000|2021-12-20 09:00:00|6715.4|6712.4|6708|6706.2|6716.2|6713.7|6703.5|6700.8|5457
1639994400000|2021-12-20 10:00:00|6708.5|6705.5|6718.6|6715.6|6725.1|6722.7|6708.4|6705.5|5491
1639998000000|2021-12-20 11:00:00|6718.7|6715.7|6718.8|6717|6724.2|6721.8|6714.2|6711.9|3583
1640001600000|2021-12-20 12:00:00|6718.7|6716.9|6717.6|6715.8|6724|6721.6|6713.6|6711.2|3911
1640005200000|2021-12-20 13:00:00|6717.5|6715.7|6725.5|6722.5|6727.2|6724.6|6717.5|6715.1|4225
1640008800000|2021-12-20 14:00:00|6725.6|6722.6|6723.7|6720.7|6733.2|6730.9|6718.7|6716.2|5452
1640012400000|2021-12-20 15:00:00|6723.5|6720.5|6713|6711.2|6723.8|6721.4|6710.9|6708.6|5668
1640016000000|2021-12-20 16:00:00|6712.9|6711.1|6718.9|6717.1|6720.5|6718.1|6711.6|6709.2|4918
1640019600000|2021-12-20 17:00:00|6719|6717.2|6717.3|6714.3|6719.6|6717.2|6711.9|6709.6|3977
1640023200000|2021-12-20 18:00:00|6717.2|6714.2|6718.9|6715.9|6720.7|6718.4|6714.5|6712.3|2779
1640026800000|2021-12-20 19:00:00|6718.4|6716.6|6713.7|6711.9|6723.7|6721.3|6713.7|6711.3|3369
1640030400000|2021-12-20 20:00:00|6714.5|6711.5|6715.8|6712.8|6718.2|6715.7|6713.8|6711.4|3512
1640034000000|2021-12-20 21:00:00|6715.7|6712.7|6716.7|6711.3|6719.3|6716.7|6714.4|6710.6|1792
1640037600000|2021-12-20 22:00:00|6714.9|6710.1|6709.2|6705.6|6728.1|6715.1|6709.2|6703.9|4409
1640041200000|2021-12-20 23:00:00|6709.6|6705.3|6713.2|6711.4|6719.7|6713.3|6709.5|6704.7|1755
1640044800000|2021-12-21 00:00:00|6713.5|6711.7|6713.6|6710.6|6714.6|6712.8|6706.3|6703.9|2796
1640048400000|2021-12-21 01:00:00|6712.9|6711.1|6728.2|6725.2|6729.8|6727.4|6704.2|6701.9|4271
1640052000000|2021-12-21 02:00:00|6728.1|6725.1|6727.8|6726|6730.5|6728.1|6723.6|6721.8|2660
1640055600000|2021-12-21 03:00:00|6727.9|6726.1|6722.4|6720.6|6728.5|6726.5|6720.2|6718.1|3285
1640059200000|2021-12-21 04:00:00|6723|6720|6724.5|6722.7|6725.5|6723.1|6720.2|6717.9|2411
1640062800000|2021-12-21 05:00:00|6725.4|6722.4|6727.7|6725.9|6728.8|6727|6722.1|6719.9|2737
1640066400000|2021-12-21 06:00:00|6727.8|6726|6726.9|6723.9|6732.2|6730.4|6723.6|6721.3|2561
1640070000000|2021-12-21 07:00:00|6727|6724|6729.5|6727.7|6731|6728.6|6723.3|6721.5|3789
1640073600000|2021-12-21 08:00:00|6729.6|6727.8|6745.3|6743.5|6749.6|6747|6726.3|6724.1|4926
1640077200000|2021-12-21 09:00:00|6745.1|6743.3|6747.6|6745.8|6753|6750.6|6745.1|6742.6|3822
1640080800000|2021-12-21 10:00:00|6747.7|6745.9|6753.2|6751.4|6760.6|6758.7|6747.7|6745.7|4186
1640084400000|2021-12-21 11:00:00|6753.3|6751.5|6751.7|6748.7|6758.7|6756.3|6750.7|6748.5|3363
1640088000000|2021-12-21 12:00:00|6751.6|6748.6|6755.6|6753.8|6756.2|6753.9|6748.4|6746.1|2939
1640091600000|2021-12-21 13:00:00|6755.5|6753.7|6754.9|6753.1|6759.9|6757.7|6753.2|6750.8|3661
1640095200000|2021-12-21 14:00:00|6754.7|6752.9|6754.2|6752.4|6759.2|6756.7|6750.9|6748.7|4377
1640098800000|2021-12-21 15:00:00|6754.3|6752.5|6748.7|6746.9|6754.9|6753.1|6747.7|6745.9|4635
1640102400000|2021-12-21 16:00:00|6748.8|6747|6755.4|6753.6|6755.7|6753.6|6746.6|6744.8|4144
1640106000000|2021-12-21 17:00:00|6755|6753.2|6761.8|6751.6|6763|6756.8|6752.6|6746.3|3135
1640109600000|2021-12-21 18:00:00|6762.2|6751.5|6764|6762.2|6764.5|6762.7|6753.3|6742.6|2888
1640113200000|2021-12-21 19:00:00|6763.9|6762.1|6764.9|6763.1|6767|6765.2|6763.2|6761|1777
1640116800000|2021-12-21 20:00:00|6765.2|6763.4|6768.8|6767|6770.5|6768.1|6764.8|6762.6|2665
1640120400000|2021-12-21 21:00:00|6768.9|6767.1|6772.9|6759.9|6777.6|6772.7|6764.7|6751.7|2154
1640124000000|2021-12-21 22:00:00|6771.8|6758.8|6770|6764.3|6777.5|6766.9|6761.8|6748.8|3309
1640127600000|2021-12-21 23:00:00|6769.6|6764.6|6766.6|6763.6|6774.9|6770|6765|6762.5|1978
1640131200000|2021-12-22 00:00:00|6766.4|6763.4|6757.8|6756|6767.6|6765.1|6757.6|6755.2|3136
1640134800000|2021-12-22 01:00:00|6757.7|6755.9|6760.8|6759|6766|6763.7|6757.6|6755.3|2972
1640138400000|2021-12-22 02:00:00|6760.7|6758.9|6750.4|6747.4|6761.5|6759.2|6748.9|6746.5|2548
1640142000000|2021-12-22 03:00:00|6749.9|6748.1|6749.3|6746.3|6753|6751|6746.9|6744.5|2277
1640145600000|2021-12-22 04:00:00|6749.1|6746.1|6748|6745|6749.8|6747.6|6745.1|6742.7|1772
1640149200000|2021-12-22 05:00:00|6747.4|6745.6|6743.6|6741.8|6748.6|6746.2|6741.2|6739|2432
1640152800000|2021-12-22 06:00:00|6743.7|6741.9|6745.5|6742.5|6747.9|6745.9|6740.7|6738.4|2957
1640156400000|2021-12-22 07:00:00|6745.3|6742.3|6757.4|6755.6|6758.1|6755.8|6744.5|6742.1|3397
1640160000000|2021-12-22 08:00:00|6757.1|6755.3|6764.4|6761.4|6766|6763.7|6756.5|6754.4|3914
1640163600000|2021-12-22 09:00:00|6763.8|6762|6769.3|6767.5|6772.8|6770.4|6763|6760.5|3896
1640167200000|2021-12-22 10:00:00|6769.9|6766.9|6778.5|6776.7|6782.7|6780.2|6769|6766.6|3593
1640170800000|2021-12-22 11:00:00|6778.4|6776.6|6780.6|6777.6|6782.2|6779.7|6776.7|6774.4|3360
1640174400000|2021-12-22 12:00:00|6780.8|6777.8|6778.9|6777.1|6784.3|6782.1|6776.4|6774.1|2993
1640178000000|2021-12-22 13:00:00|6778.8|6777|6790|6788.2|6791.1|6788.9|6776.9|6774.4|4142
1640181600000|2021-12-22 14:00:00|6790.1|6788.3|6792.5|6787.6|6795.5|6793.6|6788.2|6785.8|4800
1640185200000|2021-12-22 15:00:00|6792.7|6787.9|6810.3|6808.5|6813.7|6811.5|6790.8|6786.4|4842
1640188800000|2021-12-22 16:00:00|6809.7|6807.9|6817.4|6815.6|6818.7|6816.9|6809.3|6807.1|4063
1640192400000|2021-12-22 17:00:00|6817.3|6815.5|6819.3|6816.3|6820.7|6818.5|6815.7|6813.9|2939
1640196000000|2021-12-22 18:00:00|6819.2|6816.2|6817.9|6814.9|6823|6820.9|6814.5|6809.8|2590
1640199600000|2021-12-22 19:00:00|6817.8|6814.8|6821.5|6819.7|6822.3|6820.2|6815.1|6812.6|3058
1640203200000|2021-12-22 20:00:00|6821.4|6819.6|6819.5|6816.5|6823.1|6821.3|6814.9|6812.5|2809
1640206800000|2021-12-22 21:00:00|6819.4|6816.4|6811.4|6798.4|6822.1|6819.6|6809.8|6796.8|2240
1640210400000|2021-12-22 22:00:00|6815|6804.1|6809|6800.1|6824.3|6811.3|6806.8|6794.1|3399
1640214000000|2021-12-22 23:00:00|6808.6|6800|6806.1|6803.1|6811.6|6808.5|6804.1|6800|2479
1640217600000|2021-12-23 00:00:00|6805.6|6802.6|6808.7|6806.9|6812.4|6810|6803.1|6800.9|2557
1640221200000|2021-12-23 01:00:00|6809.6|6806.6|6803.5|6801.7|6809.6|6807.2|6800.1|6797.1|3022
1640224800000|2021-12-23 02:00:00|6803.6|6801.8|6808.2|6806.4|6808.7|6806.4|6797.1|6794.1|2702
1640228400000|2021-12-23 03:00:00|6808.1|6806.3|6808.5|6806.7|6808.6|6806.7|6802.4|6800.6|1736
1640232000000|2021-12-23 04:00:00|6808.4|6806.6|6811.6|6809.8|6812.6|6810.8|6807.2|6805.3|1502
1640235600000|2021-12-23 05:00:00|6811.8|6810|6815|6813.2|6817.4|6814.9|6810.8|6808.6|1709
1640239200000|2021-12-23 06:00:00|6815.1|6813.3|6815.9|6812.9|6818.4|6815.9|6813.5|6811.1|1834
1640242800000|2021-12-23 07:00:00|6815.8|6812.8|6828.3|6825.3|6828.8|6826.3|6814.7|6812.6|2631
1640246400000|2021-12-23 08:00:00|6828.4|6825.4|6829|6827.2|6838|6836.2|6827.5|6825.1|3429
1640250000000|2021-12-23 09:00:00|6829.3|6826.3|6836.2|6834.4|6837.4|6835.4|6826.8|6824.6|3194
1640253600000|2021-12-23 10:00:00|6836.7|6833.7|6836.7|6833.7|6843.2|6840.6|6832.6|6830.6|2888
1640257200000|2021-12-23 11:00:00|6836.8|6833.8|6826.7|6824.9|6839.6|6837.5|6826.4|6823.9|3476
1640260800000|2021-12-23 12:00:00|6826.6|6824.8|6811.7|6808.7|6828.5|6826.2|6809.5|6807.4|3294
1640264400000|2021-12-23 13:00:00|6811.6|6808.6|6815.2|6812.2|6816.4|6814.1|6804.6|6802.3|4225
1640268000000|2021-12-23 14:00:00|6814.8|6813|6813.3|6810.3|6819.7|6817.6|6806.2|6803.6|4753
1640271600000|2021-12-23 15:00:00|6813.5|6810.5|6826.6|6824.8|6831.3|6829|6812.2|6809.9|4966
1640275200000|2021-12-23 16:00:00|6827|6824|6826.2|6824.4|6827.3|6825|6819.6|6817.2|3296
1640278800000|2021-12-23 17:00:00|6826.3|6824.5|6837.5|6834.5|6838.5|6835.1|6824|6821.7|2728
1640282400000|2021-12-23 18:00:00|6838|6834.3|6830.4|6827.4|6839|6836.7|6828.9|6823.2|2824
1640286000000|2021-12-23 19:00:00|6830.2|6828.4|6833.1|6830.1|6833.7|6831.1|6827.8|6825|2159
1640289600000|2021-12-23 20:00:00|6832.4|6830.6|6831.7|6828.7|6833|6830.6|6828.2|6825.2|2004
1640293200000|2021-12-23 21:00:00|6831.8|6828.8|6828|6825|6832.7|6830.1|6825.9|6819.6|1721
1640296800000|2021-12-23 22:00:00|6828.1|6825.1|6824.3|6821.3|6843.4|6830.4|6822.5|6813.9|2160
1640300400000|2021-12-23 23:00:00|6823.8|6820.8|6819.1|6806.4|6834.1|6826.2|6816|6804.1|5728
1640304000000|2021-12-24 00:00:00|6819.2|6806.3|6824.5|6821.5|6834.1|6823.2|6816.3|6806.1|5607
1640307600000|2021-12-24 01:00:00|6825|6822|6818|6815|6825.6|6822.6|6814.9|6811.9|5844
1640311200000|2021-12-24 02:00:00|6818.1|6815.1|6814.2|6811.2|6830.4|6818.9|6812.1|6809.1|5131
1640314800000|2021-12-24 03:00:00|6814.1|6811.1|6813.1|6810.1|6822.5|6814.4|6807.7|6801|5166
1640318400000|2021-12-24 04:00:00|6812.9|6809.9|6814.9|6811.9|6818.6|6813.9|6811.8|6807.9|3713
1640322000000|2021-12-24 05:00:00|6814.8|6811.8|6815.8|6812.8|6817.2|6814.2|6814.4|6811.4|4384
1640325600000|2021-12-24 06:00:00|6815.6|6812.6|6815.9|6812.9|6817|6814|6813.4|6810.4|2136
1640329200000|2021-12-24 07:00:00|6815.7|6812.7|6817|6814|6817.6|6814.6|6814.8|6811.8|2602
1640332800000|2021-12-24 08:00:00|6817.1|6814.1|6825.9|6822.9|6832.9|6826.3|6816.4|6811.9|8822
1640336400000|2021-12-24 09:00:00|6824.8|6821.8|6827.3|6824.3|6830.8|6825.6|6819.3|6815.6|8566
1640340000000|2021-12-24 10:00:00|6826.5|6823.5|6822.6|6819.6|6829.5|6823.7|6819.3|6812.8|2515
1640343600000|2021-12-24 11:00:00|6825.8|6822.8|6818.9|6815.9|6830.5|6824.1|6814.9|6808.9|8030
1640347200000|2021-12-24 12:00:00|6818.6|6815.6|6821.9|6818.9|6829.8|6819.8|6816.4|6811.1|4209
1640350800000|2021-12-24 13:00:00|6821.8|6818.8|6820.8|6817.8|6838.1|6825.1|6819.5|6812.3|8960
1640354400000|2021-12-24 14:00:00|6826.1|6813.1|6818.4|6810|6836.8|6824|6814.3|6804.8|7902
1640358000000|2021-12-24 15:00:00|6815.9|6812.9|6826.5|6813.5|6834.5|6825.5|6813.5|6805.1|8102
1640361600000|2021-12-24 16:00:00|6827|6814|6815.2|6812.2|6827|6814.4|6813.7|6808|4607
1640365200000|2021-12-24 17:00:00|6815.1|6812.1|6821.7|6810.6|6823.1|6816.7|6811.9|6808.2|3812
1640368800000|2021-12-24 18:00:00|6821.8|6810.7|6825.9|6812.9|6843.3|6830.8|6816.2|6807.2|6408
1640372400000|2021-12-24 19:00:00|6826|6813|6826.5|6813.5|6828|6815|6818.1|6805.2|3901
1640376000000|2021-12-24 20:00:00|6826.6|6813.6|6826.2|6813.2|6828.2|6817.1|6814.1|6805.2|4224
1640379600000|2021-12-24 21:00:00|6826.1|6813.1|6820.4|6807.4|6829.3|6816.3|6818.3|6805.3|1968
1640552400000|2021-12-26 21:00:00|6827.1|6813.1|6840.8|6821.8|6841.2|6822.2|6827.1|6813.1|13
1640556000000|2021-12-26 22:00:00|6840.3|6822.3|6819.2|6806.2|6840.3|6822.3|6810.3|6797.3|988
1640559600000|2021-12-26 23:00:00|6819|6806|6815.3|6812.3|6822.7|6816.2|6813.6|6802.4|3075
1640563200000|2021-12-27 00:00:00|6815.2|6812.2|6815.1|6812.1|6823.8|6820.8|6811.1|6808.1|2430
1640566800000|2021-12-27 01:00:00|6815|6812|6819.3|6816.3|6822.6|6819.6|6814.5|6811.5|2779
1640570400000|2021-12-27 02:00:00|6819.2|6816.2|6823.6|6820.6|6826.7|6824.2|6818.8|6815.8|2114
1640574000000|2021-12-27 03:00:00|6823.7|6820.7|6825.2|6822.2|6827|6824.6|6823.1|6820.1|1706
1640577600000|2021-12-27 04:00:00|6825.1|6822.1|6819.1|6816.1|6825.5|6822.7|6818.3|6815.8|1524
1640581200000|2021-12-27 05:00:00|6819|6816|6815.3|6812.3|6819.6|6817.2|6814.4|6811.5|1757
1640584800000|2021-12-27 06:00:00|6815.2|6812.2|6812.5|6809.5|6816.7|6814.2|6809.3|6806.9|2254
1640588400000|2021-12-27 07:00:00|6812.3|6809.3|6816.2|6813.2|6817.3|6814.8|6807.8|6805.2|2350
1640592000000|2021-12-27 08:00:00|6816.3|6813.3|6802.8|6799.8|6819.3|6816.6|6802.1|6799.6|3213
1640595600000|2021-12-27 09:00:00|6802.9|6799.9|6794.8|6791.8|6803|6800|6791.8|6788.8|2952
1640599200000|2021-12-27 10:00:00|6794.7|6791.7|6801.5|6798.5|6802.8|6800.2|6792.8|6790.3|2583
1640602800000|2021-12-27 11:00:00|6801.2|6798.2|6801.6|6798.6|6802|6799.5|6797.4|6794.9|1750
1640606400000|2021-12-27 12:00:00|6801.7|6798.7|6795.7|6792.7|6803.8|6801.1|6795|6792.6|2453
1640610000000|2021-12-27 13:00:00|6795.6|6792.6|6809.4|6806.4|6809.5|6806.5|6790|6787.7|2933
1640613600000|2021-12-27 14:00:00|6809.3|6806.3|6806.5|6803.5|6814|6811.1|6805.6|6802.6|4044
1640617200000|2021-12-27 15:00:00|6806.6|6803.6|6809.3|6806.3|6819.7|6817.2|6805.8|6803.1|4064
1640620800000|2021-12-27 16:00:00|6809.2|6806.2|6811|6809.2|6813|6810.3|6807.7|6805.2|3178
1640624400000|2021-12-27 17:00:00|6811.7|6808.7|6819.2|6806.2|6820.1|6810|6807.3|6804.2|2305
1640628000000|2021-12-27 18:00:00|6819.6|6806.6|6812.3|6809.3|6826.7|6813.7|6806.7|6797.8|2421
1640631600000|2021-12-27 19:00:00|6812.4|6809.4|6819.9|6816.9|6820.5|6817.5|6810.1|6807.7|2320
1640635200000|2021-12-27 20:00:00|6820|6817|6818|6815|6822.7|6819.7|6815.8|6813.4|2636
1640638800000|2021-12-27 21:00:00|6817.9|6814.9|6819.5|6806.5|6821.6|6817.4|6810.7|6797.7|1747
1640642400000|2021-12-27 22:00:00|6818.1|6805.1|6823.4|6810.4|6823.6|6811.8|6810.5|6797.5|2495
1640646000000|2021-12-27 23:00:00|6823.3|6810.3|6817.1|6814.1|6823.4|6816.7|6814.8|6806.2|1748
1640649600000|2021-12-28 00:00:00|6817.4|6814.4|6818|6815|6819.3|6816.3|6812.8|6810.1|2168
1640653200000|2021-12-28 01:00:00|6818.2|6815.2|6809.6|6807.8|6818.2|6815.3|6808.3|6805.9|2923
1640656800000|2021-12-28 02:00:00|6809.5|6807.7|6809.6|6807.8|6811.8|6809.6|6806.2|6803.8|2641
1640660400000|2021-12-28 03:00:00|6809.5|6807.7|6811.4|6808.4|6811.8|6809.2|6807.1|6804.7|2163
1640664000000|2021-12-28 04:00:00|6811.5|6808.5|6813.9|6810.9|6814.7|6812|6811|6808.5|1910
1640667600000|2021-12-28 05:00:00|6814|6811|6816.7|6813.7|6817.9|6815.5|6812.7|6810.3|1934
1640671200000|2021-12-28 06:00:00|6816.6|6813.6|6819.2|6817.4|6819.7|6817.5|6813.5|6811|1914
1640674800000|2021-12-28 07:00:00|6818.7|6816.9|6810.7|6807.7|6819.7|6817.2|6809.6|6807.1|2293
1640678400000|2021-12-28 08:00:00|6810.9|6807.9|6809|6806|6812.3|6810|6804|6801.6|2914
1640682000000|2021-12-28 09:00:00|6808.9|6805.9|6815.9|6812.9|6815.9|6813.4|6807|6804.4|2615
1640685600000|2021-12-28 10:00:00|6815.7|6812.7|6815.1|6812.1|6817|6814.6|6811.4|6808.9|2542
1640689200000|2021-12-28 11:00:00|6815.2|6812.2|6817.9|6814.9|6818.7|6816.3|6811.5|6809.2|2805
1640692800000|2021-12-28 12:00:00|6817|6815.2|6823.2|6820.2|6826|6823.3|6816.1|6813.3|2242
1640696400000|2021-12-28 13:00:00|6823.3|6820.3|6822.7|6819.7|6830.2|6827.9|6822.2|6819.6|2930
1640700000000|2021-12-28 14:00:00|6822.6|6819.6|6810.7|6807.7|6824.5|6822.1|6803.4|6800.4|4488
1640703600000|2021-12-28 15:00:00|6810.5|6807.5|6796.1|6794.3|6811.7|6809.4|6790.7|6788.2|4890
1640707200000|2021-12-28 16:00:00|6796.3|6794.5|6800.4|6797.4|6802|6799.1|6793.6|6791.2|3726
1640710800000|2021-12-28 17:00:00|6800.5|6797.5|6798|6794.1|6806|6803.1|6797.4|6793.8|3290
1640714400000|2021-12-28 18:00:00|6797.7|6792.9|6792.9|6789.9|6797.9|6795.5|6790.2|6787.8|2993
1640718000000|2021-12-28 19:00:00|6793|6790|6802.8|6799.8|6802.8|6800.6|6789.9|6787.5|2545
1640721600000|2021-12-28 20:00:00|6802.9|6799.9|6804.7|6801.7|6807.7|6804.7|6801.5|6799.2|3485
1640725200000|2021-12-28 21:00:00|6804.2|6801.2|6808.1|6795.1|6816.5|6806.2|6803.2|6793.8|1480
1640728800000|2021-12-28 22:00:00|6811|6798|6805.2|6796.2|6811.2|6803|6796.3|6783.3|3590
1640732400000|2021-12-28 23:00:00|6803.8|6797.2|6806.2|6803.2|6811|6805.8|6803.5|6795.1|1655
1640736000000|2021-12-29 00:00:00|6806.1|6803.1|6808.3|6805.3|6809.3|6807|6804|6801.2|2603
1640739600000|2021-12-29 01:00:00|6808.2|6805.2|6795.4|6792.4|6810.5|6808|6791.6|6789.1|3388
1640743200000|2021-12-29 02:00:00|6795.3|6792.3|6805.6|6802.6|6805.7|6802.8|6793.5|6791.3|2693
1640746800000|2021-12-29 03:00:00|6805.5|6802.5|6810.4|6807.4|6811.8|6809.3|6804.5|6801.8|2131
1640750400000|2021-12-29 04:00:00|6810.5|6807.5|6804.6|6802.8|6811.4|6809.1|6801.8|6800|1850
1640754000000|2021-12-29 05:00:00|6804.7|6802.9|6799.6|6797.8|6806.4|6804|6798.3|6796.4|2204
1640757600000|2021-12-29 06:00:00|6799.5|6797.7|6791.1|6788.1|6801.2|6798.8|6789.9|6787.7|2956
1640761200000|2021-12-29 07:00:00|6790.9|6789.1|6800|6798.2|6802.4|6800|6790.3|6788.2|2418
1640764800000|2021-12-29 08:00:00|6799.8|6798|6798|6796.2|6803.5|6801|6796.6|6794.2|3940
1640768400000|2021-12-29 09:00:00|6797.9|6796.1|6791.6|6788.6|6798.6|6796.6|6789.7|6787.6|3185
1640772000000|2021-12-29 10:00:00|6790.7|6788.9|6796.9|6795.1|6800.7|6798.1|6790.6|6788.1|2403
1640775600000|2021-12-29 11:00:00|6797.6|6794.6|6803.3|6801.5|6805.6|6803.4|6794.2|6791.9|2562
1640779200000|2021-12-29 12:00:00|6803.7|6800.7|6800.2|6798.4|6805|6802.6|6797.4|6795.4|2747
1640782800000|2021-12-29 13:00:00|6800.1|6798.3|6808.6|6805.6|6813.6|6811.2|6797.8|6795.5|3396
1640786400000|2021-12-29 14:00:00|6808.7|6805.7|6820.7|6817.7|6823.8|6821.3|6807|6804.8|4098
1640790000000|2021-12-29 15:00:00|6820.4|6817.4|6836.4|6834.6|6843.9|6841.7|6820.4|6817.4|6091
1640793600000|2021-12-29 16:00:00|6836.5|6834.7|6826.7|6824.9|6842.8|6840.3|6825.6|6823.8|4612
1640797200000|2021-12-29 17:00:00|6826.6|6824.8|6831.3|6828.3|6834.8|6832.4|6822.2|6820|2897
1640800800000|2021-12-29 18:00:00|6831.6|6828.6|6832.7|6830.9|6834.2|6832|6829.1|6826.9|2608
1640804400000|2021-12-29 19:00:00|6832.6|6830.8|6824.9|6823.1|6833.8|6831.5|6824.6|6822.2|2102
1640808000000|2021-12-29 20:00:00|6825.3|6822.3|6828.7|6826.9|6829.8|6827.4|6818.3|6815.9|3353
1640811600000|2021-12-29 21:00:00|6829.1|6827.3|6836.6|6824|6837.7|6830.1|6827.5|6823|1986
1640815200000|2021-12-29 22:00:00|6836|6824.5|6831.2|6825.5|6843.4|6830.4|6829.4|6822.7|1963
1640818800000|2021-12-29 23:00:00|6830.8|6825.7|6840.3|6837.3|6840.9|6838.7|6830.1|6825.2|1547
1640822400000|2021-12-30 00:00:00|6840.4|6837.4|6841.6|6838.6|6844.4|6842|6835|6832.6|2756
1640826000000|2021-12-30 01:00:00|6841.1|6839.3|6847.1|6845.3|6847.7|6845.4|6836.5|6834.5|3063
1640829600000|2021-12-30 02:00:00|6847.5|6844.5|6848|6846.2|6850.3|6847.9|6843.3|6841|2508
1640833200000|2021-12-30 03:00:00|6847.8|6846|6843.5|6840.5|6848.4|6846.4|6842.1|6839.7|1800
1640836800000|2021-12-30 04:00:00|6843|6841.2|6841.9|6840.1|6845.6|6843.3|6841.9|6840|1538
1640840400000|2021-12-30 05:00:00|6841.8|6840|6834.8|6831.8|6843.2|6840.7|6833.2|6831.1|1839
1640844000000|2021-12-30 06:00:00|6834.9|6831.9|6824.6|6822.8|6835.3|6832.9|6824.2|6822.4|3227
1640847600000|2021-12-30 07:00:00|6824.7|6822.9|6823.2|6820.2|6831.8|6829.9|6819.9|6817.5|3235
1640851200000|2021-12-30 08:00:00|6822.9|6821.1|6819.5|6816.5|6826.6|6824.2|6817.2|6814.7|3179
1640854800000|2021-12-30 09:00:00|6819.4|6816.4|6824.6|6821.6|6829|6826.7|6817.9|6815.9|2673
1640858400000|2021-12-30 10:00:00|6824.4|6821.4|6834.7|6832.9|6835.8|6833.4|6822.6|6820.2|2770
1640862000000|2021-12-30 11:00:00|6835.2|6832.2|6839.3|6836.3|6839.4|6836.9|6833.5|6830.6|3142
1640865600000|2021-12-30 12:00:00|6839|6837.2|6854.9|6851.9|6856.6|6854.2|6838.6|6836.2|3007
1640869200000|2021-12-30 13:00:00|6854.5|6852.7|6834.7|6832.9|6857.7|6855.2|6834.7|6831.9|4167
1640872800000|2021-12-30 14:00:00|6834.6|6832.8|6846.2|6843.2|6847.9|6845.3|6826.6|6823.6|4708
1640876400000|2021-12-30 15:00:00|6846.4|6843.4|6838.6|6835.6|6858.5|6856.1|6835.6|6833|4614
1640880000000|2021-12-30 16:00:00|6838.5|6835.5|6838.7|6836.9|6846.7|6844.3|6832|6829.6|3223
1640883600000|2021-12-30 17:00:00|6839.3|6836.3|6831.6|6827.6|6841|6838.5|6827.6|6825.1|2389
1640887200000|2021-12-30 18:00:00|6831.8|6827.5|6828.7|6826.9|6841.2|6829.4|6823.8|6815.7|2482
1640890800000|2021-12-30 19:00:00|6828.6|6826.8|6831.6|6828.6|6836.2|6833.7|6826.2|6823.7|2237
1640894400000|2021-12-30 20:00:00|6831.5|6828.5|6834.2|6831.2|6840.4|6837.9|6829.6|6827|2712
1640898000000|2021-12-30 21:00:00|6834.1|6831.1|6838.5|6828.3|6839.9|6833.5|6830.1|6822.5|1701
1640901600000|2021-12-30 22:00:00|6835.5|6822.5|6835.8|6825.4|6849.1|6836.1|6829.3|6816.3|3604
1640905200000|2021-12-30 23:00:00|6835.2|6825.1|6830.7|6827.7|6839.9|6830.9|6829.3|6824.5|1780
1640908800000|2021-12-31 00:00:00|6830.9|6827.9|6833.5|6830.5|6838|6835.5|6830.3|6827.7|2520
1640912400000|2021-12-31 01:00:00|6834|6831|6834.3|6831.3|6837.8|6835|6832|6829.4|2936
1640916000000|2021-12-31 02:00:00|6834.2|6831.2|6826.9|6825.1|6834.3|6831.6|6821.6|6819|2676
1640919600000|2021-12-31 03:00:00|6826.8|6825|6824.9|6821.9|6828.4|6825.9|6821.8|6819.4|1973
1640923200000|2021-12-31 04:00:00|6824.8|6821.8|6827.5|6825.7|6828.4|6826|6823.2|6820.7|1442
1640926800000|2021-12-31 05:00:00|6828.1|6825.1|6830.5|6827.5|6834.9|6832.4|6827.4|6825|1538
1640930400000|2021-12-31 06:00:00|6830.4|6827.4|6835.7|6832.7|6835.9|6833.6|6828.8|6826.1|1708
1640934000000|2021-12-31 07:00:00|6836|6833|6829.1|6827.3|6836.3|6834.1|6826.8|6824.1|2655
1640937600000|2021-12-31 08:00:00|6829.2|6827.4|6836.1|6833.1|6840.3|6837.4|6829.1|6826.5|2807
1640941200000|2021-12-31 09:00:00|6836.2|6833.2|6842.7|6839.7|6848.2|6845.2|6834.7|6832.2|2632
1640944800000|2021-12-31 10:00:00|6842.8|6839.8|6839.3|6836.3|6849.6|6846.6|6838.4|6835.5|2332
1640948400000|2021-12-31 11:00:00|6839.2|6836.2|6837.4|6834.4|6842|6840.1|6836.3|6833.9|2525
1640952000000|2021-12-31 12:00:00|6833.4|6830.4|6828.8|6825.8|6838.2|6835.7|6827.8|6824.8|3766
1640955600000|2021-12-31 13:00:00|6828.4|6826.6|6838.3|6835.3|6841.4|6838.8|6826.9|6824|3807
1640959200000|2021-12-31 14:00:00|6838.2|6835.2|6837.3|6834.3|6844.6|6841.6|6833.4|6830.4|4919
1640962800000|2021-12-31 15:00:00|6837.8|6834.8|6847.9|6844.9|6851.5|6848.5|6830.4|6827.4|5612
1640966400000|2021-12-31 16:00:00|6848.1|6845.1|6849.4|6846.4|6852.5|6849.5|6842|6839|4667
1640970000000|2021-12-31 17:00:00|6849.3|6846.3|6852.8|6849.8|6853.6|6850.6|6840.8|6837.8|3314
1640973600000|2021-12-31 18:00:00|6853.3|6850.3|6850.5|6847.5|6853.3|6850.3|6846.2|6843.2|2467
1640977200000|2021-12-31 19:00:00|6850.7|6847.7|6847.3|6844.3|6851.2|6848.2|6845.1|6842.2|1950
1640980800000|2021-12-31 20:00:00|6847.2|6844.2|6843.3|6840.3|6848.9|6846.3|6843.2|6840.2|2253
1640984400000|2021-12-31 21:00:00|6843.4|6840.4|6848.9|6835.9|6857.7|6846.7|6840.3|6827.3|2475
1641157200000|2022-01-02 21:00:00|6847|6833|6844.5|6825.5|6847|6833|6844.5|6825.5|2
1641160800000|2022-01-02 22:00:00|6844|6826|6844|6826|6844|6826|6844|6826|1
1641164400000|2022-01-02 23:00:00|6846.7|6833.7|6840.9|6837.9|6853|6845|6840.9|6832.7|2377
1641168000000|2022-01-03 00:00:00|6841.1|6838.1|6848.5|6846.7|6850.1|6847.7|6840.3|6837.8|1918
1641171600000|2022-01-03 01:00:00|6848.6|6846.8|6839.6|6836.6|6858.2|6855.8|6836.6|6834.2|2972
1641175200000|2022-01-03 02:00:00|6838.7|6836.9|6833.9|6830.9|6839.4|6837.1|6832|6829.5|2572
1641178800000|2022-01-03 03:00:00|6833.7|6832.1|6832.9|6829.9|6837.1|6834.6|6824.1|6821.8|2537
1641182400000|2022-01-03 04:00:00|6833|6830|6831.9|6830.1|6836|6833.6|6829.6|6827.1|1835
1641186000000|2022-01-03 05:00:00|6832|6830.2|6830.9|6829.1|6832.5|6830.6|6828.9|6826.5|1594
1641189600000|2022-01-03 06:00:00|6830.8|6829|6836.2|6834.4|6837.4|6835|6829.5|6827.3|1807
1641193200000|2022-01-03 07:00:00|6836.6|6833.6|6836.4|6834.6|6838|6835.7|6832|6829.8|2025
1641196800000|2022-01-03 08:00:00|6836.5|6834.7|6841.9|6840.1|6847.4|6845.2|6835|6832.5|3537
1641200400000|2022-01-03 09:00:00|6841.8|6840|6832.6|6830.8|6843.7|6841.4|6830.9|6828.6|3414
1641204000000|2022-01-03 10:00:00|6832.2|6830.4|6826.9|6823.9|6836.8|6834.6|6826.1|6823.7|3079
1641207600000|2022-01-03 11:00:00|6827.2|6824.2|6834.1|6832.3|6834.7|6832.4|6823.2|6820.2|3044
1641211200000|2022-01-03 12:00:00|6834|6832.2|6827.4|6824.4|6834.3|6832.4|6823.4|6821.2|2863
1641214800000|2022-01-03 13:00:00|6827.3|6824.3|6805.7|6802.7|6827.4|6824.9|6804.2|6801.8|4983
1641218400000|2022-01-03 14:00:00|6805.5|6802.5|6785.2|6782.2|6805.5|6803|6779.8|6777.3|6083
1641222000000|2022-01-03 15:00:00|6785.7|6782.7|6777.3|6775.5|6790.4|6787.8|6775.6|6773.5|5619
1641225600000|2022-01-03 16:00:00|6777.2|6775.4|6786.3|6784.5|6789.6|6787.3|6775.6|6773.6|4589
1641229200000|2022-01-03 17:00:00|6786.2|6784.4|6802|6789|6802.2|6790.7|6783.6|6781.8|2864
1641232800000|2022-01-03 18:00:00|6802.3|6789.3|6796|6793|6805|6795.9|6790|6780.1|3071
1641236400000|2022-01-03 19:00:00|6795.9|6792.9|6788.9|6787.1|6796|6793.6|6788.9|6787|2972
1641240000000|2022-01-03 20:00:00|6789.1|6787.3|6785.2|6783.4|6791.3|6788.9|6783.7|6781.4|3132
1641243600000|2022-01-03 21:00:00|6784.7|6782.9|6790.2|6777.2|6796.9|6787.6|6782.6|6774|1911
1641247200000|2022-01-03 22:00:00|6787.3|6774.3|6789.3|6777.4|6795.6|6782.6|6783.5|6770.5|4046
1641250800000|2022-01-03 23:00:00|6789.6|6777.5|6790.2|6787.2|6792.8|6789.8|6785|6775.1|1797
1641254400000|2022-01-04 00:00:00|6790.1|6787.1|6796.6|6794.8|6797.4|6795.6|6787.3|6785|2271
1641258000000|2022-01-04 01:00:00|6797.1|6794.1|6790.4|6788.6|6805.4|6803.1|6788.5|6786.2|3169
1641261600000|2022-01-04 02:00:00|6790.3|6788.5|6792.3|6790.5|6798.3|6796.5|6786.9|6784.4|2511
1641265200000|2022-01-04 03:00:00|6792.7|6789.7|6788|6785|6794|6792|6786.4|6784.1|2137
1641268800000|2022-01-04 04:00:00|6787.5|6785.7|6792.8|6791|6798.7|6796.6|6787.5|6785.4|2113
1641272400000|2022-01-04 05:00:00|6792.7|6790.9|6798.1|6795.1|6800.5|6798.2|6791.7|6789.5|1772
1641276000000|2022-01-04 06:00:00|6797.6|6795.8|6791.1|6788.1|6799.9|6797.6|6789.5|6787|2348
1641279600000|2022-01-04 07:00:00|6791.3|6788.3|6793.5|6790.5|6796.1|6793.6|6788.4|6786.1|2836
1641283200000|2022-01-04 08:00:00|6793.4|6790.4|6791.1|6789.3|6797.5|6795.2|6790.5|6788.5|3830
1641286800000|2022-01-04 09:00:00|6791.2|6789.4|6797.8|6796|6800.3|6798.1|6788.9|6786.6|3378
1641290400000|2022-01-04 10:00:00|6798.3|6795.3|6788|6786.2|6798.7|6796.5|6787.6|6785.1|3188
1641294000000|2022-01-04 11:00:00|6788.6|6785.6|6773.4|6771.6|6791.2|6788.9|6773.2|6771|3240
1641297600000|2022-01-04 12:00:00|6773.5|6771.7|6767.3|6764.3|6778.4|6776.2|6766|6763.7|3416
1641301200000|2022-01-04 13:00:00|6767.5|6764.5|6782.5|6780.7|6782.8|6780.9|6765.8|6763.6|3702
1641304800000|2022-01-04 14:00:00|6782.6|6780.8|6794.2|6791.2|6798|6796.2|6780.7|6778.9|4263
1641308400000|2022-01-04 15:00:00|6794.5|6791.5|6818.2|6816.4|6825.9|6823.7|6794.5|6791.5|5183
1641312000000|2022-01-04 16:00:00|6818|6816.2|6808.4|6805.4|6820.1|6818.3|6800.2|6798.4|4247
1641315600000|2022-01-04 17:00:00|6808.3|6805.3|6812.6|6807.9|6813.3|6810.8|6804.1|6802.3|2576
1641319200000|2022-01-04 18:00:00|6813.7|6808.2|6800.8|6799|6813.7|6810.2|6800.5|6798.4|2808
1641322800000|2022-01-04 19:00:00|6801.1|6798.1|6810.7|6808.9|6811.5|6809.5|6799.6|6797|3136
1641326400000|2022-01-04 20:00:00|6810.2|6808.4|6809.4|6807.6|6814.2|6812.4|6809.1|6806.7|2822
1641330000000|2022-01-04 21:00:00|6809.3|6807.5|6814|6801|6818.9|6812.7|6808.8|6798.7|1843
1641333600000|2022-01-04 22:00:00|6813.3|6800.3|6807.2|6796.5|6816.5|6803.5|6806.1|6793.1|3340
1641337200000|2022-01-04 23:00:00|6807.3|6797|6814.1|6811.1|6818.8|6816.5|6806.9|6796.7|2492
1641340800000|2022-01-05 00:00:00|6814.3|6811.3|6813.4|6810.4|6821.9|6819.5|6812.4|6810|2318
1641344400000|2022-01-05 01:00:00|6813.3|6810.3|6807.9|6806.1|6819.6|6817.8|6807|6805.2|2860
1641348000000|2022-01-05 02:00:00|6807.7|6805.9|6803.8|6802|6810|6807.9|6802|6799.6|2548
1641351600000|2022-01-05 03:00:00|6803.9|6802.1|6808.8|6807|6809.6|6807.4|6798.6|6796.3|2167
1641355200000|2022-01-05 04:00:00|6808.7|6806.9|6803.6|6801.8|6809.2|6807.1|6802.4|6799.9|1958
1641358800000|2022-01-05 05:00:00|6803.7|6801.9|6803.4|6801.6|6807.5|6805|6800.9|6798.7|2156
1641362400000|2022-01-05 06:00:00|6803.3|6801.5|6804.2|6802.4|6807.5|6805.4|6801|6798.9|2248
1641366000000|2022-01-05 07:00:00|6804|6802.2|6800.8|6799|6805.1|6803.3|6799.3|6797.4|2569
1641369600000|2022-01-05 08:00:00|6801|6799.2|6807.1|6805.3|6810.9|6808.5|6796.3|6794.5|4040
1641373200000|2022-01-05 09:00:00|6807.2|6805.4|6809.1|6807.3|6813|6811.2|6806.5|6804.1|3100
1641376800000|2022-01-05 10:00:00|6809.2|6807.4|6811.7|6808.7|6815.3|6813|6806.5|6804.2|2838
1641380400000|2022-01-05 11:00:00|6811.8|6808.8|6819.7|6816.7|6822.7|6820.9|6810.8|6808.7|2580
1641384000000|2022-01-05 12:00:00|6819.8|6816.8|6816.6|6814.8|6823.9|6822.1|6815.3|6813.5|2850
1641387600000|2022-01-05 13:00:00|6816.5|6814.7|6822.8|6821|6826.1|6824.3|6812.5|6810.1|4621
1641391200000|2022-01-05 14:00:00|6823|6821.2|6833.4|6831.6|6836.1|6834.3|6821.4|6819.1|4209
1641394800000|2022-01-05 15:00:00|6833.5|6831.7|6833|6831.2|6838.6|6836.4|6824|6821.5|4896
1641398400000|2022-01-05 16:00:00|6832.8|6831|6826.7|6824.9|6833.8|6832|6821.6|6819.8|3810
1641402000000|2022-01-05 17:00:00|6826.8|6825|6832.6|6829.6|6833.7|6831.6|6825.2|6823.4|3158
1641405600000|2022-01-05 18:00:00|6832.5|6829.5|6827.3|6823.1|6833.4|6830.3|6824.4|6822|2713
1641409200000|2022-01-05 19:00:00|6827.1|6823.2|6796.4|6794.6|6830.4|6827.4|6796.2|6794.4|7595
1641412800000|2022-01-05 20:00:00|6796.6|6794.8|6795|6793.2|6799.3|6796.8|6791.1|6789.3|5191
1641416400000|2022-01-05 21:00:00|6794.9|6793.1|6801.9|6790.3|6802.2|6798.5|6792.7|6790.3|2466
1641420000000|2022-01-05 22:00:00|6801.5|6788.9|6796.9|6790.9|6810.8|6797.8|6796.3|6786.7|2542
1641423600000|2022-01-05 23:00:00|6796.6|6791|6793.9|6790.9|6799.1|6795|6790.5|6787.5|1822
1641427200000|2022-01-06 00:00:00|6793|6791.2|6790.1|6788.3|6795.5|6793.1|6787.3|6784.7|2448
1641430800000|2022-01-06 01:00:00|6790.9|6789.1|6793.2|6791.4|6794.9|6792.5|6780.6|6778.2|3260
1641434400000|2022-01-06 02:00:00|6793.3|6791.5|6781.1|6779.3|6793.7|6791.6|6777.2|6775.4|3203
1641438000000|2022-01-06 03:00:00|6781.2|6779.4|6769.8|6768|6781.6|6779.5|6767.6|6765.4|2811
1641441600000|2022-01-06 04:00:00|6769.9|6768.1|6760.5|6758.7|6771.3|6769.4|6760.4|6758.1|2907
1641445200000|2022-01-06 05:00:00|6760.6|6758.8|6754.9|6753.1|6760.9|6759.1|6751.4|6749.4|3483
1641448800000|2022-01-06 06:00:00|6754.7|6752.9|6744.4|6741.4|6755.3|6753.5|6743.4|6740.9|2886
1641452400000|2022-01-06 07:00:00|6744|6742.2|6740.4|6738.6|6747.7|6745.7|6738.9|6737|3956
1641456000000|2022-01-06 08:00:00|6740.1|6738.3|6744.1|6741.1|6747.5|6745.1|6734.7|6732.9|4812
1641459600000|2022-01-06 09:00:00|6744|6741|6747.4|6745.6|6749.9|6748.1|6739|6736.6|3647
1641463200000|2022-01-06 10:00:00|6747.5|6745.7|6767.3|6765.5|6769.8|6767.4|6746.9|6745.1|3836
1641466800000|2022-01-06 11:00:00|6767.4|6765.6|6760.8|6759|6768.1|6765.8|6760.4|6758.2|3760
1641470400000|2022-01-06 12:00:00|6760.7|6758.9|6757.7|6754.7|6765|6762.6|6755.1|6752.9|4139
1641474000000|2022-01-06 13:00:00|6757.8|6754.8|6747.6|6745.8|6774.7|6761.7|6747.4|6745|4892
1641477600000|2022-01-06 14:00:00|6747.7|6745.9|6748.7|6744.8|6767.8|6765.4|6742.5|6740.4|5746
1641481200000|2022-01-06 15:00:00|6749.2|6745.3|6744.6|6742.8|6754.9|6752.9|6734.4|6731.8|6818
1641484800000|2022-01-06 16:00:00|6744.7|6742.9|6749|6747.2|6752.9|6750.9|6741.9|6740.1|4040
1641488400000|2022-01-06 17:00:00|6749.1|6747.3|6751.6|6748.6|6755.8|6754|6745.2|6743.2|3364
1641492000000|2022-01-06 18:00:00|6751.5|6748.5|6745.3|6743.5|6753|6749.6|6740.8|6738.6|3238
1641495600000|2022-01-06 19:00:00|6745.2|6743.4|6742|6740.2|6749.9|6748.1|6741.4|6739.2|3403
1641499200000|2022-01-06 20:00:00|6742.1|6740.3|6745.5|6743.7|6748.3|6746.1|6741|6738.7|3659
1641502800000|2022-01-06 21:00:00|6745.6|6743.8|6756.2|6743.3|6763.8|6750.8|6743.3|6741.1|2042
1641506400000|2022-01-06 22:00:00|6753.3|6742.3|6748|6741.1|6756.3|6744.8|6745.1|6735.1|3981
1641510000000|2022-01-06 23:00:00|6747.9|6741.8|6741.2|6738.2|6758.6|6747.5|6740.2|6737.2|2857
1641513600000|2022-01-07 00:00:00|6741.1|6738.1|6745.7|6743.9|6749.2|6746.9|6740.8|6738.1|2735
1641517200000|2022-01-07 01:00:00|6746.2|6743.2|6754.6|6752.8|6755.2|6753|6745.8|6743.2|3768
1641520800000|2022-01-07 02:00:00|6754.7|6752.9|6754.9|6753.1|6756.3|6754.5|6748.6|6746.8|2529
1641524400000|2022-01-07 03:00:00|6755|6753.2|6756|6754.2|6757.6|6755.4|6750.6|6748.8|1842
1641528000000|2022-01-07 04:00:00|6756.1|6754.3|6753.1|6751.3|6756.5|6754.4|6750.2|6747.8|1441
1641531600000|2022-01-07 05:00:00|6753.2|6751.4|6755.4|6753.6|6755.9|6753.7|6751.5|6749.4|1792
1641535200000|2022-01-07 06:00:00|6755.3|6753.5|6753.3|6751.5|6756.9|6754.6|6749.9|6747.9|1823
1641538800000|2022-01-07 07:00:00|6752.7|6750.9|6752.2|6749.2|6755.1|6753|6747.1|6744.8|2623
1641542400000|2022-01-07 08:00:00|6752.1|6749.1|6753.1|6750.1|6754.3|6751.9|6742.6|6740.1|4111
1641546000000|2022-01-07 09:00:00|6753|6750|6753.3|6750.3|6754.1|6752|6748.4|6745.9|3391
1641549600000|2022-01-07 10:00:00|6753.2|6750.2|6753.1|6751.3|6758.3|6756.1|6750.7|6748.7|2623
1641553200000|2022-01-07 11:00:00|6753.2|6751.4|6754.3|6752.5|6755.5|6753|6749.5|6747.5|2598
1641556800000|2022-01-07 12:00:00|6754.4|6752.6|6747.5|6745.7|6754.8|6752.9|6745.7|6743.4|2930
1641560400000|2022-01-07 13:00:00|6747.4|6745.6|6743.5|6740.5|6769.1|6766.1|6736.9|6733.9|6324
1641564000000|2022-01-07 14:00:00|6743.4|6740.4|6766.5|6763.5|6768.5|6766|6741.8|6739.5|6918
1641567600000|2022-01-07 15:00:00|6766.4|6763.4|6757.3|6755.5|6770.2|6767.4|6750.1|6748|5672
1641571200000|2022-01-07 16:00:00|6757.4|6755.6|6779.3|6776.3|6780.1|6777.1|6755.7|6753.9|4702
1641574800000|2022-01-07 17:00:00|6779.2|6776.2|6774.3|6771.3|6780.2|6777.6|6769.3|6766.9|3506
1641578400000|2022-01-07 18:00:00|6774.2|6771.2|6775.9|6774.1|6778.7|6776.3|6771.5|6769.3|2393
1641582000000|2022-01-07 19:00:00|6775.8|6774|6777|6775.2|6782.8|6780.4|6773.1|6770.9|2189
1641585600000|2022-01-07 20:00:00|6777.4|6775.6|6777.3|6774.3|6779.6|6777.3|6773.7|6771.7|2484
1641589200000|2022-01-07 21:00:00|6777.1|6774.1|6793.8|6780.8|6795.8|6782.8|6774.2|6764.9|2019
1641762000000|2022-01-09 21:00:00|6778.4|6774.4|6778.6|6774.6|6786.1|6774.8|6774.8|6764.6|188
1641765600000|2022-01-09 22:00:00|6778.7|6774.7|6773.3|6767.3|6789|6780.9|6772.7|6761.7|2929
1641769200000|2022-01-09 23:00:00|6773.2|6767.4|6776.8|6773.8|6786.1|6778.4|6768.8|6765.8|2890
1641772800000|2022-01-10 00:00:00|6776.7|6773.7|6776.5|6774.7|6781.5|6779.2|6773.7|6771.8|2612
1641776400000|2022-01-10 01:00:00|6776.6|6774.8|6778.7|6775.7|6780.2|6778.4|6772.4|6770.6|2989
1641780000000|2022-01-10 02:00:00|6778.8|6775.8|6774.3|6772.5|6782.1|6780.3|6773.3|6771.1|2979
1641783600000|2022-01-10 03:00:00|6774.4|6772.6|6772.7|6770.9|6776.3|6774.1|6771.3|6769.2|2009
1641787200000|2022-01-10 04:00:00|6772.8|6771|6771.9|6768.9|6777|6774.6|6770.6|6768.5|1818
1641790800000|2022-01-10 05:00:00|6771.1|6769.3|6771.3|6769.5|6772.7|6770.7|6769.4|6767.1|1692
1641794400000|2022-01-10 06:00:00|6771.4|6769.6|6774.4|6771.4|6774.7|6772.5|6768.8|6766.7|2412
1641798000000|2022-01-10 07:00:00|6774.3|6771.3|6781.4|6779.6|6784.3|6782.5|6773.4|6771.3|3101
1641801600000|2022-01-10 08:00:00|6781.3|6779.5|6771.4|6769.6|6781.9|6779.6|6760|6758|4977
1641805200000|2022-01-10 09:00:00|6772.1|6769.1|6771.4|6769.6|6779.5|6777.2|6770.7|6768.7|4025
1641808800000|2022-01-10 10:00:00|6771.3|6769.5|6775|6773.2|6780.9|6778.7|6768.8|6766.4|3788
1641812400000|2022-01-10 11:00:00|6775.1|6773.3|6768.5|6766.7|6776.7|6774.3|6767.9|6765.6|3938
1641816000000|2022-01-10 12:00:00|6768.6|6766.8|6758.5|6756.7|6771.3|6769.1|6757|6755.1|3699
1641819600000|2022-01-10 13:00:00|6758|6756.2|6748.2|6745.2|6760.2|6758.2|6746.9|6744.4|4467
1641823200000|2022-01-10 14:00:00|6747.8|6746|6741.2|6738.2|6749.6|6747.7|6737.4|6735.2|5216
1641826800000|2022-01-10 15:00:00|6741|6738|6747.3|6745.5|6750.2|6747.8|6736.9|6734.8|6224
1641830400000|2022-01-10 16:00:00|6747|6745.2|6754.4|6752.6|6758.9|6757|6744.3|6741.9|4916
1641834000000|2022-01-10 17:00:00|6754.3|6752.5|6750.3|6748.5|6756.5|6754.2|6749.4|6747.6|3762
1641837600000|2022-01-10 18:00:00|6757.1|6747.6|6755.6|6752.6|6761.8|6756.3|6749.2|6746.7|4065
1641841200000|2022-01-10 19:00:00|6755.5|6752.5|6756.6|6754.8|6758.6|6756.5|6749.2|6747.1|3775
1641844800000|2022-01-10 20:00:00|6756.4|6754.6|6764.1|6762.3|6767.2|6764.6|6751.9|6749.4|4375
1641848400000|2022-01-10 21:00:00|6764.2|6762.4|6768.7|6755.8|6781.8|6768.8|6758.8|6752.6|2457
1641852000000|2022-01-10 22:00:00|6766.9|6753.9|6761.2|6756.1|6768.7|6758.9|6760.7|6750.1|4481
1641855600000|2022-01-10 23:00:00|6761.4|6756|6767.2|6764.2|6770.2|6766.5|6761|6754.5|1994
1641859200000|2022-01-11 00:00:00|6767.1|6764.1|6770.5|6768.7|6774.5|6772.7|6763.1|6758|3458
1641862800000|2022-01-11 01:00:00|6770.1|6768.3|6760.7|6758.9|6771.5|6769.4|6755.7|6753.6|4309
1641866400000|2022-01-11 02:00:00|6760.8|6759|6770.7|6768.9|6771.8|6770|6760|6757.6|2774
1641870000000|2022-01-11 03:00:00|6770.6|6768.8|6771.2|6769.4|6775.6|6773.7|6770.1|6767.8|2677
1641873600000|2022-01-11 04:00:00|6771|6769.2|6770.5|6768.7|6771.3|6769.5|6765.4|6763.3|2139
1641877200000|2022-01-11 05:00:00|6770.4|6768.6|6771.9|6770.1|6774|6771.8|6768.7|6766.4|2345
1641880800000|2022-01-11 06:00:00|6772|6770.2|6761|6758|6773.8|6772|6757|6755.2|2768
1641884400000|2022-01-11 07:00:00|6761.2|6758.2|6770.7|6768.9|6771.6|6769.8|6760.1|6758.2|3479
1641888000000|2022-01-11 08:00:00|6770.6|6768.8|6773.6|6771.8|6779.8|6778|6769.4|6767.2|4549
1641891600000|2022-01-11 09:00:00|6773.7|6771.9|6776.1|6774.3|6780.3|6778.1|6773.6|6771.3|3920
1641895200000|2022-01-11 10:00:00|6776.2|6774.4|6765.1|6762.1|6779.9|6777.5|6763.9|6761.6|3242
1641898800000|2022-01-11 11:00:00|6765.2|6762.2|6762.9|6761.1|6768.7|6766.5|6760.5|6757.9|2840
1641902400000|2022-01-11 12:00:00|6763|6761.2|6757.1|6755.3|6767.9|6765.2|6756.5|6754.7|3447
1641906000000|2022-01-11 13:00:00|6757.2|6755.4|6752.1|6750.3|6761.6|6759.5|6751.1|6749.3|3739
1641909600000|2022-01-11 14:00:00|6752.3|6750.5|6748.6|6746.8|6754.6|6752.8|6741.1|6739.3|5260
1641913200000|2022-01-11 15:00:00|6748.4|6746.6|6757.7|6755.9|6761.9|6760.1|6747.4|6745.6|6388
1641916800000|2022-01-11 16:00:00|6757.9|6756.1|6773.1|6771.3|6776.4|6774.6|6757.9|6756.1|5232
1641920400000|2022-01-11 17:00:00|6773.2|6771.4|6774.4|6771.4|6777.3|6775.2|6770.2|6768.3|3592
1641924000000|2022-01-11 18:00:00|6776.4|6770.3|6789.1|6787.3|6789.3|6787.5|6772.3|6764.9|2911
1641927600000|2022-01-11 19:00:00|6789|6787.2|6783.4|6781.6|6792.5|6790.1|6783.3|6781.3|3202
1641931200000|2022-01-11 20:00:00|6783.5|6781.7|6785.7|6782.7|6786.9|6784.4|6781.7|6779.4|3281
1641934800000|2022-01-11 21:00:00|6785|6783.2|6788.3|6784.3|6789.5|6785.9|6783.4|6781.2|1826
1641938400000|2022-01-11 22:00:00|6790|6783.1|6787.1|6779.4|6795.4|6786.7|6786|6778.7|2146
1641942000000|2022-01-11 23:00:00|6786.1|6779.3|6784.7|6781.7|6790.8|6788.1|6781.3|6777.3|1548
1641945600000|2022-01-12 00:00:00|6784.6|6781.6|6787.9|6786.1|6793.3|6791.2|6782.8|6781|2468
1641949200000|2022-01-12 01:00:00|6788|6786.2|6784.4|6782.6|6789.7|6787.5|6780.9|6779.1|3417
1641952800000|2022-01-12 02:00:00|6784.5|6782.7|6788.6|6786.8|6790.1|6788.3|6782.9|6780.9|2628
1641956400000|2022-01-12 03:00:00|6788.8|6787|6793.3|6791.5|6794.3|6792|6788.2|6786.4|1896
1641960000000|2022-01-12 04:00:00|6793.2|6791.4|6790.7|6788.9|6793.6|6791.6|6790.3|6787.8|1565
1641963600000|2022-01-12 05:00:00|6791.5|6788.5|6794.7|6792.9|6795.7|6793.3|6790.3|6788.3|1787
1641967200000|2022-01-12 06:00:00|6794.8|6793|6790.4|6787.4|6798.6|6796.3|6789.4|6787.4|2236
1641970800000|2022-01-12 07:00:00|6790.3|6787.3|6781.2|6779.4|6791|6789.1|6778.7|6776.9|3162
1641974400000|2022-01-12 08:00:00|6781|6779.2|6782.5|6779.5|6784.5|6782.3|6774.5|6772.5|4096
1641978000000|2022-01-12 09:00:00|6782|6780.2|6783.3|6781.5|6786.8|6784.5|6781.2|6779.3|3890
1641981600000|2022-01-12 10:00:00|6783.4|6781.6|6781.8|6780|6785.6|6783.6|6777.8|6775.7|3543
1641985200000|2022-01-12 11:00:00|6782|6780.2|6778.8|6775.8|6786.2|6784|6777.4|6775.1|2816
1641988800000|2022-01-12 12:00:00|6778.7|6775.7|6777.6|6775.8|6780|6778.2|6776.2|6774.2|3008
1641992400000|2022-01-12 13:00:00|6777.7|6775.9|6811.1|6809.3|6813.3|6811.3|6776.2|6771.3|6145
1641996000000|2022-01-12 14:00:00|6811.4|6809.6|6832|6830.2|6834.2|6832.4|6807.4|6805.2|6147
1641999600000|2022-01-12 15:00:00|6832.2|6830.4|6841.4|6839.6|6845.5|6843.5|6831.6|6829.8|5949
1642003200000|2022-01-12 16:00:00|6841.6|6839.8|6847.9|6846.1|6848.6|6846.8|6838.1|6835.7|4781
1642006800000|2022-01-12 17:00:00|6847.8|6846|6851.5|6848.5|6852.8|6851|6842.4|6840.5|3475
1642010400000|2022-01-12 18:00:00|6851.2|6848.2|6843.7|6840.7|6852.2|6850|6842|6840.2|3327
1642014000000|2022-01-12 19:00:00|6843.6|6840.6|6853.7|6851.9|6855.3|6853.1|6842.7|6840.5|3207
1642017600000|2022-01-12 20:00:00|6853.9|6852.1|6857.4|6855.6|6858.4|6856.6|6846.5|6844.7|3311
1642021200000|2022-01-12 21:00:00|6857.5|6855.7|6856|6843|6858.5|6856.2|6848.2|6838.7|2138
1642024800000|2022-01-12 22:00:00|6859.5|6846.5|6847.6|6843.3|6859.5|6846.5|6841.9|6828.9|3247
1642028400000|2022-01-12 23:00:00|6847.7|6843.5|6847.5|6844.5|6853.6|6850.7|6846.7|6842.9|1820
1642032000000|2022-01-13 00:00:00|6847.4|6844.4|6854.8|6853|6858.8|6856.8|6845.9|6843.5|2922
1642035600000|2022-01-13 01:00:00|6854.7|6852.9|6846.1|6844.3|6856.4|6854.3|6843.4|6841.6|3465
1642039200000|2022-01-13 02:00:00|6846|6844.2|6857.1|6855.3|6860.2|6857.9|6844.2|6842.2|2760
1642042800000|2022-01-13 03:00:00|6857|6855.2|6858.4|6856.6|6858.5|6856.7|6852.6|6850.4|2357
1642046400000|2022-01-13 04:00:00|6858.3|6856.5|6861.1|6859.3|6863.8|6862|6858.1|6855.8|1631
1642050000000|2022-01-13 05:00:00|6860.9|6859.1|6855.4|6853.6|6863.4|6861.4|6855.1|6853.3|2133
1642053600000|2022-01-13 06:00:00|6855.5|6853.7|6858|6856.2|6859.2|6856.9|6853.6|6851.6|2258
1642057200000|2022-01-13 07:00:00|6858.1|6856.3|6871.1|6869.3|6872.8|6870.6|6856.3|6854.4|3768
1642060800000|2022-01-13 08:00:00|6871.4|6869.6|6876.2|6874.4|6882.8|6880.4|6870.7|6868.9|4488
1642064400000|2022-01-13 09:00:00|6876.3|6874.5|6881.4|6879.6|6883.3|6881.5|6871|6868.6|3862
1642068000000|2022-01-13 10:00:00|6881.6|6879.8|6881.9|6880.1|6885.8|6883.4|6877.7|6875.6|3270
1642071600000|2022-01-13 11:00:00|6881.7|6879.9|6876.7|6874.9|6884|6882.2|6875.4|6872.8|3318
1642075200000|2022-01-13 12:00:00|6876.8|6875|6872.1|6869.1|6881.6|6879.8|6870.8|6869|3692
1642078800000|2022-01-13 13:00:00|6872.2|6869.2|6884.9|6883.1|6886.1|6883.7|6871.5|6869.1|4734
1642082400000|2022-01-13 14:00:00|6885.3|6883.5|6889.3|6886.3|6891.7|6889.8|6884.6|6882.6|5030
1642086000000|2022-01-13 15:00:00|6889|6887.2|6880.1|6878.3|6889.3|6887.4|6873.5|6871.1|6195
1642089600000|2022-01-13 16:00:00|6880.3|6878.5|6881.5|6879.7|6885.8|6883.6|6875.2|6872.7|4224
1642093200000|2022-01-13 17:00:00|6881.6|6879.8|6877.7|6874.7|6881.6|6879.8|6868.7|6866.5|4402
1642096800000|2022-01-13 18:00:00|6877.6|6874.6|6874.7|6871.7|6879.3|6877.5|6871.5|6869.6|3192
1642100400000|2022-01-13 19:00:00|6874.8|6871.8|6872.8|6871|6878|6875.7|6871.7|6869.6|3657
1642104000000|2022-01-13 20:00:00|6872.7|6870.9|6861.2|6859.4|6873.6|6871.2|6858.4|6856.2|4006
1642107600000|2022-01-13 21:00:00|6861.5|6859.7|6867.6|6854.6|6869.6|6865.4|6861.1|6852.2|2107
1642111200000|2022-01-13 22:00:00|6867.9|6854.9|6864.9|6859.7|6870.4|6861.6|6861|6851.3|3402
1642114800000|2022-01-13 23:00:00|6864.7|6859.9|6862.1|6860.3|6867.1|6864.6|6861.6|6859.2|1927
1642118400000|2022-01-14 00:00:00|6862.2|6860.4|6859.5|6857.7|6864.5|6862.2|6855.1|6852.9|3534
1642122000000|2022-01-14 01:00:00|6859.6|6857.8|6855|6853.2|6862.5|6860.7|6852.4|6850.1|4211
1642125600000|2022-01-14 02:00:00|6854.9|6853.1|6860.9|6857.9|6861|6858.4|6852.2|6850.3|3292
1642129200000|2022-01-14 03:00:00|6860.8|6857.8|6856.4|6854.6|6860.9|6858.2|6850.7|6848.4|3128
1642132800000|2022-01-14 04:00:00|6857.1|6855.3|6861.1|6859.3|6865.1|6862.8|6856.9|6854.9|2511
1642136400000|2022-01-14 05:00:00|6861.2|6859.4|6868.2|6866.4|6870.2|6867.9|6859.3|6857.1|3036
1642140000000|2022-01-14 06:00:00|6868.3|6866.5|6866.1|6864.3|6872.4|6870.6|6865.8|6863.8|3019
1642143600000|2022-01-14 07:00:00|6866|6864.2|6864.9|6863.1|6867.7|6865.4|6859.3|6857.2|3677
1642147200000|2022-01-14 08:00:00|6865.1|6863.3|6861.9|6858.9|6875.4|6873|6860.4|6858.6|4515
1642150800000|2022-01-14 09:00:00|6861.8|6858.8|6853.8|6850.8|6865|6862.6|6852.3|6849.9|4009
1642154400000|2022-01-14 10:00:00|6853.9|6850.9|6852.2|6850.4|6855.9|6853.8|6851.5|6849.7|3137
1642158000000|2022-01-14 11:00:00|6852.1|6850.3|6847.9|6846.1|6857.7|6855.9|6847.8|6846|2673
1642161600000|2022-01-14 12:00:00|6847.8|6846|6837.7|6835.9|6848.8|6847|6837.5|6835.7|3504
1642165200000|2022-01-14 13:00:00|6837.8|6836|6830.3|6828.5|6851.9|6840.6|6826.1|6824|5924
1642168800000|2022-01-14 14:00:00|6830.2|6828.4|6836.4|6833.4|6839.1|6836.9|6824.7|6822.7|6646
1642172400000|2022-01-14 15:00:00|6835.7|6832.7|6821.3|6819.5|6835.9|6832.9|6819.5|6817.4|6736
1642176000000|2022-01-14 16:00:00|6821.4|6819.6|6809.9|6808.1|6822.8|6820.7|6808.6|6806.4|5155
1642179600000|2022-01-14 17:00:00|6810|6808.2|6795.9|6792.9|6811|6808.6|6794.6|6792.4|4340
1642183200000|2022-01-14 18:00:00|6796|6793|6800.3|6798.5|6801.8|6799.5|6793.2|6790.7|4116
1642186800000|2022-01-14 19:00:00|6800.1|6798.3|6809|6807.2|6809.2|6807.2|6799.7|6797.4|2952
1642190400000|2022-01-14 20:00:00|6809.1|6807.3|6810.4|6808.6|6813.3|6810.7|6806.5|6804.4|3567
1642194000000|2022-01-14 21:00:00|6810.6|6808.8|6814.2|6801.2|6818.8|6810.2|6806.3|6794|2748
1642366800000|2022-01-16 21:00:00|6823|6804|6820.4|6801.4|6823|6804|6818.5|6799.5|69
1642370400000|2022-01-16 22:00:00|6819.9|6800.9|6809.5|6805.5|6823.8|6810.8|6805.8|6797|2083
1642374000000|2022-01-16 23:00:00|6810.6|6805.6|6808.8|6805.8|6816.7|6809.4|6804.8|6801.8|2780
1642377600000|2022-01-17 00:00:00|6808.7|6805.7|6799.7|6796.7|6808.9|6806.6|6798.9|6796.7|3602
1642381200000|2022-01-17 01:00:00|6799.8|6796.8|6791.1|6788.1|6800.8|6798.4|6788.1|6785.8|4449
1642384800000|2022-01-17 02:00:00|6791.2|6788.2|6802.1|6800.3|6803.6|6801.4|6788.6|6786.5|3374
1642388400000|2022-01-17 03:00:00|6802.2|6800.4|6803.8|6802|6807.4|6805.2|6798.8|6796.5|2792
1642392000000|2022-01-17 04:00:00|6804|6802.2|6802.1|6800.3|6808.1|6806.3|6801.8|6800|2584
1642395600000|2022-01-17 05:00:00|6802.2|6800.4|6799.2|6797.4|6803.1|6801.3|6798.2|6796.1|2261
1642399200000|2022-01-17 06:00:00|6799.1|6797.3|6803.1|6801.3|6807.9|6805.8|6796.9|6795.1|2709
1642402800000|2022-01-17 07:00:00|6803|6801.2|6816.3|6814.5|6817.4|6814.9|6802.1|6800.3|3878
1642406400000|2022-01-17 08:00:00|6816.1|6814.3|6815.5|6813.7|6819.9|6817.6|6809.8|6807.5|4212
1642410000000|2022-01-17 09:00:00|6815.4|6813.6|6809.8|6808|6817|6814.6|6807.2|6804.8|3832
1642413600000|2022-01-17 10:00:00|6809.7|6807.9|6811.3|6809.5|6814.8|6812.3|6809.1|6806.8|2952
1642417200000|2022-01-17 11:00:00|6811.8|6808.8|6810|6807|6816.6|6814.3|6804.3|6801.8|3129
1642420800000|2022-01-17 12:00:00|6810.1|6807.1|6802.3|6800.5|6812.4|6810.1|6801.9|6799.9|3381
1642424400000|2022-01-17 13:00:00|6802.2|6800.4|6803.9|6800.9|6805.5|6803.7|6795.4|6793.6|3850
1642428000000|2022-01-17 14:00:00|6803.8|6800.8|6805.7|6803.9|6808.1|6805.7|6800|6797.6|4451
1642431600000|2022-01-17 15:00:00|6805.8|6804|6796.7|6793.7|6807.6|6805.4|6792.8|6790.6|4795
1642435200000|2022-01-17 16:00:00|6796.8|6793.8|6799|6796|6801.7|6799.2|6793.9|6791.6|3250
1642438800000|2022-01-17 17:00:00|6798.9|6795.9|6805.3|6797|6805.3|6799.9|6796.9|6794.9|2585
1642442400000|2022-01-17 18:00:00|6805.4|6796.3|6799.2|6796.2|6811.7|6798.7|6797.4|6793|1281
1642446000000|2022-01-17 19:00:00|6799.1|6796.1|6797.7|6794.7|6802|6799.7|6795.9|6792.9|1541
1642449600000|2022-01-17 20:00:00|6797.8|6794.8|6796|6793|6799|6796.6|6795.3|6792.7|1289
1642453200000|2022-01-17 21:00:00|6796.2|6793.2|6802.6|6789.6|6809.4|6796.4|6793.1|6789.6|1653
1642456800000|2022-01-17 22:00:00|6814.9|6801.9|6797|6790.3|6814.9|6801.9|6795.1|6782.8|3568
1642460400000|2022-01-17 23:00:00|6796.8|6789.7|6796.9|6795.1|6800.6|6795.7|6791.7|6789.3|1667
1642464000000|2022-01-18 00:00:00|6797|6795.2|6803.1|6801.3|6803.5|6801.7|6795.9|6794.1|2366
1642467600000|2022-01-18 01:00:00|6803.2|6801.4|6807.3|6805.5|6809|6807.2|6799.6|6797.8|3117
1642471200000|2022-01-18 02:00:00|6807.4|6805.6|6806|6804.2|6808.5|6806.7|6801.9|6800.1|2983
1642474800000|2022-01-18 03:00:00|6805.9|6804.1|6772.5|6770.7|6808.9|6807.1|6764.1|6762.3|4705
1642478400000|2022-01-18 04:00:00|6772.4|6770.6|6780.3|6778.5|6780.7|6778.9|6769|6767.2|3420
1642482000000|2022-01-18 05:00:00|6780.1|6778.3|6775.6|6773.8|6780.4|6778.6|6773.2|6771.4|3210
1642485600000|2022-01-18 06:00:00|6775.7|6773.9|6784.9|6783.1|6785.8|6783.8|6775.5|6773.7|3373
1642489200000|2022-01-18 07:00:00|6784.5|6782.7|6783.9|6782.1|6786.1|6784.3|6774|6772.2|4362
1642492800000|2022-01-18 08:00:00|6783.4|6781.6|6774.1|6772.3|6785.9|6784.1|6767.7|6765.9|5056
1642496400000|2022-01-18 09:00:00|6774.2|6772.4|6773.1|6771.3|6774.8|6773|6765.3|6763.5|4392
1642500000000|2022-01-18 10:00:00|6773.2|6771.4|6771.5|6769.7|6778.4|6776.6|6770.1|6768.3|3855
1642503600000|2022-01-18 11:00:00|6771.7|6769.9|6775.5|6773.7|6783.7|6781.9|6770.4|6768.6|3696
1642507200000|2022-01-18 12:00:00|6775.6|6773.8|6776.1|6774.3|6782.6|6780.8|6769.6|6767.8|3812
1642510800000|2022-01-18 13:00:00|6776.2|6774.4|6781.2|6779.4|6782.1|6780.3|6764.4|6762.6|5345
1642514400000|2022-01-18 14:00:00|6781.3|6779.5|6773.9|6772.1|6783.3|6781.5|6767.3|6765.5|5940
1642518000000|2022-01-18 15:00:00|6773.8|6772|6772.2|6770.4|6780.9|6779.1|6765.5|6763.7|6199
1642521600000|2022-01-18 16:00:00|6772.5|6770.7|6770|6768.2|6773|6771.2|6758.8|6757|4769
1642525200000|2022-01-18 17:00:00|6770.1|6768.3|6760.2|6756.1|6770.5|6768.7|6755|6753.2|4113
1642528800000|2022-01-18 18:00:00|6767.3|6754.3|6764.3|6762.5|6769.5|6763.8|6753.6|6751.8|3645
1642532400000|2022-01-18 19:00:00|6764.2|6762.4|6773.5|6771.7|6775.8|6774|6764|6762.2|3793
1642536000000|2022-01-18 20:00:00|6773.6|6771.8|6767.1|6765.3|6774|6772.2|6763.2|6761.4|4365
1642539600000|2022-01-18 21:00:00|6767.3|6765.5|6778.2|6765.2|6781|6770.5|6764.8|6762.3|2288
1642543200000|2022-01-18 22:00:00|6777.9|6765.6|6774.2|6768.1|6783.8|6771.4|6769.4|6760.3|3584
1642546800000|2022-01-18 23:00:00|6774.6|6768.2|6771.7|6769.9|6776.6|6774.1|6770.1|6767.3|1849
1642550400000|2022-01-19 00:00:00|6772|6770.2|6774.7|6772.9|6776.3|6774.5|6765.7|6763.9|3425
1642554000000|2022-01-19 01:00:00|6775.3|6773.5|6772.4|6770.6|6779.6|6777.8|6772|6770.2|4134
1642557600000|2022-01-19 02:00:00|6772.5|6770.7|6780.5|6778.7|6786.8|6785|6770.1|6768.3|4350
1642561200000|2022-01-19 03:00:00|6780.6|6778.8|6780.8|6779|6784.5|6782.7|6776.7|6774.9|3744
1642564800000|2022-01-19 04:00:00|6780.7|6778.9|6783.4|6781.6|6791.3|6789.5|6780|6778.2|2719
1642568400000|2022-01-19 05:00:00|6783.5|6781.7|6789.3|6787.5|6791.5|6789.7|6783.1|6781.3|3006
1642572000000|2022-01-19 06:00:00|6789.2|6787.4|6790.6|6787.6|6792.5|6790.7|6787.5|6785.7|2969
1642575600000|2022-01-19 07:00:00|6790.2|6787.2|6779.4|6777.6|6791.8|6788.8|6778.3|6776.5|4288
1642579200000|2022-01-19 08:00:00|6779.5|6777.7|6786.9|6785.1|6790|6788.2|6777.6|6775.8|4669
1642582800000|2022-01-19 09:00:00|6786.8|6785|6793.6|6791.8|6796.7|6794.9|6784.4|6782.6|3933
1642586400000|2022-01-19 10:00:00|6793.8|6792|6798.9|6797.1|6799.9|6798.1|6791.1|6789.3|3714
1642590000000|2022-01-19 11:00:00|6798.8|6797|6792.8|6791|6799.6|6797.8|6789.5|6787.7|3335
1642593600000|2022-01-19 12:00:00|6792.7|6790.9|6790.2|6788.4|6796.1|6794.3|6789.1|6787.3|3200
1642597200000|2022-01-19 13:00:00|6790.5|6788.7|6800.3|6798.5|6805.8|6804|6790.1|6788.3|4762
1642600800000|2022-01-19 14:00:00|6800.8|6799|6807.8|6806|6812.5|6810.7|6795.8|6794|5443
1642604400000|2022-01-19 15:00:00|6808|6806.2|6792|6790.2|6808|6806.2|6789.9|6788.1|6157
1642608000000|2022-01-19 16:00:00|6792.2|6790.4|6792.1|6790.3|6796.9|6795.1|6787.7|6785.9|4872
1642611600000|2022-01-19 17:00:00|6792|6790.2|6796.8|6793.8|6799.1|6797.3|6790.8|6789|4074
1642615200000|2022-01-19 18:00:00|6797.8|6794|6795.8|6794|6807.3|6798.6|6794.8|6792.4|3552
1642618800000|2022-01-19 19:00:00|6795.7|6793.9|6799.2|6797.4|6799.5|6797.7|6792.8|6791|3728
1642622400000|2022-01-19 20:00:00|6799.3|6797.5|6790|6788.2|6799.5|6797.7|6789.8|6788|3344
1642626000000|2022-01-19 21:00:00|6789.7|6787.9|6790.7|6777.7|6792.9|6789.2|6783.7|6777.5|2373
1642629600000|2022-01-19 22:00:00|6790.5|6777.5|6783.7|6779.3|6792.8|6782|6782.3|6769.3|2549
1642633200000|2022-01-19 23:00:00|6783.8|6779.1|6781.1|6778.1|6789.9|6784.5|6780.3|6776.1|2503
1642636800000|2022-01-20 00:00:00|6781.2|6778.2|6782|6780.2|6786.9|6785.1|6772.2|6770.4|3661
1642640400000|2022-01-20 01:00:00|6781.9|6780.1|6775.8|6774|6792.1|6790.3|6775.5|6773.5|5050
1642644000000|2022-01-20 02:00:00|6776|6774.2|6769.7|6767.9|6778.1|6776.3|6763.9|6761.7|4038
1642647600000|2022-01-20 03:00:00|6769.8|6768|6767.7|6765.9|6774.5|6772.7|6766.2|6764.4|3028
1642651200000|2022-01-20 04:00:00|6767.9|6766.1|6767.1|6765.3|6770.3|6768.5|6764.5|6762.7|2454
1642654800000|2022-01-20 05:00:00|6767.2|6765.4|6761.4|6759.6|6768.5|6766.7|6756.9|6754.1|3454
1642658400000|2022-01-20 06:00:00|6761.1|6759.3|6763.5|6761.7|6766.1|6764.3|6760.6|6758.8|2901
1642662000000|2022-01-20 07:00:00|6763.4|6761.6|6770|6768.2|6775.2|6773.4|6762.1|6760.3|4006
1642665600000|2022-01-20 08:00:00|6769.9|6768.1|6775.3|6773.5|6782.3|6780.5|6768.1|6766.3|4459
1642669200000|2022-01-20 09:00:00|6775.2|6773.4|6775.7|6773.9|6779|6777.2|6769.9|6768.1|4344
1642672800000|2022-01-20 10:00:00|6775.8|6774|6779.1|6777.3|6780.2|6778.4|6774.6|6772.8|3397
1642676400000|2022-01-20 11:00:00|6779.2|6777.4|6775.8|6774|6781.5|6779.7|6774.6|6772.8|3362
1642680000000|2022-01-20 12:00:00|6776|6774.2|6776|6774.2|6778|6776.2|6770.9|6769.1|3201
1642683600000|2022-01-20 13:00:00|6775.9|6774.1|6795.7|6793.9|6797.4|6795.6|6774.6|6772.8|4970
1642687200000|2022-01-20 14:00:00|6795.6|6793.8|6800.4|6797.4|6800.4|6798.2|6788.1|6786.3|4923
1642690800000|2022-01-20 15:00:00|6800.3|6797.3|6802.8|6801|6805.8|6804|6787.8|6786|5420
1642694400000|2022-01-20 16:00:00|6802.7|6800.9|6793.4|6791.6|6806.7|6804.9|6793.2|6791.4|4345
1642698000000|2022-01-20 17:00:00|6793.3|6791.5|6788.7|6785.7|6796.7|6794.9|6786.1|6784.3|3201
1642701600000|2022-01-20 18:00:00|6789.3|6786.3|6780|6778.2|6791.4|6786.5|6778.7|6776.9|3902
1642705200000|2022-01-20 19:00:00|6780.1|6778.3|6774.2|6772.4|6782.6|6780.8|6773.1|6771.3|3963
1642708800000|2022-01-20 20:00:00|6774.3|6772.5|6754.7|6752.9|6777.4|6775.6|6753|6751.2|5301
1642712400000|2022-01-20 21:00:00|6754.8|6753|6760|6753.6|6766.7|6758.5|6750.9|6749.1|4038
1642716000000|2022-01-20 22:00:00|6761|6753.3|6758.3|6754|6762.9|6757.2|6756.7|6749.4|2500
1642719600000|2022-01-20 23:00:00|6758.4|6754.1|6750.8|6749|6760.8|6758|6745.7|6743.9|3143
1642723200000|2022-01-21 00:00:00|6751.1|6749.3|6737.3|6735.5|6754.4|6752.6|6734.7|6732.9|4137
1642726800000|2022-01-21 01:00:00|6737.4|6735.6|6732.3|6730.5|6738.7|6736.9|6724.5|6722.7|5506
1642730400000|2022-01-21 02:00:00|6732|6730.2|6739.1|6737.3|6739.7|6737.9|6730.9|6729.1|4362
1642734000000|2022-01-21 03:00:00|6739|6737.2|6732.5|6730.7|6739.6|6737.8|6728.5|6726.7|3816
1642737600000|2022-01-21 04:00:00|6732|6730.2|6731|6729.2|6734.9|6733.1|6728.7|6726.9|3127
1642741200000|2022-01-21 05:00:00|6730.8|6729|6734.7|6732.9|6735.8|6734|6728.4|6726.6|3113
1642744800000|2022-01-21 06:00:00|6734.8|6733|6730.5|6728.7|6735.9|6734.1|6728.7|6726.9|3283
1642748400000|2022-01-21 07:00:00|6730.4|6728.6|6728.5|6726.7|6734.2|6732.4|6726.7|6724.6|4038
1642752000000|2022-01-21 08:00:00|6728.4|6726.6|6720.6|6718.8|6728.4|6726.6|6714.8|6713|4916
1642755600000|2022-01-21 09:00:00|6720.7|6718.9|6715.7|6713.9|6720.7|6718.9|6708.7|6706.9|4145
1642759200000|2022-01-21 10:00:00|6715.6|6713.8|6731.9|6730.1|6732.4|6730.3|6712.7|6710.9|3552
1642762800000|2022-01-21 11:00:00|6731.8|6730|6727.8|6726|6733.4|6731.6|6722.6|6720.8|4111
1642766400000|2022-01-21 12:00:00|6727.5|6725.7|6719.3|6717.5|6728.8|6727|6716.9|6715.1|4149
1642770000000|2022-01-21 13:00:00|6719.4|6717.6|6735.3|6733.5|6735.7|6733.9|6718.9|6717.1|4508
1642773600000|2022-01-21 14:00:00|6735.4|6733.6|6729.3|6727.5|6737.5|6735.7|6721.1|6718.6|5359
1642777200000|2022-01-21 15:00:00|6729.5|6726.5|6727.9|6726.1|6731.8|6730|6715.1|6713.3|5773
1642780800000|2022-01-21 16:00:00|6728.5|6726.7|6728.8|6727|6734.3|6732.5|6723|6721.2|4826
1642784400000|2022-01-21 17:00:00|6728.7|6726.9|6726|6724.2|6730.7|6728.9|6724.7|6722.9|4380
1642788000000|2022-01-21 18:00:00|6725.7|6723.9|6722.2|6720.4|6729.3|6727.3|6721.6|6719.8|4406
1642791600000|2022-01-21 19:00:00|6722.1|6720.3|6714.1|6712.3|6725|6723.2|6712.9|6711.1|4273
1642795200000|2022-01-21 20:00:00|6714.5|6712.7|6713.1|6711.3|6718.1|6716.3|6710.3|6708.5|5078
1642798800000|2022-01-21 21:00:00|6713|6711.2|6722.2|6709.6|6732.5|6719.5|6712.5|6705.7|3555
1642971600000|2022-01-23 21:00:00|6719.7|6715.7|6721.6|6705.3|6729|6716.7|6714.1|6701.1|226
1642975200000|2022-01-23 22:00:00|6723.4|6705.4|6718.2|6710.2|6727.6|6715.3|6714.6|6703.3|3128
1642978800000|2022-01-23 23:00:00|6717.6|6711|6723.2|6720.2|6723.9|6721.4|6709.6|6706.2|3361
1642982400000|2022-01-24 00:00:00|6722.6|6720.8|6712.3|6710.5|6722.6|6720.8|6708.7|6706.9|4049
1642986000000|2022-01-24 01:00:00|6712.4|6710.6|6717.9|6716.1|6718|6716.2|6707.5|6705.7|3498
1642989600000|2022-01-24 02:00:00|6718|6716.2|6721.4|6719.6|6728.7|6726.9|6716.5|6714.7|3490
1642993200000|2022-01-24 03:00:00|6721.3|6719.5|6717.6|6715.8|6724.6|6722.8|6717.6|6715.8|2675
1642996800000|2022-01-24 04:00:00|6717.4|6715.6|6720.6|6718.8|6721.8|6720|6717.4|6715.6|1750
1643000400000|2022-01-24 05:00:00|6720.7|6718.9|6713.2|6711.4|6721.7|6719.9|6710.1|6708.3|2903
1643004000000|2022-01-24 06:00:00|6713.3|6711.5|6711.1|6709.3|6713.7|6711.9|6707.1|6705.3|3261
1643007600000|2022-01-24 07:00:00|6711|6709.2|6714.1|6712.3|6714.7|6712.9|6705.6|6703.8|3566
1643011200000|2022-01-24 08:00:00|6714|6712.2|6701.5|6699.7|6720.3|6718.5|6700.2|6698.4|5123
1643014800000|2022-01-24 09:00:00|6701.6|6699.8|6706.7|6704.9|6711.2|6709.4|6700.8|6699|4661
1643018400000|2022-01-24 10:00:00|6706.3|6704.5|6692.6|6690.8|6707.3|6705.5|6688.5|6686.7|5122
1643022000000|2022-01-24 11:00:00|6692.7|6690.9|6691|6689.2|6699.9|6698.1|6688.4|6686.6|4243
1643025600000|2022-01-24 12:00:00|6691.1|6689.3|6688.2|6686.4|6697.3|6695.5|6685.1|6683.3|4121
1643029200000|2022-01-24 13:00:00|6688.1|6686.3|6679.7|6677.9|6689.3|6687.5|6678.3|6676.5|5028
1643032800000|2022-01-24 14:00:00|6679.6|6677.8|6678.1|6676.3|6685.7|6683.9|6675.4|6673.6|6332
1643036400000|2022-01-24 15:00:00|6678.2|6676.4|6675.7|6673.9|6687.8|6686|6666.3|6664.5|7367
1643040000000|2022-01-24 16:00:00|6675.6|6673.8|6670.9|6669.1|6676.6|6674.8|6661.9|6660.1|5969
1643043600000|2022-01-24 17:00:00|6670.8|6669|6672.8|6669.8|6676.7|6674.9|6661.4|6659.6|6178
1643047200000|2022-01-24 18:00:00|6674.6|6667.3|6685.8|6684|6687.8|6686|6672.1|6666.4|5787
1643050800000|2022-01-24 19:00:00|6685.9|6684.1|6686.9|6685.1|6690.3|6688.5|6677|6675.2|6376
1643054400000|2022-01-24 20:00:00|6686.8|6685|6698.1|6696.3|6703.2|6701.4|6686.2|6684.4|6388
1643058000000|2022-01-24 21:00:00|6698|6696.2|6702.7|6696.6|6705.1|6702.7|6695.8|6686.3|2961
1643061600000|2022-01-24 22:00:00|6702|6697.3|6705.5|6694.5|6708.1|6700.8|6690.1|6677.1|3485
1643065200000|2022-01-24 23:00:00|6705.3|6694.4|6704.7|6702.9|6706.9|6704.1|6696.4|6691.5|3829
1643068800000|2022-01-25 00:00:00|6704.5|6702.7|6693.9|6692.1|6716.8|6708|6692.6|6685.3|4934
1643072400000|2022-01-25 01:00:00|6694|6692.2|6694.3|6692.5|6697.3|6695.5|6687.4|6685.6|5679
1643076000000|2022-01-25 02:00:00|6694.2|6692.4|6686.4|6684.6|6694.8|6693|6683.4|6681.6|3719
1643079600000|2022-01-25 03:00:00|6686.5|6684.7|6681.6|6679.8|6686.6|6684.8|6673.4|6671.6|3874
1643083200000|2022-01-25 04:00:00|6681.7|6679.9|6672.7|6670.9|6683|6681.2|6670|6668.2|3094
1643086800000|2022-01-25 05:00:00|6672.6|6670.8|6680.4|6678.6|6680.9|6679.1|6671.5|6669.7|3541
1643090400000|2022-01-25 06:00:00|6680.3|6678.5|6676.9|6675.1|6681.5|6679.7|6671.9|6670.1|3820
1643094000000|2022-01-25 07:00:00|6677.1|6675.3|6681.3|6679.5|6681.6|6679.8|6672|6670.2|4374
1643097600000|2022-01-25 08:00:00|6681.4|6679.6|6673.6|6671.8|6682.3|6680.5|6670.4|6668.6|5293
1643101200000|2022-01-25 09:00:00|6673.5|6671.7|6681.1|6679.3|6687.6|6685.8|6673.1|6671.3|4950
1643104800000|2022-01-25 10:00:00|6680.9|6679.1|6678.5|6676.7|6682.2|6680.4|6675.5|6673.7|3509
1643108400000|2022-01-25 11:00:00|6678.4|6676.6|6669.4|6667.6|6685.1|6683.3|6666.9|6665.1|4158
1643112000000|2022-01-25 12:00:00|6669.8|6668|6664.6|6662.8|6670.3|6668.5|6662.8|6661|4206
1643115600000|2022-01-25 13:00:00|6664.5|6662.7|6665.6|6663.8|6670.4|6668.6|6662.5|6660.7|5062
1643119200000|2022-01-25 14:00:00|6665.2|6663.4|6672.1|6661.7|6673.6|6671.4|6662.5|6659.3|6119
1643122800000|2022-01-25 15:00:00|6666.2|6663.2|6673.4|6671.6|6681.4|6679.6|6661.1|6659.3|7206
1643126400000|2022-01-25 16:00:00|6673.5|6671.7|6670.8|6669|6677.2|6675.4|6666.5|6664.7|5474
1643130000000|2022-01-25 17:00:00|6670.6|6668.8|6679.2|6677.4|6679.8|6678|6669.2|6667.4|4982
1643133600000|2022-01-25 18:00:00|6679.8|6676.8|6690|6688.2|6690|6688.2|6676.3|6674.5|4303
1643137200000|2022-01-25 19:00:00|6690.4|6688.6|6699.9|6698.1|6700.4|6698.6|6688.4|6686.6|3829
1643140800000|2022-01-25 20:00:00|6699.8|6698|6688.8|6687|6700.1|6698.3|6687.2|6685.4|5148
1643144400000|2022-01-25 21:00:00|6688.7|6686.9|6693|6682|6694.6|6689.2|6685.2|6680.1|3069
1643148000000|2022-01-25 22:00:00|6693.3|6680.9|6688.7|6684.3|6700.6|6687.6|6685.8|6680.9|2989
1643151600000|2022-01-25 23:00:00|6688.6|6684.2|6690.9|6689.1|6695.2|6692.8|6687.9|6684.1|2384
1643155200000|2022-01-26 00:00:00|6691|6689.2|6682.3|6680.5|6693.3|6691.5|6681.1|6679.3|3205
1643158800000|2022-01-26 01:00:00|6682.4|6680.6|6687.5|6685.7|6688|6686.2|6679|6677.2|3499
1643162400000|2022-01-26 02:00:00|6687.6|6685.8|6681.8|6680|6691.5|6689.7|6681.2|6679.4|3638
1643166000000|2022-01-26 03:00:00|6681.7|6679.9|6682.6|6680.8|6685.3|6683.5|6680.8|6679|2585
1643169600000|2022-01-26 04:00:00|6682.7|6680.9|6686|6684.2|6686.5|6684.7|6678.6|6676.8|2353
1643173200000|2022-01-26 05:00:00|6685.9|6684.1|6689.2|6687.4|6689.6|6687.8|6684|6682.2|2079
1643176800000|2022-01-26 06:00:00|6689.1|6687.3|6683|6681.2|6691.7|6689.9|6682.7|6680.9|2951
1643180400000|2022-01-26 07:00:00|6682.7|6680.9|6685.1|6683.3|6688.4|6686.6|6682.1|6680.3|3674
1643184000000|2022-01-26 08:00:00|6685.2|6683.4|6686.7|6684.9|6697.1|6695.3|6684.9|6683.1|4380
1643187600000|2022-01-26 09:00:00|6686.6|6684.8|6690.4|6688.6|6693.7|6691.9|6685.4|6683.6|3962
1643191200000|2022-01-26 10:00:00|6690.5|6688.7|6695|6693.2|6699.2|6697.4|6686.7|6684.9|3671
1643194800000|2022-01-26 11:00:00|6695.1|6693.3|6693.3|6691.5|6697.9|6696.1|6688.6|6685.4|3461
1643198400000|2022-01-26 12:00:00|6693.2|6691.4|6689.1|6687.3|6694.2|6692.4|6688.5|6686.7|3542
1643202000000|2022-01-26 13:00:00|6689.5|6687.7|6687.7|6685.9|6691.8|6690|6686.4|6684.6|4324
1643205600000|2022-01-26 14:00:00|6687.6|6685.8|6690.5|6687.5|6690.7|6688.3|6679|6677.2|5365
1643209200000|2022-01-26 15:00:00|6690.8|6687.8|6685.8|6684|6691.9|6688.9|6679.9|6676.1|6582
1643212800000|2022-01-26 16:00:00|6685.7|6683.9|6688.8|6687|6692.7|6690.9|6683.7|6681.9|4834
1643216400000|2022-01-26 17:00:00|6688.9|6687.1|6692.2|6690.4|6692.3|6690.5|6687.9|6686.1|3354
1643220000000|2022-01-26 18:00:00|6692.1|6690.3|6686.2|6682.2|6693|6691.2|6684.6|6681.5|3498
1643223600000|2022-01-26 19:00:00|6685.9|6682.5|6664.7|6662.9|6703.5|6700.5|6652.4|6650.1|9929
1643227200000|2022-01-26 20:00:00|6664.6|6662.8|6653.3|6651.5|6665.2|6662.9|6639.2|6637.4|9459
1643230800000|2022-01-26 21:00:00|6653.4|6651.6|6654.2|6650.2|6657.4|6654.9|6648.5|6646.7|4045
1643234400000|2022-01-26 22:00:00|6651.6|6647.6|6653.8|6649.8|6657.7|6653.7|6649.9|6645.9|2059
1643238000000|2022-01-26 23:00:00|6653.9|6649.9|6661.3|6659.5|6661.7|6659.9|6651.1|6648|2766
1643241600000|2022-01-27 00:00:00|6661.4|6659.6|6639.3|6637.5|6661.5|6659.7|6639.3|6637.5|4472
1643245200000|2022-01-27 01:00:00|6639.4|6637.6|6626.1|6624.3|6640.2|6638.4|6625.5|6623.7|5296
1643248800000|2022-01-27 02:00:00|6625.9|6624.1|6621.9|6620.1|6630|6628.2|6621|6619.2|4877
1643252400000|2022-01-27 03:00:00|6622|6620.2|6611.8|6610|6623.1|6621.3|6608.7|6606.9|4440
1643256000000|2022-01-27 04:00:00|6611.3|6609.5|6607.6|6605.8|6616.1|6614.3|6604.5|6602.7|3539
1643259600000|2022-01-27 05:00:00|6607.5|6605.7|6606.3|6604.5|6610.4|6608.6|6601.9|6600.1|3753
1643263200000|2022-01-27 06:00:00|6605.8|6604|6601.2|6599.4|6608.9|6607.1|6596.7|6594.9|3982
1643266800000|2022-01-27 07:00:00|6601|6599.2|6603.3|6601.5|6609.4|6607.6|6598.6|6596.8|5526
1643270400000|2022-01-27 08:00:00|6603.4|6601.6|6618.9|6617.1|6620|6618.2|6599.4|6597.6|5543
1643274000000|2022-01-27 09:00:00|6618.7|6616.9|6625.1|6623.3|6627.5|6625.7|6613.6|6611.8|4859
1643277600000|2022-01-27 10:00:00|6625|6623.2|6615.6|6613.8|6632.9|6631.1|6615.5|6613.7|4601
1643281200000|2022-01-27 11:00:00|6615.5|6613.7|6616.2|6614.4|6624.2|6622.4|6613.2|6611.4|4842
1643284800000|2022-01-27 12:00:00|6616.1|6614.3|6614.9|6613.1|6623.2|6621.4|6612.3|6610.5|5258
1643288400000|2022-01-27 13:00:00|6614.5|6612.7|6615.1|6613.3|6619.3|6617.5|6602.8|6601|6647
1643292000000|2022-01-27 14:00:00|6614.8|6613|6620.9|6619.1|6627.9|6626.1|6607.7|6605.9|6609
1643295600000|2022-01-27 15:00:00|6621.6|6618.6|6596.6|6594.8|6621.9|6620.1|6589.2|6587.4|7294
1643299200000|2022-01-27 16:00:00|6596.7|6594.9|6589.4|6587.6|6605.5|6603.7|6587.5|6585.7|6279
1643302800000|2022-01-27 17:00:00|6589.5|6587.7|6583.8|6579.8|6591|6589.2|6578.6|6576.8|5720
1643306400000|2022-01-27 18:00:00|6583.7|6579.7|6585.2|6583.4|6586.5|6584.7|6576.1|6574.3|5679
1643310000000|2022-01-27 19:00:00|6585.1|6583.3|6573|6571.2|6589.5|6587.7|6571.1|6569.3|4958
1643313600000|2022-01-27 20:00:00|6573.3|6571.5|6577.3|6575.5|6583.3|6581.5|6571.8|6570|5435
1643317200000|2022-01-27 21:00:00|6577.4|6575.6|6585.2|6581.2|6585.6|6582.9|6575.3|6573.5|3066
1643320800000|2022-01-27 22:00:00|6585|6581|6583.7|6579.7|6598.9|6594.9|6579.9|6575.9|1969
1643324400000|2022-01-27 23:00:00|6583.8|6579.8|6584.5|6582.7|6590.1|6587.1|6583.8|6579.8|2415
1643328000000|2022-01-28 00:00:00|6584.6|6582.8|6576.5|6574.7|6585.4|6583.6|6570.5|6568.7|3709
1643331600000|2022-01-28 01:00:00|6576.4|6574.6|6582.5|6580.7|6585|6583.2|6574.2|6572.4|4826
1643335200000|2022-01-28 02:00:00|6582.6|6580.8|6583.1|6581.3|6584.9|6583.1|6577.3|6575.5|3679
1643338800000|2022-01-28 03:00:00|6583.5|6581.7|6575.4|6573.6|6584.7|6582.9|6574.4|6572.6|3743
1643342400000|2022-01-28 04:00:00|6575.5|6573.7|6577.6|6575.8|6580.6|6578.8|6573.5|6571.7|3467
1643346000000|2022-01-28 05:00:00|6577.7|6575.9|6585.5|6583.7|6590|6588.2|6575.6|6573.8|4017
1643349600000|2022-01-28 06:00:00|6585.7|6583.9|6580.2|6578.4|6587.9|6586.1|6579|6577.2|3831
1643353200000|2022-01-28 07:00:00|6580.3|6578.5|6566|6564.2|6580.4|6578.5|6563.2|6561.4|4870
1643356800000|2022-01-28 08:00:00|6565.6|6563.8|6561.9|6560.1|6566.7|6564.9|6554.9|6553.1|5561
1643360400000|2022-01-28 09:00:00|6562|6560.2|6557.5|6555.7|6563.7|6561.9|6555.8|6554|4982
1643364000000|2022-01-28 10:00:00|6557.4|6555.6|6548.2|6546.4|6559|6557.2|6541.9|6540.1|4658
1643367600000|2022-01-28 11:00:00|6548.1|6546.3|6543.1|6541.3|6548.2|6546.4|6535.8|6534|4795
1643371200000|2022-01-28 12:00:00|6543|6541.2|6535.1|6533.3|6547.7|6545.7|6533.8|6532|4804
1643374800000|2022-01-28 13:00:00|6535.2|6533.4|6564.1|6562.3|6569.3|6567.5|6534.2|6532.4|7097
1643378400000|2022-01-28 14:00:00|6564.2|6562.4|6556.4|6553.4|6565.5|6563.7|6548.4|6546.6|6963
1643382000000|2022-01-28 15:00:00|6556.2|6553.2|6559.3|6557.5|6567.8|6566|6546.1|6544.3|7107
1643385600000|2022-01-28 16:00:00|6559.4|6557.6|6555.8|6554|6564.9|6563.1|6549.8|6548|6472
1643389200000|2022-01-28 17:00:00|6555.9|6554.1|6545.9|6542.9|6560|6558.2|6545|6542.7|5241
1643392800000|2022-01-28 18:00:00|6546|6543|6543.9|6542.1|6549.6|6547.8|6540.6|6538.8|4204
1643396400000|2022-01-28 19:00:00|6543.8|6542|6534|6532.2|6546.1|6544.3|6530.6|6528.8|5116
1643400000000|2022-01-28 20:00:00|6534.1|6532.3|6546.9|6545.1|6546.9|6545.1|6532.4|6530.6|5192
1643403600000|2022-01-28 21:00:00|6546.8|6545|6547.7|6543.7|6560.5|6556.5|6541.7|6537.8|3043
1643576400000|2022-01-30 21:00:00|6545.7|6540.7|6550.1|6540.1|6557.5|6547.5|6543.9|6533.9|211
1643580000000|2022-01-30 22:00:00|6550.7|6540.7|6550.2|6546.2|6552.9|6548.9|6545.6|6536.1|1603
1643583600000|2022-01-30 23:00:00|6550.9|6546.9|6552.1|6550.3|6565.4|6561.4|6533.4|6529.4|3389
1643587200000|2022-01-31 00:00:00|6552.9|6549.9|6543.7|6541.9|6554.5|6552.7|6543.5|6541.7|4365
1643590800000|2022-01-31 01:00:00|6543.8|6542|6558.9|6557.1|6559.8|6557.6|6543.4|6541.6|4023
1643594400000|2022-01-31 02:00:00|6558.8|6557|6563.1|6561.3|6565.1|6563.3|6557.1|6555.3|3318
1643598000000|2022-01-31 03:00:00|6563|6561.2|6563.6|6561.8|6566|6564.2|6562|6560.2|2994
1643601600000|2022-01-31 04:00:00|6563.7|6561.9|6563.4|6561.6|6564.4|6562.6|6560.2|6558.4|2120
1643605200000|2022-01-31 05:00:00|6563.3|6561.5|6569.9|6568.1|6572.6|6570.8|6561.8|6560|2440
1643608800000|2022-01-31 06:00:00|6570|6568.2|6576.7|6574.9|6577|6575.2|6568.7|6566.9|3061
1643612400000|2022-01-31 07:00:00|6576.1|6574.3|6577.9|6576.1|6578.2|6576.4|6571.8|6570|3946
1643616000000|2022-01-31 08:00:00|6577.8|6576|6579.8|6578|6584.2|6582.4|6572.7|6570.9|5350
1643619600000|2022-01-31 09:00:00|6579.9|6578.1|6580.8|6579|6585.3|6583.5|6578.1|6576.3|4248
1643623200000|2022-01-31 10:00:00|6581|6579.2|6574.1|6572.3|6581.7|6579.9|6573|6571.2|3643
1643626800000|2022-01-31 11:00:00|6574|6572.2|6575.9|6574.1|6579.7|6577.9|6573.2|6571.4|3732
1643630400000|2022-01-31 12:00:00|6576|6574.2|6574.3|6572.5|6576.3|6574.5|6562.6|6560.8|4405
1643634000000|2022-01-31 13:00:00|6574.2|6572.4|6590.7|6588.9|6592.7|6590.9|6566.6|6564.8|5409
1643637600000|2022-01-31 14:00:00|6590.6|6588.8|6590.8|6589|6598|6596.2|6589.1|6587.3|5545
1643641200000|2022-01-31 15:00:00|6590.9|6589.1|6574.7|6571.7|6595.6|6593.5|6564.6|6561.6|6491
1643644800000|2022-01-31 16:00:00|6575.4|6572.4|6579.2|6576.2|6579.2|6576.9|6562.5|6560.2|6330
1643648400000|2022-01-31 17:00:00|6578.7|6576.9|6575.5|6572.5|6584.8|6583|6572.9|6570.4|4690
1643652000000|2022-01-31 18:00:00|6575.3|6572.3|6579.3|6577.5|6579.9|6577.5|6572.6|6570.4|3667
1643655600000|2022-01-31 19:00:00|6579.2|6577.4|6587.9|6586.1|6588.6|6586.2|6576.3|6574.4|3604
1643659200000|2022-01-31 20:00:00|6588|6586.2|6581.2|6578.2|6590.6|6588.2|6579.3|6576.5|4925
1643662800000|2022-01-31 21:00:00|6580.5|6578.7|6578.2|6574.2|6581.2|6578.8|6574.7|6572.2|2294
1643666400000|2022-01-31 22:00:00|6578.6|6574.6|6578.9|6574.9|6584|6580|6574.1|6570.1|1986
1643670000000|2022-01-31 23:00:00|6578.7|6574.7|6578.7|6575.7|6582.8|6580.5|6576.2|6573.2|2846
1643673600000|2022-02-01 00:00:00|6578.8|6575.8|6572|6569|6579.8|6577.2|6567|6564.8|3103
1643677200000|2022-02-01 01:00:00|6572.1|6569.1|6573.1|6571.3|6578.7|6576.4|6570.6|6568.7|3179
1643680800000|2022-02-01 02:00:00|6573|6571.2|6581.4|6578.4|6585.1|6582.7|6571.3|6568.9|3003
1643684400000|2022-02-01 03:00:00|6581.3|6578.3|6578.4|6575.4|6582|6579.8|6568.3|6565.3|4371
1643688000000|2022-02-01 04:00:00|6578.3|6575.3|6590|6588.2|6592.6|6590.3|6576.1|6573.8|3331
1643691600000|2022-02-01 05:00:00|6589.9|6588.1|6591.5|6588.5|6594.7|6592.9|6588.4|6586.5|2527
1643695200000|2022-02-01 06:00:00|6591.3|6588.3|6585.3|6582.3|6592.6|6590.2|6582.7|6580.3|2940
1643698800000|2022-02-01 07:00:00|6585.7|6582.7|6602.4|6600.6|6604.6|6602.8|6583.9|6581.5|4532
1643702400000|2022-02-01 08:00:00|6602.2|6600.4|6603.7|6601.9|6607|6604.7|6594.7|6592.9|4829
1643706000000|2022-02-01 09:00:00|6604.2|6601.2|6596.1|6594.3|6608|6605.5|6594.4|6592.6|4839
1643709600000|2022-02-01 10:00:00|6596.2|6594.4|6599.4|6597.6|6600.1|6598.3|6592.4|6590.3|3919
1643713200000|2022-02-01 11:00:00|6599.5|6597.7|6611.9|6610.1|6620|6618.2|6598.9|6597.1|4122
1643716800000|2022-02-01 12:00:00|6611.8|6610|6608.1|6606.3|6619|6616.8|6606.8|6605|3836
1643720400000|2022-02-01 13:00:00|6608.2|6606.4|6618.9|6617.1|6620.1|6618.3|6606.8|6605|4929
1643724000000|2022-02-01 14:00:00|6619|6617.2|6612.8|6608.8|6625.2|6623.4|6611|6607.7|5518
1643727600000|2022-02-01 15:00:00|6612.6|6608.6|6621.9|6620.1|6624.8|6623|6596.4|6594.2|7724
1643731200000|2022-02-01 16:00:00|6621.8|6620|6620.7|6618.9|6626.9|6625.1|6616.7|6614.3|5520
1643734800000|2022-02-01 17:00:00|6620.8|6619|6632.6|6629.6|6633.1|6630.9|6619.5|6617.3|4903
1643738400000|2022-02-01 18:00:00|6632.8|6629.8|6634.1|6632.3|6641.3|6639|6630.7|6626.9|3386
1643742000000|2022-02-01 19:00:00|6634|6632.2|6638.7|6636.9|6639|6636.9|6631.1|6629.3|3461
1643745600000|2022-02-01 20:00:00|6638.6|6636.8|6645.6|6643.8|6646.6|6644.8|6637|6635.2|3969
1643749200000|2022-02-01 21:00:00|6645.7|6643.9|6640.5|6637|6649.2|6646.8|6634.2|6631.2|2943
1643752800000|2022-02-01 22:00:00|6641.1|6637.1|6638.4|6634.4|6641.3|6637.3|6634.6|6630.7|2021
1643756400000|2022-02-01 23:00:00|6638.7|6634.7|6638|6635|6643|6640|6633.9|6630.9|2151
1643760000000|2022-02-02 00:00:00|6638.1|6635.1|6647.7|6645.9|6650.9|6648.7|6636.3|6633.8|2951
1643763600000|2022-02-02 01:00:00|6647.8|6646|6645.6|6642.6|6650.6|6647.9|6642.1|6639.9|3234
1643767200000|2022-02-02 02:00:00|6645|6643.2|6644.2|6642.4|6650.4|6647.8|6639.9|6637.4|2845
1643770800000|2022-02-02 03:00:00|6644.3|6642.5|6633.4|6631.6|6645.3|6642.8|6633.1|6631.3|2161
1643774400000|2022-02-02 04:00:00|6633.7|6631.9|6632.1|6630.3|6636.6|6634.7|6630|6627.6|1959
1643778000000|2022-02-02 05:00:00|6632.2|6630.4|6636.2|6633.2|6637.8|6635.4|6630.4|6628.1|2116
1643781600000|2022-02-02 06:00:00|6636.1|6633.1|6634.1|6631.1|6639.8|6637.8|6630.8|6628.5|2832
1643785200000|2022-02-02 07:00:00|6633.9|6630.9|6635.9|6634.1|6639.1|6637.2|6630.4|6628.1|3912
1643788800000|2022-02-02 08:00:00|6635.6|6633.8|6633.2|6631.4|6639.4|6637|6630.1|6627.7|4785
1643792400000|2022-02-02 09:00:00|6633.3|6631.5|6643.4|6640.4|6643.7|6641.2|6629.7|6627.6|4186
1643796000000|2022-02-02 10:00:00|6643.6|6640.6|6645.6|6643.8|6647.8|6645.6|6638.9|6636.5|4144
1643799600000|2022-02-02 11:00:00|6645.7|6643.9|6643.9|6642.1|6648.4|6646.4|6641.8|6639.7|3485
1643803200000|2022-02-02 12:00:00|6644.5|6641.5|6654.6|6652.8|6654.7|6652.9|6642.7|6640.9|3567
1643806800000|2022-02-02 13:00:00|6654.4|6652.6|6642.7|6640.9|6663.9|6661.2|6642.6|6640.2|5176
1643810400000|2022-02-02 14:00:00|6643|6641.2|6635.9|6634.1|6649.8|6648|6633.9|6632.1|6370
1643814000000|2022-02-02 15:00:00|6636.5|6633.5|6635.6|6633.8|6641.8|6640|6630.8|6629|6497
1643817600000|2022-02-02 16:00:00|6635.7|6633.9|6627.7|6625.9|6639.9|6638.1|6624.7|6622.9|4924
1643821200000|2022-02-02 17:00:00|6627.6|6625.8|6639.5|6635.5|6639.6|6636.7|6627.1|6624.8|3517
1643824800000|2022-02-02 18:00:00|6636.7|6632.7|6636.8|6635|6640.6|6638.4|6633.3|6631.5|2872
1643828400000|2022-02-02 19:00:00|6636.9|6635.1|6638.5|6636.7|6640.8|6638.6|6634.7|6632.7|2987
1643832000000|2022-02-02 20:00:00|6638.3|6636.5|6636.5|6634.7|6644|6641.6|6635.3|6633.2|3813
1643835600000|2022-02-02 21:00:00|6636.6|6634.8|6631.6|6627.6|6637.8|6635.4|6629|6625|2667
1643839200000|2022-02-02 22:00:00|6629.9|6625.9|6632.7|6628.7|6642.4|6638.4|6624.3|6620.3|2166
1643842800000|2022-02-02 23:00:00|6632.6|6628.6|6612.8|6609.8|6637.8|6633.8|6611.2|6608.2|2709
1643846400000|2022-02-03 00:00:00|6612.9|6609.9|6619.8|6616.8|6624.1|6621.7|6612.9|6609.9|3659
1643850000000|2022-02-03 01:00:00|6619.6|6616.6|6630|6628.2|6630.4|6628.3|6618.9|6616.5|3700
1643853600000|2022-02-03 02:00:00|6630.1|6628.3|6631|6629.2|6632.8|6631|6624.5|6621.6|2464
1643857200000|2022-02-03 03:00:00|6630.9|6629.1|6632.5|6630.7|6639.4|6636.9|6629.6|6627.7|3036
1643860800000|2022-02-03 04:00:00|6632.6|6630.8|6621.7|6619.9|6633|6631.2|6620.8|6619|2811
1643864400000|2022-02-03 05:00:00|6621.8|6620|6624.4|6622.6|6626.5|6624.3|6621.4|6619.3|2883
1643868000000|2022-02-03 06:00:00|6624.5|6622.7|6619.9|6618.1|6625.5|6623.3|6618.8|6617|3158
1643871600000|2022-02-03 07:00:00|6619.7|6617.9|6630|6628.2|6631|6629.2|6619.7|6617.9|3286
1643875200000|2022-02-03 08:00:00|6630.1|6628.3|6638.3|6636.5|6638.4|6636.6|6625.2|6623.4|4667
1643878800000|2022-02-03 09:00:00|6638.2|6636.4|6636|6634.2|6645|6642.8|6633.1|6631.3|4234
1643882400000|2022-02-03 10:00:00|6636.5|6633.5|6633.8|6632|6642.1|6640.2|6632.4|6630.6|3716
1643886000000|2022-02-03 11:00:00|6633.6|6631.8|6633.6|6630.6|6635.7|6633.8|6625.8|6623.7|3483
1643889600000|2022-02-03 12:00:00|6633.7|6630.7|6648.6|6645.6|6651.3|6649.4|6630.5|6628.5|5868
1643893200000|2022-02-03 13:00:00|6648.2|6646.4|6657|6655.2|6659.2|6657.3|6638.7|6636.9|6837
1643896800000|2022-02-03 14:00:00|6657.4|6655.6|6663.9|6659.9|6683|6680.6|6656.2|6654.4|8287
1643900400000|2022-02-03 15:00:00|6663.5|6659.5|6672.4|6670.6|6675.1|6673.3|6653.5|6651.3|7420
1643904000000|2022-02-03 16:00:00|6672.3|6670.5|6663.3|6661.5|6677.9|6676.1|6662.5|6660.7|6110
1643907600000|2022-02-03 17:00:00|6663.2|6661.4|6666.9|6662.9|6669.3|6667.5|6659.1|6657.3|5012
1643911200000|2022-02-03 18:00:00|6668.4|6664.4|6663.4|6661.6|6671.7|6667.7|6660.9|6656.9|3835
1643914800000|2022-02-03 19:00:00|6663.3|6661.5|6657.4|6655.6|6671.2|6668.9|6654.1|6651.9|4050
1643918400000|2022-02-03 20:00:00|6657.5|6655.7|6658.6|6656.8|6664.7|6662.7|6655.2|6653.3|4370
1643922000000|2022-02-03 21:00:00|6658.5|6656.7|6659.6|6655.6|6666.8|6664.4|6658.2|6654.7|3537
1643925600000|2022-02-03 22:00:00|6659.2|6655.2|6669.3|6665.3|6669.5|6665.5|6658.2|6654.2|1688
1643929200000|2022-02-03 23:00:00|6669|6665|6667.2|6664.2|6671|6668|6665.2|6661.8|2127
1643932800000|2022-02-04 00:00:00|6667.1|6664.1|6673.2|6671.4|6675.7|6673.2|6664|6661.5|3345
1643936400000|2022-02-04 01:00:00|6673.1|6671.3|6665.9|6664.1|6677.8|6676|6661.9|6659.9|4146
1643940000000|2022-02-04 02:00:00|6666|6664.2|6676.9|6675.1|6678.8|6676.7|6664.9|6663.1|3257
1643943600000|2022-02-04 03:00:00|6677.4|6675.6|6677.2|6675.4|6680.1|6678.1|6674.8|6672.5|2513
1643947200000|2022-02-04 04:00:00|6677.1|6675.3|6679.7|6677.9|6684.5|6682.7|6675.3|6673.1|2491
1643950800000|2022-02-04 05:00:00|6679.8|6678|6674.8|6671.8|6681.5|6679.4|6672.7|6670.7|2734
1643954400000|2022-02-04 06:00:00|6674.3|6672.5|6668.8|6665.8|6675.3|6672.8|6663.7|6661.6|3205
1643958000000|2022-02-04 07:00:00|6668.7|6665.7|6657.2|6655.4|6670.5|6668.2|6656.5|6654.2|4835
1643961600000|2022-02-04 08:00:00|6657.1|6655.3|6644.9|6643.1|6657.6|6655.7|6642.5|6640.7|5440
1643965200000|2022-02-04 09:00:00|6645|6643.2|6647|6645.2|6649.5|6647.7|6639.6|6637.3|4817
1643968800000|2022-02-04 10:00:00|6647.1|6645.3|6631.6|6629.8|6652.4|6650.5|6630.2|6628.1|4884
1643972400000|2022-02-04 11:00:00|6631.5|6629.7|6627.8|6626|6631.9|6630.1|6620.6|6618.2|5202
1643976000000|2022-02-04 12:00:00|6627.9|6626.1|6630.5|6628.7|6635.8|6633.4|6627.6|6625.6|4385
1643979600000|2022-02-04 13:00:00|6630.6|6628.8|6598.1|6596.3|6636|6633|6597.6|6595.8|7267
1643983200000|2022-02-04 14:00:00|6598.6|6596.8|6599.7|6597.9|6611.8|6609.8|6591.8|6589.3|7266
1643986800000|2022-02-04 15:00:00|6600.3|6597.3|6594.8|6593|6608.8|6606.3|6590.9|6589|7351
1643990400000|2022-02-04 16:00:00|6594.9|6593.1|6602.4|6600.6|6607.5|6605.2|6592.9|6591.1|5572
1643994000000|2022-02-04 17:00:00|6602.6|6600.8|6604.7|6601.7|6608.3|6606.2|6600.8|6598.4|4227
1643997600000|2022-02-04 18:00:00|6604.9|6601.9|6609.5|6607.7|6611.1|6608.6|6604.3|6601.9|3483
1644001200000|2022-02-04 19:00:00|6609.7|6607.9|6611.4|6609.6|6615.5|6613|6608.7|6606.6|3471
1644004800000|2022-02-04 20:00:00|6611.5|6609.7|6611.4|6608.4|6619.7|6617.2|6610.6|6608|3947
1644008400000|2022-02-04 21:00:00|6611.5|6608.5|6620.4|6616.4|6631.2|6627.2|6609.3|6606.3|2518
1644181200000|2022-02-06 21:00:00|6615.6|6605.6|6617.5|6609|6618.3|6609.6|6603.9|6593.9|253
1644184800000|2022-02-06 22:00:00|6617.7|6609.1|6617.4|6613.4|6627.6|6623.6|6603.8|6599.8|2459
1644188400000|2022-02-06 23:00:00|6617.1|6613.1|6620.3|6617.3|6629.9|6625.9|6615.8|6612.6|2537
1644192000000|2022-02-07 00:00:00|6620.4|6617.4|6609.6|6607.8|6620.9|6618.5|6604.9|6602.4|3675
1644195600000|2022-02-07 01:00:00|6609.7|6607.9|6615|6613.2|6618.9|6616.5|6605.3|6603.2|4437
1644199200000|2022-02-07 02:00:00|6615.1|6613.3|6607.4|6605.6|6616.3|6614|6607.2|6604.7|4020
1644202800000|2022-02-07 03:00:00|6607.3|6605.5|6611.1|6609.3|6613.8|6611.3|6604.2|6602.1|3169
1644206400000|2022-02-07 04:00:00|6611.2|6609.4|6623.2|6621.4|6623.9|6621.5|6610.5|6608.3|2607
1644210000000|2022-02-07 05:00:00|6623.8|6620.8|6620.8|6619|6624.9|6622.7|6617.7|6615.5|2696
1644213600000|2022-02-07 06:00:00|6620.7|6618.9|6625.9|6622.9|6626.9|6624.7|6620.2|6617.9|2824
1644217200000|2022-02-07 07:00:00|6625.6|6622.6|6638.2|6636.4|6639.9|6637.5|6624.5|6621.6|3998
1644220800000|2022-02-07 08:00:00|6638.8|6635.8|6634|6631|6640.3|6638.2|6626.3|6624.5|5626
1644224400000|2022-02-07 09:00:00|6634.1|6631.1|6622.5|6620.7|6634.1|6631.7|6618.8|6616.3|5187
1644228000000|2022-02-07 10:00:00|6622.6|6620.8|6607.4|6605.6|6625|6622.6|6606.9|6604.4|4320
1644231600000|2022-02-07 11:00:00|6607.3|6605.5|6618.7|6616.9|6620.1|6618.3|6607|6604.6|4225
1644235200000|2022-02-07 12:00:00|6619.4|6616.4|6625|6623.2|6627.1|6625.3|6616.2|6614.4|4138
1644238800000|2022-02-07 13:00:00|6624.8|6623|6622|6620.2|6629.4|6627.6|6615.1|6613.1|4705
1644242400000|2022-02-07 14:00:00|6621.8|6620|6631.3|6629.5|6632.3|6630|6612.9|6611.1|5837
1644246000000|2022-02-07 15:00:00|6631.2|6629.4|6628.9|6627.1|6634.4|6632.4|6624.1|6621.7|5743
1644249600000|2022-02-07 16:00:00|6629.2|6627.4|6621.1|6619.3|6630.8|6628.7|6618.2|6616.4|4930
1644253200000|2022-02-07 17:00:00|6620.9|6619.1|6621.2|6617.2|6621.3|6619.2|6616.2|6614.4|3822
1644256800000|2022-02-07 18:00:00|6622|6618|6625.4|6623.6|6625.6|6623.8|6618.2|6615.9|2865
1644260400000|2022-02-07 19:00:00|6625|6623.2|6641.4|6639.6|6642.8|6640.8|6623|6620.6|3677
1644264000000|2022-02-07 20:00:00|6641.7|6638.7|6632.3|6630.5|6642.2|6639.9|6629.7|6627.9|3793
1644267600000|2022-02-07 21:00:00|6631.9|6630.1|6634.5|6630.5|6639.2|6635.2|6629.8|6625.8|1877
1644271200000|2022-02-07 22:00:00|6633.6|6629.6|6635.1|6631.1|6638.3|6634.8|6633|6629|1757
1644274800000|2022-02-07 23:00:00|6635.3|6631.4|6638.6|6635.6|6639.5|6637.1|6634.4|6630.8|1921
1644278400000|2022-02-08 00:00:00|6638.7|6635.7|6643|6641.2|6646.1|6644.3|6635.1|6633.3|2603
1644282000000|2022-02-08 01:00:00|6642.9|6641.1|6643|6641.2|6645|6643.2|6637.5|6635.4|3705
1644285600000|2022-02-08 02:00:00|6642.9|6641.1|6643.4|6641.6|6644.2|6642.4|6636|6634.2|3295
1644289200000|2022-02-08 03:00:00|6643.3|6641.5|6646.5|6644.7|6649.8|6648|6642.2|6640.4|2398
1644292800000|2022-02-08 04:00:00|6646.6|6644.8|6641.8|6640|6654.9|6652.4|6640.3|6638|2786
1644296400000|2022-02-08 05:00:00|6641.7|6639.9|6634.5|6632.7|6643.1|6640.7|6631|6628.9|3224
1644300000000|2022-02-08 06:00:00|6634.4|6632.6|6641.6|6639.8|6644|6642.2|6633.5|6631.2|3034
1644303600000|2022-02-08 07:00:00|6642.1|6639.1|6633|6631.2|6643.9|6642.1|6628.3|6625.8|4794
1644307200000|2022-02-08 08:00:00|6633.7|6630.7|6642.1|6640.3|6650.9|6648.5|6632.7|6630.2|4938
1644310800000|2022-02-08 09:00:00|6642.6|6639.6|6648|6646.2|6651.1|6648.9|6636.3|6634.1|3947
1644314400000|2022-02-08 10:00:00|6647.9|6646.1|6641.3|6639.5|6648|6646.2|6634.8|6632.4|3833
1644318000000|2022-02-08 11:00:00|6641.4|6639.6|6638.4|6636.6|6644.6|6642.6|6631.7|6629.2|4352
1644321600000|2022-02-08 12:00:00|6638.3|6636.5|6631.1|6629.3|6638.4|6636.6|6630.4|6628.1|3963
1644325200000|2022-02-08 13:00:00|6631|6629.2|6638.3|6636.5|6641.2|6639.3|6629.2|6627.4|4130
1644328800000|2022-02-08 14:00:00|6638.2|6636.4|6637.5|6635.7|6644.6|6642.7|6636.1|6633.9|4831
1644332400000|2022-02-08 15:00:00|6637.4|6635.6|6635.9|6634.1|6644.9|6643|6632.2|6630|5398
1644336000000|2022-02-08 16:00:00|6636.7|6634.9|6641.3|6639.5|6642.3|6640.3|6634|6631.6|3830
1644339600000|2022-02-08 17:00:00|6641.2|6639.4|6642.9|6638.9|6645.3|6643.3|6640.2|6638.1|2473
1644343200000|2022-02-08 18:00:00|6643|6639|6644.4|6642.6|6647.7|6643.7|6636|6634|2459
1644346800000|2022-02-08 19:00:00|6644.3|6642.5|6636.7|6634.9|6646.7|6644.9|6635.1|6633.2|2812
1644350400000|2022-02-08 20:00:00|6636.8|6635|6647.6|6644.6|6652|6649.6|6636.8|6634.6|3613
1644354000000|2022-02-08 21:00:00|6647.7|6644.7|6652.1|6648.1|6654.5|6650.5|6641.3|6637.3|1726
1644357600000|2022-02-08 22:00:00|6652.6|6648.6|6649.3|6645.3|6653.7|6649.7|6647|6643|2157
1644361200000|2022-02-08 23:00:00|6649.5|6645.5|6650.5|6647.5|6652.8|6650.2|6648.6|6644.8|1518
1644364800000|2022-02-09 00:00:00|6650.4|6647.4|6645|6642|6655|6652.8|6642.6|6640.6|2391
1644368400000|2022-02-09 01:00:00|6644.1|6642.3|6653|6650|6654.7|6652.5|6642.1|6639.8|3056
1644372000000|2022-02-09 02:00:00|6652.9|6649.9|6651.6|6649.8|6654.2|6651.9|6644.9|6642.5|3194
1644375600000|2022-02-09 03:00:00|6651.5|6649.7|6658.6|6655.6|6660.8|6658.4|6650.3|6647.9|2762
1644379200000|2022-02-09 04:00:00|6658.7|6655.7|6663|6660|6665.3|6663|6657.4|6655.1|2427
1644382800000|2022-02-09 05:00:00|6663.1|6660.1|6657.5|6654.5|6664.5|6662.5|6656.5|6654.1|2121
1644386400000|2022-02-09 06:00:00|6656.9|6655.1|6655.4|6652.4|6659.8|6657.4|6654.2|6652|2420
1644390000000|2022-02-09 07:00:00|6655.5|6652.5|6656.8|6653.8|6658.2|6655.9|6645.5|6643.2|3491
1644393600000|2022-02-09 08:00:00|6656.7|6653.7|6661.1|6659.3|6665.1|6662.8|6653.2|6650.9|4269
1644397200000|2022-02-09 09:00:00|6661.2|6659.4|6666.3|6664.5|6668|6665.6|6653.9|6651.8|2640
1644400800000|2022-02-09 10:00:00|6665.9|6664.1|6685.2|6683.4|6685.7|6683.5|6665.7|6663.4|3407
1644404400000|2022-02-09 11:00:00|6685|6683.2|6688.2|6685.2|6691.5|6689.1|6681.4|6678.8|3411
1644408000000|2022-02-09 12:00:00|6688.1|6685.1|6686|6684.2|6694.8|6692.3|6683.5|6681.7|3615
1644411600000|2022-02-09 13:00:00|6685.8|6684|6686.7|6684.9|6690.3|6688.5|6681.6|6679.8|3948
1644415200000|2022-02-09 14:00:00|6686.6|6684.8|6689.2|6687.4|6692.8|6690.5|6682.4|6680.6|4673
1644418800000|2022-02-09 15:00:00|6688.9|6687.1|6688.5|6686.7|6698.8|6697|6687|6684.9|4233
1644422400000|2022-02-09 16:00:00|6688.3|6686.5|6687.8|6686|6693.3|6691.5|6686|6684.2|3455
1644426000000|2022-02-09 17:00:00|6687.9|6686.1|6694.5|6691.5|6698.7|6696.9|6685|6683|3694
1644429600000|2022-02-09 18:00:00|6693.7|6690.7|6693.2|6691.4|6694.2|6692.4|6688.6|6686.4|2787
1644433200000|2022-02-09 19:00:00|6693.3|6691.5|6689.7|6687.9|6693.7|6691.8|6689.7|6687.9|2220
1644436800000|2022-02-09 20:00:00|6690|6688.2|6685.2|6683.4|6690.6|6688.4|6682.6|6680.2|3046
1644440400000|2022-02-09 21:00:00|6685.4|6683.6|6689.8|6685.8|6689.8|6685.8|6681.6|6678.6|1735
1644444000000|2022-02-09 22:00:00|6688.6|6684.6|6681.9|6677.9|6691.4|6687.4|6675.1|6671.1|1701
1644447600000|2022-02-09 23:00:00|6681.8|6677.8|6680.1|6677.1|6685.1|6682.6|6678.8|6676.6|1656
1644451200000|2022-02-10 00:00:00|6680.2|6677.2|6682.3|6680.5|6690.3|6688.5|6679.1|6676.6|2497
1644454800000|2022-02-10 01:00:00|6682.4|6680.6|6676|6674.2|6684.5|6682.4|6675.8|6673.9|3258
1644458400000|2022-02-10 02:00:00|6676.1|6674.3|6684.8|6683|6685.8|6683.5|6675.7|6673.8|2805
1644462000000|2022-02-10 03:00:00|6684.7|6682.9|6680.9|6679.1|6684.9|6683.1|6679.7|6677.5|1990
1644465600000|2022-02-10 04:00:00|6680.6|6678.8|6681.7|6678.7|6685.1|6682.8|6679.3|6677|2484
1644469200000|2022-02-10 05:00:00|6681.6|6678.6|6683|6681.2|6684.6|6682.5|6679.4|6677.3|1855
1644472800000|2022-02-10 06:00:00|6682.9|6681.1|6684.7|6682.9|6685.3|6683.4|6678.8|6676.5|2129
1644476400000|2022-02-10 07:00:00|6684.6|6682.8|6695.4|6693.6|6695.5|6693.7|6682.8|6681|2785
1644480000000|2022-02-10 08:00:00|6695.6|6693.8|6688|6686.2|6698.4|6696.1|6687.5|6685.6|3849
1644483600000|2022-02-10 09:00:00|6687.9|6686.1|6690.4|6688.6|6696.4|6694.1|6687.2|6685.1|3616
1644487200000|2022-02-10 10:00:00|6690.5|6688.7|6704.8|6703|6706.3|6704|6689.9|6688.1|3095
1644490800000|2022-02-10 11:00:00|6704.7|6702.9|6699.8|6698|6706.2|6704.3|6699.7|6697.5|2450
1644494400000|2022-02-10 12:00:00|6699.9|6698.1|6702|6700.2|6705|6702.8|6698.7|6696.5|2648
1644498000000|2022-02-10 13:00:00|6702.1|6700.3|6665.5|6662.5|6702.9|6701.1|6654.8|6651.9|6539
1644501600000|2022-02-10 14:00:00|6665.2|6662.2|6693.6|6691.8|6698.2|6695.8|6655.8|6653.9|7694
1644505200000|2022-02-10 15:00:00|6693.9|6692.1|6722.9|6719.9|6727.6|6725|6692.8|6690.5|7765
1644508800000|2022-02-10 16:00:00|6722.8|6719.8|6731.1|6729.3|6734.1|6731.8|6719.1|6716.6|6774
1644512400000|2022-02-10 17:00:00|6731.6|6728.6|6704.1|6701.1|6731.7|6729.3|6694.6|6691.6|6028
1644516000000|2022-02-10 18:00:00|6704.2|6701.2|6692.9|6689.9|6709.5|6706.9|6685.2|6682.8|7659
1644519600000|2022-02-10 19:00:00|6692.3|6690.5|6673.1|6671.3|6693.3|6690.9|6672|6670.2|6750
1644523200000|2022-02-10 20:00:00|6673.5|6671.7|6673.8|6670.8|6686.3|6683.8|6668|6665.4|6257
1644526800000|2022-02-10 21:00:00|6673.9|6670.9|6673.7|6669.7|6678.1|6675|6663.1|6660.1|3442
1644530400000|2022-02-10 22:00:00|6673.3|6669.3|6677.3|6673.3|6679.8|6675.8|6670.5|6666.5|1865
1644534000000|2022-02-10 23:00:00|6677.2|6673.2|6667.1|6664.1|6678.9|6674.9|6666.5|6663.5|3038
1644537600000|2022-02-11 00:00:00|6667|6664|6657.2|6655.4|6668.4|6665.7|6650.2|6647.8|4285
1644541200000|2022-02-11 01:00:00|6656.7|6654.9|6664.5|6661.5|6667.3|6664.9|6651.7|6649.5|4287
1644544800000|2022-02-11 02:00:00|6664.4|6661.4|6656.9|6655.1|6665.9|6663|6653.5|6650.9|3617
1644548400000|2022-02-11 03:00:00|6657|6655.2|6652.6|6650.8|6657.6|6655.3|6650.5|6648.5|2775
1644552000000|2022-02-11 04:00:00|6652.5|6650.7|6635.8|6632.8|6653.1|6651|6631.2|6628.8|3356
1644555600000|2022-02-11 05:00:00|6635.9|6632.9|6635.5|6633.7|6640.4|6638.1|6631.9|6629.6|2684
1644559200000|2022-02-11 06:00:00|6635.6|6633.8|6635.1|6632.1|6637.2|6635.1|6628.3|6625.7|2995
1644562800000|2022-02-11 07:00:00|6634.8|6631.8|6645.4|6642.4|6647.5|6645.7|6632.2|6629.6|4847
1644566400000|2022-02-11 08:00:00|6645.3|6642.3|6654.3|6651.3|6661.4|6658.8|6640.8|6638.4|5863
1644570000000|2022-02-11 09:00:00|6654.2|6651.2|6649.2|6647.4|6658.5|6656.3|6647.7|6645.3|4728
1644573600000|2022-02-11 10:00:00|6649.1|6647.3|6653.9|6652.1|6654.7|6652.5|6644.9|6642.6|3513
1644577200000|2022-02-11 11:00:00|6654|6652.2|6656.3|6653.3|6657.8|6655.4|6648.9|6646.6|3373
1644580800000|2022-02-11 12:00:00|6655.9|6654.1|6671|6669.2|6677.7|6675.6|6655|6652.6|3970
1644584400000|2022-02-11 13:00:00|6670.8|6669|6675.3|6673.5|6687|6684.6|6669.9|6667.7|5041
1644588000000|2022-02-11 14:00:00|6675.1|6673.3|6682|6679|6693|6690.8|6672.6|6670.2|6279
1644591600000|2022-02-11 15:00:00|6682.1|6679.1|6686.3|6683.3|6695.1|6692.9|6681.6|6678.6|7118
1644595200000|2022-02-11 16:00:00|6686.5|6683.5|6683.1|6681.3|6688.7|6686.5|6671.8|6669.4|5629
1644598800000|2022-02-11 17:00:00|6683.2|6681.4|6680.7|6677.7|6684.9|6682.5|6676.1|6673.7|4353
1644602400000|2022-02-11 18:00:00|6680.6|6677.6|6660|6657|6682.4|6680.3|6650.2|6647.2|7168
1644606000000|2022-02-11 19:00:00|6660.2|6657.2|6635.5|6632.5|6665.5|6662.5|6633.9|6630.9|10347
1644609600000|2022-02-11 20:00:00|6635.4|6632.4|6644.4|6641.4|6650.4|6647.8|6634.4|6631.8|8105
1644613200000|2022-02-11 21:00:00|6644.3|6641.3|6646.7|6642.7|6651.3|6648.3|6642.1|6638.1|3647
1644786000000|2022-02-13 21:00:00|6646.4|6641.4|6645.9|6640.9|6657.7|6652.7|6641.6|6636.6|368
1644789600000|2022-02-13 22:00:00|6646|6641|6643.5|6639.5|6648.7|6644.7|6639.8|6635.8|822
1644793200000|2022-02-13 23:00:00|6643.6|6639.6|6647.6|6644.6|6651.8|6648.8|6639.7|6635.7|4088
1644796800000|2022-02-14 00:00:00|6647.5|6644.5|6643.1|6641.3|6649.7|6647.2|6640.6|6638.2|4327
1644800400000|2022-02-14 01:00:00|6643.2|6641.4|6627.4|6624.4|6645.9|6643.6|6626.2|6624|4528
1644804000000|2022-02-14 02:00:00|6627.3|6624.3|6618.7|6616.9|6627.9|6625.3|6615.3|6612.9|3640
1644807600000|2022-02-14 03:00:00|6618.6|6616.8|6620.3|6618.5|6625|6622.7|6614.4|6611.6|3327
1644811200000|2022-02-14 04:00:00|6620.9|6617.9|6621.9|6618.9|6625.1|6622.6|6619.8|6617.5|2720
1644814800000|2022-02-14 05:00:00|6621.3|6619.5|6629.2|6627.4|6629.7|6627.7|6620.7|6618.3|2335
1644818400000|2022-02-14 06:00:00|6629.3|6627.5|6629.4|6626.4|6630.1|6627.9|6625.1|6623.1|2854
1644822000000|2022-02-14 07:00:00|6629.5|6626.5|6629.9|6626.9|6634.1|6631.7|6616.3|6613.8|4834
1644825600000|2022-02-14 08:00:00|6629.8|6626.8|6597.3|6594.3|6629.8|6627.4|6594.1|6591.8|6705
1644829200000|2022-02-14 09:00:00|6597.2|6594.2|6607.8|6606|6612.5|6609.8|6593.7|6591.3|5209
1644832800000|2022-02-14 10:00:00|6608.5|6605.5|6605.6|6603.8|6611.4|6609.5|6603.2|6601.4|4553
1644836400000|2022-02-14 11:00:00|6605.5|6603.7|6598.5|6596.7|6605.8|6603.9|6594.6|6592.3|4136
1644840000000|2022-02-14 12:00:00|6598.7|6596.9|6621.5|6618.5|6630|6627.5|6593.7|6591.4|5913
1644843600000|2022-02-14 13:00:00|6621.1|6618.1|6605.6|6602.6|6624.6|6621.9|6603.3|6600.6|7445
1644847200000|2022-02-14 14:00:00|6605.4|6602.4|6619.5|6617.7|6620.2|6618.1|6604.1|6601.5|6981
1644850800000|2022-02-14 15:00:00|6619.3|6617.5|6608|6606.2|6619.3|6617.5|6601.2|6599|7255
1644854400000|2022-02-14 16:00:00|6608.2|6606.4|6615.2|6612.2|6617.9|6615.9|6604.9|6602.8|6404
1644858000000|2022-02-14 17:00:00|6615.3|6612.3|6624.7|6621.7|6626.2|6623.7|6609.5|6607|4180
1644861600000|2022-02-14 18:00:00|6625.2|6622.2|6611.4|6608.4|6629.7|6627.5|6610.2|6607.3|5227
1644865200000|2022-02-14 19:00:00|6611.5|6608.5|6613.2|6610.2|6619.3|6616.8|6602.5|6600|6902
1644868800000|2022-02-14 20:00:00|6613.1|6610.1|6611.7|6609.9|6622.1|6619.6|6611.6|6608.8|5502
1644872400000|2022-02-14 21:00:00|6612.2|6609.2|6618.6|6614.6|6620.6|6616.6|6609.7|6607.3|2144
1644876000000|2022-02-14 22:00:00|6618.8|6614.8|6615.7|6612.3|6620.7|6616.7|6613.3|6609.3|2293
1644879600000|2022-02-14 23:00:00|6616|6612.1|6618.9|6615.9|6619.6|6616.9|6615|6611|1729
1644883200000|2022-02-15 00:00:00|6618.8|6615.8|6622.8|6619.8|6623.4|6621|6614.4|6612.3|3193
1644886800000|2022-02-15 01:00:00|6623|6620|6618.1|6616.3|6624.8|6622.3|6610.7|6608.3|4094
1644890400000|2022-02-15 02:00:00|6618|6616.2|6629.8|6626.8|6629.8|6627.5|6616.9|6614.5|3178
1644894000000|2022-02-15 03:00:00|6629.7|6626.7|6626|6624.2|6629.7|6627.5|6623.7|6621.5|3092
1644897600000|2022-02-15 04:00:00|6625.9|6624.1|6626.1|6624.3|6632.2|6630.1|6624.6|6622.3|2161
1644901200000|2022-02-15 05:00:00|6626|6624.2|6611.8|6608.8|6626.4|6624.3|6610.8|6608.2|3757
1644904800000|2022-02-15 06:00:00|6612|6609|6621.7|6618.7|6623.7|6621.5|6608.7|6606.3|3061
1644908400000|2022-02-15 07:00:00|6621.6|6618.6|6629.1|6626.1|6633.8|6631.6|6620.1|6617.7|4116
1644912000000|2022-02-15 08:00:00|6629|6626|6644|6642.2|6649.5|6647.6|6627.2|6625.4|6763
1644915600000|2022-02-15 09:00:00|6643.9|6642.1|6631.7|6628.7|6645.2|6643.4|6627.5|6625.3|4434
1644919200000|2022-02-15 10:00:00|6631.6|6628.6|6623.6|6621.8|6633.6|6631.2|6622.5|6620.5|4867
1644922800000|2022-02-15 11:00:00|6623.5|6621.7|6618.1|6615.1|6625|6622.7|6614.8|6612.1|4155
1644926400000|2022-02-15 12:00:00|6617.5|6615.7|6619.2|6617.4|6621.2|6619.4|6614.5|6612.4|4473
1644930000000|2022-02-15 13:00:00|6619.1|6617.3|6627.9|6626.1|6631.3|6629|6614.3|6611.3|5055
1644933600000|2022-02-15 14:00:00|6627.6|6625.8|6604.1|6601.1|6635.6|6633.8|6603.2|6600.9|6057
1644937200000|2022-02-15 15:00:00|6604.3|6601.3|6630.5|6628.7|6639.6|6637.3|6603.6|6601.2|5823
1644940800000|2022-02-15 16:00:00|6630.7|6628.9|6641.3|6639.5|6642.5|6640.7|6626.6|6624.6|4547
1644944400000|2022-02-15 17:00:00|6641.4|6639.6|6634.4|6630.4|6642.6|6640.7|6629.6|6627.4|4203
1644948000000|2022-02-15 18:00:00|6635.4|6631.4|6636|6634.2|6639|6637|6632.7|6629.9|2752
1644951600000|2022-02-15 19:00:00|6636.3|6634.5|6638.8|6637|6639.5|6637.5|6631.8|6629.6|2981
1644955200000|2022-02-15 20:00:00|6638.7|6636.9|6638.5|6635.5|6642.5|6640.3|6630.6|6628.2|3771
1644958800000|2022-02-15 21:00:00|6638.4|6635.4|6643.9|6639.9|6644|6640.2|6635.8|6631.8|2086
1644962400000|2022-02-15 22:00:00|6642.8|6638.8|6643.1|6639.1|6645.2|6641.2|6640.8|6636.8|1269
1644966000000|2022-02-15 23:00:00|6642.9|6638.9|6640.8|6637.8|6646.4|6643.4|6638.5|6636.2|1556
1644969600000|2022-02-16 00:00:00|6640.7|6637.7|6641|6639.2|6646.7|6644.7|6639.8|6637.6|2470
1644973200000|2022-02-16 01:00:00|6640.9|6639.1|6638.9|6637.1|6642.1|6640.3|6634.1|6631.7|3615
1644976800000|2022-02-16 02:00:00|6638.6|6636.8|6638.7|6636.9|6644.5|6642.7|6636.2|6634.2|2833
1644980400000|2022-02-16 03:00:00|6638.8|6637|6637.2|6635.4|6640.5|6638|6635.1|6632.8|2383
1644984000000|2022-02-16 04:00:00|6637.3|6635.5|6640.9|6639.1|6642|6639.9|6634.5|6632.3|2059
1644987600000|2022-02-16 05:00:00|6640.8|6639|6646.9|6645.1|6649.9|6648|6640.8|6639|2145
1644991200000|2022-02-16 06:00:00|6646.7|6644.9|6650.6|6647.6|6651.6|6649.2|6644.5|6642.1|2610
1644994800000|2022-02-16 07:00:00|6650.9|6647.9|6651.5|6649.7|6656.2|6654|6647.5|6645.4|3794
1644998400000|2022-02-16 08:00:00|6651.6|6649.8|6657.4|6655.6|6660.6|6658.8|6649.4|6647.6|4520
1645002000000|2022-02-16 09:00:00|6657.5|6655.7|6652.3|6649.3|6660.1|6658.3|6649.7|6647.9|4364
1645005600000|2022-02-16 10:00:00|6652.2|6649.2|6646.1|6644.3|6654.7|6652.6|6642.7|6640.9|3656
1645009200000|2022-02-16 11:00:00|6645.8|6644|6650.5|6648.7|6653.1|6650.9|6644.7|6642.9|3349
1645012800000|2022-02-16 12:00:00|6650.6|6648.8|6647.3|6645.5|6654.3|6652.1|6643|6641.2|3655
1645016400000|2022-02-16 13:00:00|6647.1|6645.3|6640.6|6638.8|6650|6648.2|6638.5|6636.3|4902
1645020000000|2022-02-16 14:00:00|6640.5|6638.7|6658.2|6656.4|6661.8|6660|6635.5|6633.7|5412
1645023600000|2022-02-16 15:00:00|6658|6656.2|6657.1|6655.3|6665.3|6663.5|6653.3|6651.5|5529
1645027200000|2022-02-16 16:00:00|6656.9|6655.1|6670.5|6668.7|6671.1|6669.3|6653.9|6652.1|4003
1645030800000|2022-02-16 17:00:00|6670.6|6668.8|6675.2|6672.2|6676.7|6674.7|6669|6667|3525
1645034400000|2022-02-16 18:00:00|6675.1|6672.1|6674.9|6670.9|6686.8|6684.2|6670.4|6668.1|3694
1645038000000|2022-02-16 19:00:00|6674.8|6670.8|6688.8|6687|6692.2|6690.4|6665.9|6662.9|6195
1645041600000|2022-02-16 20:00:00|6689.6|6687.8|6687.7|6684.7|6692.4|6690.1|6685.7|6683.3|4403
1645045200000|2022-02-16 21:00:00|6687.8|6684.8|6681.1|6677.1|6687.8|6684.8|6677|6673|2440
1645048800000|2022-02-16 22:00:00|6678.9|6674.9|6683.4|6679.4|6686.7|6682.7|6677.7|6673.7|1738
1645052400000|2022-02-16 23:00:00|6683|6679.2|6681.4|6678.4|6692.4|6689.4|6681|6678|2410
1645056000000|2022-02-17 00:00:00|6681.1|6678.1|6690.1|6688.3|6698.7|6696.6|6680.4|6678.1|3658
1645059600000|2022-02-17 01:00:00|6690|6688.2|6700.9|6697.9|6701.1|6698.8|6685.7|6683.8|3673
1645063200000|2022-02-17 02:00:00|6700.8|6697.8|6700.3|6698.5|6706.7|6704.1|6698.1|6696.3|2983
1645066800000|2022-02-17 03:00:00|6700.2|6698.4|6672|6669|6702.2|6700.4|6670.7|6667.7|2938
1645070400000|2022-02-17 04:00:00|6671.3|6668.3|6674.5|6671.5|6691.6|6688.6|6660.6|6657.6|6724
1645074000000|2022-02-17 05:00:00|6674.4|6671.4|6686.7|6683.7|6687.2|6685.1|6673.9|6671.4|4169
1645077600000|2022-02-17 06:00:00|6686.6|6683.6|6690|6687|6696.6|6693.6|6681.3|6679.2|4675
1645081200000|2022-02-17 07:00:00|6689.9|6686.9|6701.7|6699.9|6702.2|6700|6688.7|6685.7|4584
1645084800000|2022-02-17 08:00:00|6702.1|6700.3|6698.9|6695.9|6710.5|6708.2|6687.2|6684.2|6988
1645088400000|2022-02-17 09:00:00|6698.5|6696.7|6699.7|6697.9|6704.6|6702.1|6688.6|6686.6|5437
1645092000000|2022-02-17 10:00:00|6699.8|6698|6713|6711.2|6713.7|6711.8|6698.1|6695.8|4096
1645095600000|2022-02-17 11:00:00|6712.7|6710.9|6708|6706.2|6714.2|6712|6702.6|6700.8|3592
1645099200000|2022-02-17 12:00:00|6708.1|6706.3|6714.3|6712.5|6717.4|6715.2|6707.7|6705.9|3775
1645102800000|2022-02-17 13:00:00|6714.2|6712.4|6707.2|6705.4|6717.6|6715.8|6700.8|6699|5510
1645106400000|2022-02-17 14:00:00|6707.8|6704.8|6704.6|6701.6|6719|6716.6|6702.1|6700.3|7000
1645110000000|2022-02-17 15:00:00|6704.7|6701.7|6705.1|6702.1|6719.1|6716.5|6696|6693.4|6932
1645113600000|2022-02-17 16:00:00|6705|6702|6699|6697.2|6709|6706.7|6696.4|6694.1|4782
1645117200000|2022-02-17 17:00:00|6699.1|6697.3|6700.3|6696.3|6706.8|6704.5|6697.2|6694.7|3665
1645120800000|2022-02-17 18:00:00|6700|6696|6704.6|6702.8|6705.2|6702.8|6698.6|6695.8|3271
1645124400000|2022-02-17 19:00:00|6704.5|6702.7|6696|6694.2|6706.5|6704.6|6695.3|6693.5|2664
1645128000000|2022-02-17 20:00:00|6696.8|6695|6693.8|6692|6698|6695.2|6686.9|6684.5|4587
1645131600000|2022-02-17 21:00:00|6694.4|6691.4|6690.7|6686.7|6694.5|6691.9|6687.8|6685.4|2084
1645135200000|2022-02-17 22:00:00|6690.8|6686.8|6692.2|6688.2|6694.3|6690.6|6690|6686|1662
1645138800000|2022-02-17 23:00:00|6692.3|6688.3|6691|6688|6696|6693.2|6688.1|6684.1|1911
1645142400000|2022-02-18 00:00:00|6690.4|6688.6|6689.3|6687.5|6695.6|6693.8|6688.1|6685.6|3154
1645146000000|2022-02-18 01:00:00|6689.4|6687.6|6702.4|6699.4|6706.5|6703.8|6689.3|6687.4|4304
1645149600000|2022-02-18 02:00:00|6702.1|6700.3|6709.3|6706.3|6710.6|6708.8|6701.5|6699.1|3139
1645153200000|2022-02-18 03:00:00|6709.2|6706.2|6710.8|6709|6711.3|6709.2|6706.7|6704.2|2480
1645156800000|2022-02-18 04:00:00|6710.7|6708.9|6710.6|6708.8|6712.9|6711|6708.7|6706.6|1940
1645160400000|2022-02-18 05:00:00|6710.5|6708.7|6712.3|6710.5|6714.3|6712.5|6708|6706|2105
1645164000000|2022-02-18 06:00:00|6711.9|6710.1|6715.1|6712.1|6717.1|6714.9|6709.2|6707.4|2730
1645167600000|2022-02-18 07:00:00|6715|6712|6718.4|6716.6|6719.1|6716.9|6714.2|6711.7|3721
1645171200000|2022-02-18 08:00:00|6718.5|6716.7|6727.3|6724.3|6731.2|6728.8|6717.9|6715.9|4516
1645174800000|2022-02-18 09:00:00|6727.2|6724.2|6722.5|6720.7|6728.4|6725.9|6719|6717.2|4146
1645178400000|2022-02-18 10:00:00|6722.4|6720.6|6715.4|6713.6|6724|6722.1|6714.7|6712.9|3738
1645182000000|2022-02-18 11:00:00|6715.2|6713.4|6711.7|6709.9|6715.9|6714.1|6706.5|6704.5|2946
1645185600000|2022-02-18 12:00:00|6712|6710.2|6721.9|6720.1|6726.3|6724|6710.8|6709|3170
1645189200000|2022-02-18 13:00:00|6722|6720.2|6715.7|6713.9|6724.3|6722.5|6714.2|6711.9|5297
1645192800000|2022-02-18 14:00:00|6715.6|6713.8|6716.9|6713.9|6719.2|6717.4|6707.9|6706.1|5848
1645196400000|2022-02-18 15:00:00|6717.3|6714.3|6697|6695.2|6717.3|6714.3|6696.9|6694.6|5840
1645200000000|2022-02-18 16:00:00|6697.4|6695.6|6694.5|6691.5|6698.7|6696.3|6688.3|6685.9|4925
1645203600000|2022-02-18 17:00:00|6694.4|6691.4|6690.9|6687.9|6699.7|6697.5|6688.8|6686.2|5002
1645207200000|2022-02-18 18:00:00|6691.1|6688.1|6699.4|6697.6|6701.4|6699|6690.4|6687.8|3371
1645210800000|2022-02-18 19:00:00|6699.9|6696.9|6699.8|6698|6706.7|6704.5|6695.9|6693.6|3345
1645214400000|2022-02-18 20:00:00|6699.7|6697.9|6695.6|6693.8|6702.1|6699.8|6691.3|6688.8|3880
1645218000000|2022-02-18 21:00:00|6695.7|6693.9|6697.9|6693.9|6702.5|6699.4|6694|6690|1769
1645390800000|2022-02-20 21:00:00|6690.9|6685.8|6697.3|6688.8|6700|6690|6690.2|6682.7|239
1645394400000|2022-02-20 22:00:00|6695.3|6687.7|6692.9|6688.9|6701.6|6695.2|6690.1|6686.1|1554
1645398000000|2022-02-20 23:00:00|6693.1|6689.1|6690.7|6687.7|6696.2|6693.2|6688.1|6684.8|3425
1645401600000|2022-02-21 00:00:00|6690.3|6687.3|6698.1|6696.3|6702.1|6699.8|6684|6681.8|3567
1645405200000|2022-02-21 01:00:00|6698.9|6695.9|6709.1|6707.3|6714.5|6712.2|6695.9|6693|4827
1645408800000|2022-02-21 02:00:00|6709.2|6707.4|6714.3|6712.5|6714.5|6712.7|6706.9|6704.7|3120
1645412400000|2022-02-21 03:00:00|6714.2|6712.4|6718.8|6717|6720.6|6718.8|6712.2|6710.4|2641
1645416000000|2022-02-21 04:00:00|6718.7|6716.9|6720.9|6719.1|6721.6|6719.8|6717.2|6715.4|2037
1645419600000|2022-02-21 05:00:00|6721|6719.2|6722.4|6719.4|6725.3|6723.1|6719.9|6718.1|2663
1645423200000|2022-02-21 06:00:00|6722.3|6719.3|6724.8|6723|6727|6725|6720.8|6718.5|2318
1645426800000|2022-02-21 07:00:00|6724.7|6722.9|6720.6|6717.6|6727.2|6725.4|6719.9|6717.6|3445
1645430400000|2022-02-21 08:00:00|6720|6718.2|6725.3|6723.5|6728.4|6726.6|6716.4|6713.4|4778
1645434000000|2022-02-21 09:00:00|6725|6723.2|6725.5|6723.7|6727.4|6725.5|6716.4|6714.6|3849
1645437600000|2022-02-21 10:00:00|6725.6|6723.8|6723.3|6721.5|6727.7|6725.9|6718.3|6716.1|3102
1645441200000|2022-02-21 11:00:00|6723.2|6721.4|6715.6|6713.8|6724.9|6722.9|6712.1|6710|4141
1645444800000|2022-02-21 12:00:00|6715.5|6713.7|6722.7|6720.9|6723.4|6721.1|6711.6|6709.8|4174
1645448400000|2022-02-21 13:00:00|6722.6|6720.8|6720.3|6717.3|6727.1|6724.1|6713.6|6710.6|4739
1645452000000|2022-02-21 14:00:00|6720.2|6717.2|6721.7|6719.9|6735.6|6732.7|6715.5|6712.5|5450
1645455600000|2022-02-21 15:00:00|6721.2|6719.4|6724.3|6721.3|6729.6|6727.8|6720.6|6718.8|4582
1645459200000|2022-02-21 16:00:00|6723.6|6721.8|6727.5|6724.5|6729|6726.6|6720.2|6717.8|3451
1645462800000|2022-02-21 17:00:00|6727.4|6724.4|6719.4|6715.4|6730.4|6727.1|6718.5|6715.3|2521
1645466400000|2022-02-21 18:00:00|6719.3|6715.3|6707.2|6704.2|6722.4|6719.2|6705.9|6702.9|2137
1645470000000|2022-02-21 19:00:00|6707.1|6704.1|6706.3|6703.3|6709.7|6706.7|6700.8|6697.8|3168
1645473600000|2022-02-21 20:00:00|6706.2|6703.2|6703.9|6700.9|6706.9|6704.2|6700.4|6697.7|1441
1645477200000|2022-02-21 21:00:00|6704.1|6701.1|6702|6698.1|6706.3|6703.3|6701.1|6697.7|1426
1645480800000|2022-02-21 22:00:00|6701.9|6698.2|6699.7|6695.7|6711.2|6707.2|6698.8|6694.8|1692
1645484400000|2022-02-21 23:00:00|6699.6|6695.6|6696.7|6693.7|6702.9|6698.9|6681.4|6678.9|3667
1645488000000|2022-02-22 00:00:00|6696.8|6693.8|6708.2|6705.2|6713.4|6711.2|6693.2|6690.4|4382
1645491600000|2022-02-22 01:00:00|6708|6705|6704.6|6701.6|6710.5|6708.2|6700.6|6698.8|4621
1645495200000|2022-02-22 02:00:00|6704.4|6701.4|6705|6703.2|6709.7|6707.9|6700.7|6698.9|3650
1645498800000|2022-02-22 03:00:00|6705.3|6703.5|6704.1|6702.3|6707.4|6705.6|6697.6|6695.5|3151
1645502400000|2022-02-22 04:00:00|6704.2|6702.4|6710.5|6708.7|6712.2|6710.1|6704.1|6702|2866
1645506000000|2022-02-22 05:00:00|6710.3|6708.5|6718.8|6717|6720.6|6718.8|6710|6707.7|3655
1645509600000|2022-02-22 06:00:00|6718.9|6717.1|6713.6|6710.6|6719.2|6717.4|6711|6709.2|4063
1645513200000|2022-02-22 07:00:00|6713.7|6710.7|6709.6|6707.8|6716.1|6714.3|6707.2|6705.1|5178
1645516800000|2022-02-22 08:00:00|6709.7|6707.9|6717.4|6714.4|6720.5|6718.2|6706.9|6704.7|6494
1645520400000|2022-02-22 09:00:00|6718|6715|6713.8|6712|6726.4|6724.1|6712.2|6710.1|5135
1645524000000|2022-02-22 10:00:00|6713.9|6712.1|6735.5|6732.5|6739.9|6737.5|6713.4|6711.2|5408
1645527600000|2022-02-22 11:00:00|6735.6|6732.6|6744.7|6742.9|6747.7|6745.6|6733|6731.1|5266
1645531200000|2022-02-22 12:00:00|6744.8|6743|6738|6736.2|6748.6|6746.7|6736.8|6734.8|4801
1645534800000|2022-02-22 13:00:00|6737.9|6736.1|6742.1|6739.1|6743.9|6742.1|6731.9|6730|5118
1645538400000|2022-02-22 14:00:00|6742.3|6739.3|6736.8|6733.8|6745.8|6744|6734|6732.2|4570
1645542000000|2022-02-22 15:00:00|6736.9|6733.9|6744.1|6742.3|6746.1|6744.3|6731.1|6729.3|5799
1645545600000|2022-02-22 16:00:00|6743.5|6741.7|6750.9|6749.1|6755.7|6753.9|6742.3|6740.5|5176
1645549200000|2022-02-22 17:00:00|6750.8|6749|6743.4|6741.6|6751.8|6750|6742.4|6740.6|3564
1645552800000|2022-02-22 18:00:00|6743.5|6740.5|6735.2|6733.4|6744.7|6741.8|6732.3|6730.5|3584
1645556400000|2022-02-22 19:00:00|6735.3|6733.5|6739.6|6737.8|6745.7|6742.7|6730.6|6728.8|5818
1645560000000|2022-02-22 20:00:00|6739.9|6738.1|6736|6734.2|6746|6743.6|6734.4|6731.5|5267
1645563600000|2022-02-22 21:00:00|6736.1|6734.3|6734.9|6731.1|6738.9|6736.5|6731.6|6729.8|1953
1645567200000|2022-02-22 22:00:00|6734.7|6730.7|6736.5|6732.5|6745.7|6741.7|6723.1|6719.1|1195
1645570800000|2022-02-22 23:00:00|6736.2|6732.2|6742.8|6739.8|6742.8|6739.8|6735.7|6732.2|1692
1645574400000|2022-02-23 00:00:00|6742.7|6739.7|6742.7|6738.7|6745.7|6743.2|6735.5|6733|2672
1645578000000|2022-02-23 01:00:00|6743|6739|6771.1|6768.1|6778.2|6775.2|6740.2|6736.2|5459
1645581600000|2022-02-23 02:00:00|6771|6768|6763.7|6761.9|6778.6|6776.6|6761.1|6758.7|4096
1645585200000|2022-02-23 03:00:00|6763.6|6761.8|6763.4|6761.6|6765.9|6763.8|6757.6|6755.5|2892
1645588800000|2022-02-23 04:00:00|6763.5|6761.7|6766.5|6764.7|6767.5|6765.7|6761.1|6758.8|2264
1645592400000|2022-02-23 05:00:00|6766.4|6764.6|6765|6763.2|6767.9|6765.9|6760.5|6758.6|2566
1645596000000|2022-02-23 06:00:00|6765.1|6763.3|6770|6768.2|6772.6|6770.4|6764.7|6762.5|2569
1645599600000|2022-02-23 07:00:00|6770.9|6767.9|6777.3|6775.5|6777.5|6775.7|6766.2|6764.1|3826
1645603200000|2022-02-23 08:00:00|6777.2|6775.4|6791.3|6788.3|6793.6|6791.5|6776.9|6774.9|4802
1645606800000|2022-02-23 09:00:00|6790.7|6788.9|6798.1|6796.3|6801.3|6799|6789.2|6787.4|3922
1645610400000|2022-02-23 10:00:00|6798.7|6795.7|6791.8|6790|6798.8|6796.5|6789.8|6788|3623
1645614000000|2022-02-23 11:00:00|6791.6|6789.8|6783.6|6780.6|6792.1|6790.1|6783|6780.6|3351
1645617600000|2022-02-23 12:00:00|6783.7|6780.7|6796|6794.2|6800.3|6798.5|6782.1|6780.3|3187
1645621200000|2022-02-23 13:00:00|6796.1|6794.3|6809.8|6808|6810.1|6808.3|6795.9|6794|3519
1645624800000|2022-02-23 14:00:00|6809.7|6807.9|6791.8|6790|6810.4|6808.6|6791|6789.2|5301
1645628400000|2022-02-23 15:00:00|6791.7|6789.9|6776.8|6775|6795.9|6794.1|6773.7|6771.9|5760
1645632000000|2022-02-23 16:00:00|6776.9|6775.1|6782|6780.2|6786.8|6784.9|6772.7|6770.5|5303
1645635600000|2022-02-23 17:00:00|6782.1|6780.3|6782|6779|6790.5|6788.7|6781.2|6778.7|3780
1645639200000|2022-02-23 18:00:00|6782.3|6779.3|6776.9|6775.1|6782.9|6779.9|6774|6771.9|4407
1645642800000|2022-02-23 19:00:00|6777|6775.2|6770.2|6768.4|6778.9|6776.7|6767.5|6765.3|4707
1645646400000|2022-02-23 20:00:00|6769.7|6767.9|6769.6|6767.8|6776|6773.3|6768.6|6766.6|4683
1645650000000|2022-02-23 21:00:00|6769.4|6767.6|6773.4|6769.4|6776.6|6772.9|6769.4|6767.6|1986
1645653600000|2022-02-23 22:00:00|6775.1|6771.1|6772.5|6768.9|6778.7|6774.7|6769.2|6765.2|1936
1645657200000|2022-02-23 23:00:00|6772.4|6769|6771.7|6768.7|6777.8|6775.1|6768.3|6765.3|1854
1645660800000|2022-02-24 00:00:00|6771.1|6769.3|6749.9|6748.1|6774.5|6772.2|6749.5|6747.2|4559
1645664400000|2022-02-24 01:00:00|6749.6|6747.8|6751.7|6749.9|6757.7|6755.4|6744.7|6741.7|5573
1645668000000|2022-02-24 02:00:00|6751.8|6750|6739.9|6736.9|6753.5|6751.4|6733.4|6730.4|5471
1645671600000|2022-02-24 03:00:00|6739.7|6736.7|6720.8|6717.8|6743.1|6740.1|6714.9|6711.9|8647
1645675200000|2022-02-24 04:00:00|6721.2|6718.2|6734.3|6731.3|6740.8|6737.8|6704.5|6701.5|8849
1645678800000|2022-02-24 05:00:00|6734.8|6731.8|6729.4|6726.4|6736.9|6733.9|6723.3|6720.3|8116
1645682400000|2022-02-24 06:00:00|6729.5|6726.5|6724.6|6721.6|6734.5|6731.5|6718.7|6715.7|6842
1645686000000|2022-02-24 07:00:00|6724.8|6721.8|6717.3|6714.3|6726|6723|6709.2|6706.2|8613
1645689600000|2022-02-24 08:00:00|6717|6714|6727.1|6724.1|6730.9|6727.9|6712.8|6709.8|7884
1645693200000|2022-02-24 09:00:00|6727.2|6724.2|6706.4|6703.4|6730.5|6727.5|6706.2|6703.2|8090
1645696800000|2022-02-24 10:00:00|6706.2|6703.2|6699.3|6696.3|6711.3|6708.3|6696.5|6693.6|7265
1645700400000|2022-02-24 11:00:00|6699.5|6696.5|6700.4|6697.4|6707.9|6704.9|6691.1|6688.1|7487
1645704000000|2022-02-24 12:00:00|6700.5|6697.5|6695.9|6692.9|6704.7|6701.7|6692.6|6689.6|7509
1645707600000|2022-02-24 13:00:00|6696.2|6693.2|6682.1|6679.1|6698.9|6695.9|6678.4|6675.4|7305
1645711200000|2022-02-24 14:00:00|6682|6679|6672.9|6669.9|6689.2|6686.2|6668.9|6665.9|7375
1645714800000|2022-02-24 15:00:00|6673|6670|6633.9|6630.9|6673.3|6670.3|6632.2|6629.2|8160
1645718400000|2022-02-24 16:00:00|6634.1|6631.1|6652.2|6649.2|6660.1|6657.1|6633|6630.3|8181
1645722000000|2022-02-24 17:00:00|6652.3|6649.3|6660.4|6657.4|6667.2|6664.2|6646.7|6643.8|6555
1645725600000|2022-02-24 18:00:00|6660.3|6656.4|6679.3|6676.3|6685|6682|6654.2|6650.2|7021
1645729200000|2022-02-24 19:00:00|6679.1|6676.1|6687.2|6684.2|6702.8|6699.8|6673.1|6670.1|8187
1645732800000|2022-02-24 20:00:00|6687.4|6684.4|6709.6|6706.6|6712.9|6709.6|6687.4|6684.4|7807
1645736400000|2022-02-24 21:00:00|6709.4|6706.4|6695.7|6691.7|6711.5|6708.5|6691.7|6688.9|4186
1645740000000|2022-02-24 22:00:00|6695.1|6691.1|6691.1|6687.8|6701.1|6697.1|6688.6|6684.9|5420
1645743600000|2022-02-24 23:00:00|6691.4|6687.5|6689.7|6686.7|6700.2|6697.8|6688.4|6685.4|3644
1645747200000|2022-02-25 00:00:00|6689.6|6686.6|6695.9|6692.9|6710.1|6707.5|6687.7|6684.7|5811
1645750800000|2022-02-25 01:00:00|6696.4|6693.4|6699.6|6696.6|6700.8|6697.8|6688.4|6685.4|7824
1645754400000|2022-02-25 02:00:00|6699.5|6696.5|6700.7|6698.9|6704.6|6702.3|6695|6692|6395
1645758000000|2022-02-25 03:00:00|6700.6|6698.8|6708.3|6706.5|6710|6707.7|6693.6|6691|4385
1645761600000|2022-02-25 04:00:00|6708.2|6706.4|6717.4|6715.6|6721.8|6719.6|6707.2|6704.6|3988
1645765200000|2022-02-25 05:00:00|6717.2|6715.4|6720.6|6718.8|6722.5|6720.7|6715|6712.7|3706
1645768800000|2022-02-25 06:00:00|6720.7|6718.9|6715.7|6712.7|6721.5|6719.5|6710.7|6708.4|3935
1645772400000|2022-02-25 07:00:00|6715.1|6713.3|6715.8|6714|6724.9|6721.9|6711.2|6708.8|5718
1645776000000|2022-02-25 08:00:00|6715.9|6714.1|6702.4|6700.6|6716.9|6715.1|6697.3|6694.8|7340
1645779600000|2022-02-25 09:00:00|6702.3|6700.5|6709.2|6707.4|6710.9|6708.8|6697.2|6695.4|5324
1645783200000|2022-02-25 10:00:00|6709.1|6707.3|6716.7|6714.9|6717.6|6715.2|6706|6703.7|4228
1645786800000|2022-02-25 11:00:00|6716.8|6715|6718.6|6716.8|6719.8|6717.8|6704.4|6701.9|5164
1645790400000|2022-02-25 12:00:00|6718.5|6716.7|6736|6734.2|6737.7|6735.6|6718|6716.2|5175
1645794000000|2022-02-25 13:00:00|6735.9|6734.1|6745.7|6743.9|6749.5|6747.7|6733.1|6731.3|6637
1645797600000|2022-02-25 14:00:00|6745.6|6743.8|6731.1|6728.1|6751.7|6749.9|6729.6|6727|6371
1645801200000|2022-02-25 15:00:00|6731.3|6728.3|6740.3|6738.5|6748.2|6745.8|6727.3|6724.3|7220
1645804800000|2022-02-25 16:00:00|6740.4|6738.6|6739|6737.2|6749.2|6747|6733.5|6731.7|5565
1645808400000|2022-02-25 17:00:00|6738.9|6737.1|6727.9|6724.9|6741.1|6738.6|6726.8|6724.5|4217
1645812000000|2022-02-25 18:00:00|6728|6725|6737.3|6735.5|6741.8|6739.2|6727.8|6725|3593
1645815600000|2022-02-25 19:00:00|6737.4|6735.6|6750.7|6747.7|6750.9|6748.3|6734.6|6732.2|4252
1645819200000|2022-02-25 20:00:00|6750.8|6747.8|6750|6747|6753|6750.4|6744.6|6741.9|4635
1645822800000|2022-02-25 21:00:00|6749.6|6746.6|6747.1|6743.1|6752.5|6750|6742.8|6738.8|2436
1645995600000|2022-02-27 21:00:00|6668.5|6660.7|6680.8|6672.3|6682.8|6674.3|6667.5|6660.2|452
1645999200000|2022-02-27 22:00:00|6680.9|6672.4|6693.2|6684.2|6707.5|6697.5|6677.1|6667.1|3031
1646002800000|2022-02-27 23:00:00|6691.8|6685.3|6693.8|6690.8|6697.8|6693|6682.9|6678.2|7299
1646006400000|2022-02-28 00:00:00|6693.5|6690.5|6690.6|6687.6|6700.6|6697.6|6684.5|6681.5|5932
1646010000000|2022-02-28 01:00:00|6690.5|6687.5|6684.8|6681.8|6697.4|6694.4|6679.3|6676.3|6628
1646013600000|2022-02-28 02:00:00|6684.9|6681.9|6684.2|6681.2|6690.6|6687.6|6677.4|6674.4|4894
1646017200000|2022-02-28 03:00:00|6684.1|6681.1|6679.3|6676.3|6687.6|6684.6|6678.6|6676|4952
1646020800000|2022-02-28 04:00:00|6679.4|6676.4|6683.8|6680.8|6686.8|6683.8|6679.4|6676.4|4400
1646024400000|2022-02-28 05:00:00|6683.7|6680.7|6691.7|6688.7|6692.7|6689.7|6683.6|6680.6|3487
1646028000000|2022-02-28 06:00:00|6691.6|6688.6|6697|6694|6701.3|6698.3|6690.2|6687.2|4319
1646031600000|2022-02-28 07:00:00|6697.5|6694.5|6715.3|6712.3|6716.1|6713.1|6696.4|6693.4|6566
1646035200000|2022-02-28 08:00:00|6715.2|6712.2|6709.7|6706.7|6716.3|6713.3|6701.3|6698.3|6966
1646038800000|2022-02-28 09:00:00|6709.8|6706.8|6716.9|6713.9|6718.5|6715.5|6706|6703|6198
1646042400000|2022-02-28 10:00:00|6717|6714|6740.2|6737.2|6741|6738|6716.9|6713.9|6072
1646046000000|2022-02-28 11:00:00|6740.3|6737.3|6733.1|6730.1|6741.8|6738.8|6729.8|6726.8|5393
1646049600000|2022-02-28 12:00:00|6733.2|6730.2|6734|6731|6741|6738.4|6732.2|6729.2|5285
1646053200000|2022-02-28 13:00:00|6733.9|6730.9|6738.4|6735.4|6739.5|6736.6|6726.3|6723.5|5660
1646056800000|2022-02-28 14:00:00|6738.1|6735.1|6754.2|6751.2|6762.7|6759.7|6737|6734|5432
1646060400000|2022-02-28 15:00:00|6754.1|6751.1|6768.7|6766.9|6773.7|6770.7|6753.6|6750.6|7132
1646064000000|2022-02-28 16:00:00|6769.3|6766.3|6773.4|6771.6|6777.6|6775.3|6759.6|6756.6|6374
1646067600000|2022-02-28 17:00:00|6773.3|6771.5|6760.3|6757.3|6778.4|6776.2|6758|6755.5|4847
1646071200000|2022-02-28 18:00:00|6760.4|6757.4|6764.2|6762.4|6765.5|6763.4|6758.3|6754.6|4204
1646074800000|2022-02-28 19:00:00|6764.9|6761.9|6766.8|6763.8|6769.8|6767.5|6751.9|6749.5|4580
1646078400000|2022-02-28 20:00:00|6767.2|6764.2|6766.3|6764.5|6769|6766|6756.7|6754.2|4761
1646082000000|2022-02-28 21:00:00|6766.5|6764.7|6770.5|6766.5|6778.8|6774.8|6765.6|6761.6|1887
1646085600000|2022-02-28 22:00:00|6767.3|6763.3|6773|6769.4|6780.3|6776.3|6766.5|6762.5|1714
1646089200000|2022-02-28 23:00:00|6772.9|6769.7|6767.7|6764.7|6778.1|6774.1|6767.1|6764.1|1919
1646092800000|2022-03-01 00:00:00|6767.9|6764.9|6762.1|6760.3|6769|6766|6757.3|6755|2378
1646096400000|2022-03-01 01:00:00|6762|6760.2|6762.2|6759.2|6770.7|6768.2|6756.5|6754.6|3226
1646100000000|2022-03-01 02:00:00|6761.6|6759.8|6761.7|6759.9|6764.6|6762.5|6756.5|6754.2|2701
1646103600000|2022-03-01 03:00:00|6761.8|6760|6753.9|6752.1|6762.2|6760.2|6749.9|6747.5|3137
1646107200000|2022-03-01 04:00:00|6753.8|6752|6761.3|6759.5|6761.4|6759.6|6752.1|6750.1|2746
1646110800000|2022-03-01 05:00:00|6761.2|6759.4|6765.9|6764.1|6766.9|6765.1|6760.8|6759|2400
1646114400000|2022-03-01 06:00:00|6765.8|6764|6777.5|6774.5|6777.6|6774.9|6765|6762.8|2657
1646118000000|2022-03-01 07:00:00|6777.4|6775.6|6785.7|6783.9|6790|6787.1|6776.5|6774.2|4357
1646121600000|2022-03-01 08:00:00|6785.8|6784|6790.3|6788.5|6790.9|6788.8|6780.6|6778.1|5044
1646125200000|2022-03-01 09:00:00|6791|6788|6773.7|6770.7|6791.9|6790|6773|6770.7|5176
1646128800000|2022-03-01 10:00:00|6773.6|6770.6|6770.5|6768.7|6776.6|6774.2|6761.7|6759.6|5294
1646132400000|2022-03-01 11:00:00|6770.4|6768.6|6774.7|6772.9|6778.3|6776|6768.5|6766.1|5308
1646136000000|2022-03-01 12:00:00|6774.8|6773|6769.8|6768|6781.1|6779|6767|6765.2|4512
1646139600000|2022-03-01 13:00:00|6769.7|6767.9|6777.7|6775.9|6779.5|6777.2|6767.7|6765.2|5535
1646143200000|2022-03-01 14:00:00|6777.3|6775.5|6776.8|6772.8|6779.2|6777.2|6771.5|6769.3|5338
1646146800000|2022-03-01 15:00:00|6777|6774|6769.8|6768|6778.6|6776.1|6760.7|6758.9|5887
1646150400000|2022-03-01 16:00:00|6770.3|6767.3|6755.6|6753.8|6770.4|6768|6753.5|6751.2|5863
1646154000000|2022-03-01 17:00:00|6755.7|6753.9|6761.8|6757.8|6769.7|6767.9|6748.5|6746.1|5405
1646157600000|2022-03-01 18:00:00|6762.3|6758.3|6759|6757.2|6764.3|6762.2|6751.7|6749.4|4345
1646161200000|2022-03-01 19:00:00|6759.1|6757.3|6748.8|6747|6759.9|6757.4|6741.7|6739.7|4439
1646164800000|2022-03-01 20:00:00|6748.5|6746.7|6756.5|6753.5|6758.7|6756.3|6745.3|6743.2|4440
1646168400000|2022-03-01 21:00:00|6756.6|6753.6|6758|6754|6767.3|6764.3|6756.6|6753.5|2240
1646172000000|2022-03-01 22:00:00|6757.9|6753.9|6755.5|6751.5|6761.8|6757.8|6749.6|6745.6|1582
1646175600000|2022-03-01 23:00:00|6755.7|6751.8|6768.3|6765.3|6768.8|6765.8|6753.4|6749.4|1896
1646179200000|2022-03-02 00:00:00|6768.2|6765.2|6765.9|6764.1|6772.3|6769.9|6760.7|6758.4|2399
1646182800000|2022-03-02 01:00:00|6766|6764.2|6773.4|6770.4|6774.6|6771.6|6761.6|6759.3|2707
1646186400000|2022-03-02 02:00:00|6773.4|6770.4|6780.8|6777.8|6784.1|6781.7|6769|6766|2481
1646190000000|2022-03-02 03:00:00|6780.9|6777.9|6774.5|6772.7|6782.9|6780.2|6770.5|6767.9|1835
1646193600000|2022-03-02 04:00:00|6774.6|6772.8|6772.7|6770.9|6778.3|6776.5|6771.1|6768.8|2239
1646197200000|2022-03-02 05:00:00|6772.8|6771|6772.3|6770.5|6776|6773.5|6770.1|6767.8|2884
1646200800000|2022-03-02 06:00:00|6772.2|6770.4|6762.6|6759.6|6774.8|6772.6|6761.3|6758.8|3312
1646204400000|2022-03-02 07:00:00|6763.1|6760.1|6761.3|6758.3|6768.2|6765.9|6757.1|6754.4|4891
1646208000000|2022-03-02 08:00:00|6761.4|6758.4|6760.2|6758.4|6773|6770.6|6756.8|6754.5|4930
1646211600000|2022-03-02 09:00:00|6760.1|6758.3|6763.4|6760.4|6769.4|6766.4|6754.6|6752.3|4668
1646215200000|2022-03-02 10:00:00|6763.1|6760.1|6762.6|6760.8|6766.6|6764.6|6756.4|6754|4437
1646218800000|2022-03-02 11:00:00|6763.3|6760.3|6769.9|6766.9|6772.3|6769.9|6761.1|6758.4|4494
1646222400000|2022-03-02 12:00:00|6770.1|6767.1|6776.7|6774.9|6777.3|6775.5|6764.2|6761.8|4112
1646226000000|2022-03-02 13:00:00|6776.8|6775|6772.7|6770.9|6777.4|6775.4|6766.2|6763.8|4740
1646229600000|2022-03-02 14:00:00|6772.6|6770.8|6775.7|6772.7|6779.2|6776.2|6766|6764.1|5390
1646233200000|2022-03-02 15:00:00|6775.9|6772.9|6748|6746.2|6778.1|6776.3|6745.2|6743.2|5866
1646236800000|2022-03-02 16:00:00|6748.1|6746.3|6779|6777.2|6785.1|6782.6|6745.5|6743.7|6172
1646240400000|2022-03-02 17:00:00|6779.8|6776.8|6781.4|6777.9|6783.7|6781.2|6772.1|6769.3|4891
1646244000000|2022-03-02 18:00:00|6780|6777|6795.5|6792.5|6798.6|6796.7|6778.2|6774.2|3695
1646247600000|2022-03-02 19:00:00|6795.4|6792.4|6784.8|6783|6800.6|6798.8|6783.2|6780.8|3933
1646251200000|2022-03-02 20:00:00|6784.9|6783.1|6794.7|6792.9|6795.7|6793.9|6784.8|6783|3808
1646254800000|2022-03-02 21:00:00|6795.3|6792.3|6789.1|6785.1|6796|6793.9|6788.1|6785|2312
1646258400000|2022-03-02 22:00:00|6789.3|6785.3|6784.5|6781.5|6792.1|6788.1|6783.3|6779.3|1488
1646262000000|2022-03-02 23:00:00|6784.7|6781.3|6784.3|6780.3|6790.5|6786.6|6783.2|6779.7|3683
1646265600000|2022-03-03 00:00:00|6783.7|6780.7|6777.7|6775.9|6786.6|6783.7|6776.5|6774.2|2276
1646269200000|2022-03-03 01:00:00|6777.8|6776|6771.7|6769.9|6778.8|6776.4|6770.6|6768|3092
1646272800000|2022-03-03 02:00:00|6772.4|6769.4|6774.7|6771.7|6775.2|6772.8|6762.9|6760.4|2815
1646276400000|2022-03-03 03:00:00|6774.2|6772.4|6773.1|6770.1|6775.1|6772.5|6768.5|6766.2|2430
1646280000000|2022-03-03 04:00:00|6772.7|6770.9|6777.4|6775.6|6781|6778.8|6772.6|6770.6|1809
1646283600000|2022-03-03 05:00:00|6778|6775|6782.9|6779.9|6785.5|6783.1|6776.4|6774.1|2580
1646287200000|2022-03-03 06:00:00|6783.2|6780.2|6788.9|6787.1|6792.3|6790.5|6780.1|6777.7|2639
1646290800000|2022-03-03 07:00:00|6789.2|6787.4|6785.3|6783.5|6793.4|6791.4|6781.1|6779.3|3358
1646294400000|2022-03-03 08:00:00|6785.4|6783.6|6786.1|6784.3|6788.7|6786.5|6775.3|6773|4191
1646298000000|2022-03-03 09:00:00|6786.2|6784.4|6776.7|6774.9|6787.1|6785.1|6768.7|6766.5|3625
1646301600000|2022-03-03 10:00:00|6777.5|6774.5|6779.9|6778.1|6784.8|6782.3|6775.9|6773.5|3667
1646305200000|2022-03-03 11:00:00|6780.3|6778.5|6776.9|6775.1|6782.7|6780.6|6771.4|6769|3339
1646308800000|2022-03-03 12:00:00|6777.5|6774.5|6782|6780.2|6789.1|6787.3|6776.3|6773.8|4131
1646312400000|2022-03-03 13:00:00|6782.5|6780.7|6789.7|6786.7|6790.2|6788.1|6780.1|6778.3|4192
1646316000000|2022-03-03 14:00:00|6789.6|6786.6|6803|6800|6806.7|6804.3|6787.2|6785.4|5266
1646319600000|2022-03-03 15:00:00|6806.4|6803.4|6788.8|6787|6811|6808.6|6788.2|6786.3|5056
1646323200000|2022-03-03 16:00:00|6788.7|6786.9|6786.5|6784.7|6792.5|6790.6|6775|6772.8|5006
1646326800000|2022-03-03 17:00:00|6786.6|6784.8|6789.7|6785.7|6797.3|6794.3|6778.5|6776.2|5285
1646330400000|2022-03-03 18:00:00|6791|6787|6802.6|6800.8|6804.6|6802.3|6784.8|6782.7|4166
1646334000000|2022-03-03 19:00:00|6802.8|6801|6802.4|6799.4|6804.7|6802.2|6790.5|6787.9|4546
1646337600000|2022-03-03 20:00:00|6801.7|6799.9|6798.7|6796.9|6802.4|6800.6|6795.5|6793.1|3960
1646341200000|2022-03-03 21:00:00|6798.7|6796.9|6801.8|6798.3|6802.5|6800.3|6798|6795.3|1720
1646344800000|2022-03-03 22:00:00|6802.2|6798.2|6798|6794|6803.3|6799.6|6797.4|6793.4|4447
1646348400000|2022-03-03 23:00:00|6797.9|6794.2|6810.6|6807.6|6810.8|6808.7|6797|6793.4|1557
1646352000000|2022-03-04 00:00:00|6810.5|6807.5|6774.2|6771.2|6810.7|6808.4|6769.2|6766.2|5207
1646355600000|2022-03-04 01:00:00|6774.1|6771.1|6800.1|6797.1|6805.5|6802.5|6770|6767|5907
1646359200000|2022-03-04 02:00:00|6800|6797|6801.4|6798.4|6806.4|6804|6796.1|6793.1|4189
1646362800000|2022-03-04 03:00:00|6801.3|6798.3|6807|6804|6807.9|6805.4|6800|6797.6|3648
1646366400000|2022-03-04 04:00:00|6806.9|6803.9|6823.1|6820.1|6823.3|6820.8|6805|6802|2838
1646370000000|2022-03-04 05:00:00|6823.2|6820.2|6819.8|6818|6827|6824.2|6815.3|6813.4|2988
1646373600000|2022-03-04 06:00:00|6819.7|6817.9|6816.6|6813.6|6823|6820.9|6813.1|6811.3|2936
1646377200000|2022-03-04 07:00:00|6816.5|6813.5|6823.8|6822|6824.3|6822.5|6815.8|6813.5|3941
1646380800000|2022-03-04 08:00:00|6824|6822.2|6839.4|6837.6|6840.2|6838.1|6823.2|6821.1|4658
1646384400000|2022-03-04 09:00:00|6840.1|6837.1|6830.7|6827.7|6842.1|6839.7|6829.2|6827|4145
1646388000000|2022-03-04 10:00:00|6830.6|6827.6|6841.2|6839.4|6844.8|6843|6829.4|6827.6|3890
1646391600000|2022-03-04 11:00:00|6841.1|6839.3|6836.5|6834.7|6844|6842|6832.3|6830.3|4015
1646395200000|2022-03-04 12:00:00|6836.6|6834.8|6824.1|6821.1|6840.2|6838.1|6822|6819.3|3933
1646398800000|2022-03-04 13:00:00|6823.9|6822.1|6823.9|6820.9|6842.7|6840.3|6811|6808|6300
1646402400000|2022-03-04 14:00:00|6823.3|6821.5|6828|6826.2|6829.2|6826.8|6810.6|6808.3|6322
1646406000000|2022-03-04 15:00:00|6828.6|6825.6|6838.2|6835.2|6840.2|6838.3|6822.5|6820|5616
1646409600000|2022-03-04 16:00:00|6837.9|6834.9|6849|6847.2|6850.1|6847.7|6830.8|6828.2|4625
1646413200000|2022-03-04 17:00:00|6849.2|6847.4|6862.4|6859.4|6863.1|6860.7|6845.3|6842.9|4458
1646416800000|2022-03-04 18:00:00|6862.6|6859.6|6866.5|6864.7|6873.6|6871.2|6862|6859|3397
1646420400000|2022-03-04 19:00:00|6866.6|6864.8|6868.7|6865.7|6873.3|6870.8|6857.7|6855.4|3873
1646424000000|2022-03-04 20:00:00|6868.6|6865.6|6868.2|6866.4|6869|6867.1|6854.5|6851.6|3853
1646427600000|2022-03-04 21:00:00|6868.8|6865.8|6863.8|6859.8|6869.8|6867.4|6861.5|6857.8|2522
1646600400000|2022-03-06 21:00:00|6848.5|6838.5|6855|6845|6858.1|6848.1|6844|6834|535
1646604000000|2022-03-06 22:00:00|6854.8|6844.8|6854.8|6851|6863.2|6859.2|6851.1|6843.5|1639
1646607600000|2022-03-06 23:00:00|6855.4|6851.4|6875.1|6872.1|6881.1|6878.1|6843.3|6839.3|4288
1646611200000|2022-03-07 00:00:00|6875|6872|6885.9|6884.1|6896.7|6894.6|6871.5|6868.5|4628
1646614800000|2022-03-07 01:00:00|6885.7|6883.9|6921.3|6918.3|6927.4|6924.4|6885.6|6883.8|5885
1646618400000|2022-03-07 02:00:00|6921.4|6918.4|6897.1|6894.1|6921.4|6918.6|6892|6889.4|5080
1646622000000|2022-03-07 03:00:00|6897.3|6894.3|6893.4|6890.4|6902.7|6899.7|6881.7|6878.7|4276
1646625600000|2022-03-07 04:00:00|6893.3|6890.3|6903.4|6901.6|6903.9|6901.8|6891.4|6888.4|3123
1646629200000|2022-03-07 05:00:00|6903.1|6901.3|6899.6|6896.6|6910.2|6907.8|6896.8|6894.4|3645
1646632800000|2022-03-07 06:00:00|6899.4|6896.4|6911.3|6908.3|6911.5|6909.7|6896.8|6894.5|3809
1646636400000|2022-03-07 07:00:00|6911|6908|6898.1|6895.1|6916.7|6914.3|6896.3|6894.1|4867
1646640000000|2022-03-07 08:00:00|6897.9|6896.1|6893.7|6891.9|6906|6903.8|6887|6884.7|5504
1646643600000|2022-03-07 09:00:00|6893.8|6892|6884.4|6882.6|6896.4|6894.3|6875.9|6873.9|5071
1646647200000|2022-03-07 10:00:00|6884.3|6882.5|6877.5|6875.7|6885.6|6883.8|6870.1|6867.8|4431
1646650800000|2022-03-07 11:00:00|6877.6|6875.8|6890.5|6888.7|6891.7|6889.4|6876.1|6873.9|4449
1646654400000|2022-03-07 12:00:00|6890.7|6888.9|6879.5|6877.7|6894.7|6892.5|6869.3|6866.8|5853
1646658000000|2022-03-07 13:00:00|6880.3|6878.5|6864|6862.2|6881.5|6879.3|6862.3|6860.5|5521
1646661600000|2022-03-07 14:00:00|6863.8|6862|6841.8|6840|6864|6862|6840.2|6838.4|5745
1646665200000|2022-03-07 15:00:00|6841.5|6839.7|6829|6827.2|6855.1|6853.1|6825.8|6823.3|5494
1646668800000|2022-03-07 16:00:00|6829.4|6827.6|6825.5|6823.7|6838.5|6836.7|6823.7|6821.9|5060
1646672400000|2022-03-07 17:00:00|6825.3|6823.5|6829.1|6825.1|6838.1|6835.2|6823|6821|5245
1646676000000|2022-03-07 18:00:00|6828.5|6824.5|6828.2|6826.4|6834.4|6832.6|6826.2|6823.8|4541
1646679600000|2022-03-07 19:00:00|6828.8|6825.8|6824.1|6821.1|6835.2|6833.4|6822.8|6820.5|4282
1646683200000|2022-03-07 20:00:00|6823.9|6820.9|6824.7|6822.9|6829.6|6827.4|6821.5|6819.6|3796
1646686800000|2022-03-07 21:00:00|6824.5|6822.7|6826.4|6822.4|6830.8|6826.8|6820.4|6816.4|2117
1646690400000|2022-03-07 22:00:00|6818.5|6814.5|6829.5|6825.5|6834.7|6830.7|6818.5|6814.5|2033
1646694000000|2022-03-07 23:00:00|6829.6|6825.6|6838.3|6835.3|6839.8|6836.8|6821.8|6818.8|2115
1646697600000|2022-03-08 00:00:00|6838.2|6835.2|6840.5|6838.7|6845.4|6843.6|6832.6|6830.8|3311
1646701200000|2022-03-08 01:00:00|6840.4|6838.6|6843.3|6841.5|6852.1|6849.8|6839.5|6837.5|4067
1646704800000|2022-03-08 02:00:00|6843.6|6841.8|6824|6822.2|6850.9|6848.4|6824|6821.8|3660
1646708400000|2022-03-08 03:00:00|6824.1|6822.3|6833.2|6831.4|6834.6|6832.6|6821|6818.7|3310
1646712000000|2022-03-08 04:00:00|6833.8|6830.8|6818.2|6816.4|6834.4|6832.6|6818|6815.9|2752
1646715600000|2022-03-08 05:00:00|6818.1|6816.3|6807|6805.2|6818.8|6817|6801.5|6799.4|4014
1646719200000|2022-03-08 06:00:00|6807.1|6805.3|6809|6806|6813.7|6811.9|6804.8|6803|4095
1646722800000|2022-03-08 07:00:00|6809.5|6806.5|6816|6814.2|6827.3|6825.5|6805.2|6803.2|4867
1646726400000|2022-03-08 08:00:00|6815.7|6813.9|6818.1|6816.3|6835.2|6833.3|6809.8|6808|6348
1646730000000|2022-03-08 09:00:00|6818.2|6816.4|6835.2|6832.2|6836.7|6834.9|6815.1|6813.3|5946
1646733600000|2022-03-08 10:00:00|6835.3|6832.3|6838.2|6836.4|6841.6|6839.8|6829.4|6827.6|5353
1646737200000|2022-03-08 11:00:00|6838|6836.2|6842.4|6840.6|6845.3|6843.5|6834.6|6832.6|4915
1646740800000|2022-03-08 12:00:00|6842.3|6840.5|6829.7|6827.9|6849.3|6847.5|6828.1|6826.3|5295
1646744400000|2022-03-08 13:00:00|6829.6|6827.8|6833.2|6831.4|6839.6|6837.8|6825.5|6823.7|6219
1646748000000|2022-03-08 14:00:00|6833.1|6831.3|6833.9|6832.1|6844.2|6842.4|6827.5|6824.8|6209
1646751600000|2022-03-08 15:00:00|6833.8|6832|6819.3|6817.5|6839.8|6838|6814.6|6812.8|7667
1646755200000|2022-03-08 16:00:00|6819.1|6817.3|6813|6811.2|6823|6821.2|6800.8|6798.4|6718
1646758800000|2022-03-08 17:00:00|6813.2|6811.4|6825.2|6821.2|6829.5|6827.1|6811.6|6809.8|8569
1646762400000|2022-03-08 18:00:00|6825.1|6821.1|6812.2|6810.4|6828.6|6826.8|6809.1|6806.7|7152
1646766000000|2022-03-08 19:00:00|6812.3|6810.5|6817.1|6815.3|6817.2|6815.4|6804.4|6802.6|5915
1646769600000|2022-03-08 20:00:00|6817|6815.2|6807|6804|6818.9|6816.7|6804.6|6802.5|5663
1646773200000|2022-03-08 21:00:00|6806.8|6803.8|6812.1|6808.1|6814.5|6810.5|6804.3|6801.7|2419
1646776800000|2022-03-08 22:00:00|6812.9|6808.9|6806.4|6802.4|6816.6|6812.6|6803.8|6799.8|1903
1646780400000|2022-03-08 23:00:00|6806.6|6802.6|6805|6802|6812|6808.8|6800.5|6798.2|2154
1646784000000|2022-03-09 00:00:00|6805.1|6802.1|6815.1|6813.3|6817.1|6814.3|6804.2|6801.9|3335
1646787600000|2022-03-09 01:00:00|6815.2|6813.4|6812.2|6810.4|6820.2|6818.4|6810.1|6807.7|4502
1646791200000|2022-03-09 02:00:00|6812.1|6810.3|6809.2|6807.4|6816.9|6815.1|6797.6|6794.6|4678
1646794800000|2022-03-09 03:00:00|6809.1|6807.3|6808.9|6807.1|6814.2|6812.3|6802.2|6800.4|3473
1646798400000|2022-03-09 04:00:00|6809|6807.2|6814.7|6812.9|6817.2|6815.4|6808.1|6805.9|2804
1646802000000|2022-03-09 05:00:00|6814.6|6812.8|6803|6801.2|6816.3|6814.5|6801.1|6798.4|3638
1646805600000|2022-03-09 06:00:00|6803.6|6800.6|6810.7|6808.9|6817.4|6815.4|6803.1|6800.6|3808
1646809200000|2022-03-09 07:00:00|6811.7|6808.7|6820.4|6818.6|6826|6823.7|6806.8|6804.8|4976
1646812800000|2022-03-09 08:00:00|6820.3|6818.5|6832.6|6830.8|6839.8|6837.9|6816.5|6814.2|5198
1646816400000|2022-03-09 09:00:00|6832.7|6830.9|6841.9|6840.1|6842.1|6840.3|6831|6828.9|5053
1646820000000|2022-03-09 10:00:00|6842|6840.2|6847.5|6845.7|6853.5|6851.7|6840.5|6838.7|4524
1646823600000|2022-03-09 11:00:00|6847.4|6845.6|6843.9|6840.9|6849.7|6847.9|6837.1|6834.9|4564
1646827200000|2022-03-09 12:00:00|6843.3|6841.5|6846.2|6844.4|6847.7|6845.9|6841|6839.2|4204
1646830800000|2022-03-09 13:00:00|6846.3|6844.5|6846.4|6844.6|6852.4|6850.6|6843.2|6841.4|4473
1646834400000|2022-03-09 14:00:00|6846.5|6844.7|6846.6|6844.8|6853.2|6851.4|6838|6836.2|6786
1646838000000|2022-03-09 15:00:00|6846.5|6844.7|6842.6|6840.8|6851.6|6849.8|6838.4|6836.6|4653
1646841600000|2022-03-09 16:00:00|6842.7|6840.9|6848.9|6847.1|6853.1|6851.3|6840.5|6838.7|4999
1646845200000|2022-03-09 17:00:00|6849.4|6847.6|6846.3|6843|6853|6851.2|6842.5|6840.4|4517
1646848800000|2022-03-09 18:00:00|6846|6843.3|6839.2|6837.4|6847.4|6845.6|6838.4|6836.6|4166
1646852400000|2022-03-09 19:00:00|6839.3|6837.5|6836.9|6835.1|6840.9|6839.1|6833.1|6831.3|3791
1646856000000|2022-03-09 20:00:00|6836.6|6834.8|6845.2|6843.4|6850.2|6848|6836.6|6834.8|4131
1646859600000|2022-03-09 21:00:00|6845.4|6843.6|6843.7|6839.7|6845.5|6843.7|6836.1|6832.1|2252
1646863200000|2022-03-09 22:00:00|6843.4|6839.4|6839.2|6835.8|6844.3|6840.3|6837.5|6833.5|1414
1646866800000|2022-03-09 23:00:00|6839.3|6835.3|6839.1|6836.1|6840.4|6836.9|6833.1|6830.6|1794
1646870400000|2022-03-10 00:00:00|6839.2|6836.2|6826.5|6824.7|6841.6|6839.1|6826.2|6824.4|3224
1646874000000|2022-03-10 01:00:00|6826|6824.2|6815.5|6813.7|6828.8|6827|6811.9|6809.6|4441
1646877600000|2022-03-10 02:00:00|6815.4|6813.6|6825.4|6823.6|6828.3|6826|6813.2|6811.4|3253
1646881200000|2022-03-10 03:00:00|6825.5|6823.7|6835.1|6833.3|6835.8|6833.9|6823.5|6821.7|3308
1646884800000|2022-03-10 04:00:00|6834.9|6833.1|6833.9|6832.1|6836.9|6835.1|6830.3|6828|2684
1646888400000|2022-03-10 05:00:00|6834|6832.2|6834.7|6832.9|6835.2|6833.4|6825.7|6823.9|2792
1646892000000|2022-03-10 06:00:00|6834.8|6833|6841|6838|6844.9|6843.1|6831.8|6830|2936
1646895600000|2022-03-10 07:00:00|6840.2|6838.4|6850.9|6849.1|6851.1|6849.2|6838.1|6836.3|3975
1646899200000|2022-03-10 08:00:00|6851|6849.2|6843.8|6842|6852.7|6850.9|6838|6835.6|5421
1646902800000|2022-03-10 09:00:00|6844|6842.2|6855.1|6853.3|6860.5|6858.2|6843.9|6842.1|6267
1646906400000|2022-03-10 10:00:00|6855.2|6853.4|6852.6|6849.6|6857.8|6855.5|6844.5|6842.7|5403
1646910000000|2022-03-10 11:00:00|6852.7|6849.7|6848.5|6846.7|6853.6|6851.4|6845.5|6843.7|4573
1646913600000|2022-03-10 12:00:00|6848.7|6846.9|6849.4|6847.6|6864.5|6861.5|6844.4|6842.6|5137
1646917200000|2022-03-10 13:00:00|6849.6|6847.8|6857|6854|6870.2|6867.7|6845.9|6844|5986
1646920800000|2022-03-10 14:00:00|6856.6|6854.8|6853.2|6851.4|6859|6857.2|6846.7|6844.9|5475
1646924400000|2022-03-10 15:00:00|6853.1|6851.3|6869.7|6867.9|6870.5|6868.7|6850.7|6848.9|6067
1646928000000|2022-03-10 16:00:00|6869.4|6867.6|6866.5|6864.7|6869.4|6867.6|6857.5|6855.4|4827
1646931600000|2022-03-10 17:00:00|6866.6|6864.8|6863.2|6859.2|6869.2|6867.4|6862|6859.2|3737
1646935200000|2022-03-10 18:00:00|6863.3|6859.3|6869.1|6867.3|6870.2|6868.2|6857.6|6853.6|3631
1646938800000|2022-03-10 19:00:00|6869|6867.2|6872.5|6869.5|6875.4|6873.6|6869|6866.7|3365
1646942400000|2022-03-10 20:00:00|6872.1|6870.3|6867.1|6865.3|6873.9|6871.7|6866.3|6863.7|3390
1646946000000|2022-03-10 21:00:00|6867|6865.2|6868.6|6864.6|6870|6868|6864.6|6861.2|1911
1646949600000|2022-03-10 22:00:00|6868|6864|6863.5|6859.5|6871.8|6867.8|6861.6|6857.6|1717
1646953200000|2022-03-10 23:00:00|6863.2|6859.2|6875.1|6872.1|6876.8|6874|6861.8|6857.8|2020
1646956800000|2022-03-11 00:00:00|6875.2|6872.2|6861.4|6859.6|6876.3|6873.3|6860.1|6857.9|2285
1646960400000|2022-03-11 01:00:00|6861.5|6859.7|6853.5|6851.7|6864.1|6861.9|6852.4|6850.6|4230
1646964000000|2022-03-11 02:00:00|6853.9|6852.1|6850.6|6848.8|6859.2|6857|6848.2|6846.4|3542
1646967600000|2022-03-11 03:00:00|6851|6849.2|6854.2|6852.4|6854.7|6852.9|6848.9|6847.1|2946
1646971200000|2022-03-11 04:00:00|6854.3|6852.5|6845.6|6843.8|6855.5|6853.7|6845.3|6843.5|2222
1646974800000|2022-03-11 05:00:00|6845.7|6843.9|6843.6|6841.8|6846.5|6844.7|6834.9|6833.1|3276
1646978400000|2022-03-11 06:00:00|6843.7|6841.9|6853.4|6851.6|6859.2|6857.4|6841.3|6839.5|4108
1646982000000|2022-03-11 07:00:00|6854.1|6851.1|6851.4|6849.6|6860.6|6858.5|6847.3|6845.3|5013
1646985600000|2022-03-11 08:00:00|6851.7|6849.9|6839.6|6837.8|6853.4|6851.1|6836.2|6834.4|5477
1646989200000|2022-03-11 09:00:00|6839.7|6837.9|6841.1|6839.3|6847.1|6845.3|6833.1|6831.2|4726
1646992800000|2022-03-11 10:00:00|6841.2|6839.4|6839.5|6837.7|6847.8|6845.7|6836.4|6834.6|4078
1646996400000|2022-03-11 11:00:00|6839.4|6837.6|6852.1|6850.3|6859.4|6857.4|6836.9|6835.1|6835
1647000000000|2022-03-11 12:00:00|6852|6850.2|6846.1|6844.3|6855.6|6853.6|6841.7|6839.9|5403
1647003600000|2022-03-11 13:00:00|6846.2|6844.4|6847|6845.2|6853.9|6851.6|6842.7|6840.6|5383
1647007200000|2022-03-11 14:00:00|6847.2|6845.4|6843.2|6840.2|6848.5|6846.7|6840.6|6838.8|5097
1647010800000|2022-03-11 15:00:00|6843|6840|6840.1|6838.3|6847.7|6845.9|6833.3|6831.1|6165
1647014400000|2022-03-11 16:00:00|6840.3|6838.5|6818.3|6816.5|6840.8|6839|6816|6814.2|5453
1647018000000|2022-03-11 17:00:00|6818.4|6816.6|6813.4|6810.4|6822.1|6819.9|6811.4|6809.4|4406
1647021600000|2022-03-11 18:00:00|6813.3|6810.3|6815.6|6813.8|6820.5|6818.1|6812.6|6810.3|3344
1647025200000|2022-03-11 19:00:00|6815.5|6813.7|6804|6802.2|6820.6|6818.5|6803.4|6801.6|3215
1647028800000|2022-03-11 20:00:00|6803.7|6801.9|6800.8|6799|6807.2|6804.8|6799.7|6797.2|4315
1647032400000|2022-03-11 21:00:00|6800.7|6798.9|6805.7|6801.7|6813|6809|6800.7|6798.5|2229
1647205200000|2022-03-13 21:00:00|6817.1|6807.1|6807.1|6800.3|6818.3|6808.3|6805.5|6798.3|670
1647208800000|2022-03-13 22:00:00|6807.2|6799|6804.2|6801.2|6810|6806.8|6803.9|6794.8|2504
1647212400000|2022-03-13 23:00:00|6805.6|6802.6|6813.6|6810.6|6816.4|6813.6|6803.8|6800.8|2993
1647216000000|2022-03-14 00:00:00|6813.5|6810.5|6804.9|6801.9|6815.4|6812.9|6796.3|6794|4812
1647219600000|2022-03-14 01:00:00|6805|6802|6792.6|6789.6|6807|6804.6|6787|6784.6|4981
1647223200000|2022-03-14 02:00:00|6792.7|6789.7|6782.1|6780.3|6797|6794.7|6778.3|6775.9|4334
1647226800000|2022-03-14 03:00:00|6782|6780.2|6786.8|6783.8|6790.6|6787.9|6779.6|6777.1|3301
1647230400000|2022-03-14 04:00:00|6786.9|6783.9|6794.1|6792.3|6795.3|6793|6781|6778.7|2791
1647234000000|2022-03-14 05:00:00|6794|6792.2|6787.2|6784.2|6795.3|6793.3|6786.4|6784.1|3655
1647237600000|2022-03-14 06:00:00|6786.5|6784.7|6779.3|6776.3|6787.4|6785|6775.4|6773.2|3811
1647241200000|2022-03-14 07:00:00|6778.8|6775.8|6782.4|6779.4|6785.2|6782.7|6775.2|6772.8|4796
1647244800000|2022-03-14 08:00:00|6782.7|6779.7|6794.3|6791.3|6801.4|6798.6|6778.8|6776.4|5591
1647248400000|2022-03-14 09:00:00|6794.4|6791.4|6800.7|6798.9|6805.4|6803.6|6791.6|6789.3|4372
1647252000000|2022-03-14 10:00:00|6800.3|6798.5|6795.7|6793.9|6803.2|6801.4|6793.4|6791.6|4276
1647255600000|2022-03-14 11:00:00|6795.6|6793.8|6788.3|6786.5|6804.3|6802|6784.7|6782.9|4521
1647259200000|2022-03-14 12:00:00|6788.4|6786.6|6802.7|6800.9|6806.7|6804.9|6788.4|6786.6|4960
1647262800000|2022-03-14 13:00:00|6802.8|6801|6786.3|6784.5|6804.7|6802.9|6782.5|6780.6|4839
1647266400000|2022-03-14 14:00:00|6786.1|6784.3|6800.9|6799.1|6803.5|6801.7|6784.7|6782.9|4520
1647270000000|2022-03-14 15:00:00|6800.8|6799|6785.1|6783.3|6802|6800.2|6782.1|6780.3|4417
1647273600000|2022-03-14 16:00:00|6785|6783.2|6774|6771|6794.2|6792.4|6770.8|6768.9|5437
1647277200000|2022-03-14 17:00:00|6774.5|6771.5|6758.1|6755.1|6776.5|6774.2|6756.7|6754.4|4902
1647280800000|2022-03-14 18:00:00|6758|6755|6750.1|6748.3|6760.4|6758.1|6750.1|6748.2|3587
1647284400000|2022-03-14 19:00:00|6750.3|6748.5|6749.3|6747.5|6761.5|6759.5|6746.5|6744.3|4409
1647288000000|2022-03-14 20:00:00|6749.2|6747.4|6747.7|6744.1|6757.5|6755.2|6746.4|6743.4|2284
1647291600000|2022-03-14 21:00:00|6747.2|6744.2|6750.8|6746.8|6760.2|6756.2|6746.4|6742.4|3032
1647295200000|2022-03-14 22:00:00|6749.8|6746|6752.9|6749.9|6758|6755.3|6749.1|6745.1|2200
1647298800000|2022-03-14 23:00:00|6753|6750|6749.8|6746.8|6753.9|6751.2|6747.7|6745.2|2498
1647302400000|2022-03-15 00:00:00|6749.7|6746.7|6739.8|6738|6755.4|6753.3|6737.4|6734.9|3138
1647306000000|2022-03-15 01:00:00|6739.7|6737.9|6736.7|6734.9|6747.9|6745.5|6729.7|6727.5|5010
1647309600000|2022-03-15 02:00:00|6736.6|6734.8|6740.6|6737.6|6750.3|6747.8|6735.1|6732.7|4900
1647313200000|2022-03-15 03:00:00|6740.5|6737.5|6747.6|6745.8|6751.4|6749|6740|6737.5|3827
1647316800000|2022-03-15 04:00:00|6747.5|6745.7|6743.1|6741.3|6750.5|6748.4|6739.6|6737.4|2595
1647320400000|2022-03-15 05:00:00|6743.7|6740.7|6739|6736|6744|6742.2|6733.9|6731.5|3011
1647324000000|2022-03-15 06:00:00|6738.9|6735.9|6731|6729.2|6744|6741.7|6730.1|6728.3|3607
1647327600000|2022-03-15 07:00:00|6731.1|6729.3|6753.2|6751.4|6754.5|6752.1|6730.2|6728.4|6435
1647331200000|2022-03-15 08:00:00|6753.3|6751.5|6749.6|6747.8|6759.9|6758.1|6747.3|6744.9|5830
1647334800000|2022-03-15 09:00:00|6749.4|6747.6|6747.2|6744.2|6752|6749.6|6740.8|6738.4|4965
1647338400000|2022-03-15 10:00:00|6747.3|6744.3|6757.8|6756|6759.3|6757.5|6744.2|6742.2|4488
1647342000000|2022-03-15 11:00:00|6757.5|6755.7|6764.3|6762.5|6770.6|6768.8|6753.4|6751.6|4194
1647345600000|2022-03-15 12:00:00|6764.4|6762.6|6775.3|6773.5|6783.5|6781.7|6763.8|6761.9|4219
1647349200000|2022-03-15 13:00:00|6775.2|6773.4|6788.6|6786.8|6791.6|6788.6|6769.8|6768|4902
1647352800000|2022-03-15 14:00:00|6788.7|6786.9|6784.9|6783.1|6793.7|6791.6|6783.5|6781.2|5339
1647356400000|2022-03-15 15:00:00|6785|6783.2|6767.9|6766.1|6786.3|6784.5|6765.7|6763.8|5464
1647360000000|2022-03-15 16:00:00|6768.2|6766.4|6761.7|6759.9|6771.5|6769.3|6757.2|6755.4|5375
1647363600000|2022-03-15 17:00:00|6761.8|6760|6762.1|6759.1|6769.6|6767.8|6760.4|6758.4|3725
1647367200000|2022-03-15 18:00:00|6762.2|6759.2|6766.1|6764.3|6766.5|6764.7|6751.5|6749.7|3651
1647370800000|2022-03-15 19:00:00|6766|6764.2|6771.2|6769.4|6774.2|6771.8|6762.9|6760.7|3785
1647374400000|2022-03-15 20:00:00|6771.9|6768.9|6772.3|6768.9|6773.6|6771.2|6765.4|6763|1594
1647378000000|2022-03-15 21:00:00|6778.9|6774.9|6771.5|6767.5|6782.5|6778.5|6769.3|6765.3|1851
1647381600000|2022-03-15 22:00:00|6772.1|6768.1|6766.1|6763.1|6773.2|6769.2|6765.7|6762.8|1576
1647385200000|2022-03-15 23:00:00|6766|6763|6761.1|6758.1|6770.5|6767.6|6760.5|6757.5|2803
1647388800000|2022-03-16 00:00:00|6760.5|6758.7|6743|6741.2|6767|6764|6742.9|6740.4|3604
1647392400000|2022-03-16 01:00:00|6743.5|6740.5|6761.6|6759.8|6763.7|6761.3|6743.2|6740.5|4338
1647396000000|2022-03-16 02:00:00|6761.7|6759.9|6765|6763.2|6771.2|6769|6761.1|6759.3|3466
1647399600000|2022-03-16 03:00:00|6765.1|6763.3|6767.5|6764.5|6769.7|6767.5|6761.2|6759.1|2991
1647403200000|2022-03-16 04:00:00|6766.8|6765|6770.3|6768.5|6772.2|6770.1|6765.6|6763.4|2116
1647406800000|2022-03-16 05:00:00|6770.4|6768.6|6783.7|6780.7|6786.4|6784.1|6768.5|6766.1|2938
1647410400000|2022-03-16 06:00:00|6782.8|6781|6786.4|6783.4|6788.6|6786.4|6778.9|6776.9|3417
1647414000000|2022-03-16 07:00:00|6786.1|6784.3|6778.5|6776.7|6786.5|6784.3|6776.2|6774.4|4108
1647417600000|2022-03-16 08:00:00|6778.6|6776.8|6788.2|6786.4|6793.1|6790.8|6777|6774.9|5295
1647421200000|2022-03-16 09:00:00|6788.1|6786.3|6788.1|6786.3|6793|6791.2|6785.3|6783.2|3515
1647424800000|2022-03-16 10:00:00|6788.2|6786.4|6796|6793|6797.1|6795|6785.8|6784|4239
1647428400000|2022-03-16 11:00:00|6795.8|6792.8|6805.2|6802.2|6806.8|6804.8|6794.4|6792.2|3434
1647432000000|2022-03-16 12:00:00|6804.6|6802.8|6804|6802.2|6806.1|6803.9|6793.7|6789.7|4097
1647435600000|2022-03-16 13:00:00|6803.9|6802.1|6817.9|6814.9|6820.2|6818.3|6798.2|6796.4|4176
1647439200000|2022-03-16 14:00:00|6818|6815|6805.3|6803.5|6829.5|6827.1|6801.4|6799.6|6784
1647442800000|2022-03-16 15:00:00|6805.4|6803.6|6808.1|6806.3|6811.1|6809.3|6800.3|6798|5604
1647446400000|2022-03-16 16:00:00|6808|6806.2|6812.1|6810.3|6815.9|6813.9|6806.6|6804.8|4581
1647450000000|2022-03-16 17:00:00|6812.2|6810.4|6808.4|6804.4|6812.5|6810.7|6804|6801|4630
1647453600000|2022-03-16 18:00:00|6795.6|6791.6|6819.7|6816.7|6827.8|6824.8|6769.1|6766.1|10138
1647457200000|2022-03-16 19:00:00|6820.1|6817.1|6846.1|6843.1|6846.1|6843.1|6808.1|6805.1|7173
1647460800000|2022-03-16 20:00:00|6845.9|6842.9|6839.7|6835.7|6846.4|6843.7|6836.1|6833.1|3579
1647464400000|2022-03-16 21:00:00|6839.8|6835.8|6827.6|6823.6|6842.6|6838.6|6825.4|6821.4|1960
1647468000000|2022-03-16 22:00:00|6825.8|6821.8|6831.6|6828.6|6838.4|6835|6824.3|6820.3|2858
1647471600000|2022-03-16 23:00:00|6831.7|6828.7|6831.3|6828.3|6834.1|6831.5|6828.2|6825.5|3330
1647475200000|2022-03-17 00:00:00|6831.4|6828.4|6844.1|6842.3|6846.8|6844.4|6830.1|6827.5|4666
1647478800000|2022-03-17 01:00:00|6844.2|6842.4|6830|6827|6844.9|6842.8|6824.7|6822.1|5157
1647482400000|2022-03-17 02:00:00|6830.1|6827.1|6849.9|6848.1|6851.1|6848.7|6829|6826.7|4169
1647486000000|2022-03-17 03:00:00|6849.8|6848|6845|6842|6850.6|6848.6|6841.3|6838.9|3417
1647489600000|2022-03-17 04:00:00|6844.9|6841.9|6846.3|6844.5|6850.4|6848.2|6840.1|6838|2326
1647493200000|2022-03-17 05:00:00|6846.4|6844.6|6843.6|6841.8|6847|6844.8|6837|6834.8|3014
1647496800000|2022-03-17 06:00:00|6843.7|6841.9|6843.6|6840.6|6847.2|6845.4|6836.5|6834.7|3342
1647500400000|2022-03-17 07:00:00|6843.9|6840.9|6851.6|6849.8|6851.9|6850.1|6838.1|6835.6|4155
1647504000000|2022-03-17 08:00:00|6852.1|6849.1|6846.1|6844.3|6852.4|6850|6846|6844.2|4920
1647507600000|2022-03-17 09:00:00|6846.3|6844.5|6847.9|6846.1|6849.9|6848.1|6843.4|6841.6|4176
1647511200000|2022-03-17 10:00:00|6847.8|6846|6852.3|6850.5|6852.9|6851.1|6836.7|6834.7|4655
1647514800000|2022-03-17 11:00:00|6852.2|6850.4|6848.6|6845.6|6858.8|6857|6844.6|6842.8|3328
1647518400000|2022-03-17 12:00:00|6848.5|6845.5|6853|6851.2|6854.6|6852.7|6842.5|6840.6|5003
1647522000000|2022-03-17 13:00:00|6853.1|6851.3|6858.6|6856.8|6859.7|6857.9|6848.9|6846.7|4802
1647525600000|2022-03-17 14:00:00|6858.8|6857|6868.2|6866.4|6870.7|6868.3|6854.7|6852.6|4382
1647529200000|2022-03-17 15:00:00|6868.1|6866.3|6893.8|6892|6894.4|6892.6|6865.3|6863.1|4520
1647532800000|2022-03-17 16:00:00|6893.7|6891.9|6897.3|6895.5|6898.1|6895.8|6889.7|6887.1|4127
1647536400000|2022-03-17 17:00:00|6897.4|6895.6|6899.1|6896.1|6900.8|6898.5|6893.6|6891.7|3375
1647540000000|2022-03-17 18:00:00|6899.2|6896.2|6886.8|6883.8|6899.2|6896.6|6884.1|6881.7|2796
1647543600000|2022-03-17 19:00:00|6886.1|6884.3|6887.7|6885.9|6888.6|6886.3|6883|6880.6|3153
1647547200000|2022-03-17 20:00:00|6888.3|6885.3|6884.1|6880.1|6889.8|6887.3|6881.5|6877.7|1956
1647550800000|2022-03-17 21:00:00|6883.9|6879.9|6883.6|6879.6|6885.4|6881.4|6880.2|6876.2|914
1647554400000|2022-03-17 22:00:00|6884.4|6880.4|6883.3|6880.3|6891.7|6888.7|6880.6|6876.6|2294
1647558000000|2022-03-17 23:00:00|6882.9|6879.9|6893.1|6890.1|6893.8|6891.4|6881.4|6878.4|2265
1647561600000|2022-03-18 00:00:00|6893.5|6890.5|6892.1|6889.1|6902.3|6900.1|6889.5|6887.5|3686
1647565200000|2022-03-18 01:00:00|6891.6|6889.8|6888.8|6887|6897.6|6895.6|6887.4|6885.3|3894
1647568800000|2022-03-18 02:00:00|6888.9|6887.1|6883|6881.2|6889.1|6887.2|6881.7|6879.7|3108
1647572400000|2022-03-18 03:00:00|6883.1|6881.3|6884.8|6883|6886|6884.2|6878.4|6876.6|2645
1647576000000|2022-03-18 04:00:00|6884.9|6883.1|6884.9|6883.1|6891.3|6889.1|6883.4|6881.6|3263
1647579600000|2022-03-18 05:00:00|6885|6883.2|6897.3|6895.5|6898.6|6896.5|6883.9|6882.1|2599
1647583200000|2022-03-18 06:00:00|6897.2|6895.4|6905|6902|6911.2|6908.9|6896|6894.2|3717
1647586800000|2022-03-18 07:00:00|6904.9|6901.9|6899.5|6896.5|6908|6905.3|6886.3|6883.8|4384
1647590400000|2022-03-18 08:00:00|6899.4|6896.4|6885.7|6883.9|6901.4|6899|6877.8|6875.4|4988
1647594000000|2022-03-18 09:00:00|6885.6|6883.8|6884.7|6882.9|6889.5|6887.5|6880.4|6878.3|4189
1647597600000|2022-03-18 10:00:00|6884.6|6882.8|6880.3|6878.5|6893.4|6891.1|6878.6|6876.7|4118
1647601200000|2022-03-18 11:00:00|6880.8|6879|6883|6881.2|6887.9|6885.5|6880.3|6878.4|3414
1647604800000|2022-03-18 12:00:00|6883.1|6881.3|6878|6875|6891.6|6888.9|6873.5|6870.7|4498
1647608400000|2022-03-18 13:00:00|6878.1|6875.1|6886.4|6883.4|6888.3|6885.8|6867.5|6865.2|5635
1647612000000|2022-03-18 14:00:00|6886.3|6883.3|6893.6|6891.8|6900.8|6899|6885.8|6882.8|5251
1647615600000|2022-03-18 15:00:00|6893.8|6892|6900|6898.2|6904.4|6901.4|6891.4|6889.1|5781
1647619200000|2022-03-18 16:00:00|6900.2|6898.4|6907.2|6904.2|6910.1|6907.7|6895.9|6893.4|4352
1647622800000|2022-03-18 17:00:00|6907.3|6904.3|6911.7|6908.7|6914.7|6912.5|6903|6901|3763
1647626400000|2022-03-18 18:00:00|6911.8|6908.8|6908|6906.2|6912.5|6910.1|6901.1|6898.7|3528
1647630000000|2022-03-18 19:00:00|6907.3|6905.5|6910.7|6907.7|6914.2|6911.7|6905.2|6902.8|3384
1647633600000|2022-03-18 20:00:00|6910.8|6907.8|6907.3|6903.3|6912.8|6910.3|6901.5|6897.5|2068
1647810000000|2022-03-20 21:00:00|6901.4|6891.4|6902.3|6892.3|6908.7|6903.2|6892.8|6882.8|1283
1647813600000|2022-03-20 22:00:00|6903.8|6894.6|6895.8|6892.8|6906.7|6903.6|6895|6891.7|3237
1647817200000|2022-03-20 23:00:00|6895.4|6892.4|6898.8|6897|6901.4|6898.9|6894.1|6891.3|2658
1647820800000|2022-03-21 00:00:00|6898.9|6897.1|6917.5|6914.5|6917.7|6915.9|6898|6896.2|3226
1647824400000|2022-03-21 01:00:00|6917.4|6914.4|6918.5|6916.7|6924.6|6922.5|6916.9|6914.4|2999
1647828000000|2022-03-21 02:00:00|6919.2|6916.2|6908.3|6906.5|6919.2|6917.3|6907.5|6905.7|3441
1647831600000|2022-03-21 03:00:00|6908.1|6906.3|6905.8|6904|6909.5|6907.1|6901.6|6899.8|2528
1647835200000|2022-03-21 04:00:00|6905.7|6903.9|6904.5|6902.7|6909.9|6907.7|6902.9|6900.9|1700
1647838800000|2022-03-21 05:00:00|6904.6|6902.8|6900.6|6897.6|6905.8|6904|6897|6895|2416
1647842400000|2022-03-21 06:00:00|6900.1|6898.3|6900.8|6899|6905.2|6902.8|6897.7|6895.6|2797
1647846000000|2022-03-21 07:00:00|6901.5|6898.5|6900.2|6897.2|6908.1|6905.8|6890.9|6888.3|3986
1647849600000|2022-03-21 08:00:00|6900.4|6897.4|6899.1|6897.3|6906.2|6904.1|6895|6892.8|4261
1647853200000|2022-03-21 09:00:00|6899.2|6897.4|6894.6|6892.8|6900.6|6898.4|6891.9|6889.8|3559
1647856800000|2022-03-21 10:00:00|6894.4|6892.6|6888.2|6886.4|6895.3|6893.3|6887.6|6885.3|2865
1647860400000|2022-03-21 11:00:00|6888.3|6886.5|6887.1|6885.3|6890.3|6888.5|6878.4|6876.6|3358
1647864000000|2022-03-21 12:00:00|6887.3|6885.5|6896.2|6894.4|6896.7|6894.9|6885.4|6883.3|3536
1647867600000|2022-03-21 13:00:00|6896.1|6894.3|6902.6|6900.8|6910.8|6909|6894.4|6892.6|4322
1647871200000|2022-03-21 14:00:00|6902.8|6901|6903.3|6901.5|6907.7|6905.9|6892.3|6890.5|4757
1647874800000|2022-03-21 15:00:00|6903.4|6901.6|6902.5|6900.7|6906.9|6905.1|6893.1|6891.3|4431
1647878400000|2022-03-21 16:00:00|6902.6|6900.8|6891.3|6889.5|6908.2|6906.4|6888.4|6886.2|5396
1647882000000|2022-03-21 17:00:00|6891.5|6889.7|6882.9|6879.9|6892.9|6890.6|6875|6872.7|5543
1647885600000|2022-03-21 18:00:00|6882.7|6879.7|6875.4|6873.6|6888.7|6886|6874.2|6872.4|4522
1647889200000|2022-03-21 19:00:00|6875.3|6873.5|6888.6|6885.6|6888.8|6886.4|6875.3|6873.1|3788
1647892800000|2022-03-21 20:00:00|6888.7|6885.7|6888.2|6884.2|6889.5|6887|6884.8|6882.2|1631
1647896400000|2022-03-21 21:00:00|6884.3|6880.3|6888.4|6884.4|6890.6|6886.6|6880.2|6876.2|1783
1647900000000|2022-03-21 22:00:00|6888.5|6884.5|6885.1|6882.1|6889.4|6885.6|6883.4|6880.9|1163
1647903600000|2022-03-21 23:00:00|6884.5|6881.5|6879.7|6877.9|6886.7|6883.7|6877.8|6875|1868
1647907200000|2022-03-22 00:00:00|6879.4|6877.6|6873.1|6870.1|6881|6879.2|6865.3|6862.7|2902
1647910800000|2022-03-22 01:00:00|6872.9|6869.9|6867.2|6865.4|6878.4|6876.5|6866.5|6864.7|4000
1647914400000|2022-03-22 02:00:00|6867.3|6865.5|6879.4|6877.6|6881.5|6879.7|6867.3|6865.5|2900
1647918000000|2022-03-22 03:00:00|6880|6877|6887|6884|6887.3|6885.5|6875.2|6872.9|2844
1647921600000|2022-03-22 04:00:00|6886.9|6883.9|6878.9|6877.1|6893.5|6891.7|6876.4|6874.6|2958
1647925200000|2022-03-22 05:00:00|6878.8|6877|6873.6|6871.8|6881.4|6879.6|6871.1|6868.8|3230
1647928800000|2022-03-22 06:00:00|6873.7|6871.9|6867.2|6865.4|6878.2|6876.4|6866.2|6864.2|3023
1647932400000|2022-03-22 07:00:00|6867.5|6865.7|6878.6|6876.8|6881.1|6878.9|6867.5|6865.7|3224
1647936000000|2022-03-22 08:00:00|6878.5|6876.7|6910.1|6907.1|6915.4|6913.1|6877.4|6875.1|4753
1647939600000|2022-03-22 09:00:00|6909.4|6907.6|6917.4|6915.6|6918.3|6916.5|6906.8|6904.4|4670
1647943200000|2022-03-22 10:00:00|6917.3|6915.5|6940.6|6938.8|6945.9|6943.6|6912.2|6910.4|3932
1647946800000|2022-03-22 11:00:00|6940.5|6938.7|6938.4|6936.6|6945.4|6943.6|6936.9|6934.9|3995
1647950400000|2022-03-22 12:00:00|6938.3|6936.5|6944.2|6942.4|6949.8|6948|6937.8|6936|3973
1647954000000|2022-03-22 13:00:00|6944.6|6942.8|6952|6949|6956.5|6954.7|6944.6|6942.8|4740
1647957600000|2022-03-22 14:00:00|6951.4|6949.6|6944.3|6942.5|6952.7|6950.8|6938.8|6937|4551
1647961200000|2022-03-22 15:00:00|6944.4|6942.6|6944.7|6942.9|6948.3|6946.5|6933.5|6931.7|4548
1647964800000|2022-03-22 16:00:00|6944.8|6943|6949.9|6948.1|6951.3|6949.5|6941.6|6939.8|3626
1647968400000|2022-03-22 17:00:00|6949.8|6948|6954|6950|6958.9|6957.1|6947.2|6945.4|2832
1647972000000|2022-03-22 18:00:00|6943.8|6939.8|6959.4|6957.6|6959.6|6957.8|6943.8|6939.8|2243
1647975600000|2022-03-22 19:00:00|6959|6957.2|6963.3|6961.5|6964.5|6962.5|6955.6|6953.8|2718
1647979200000|2022-03-22 20:00:00|6963.1|6961.3|6966.2|6962.2|6967.2|6964.9|6960|6958.2|1519
1647982800000|2022-03-22 21:00:00|6966.6|6962.6|6964.7|6960.7|6967.2|6963.2|6960.7|6956.7|1479
1647986400000|2022-03-22 22:00:00|6964.4|6960.4|6972.8|6969.8|6975.9|6972.7|6963.3|6959.3|1831
1647990000000|2022-03-22 23:00:00|6972.4|6969.4|6965|6962|6974.7|6972|6962|6959.7|2475
1647993600000|2022-03-23 00:00:00|6964.9|6961.9|6962.8|6961|6971.3|6968.8|6958.4|6956.6|4100
1647997200000|2022-03-23 01:00:00|6962.9|6961.1|6965.8|6964|6966.9|6965|6953.2|6951.4|3715
1648000800000|2022-03-23 02:00:00|6965.9|6964.1|6971.5|6969.7|6975.6|6973.8|6964.2|6962.4|3374
1648004400000|2022-03-23 03:00:00|6971.6|6969.8|6958.1|6956.3|6972.3|6970.5|6958.1|6956|2586
1648008000000|2022-03-23 04:00:00|6958.2|6956.4|6955.2|6953.4|6960.8|6959|6954.9|6953.1|2211
1648011600000|2022-03-23 05:00:00|6955.1|6953.3|6957.8|6956|6960.5|6958.2|6949.8|6948|2294
1648015200000|2022-03-23 06:00:00|6957.7|6955.9|6956.5|6954.7|6958.5|6956.4|6950.3|6948.4|2555
1648018800000|2022-03-23 07:00:00|6956.6|6954.8|6956.5|6954.7|6958.7|6956.9|6944.6|6942.8|3407
1648022400000|2022-03-23 08:00:00|6956.2|6954.4|6947.9|6946.1|6958.3|6956.1|6943.3|6941.5|4100
1648026000000|2022-03-23 09:00:00|6947.8|6946|6960.5|6957.5|6964.6|6962.3|6944.8|6943|3955
1648029600000|2022-03-23 10:00:00|6960.4|6957.4|6959.6|6956.6|6964.7|6962.7|6956.2|6954|3282
1648033200000|2022-03-23 11:00:00|6959.7|6956.7|6960.6|6957.6|6960.7|6958.3|6948.5|6946.4|3403
1648036800000|2022-03-23 12:00:00|6960.5|6957.5|6949.3|6947.5|6960.9|6957.9|6945.6|6943.2|4096
1648040400000|2022-03-23 13:00:00|6949.2|6947.4|6939.8|6936.8|6952.4|6949.7|6936.9|6934.8|4234
1648044000000|2022-03-23 14:00:00|6939.7|6936.7|6959.8|6958|6963.5|6961.7|6936.4|6934.2|4956
1648047600000|2022-03-23 15:00:00|6959.7|6957.9|6971.6|6969.8|6975.3|6973.5|6959.2|6957.4|4221
1648051200000|2022-03-23 16:00:00|6971.7|6969.9|6968.4|6966.6|6972.2|6970.4|6961.6|6959.8|3399
1648054800000|2022-03-23 17:00:00|6968.3|6966.5|6968.4|6965.4|6970.6|6968.8|6961.1|6959.3|3108
1648058400000|2022-03-23 18:00:00|6968.1|6965.1|6987.2|6985.4|6989.7|6986.9|6965.8|6964|2948
1648062000000|2022-03-23 19:00:00|6988|6985|6979.3|6976.3|6990.4|6988|6976.1|6973.9|2864
1648065600000|2022-03-23 20:00:00|6979.4|6976.4|6975.4|6972|6980.6|6978.3|6975.3|6971.7|1738
1648069200000|2022-03-23 21:00:00|6976|6972.3|6975|6971|6981.6|6977.6|6964.7|6960.7|1691
1648072800000|2022-03-23 22:00:00|6974.8|6970.8|6968|6965|6977|6973.6|6965.6|6962.6|1819
1648076400000|2022-03-23 23:00:00|6967.6|6964.6|6977|6974|6978|6975.9|6967.4|6964.4|2311
1648080000000|2022-03-24 00:00:00|6977.1|6974.1|6969.4|6967.6|6978.8|6976.9|6966.3|6963.5|3667
1648083600000|2022-03-24 01:00:00|6969.3|6967.5|6963.5|6960.5|6970.3|6968.2|6957.9|6956.1|4207
1648087200000|2022-03-24 02:00:00|6963.6|6960.6|6960.9|6959.1|6965.6|6963.8|6960.1|6958.3|3162
1648090800000|2022-03-24 03:00:00|6960.8|6959|6959.2|6956.2|6965.8|6963.9|6958.1|6956.1|2901
1648094400000|2022-03-24 04:00:00|6959.1|6956.1|6954.4|6952.6|6962.3|6960.5|6950.4|6948|2820
1648098000000|2022-03-24 05:00:00|6954.5|6952.7|6956.6|6954.8|6961.3|6959.5|6951.6|6949.8|3194
1648101600000|2022-03-24 06:00:00|6956.7|6954.9|6953.8|6950.8|6959.3|6957.1|6952.8|6950.6|3035
1648105200000|2022-03-24 07:00:00|6954|6951|6954.5|6952.7|6957.7|6955.9|6948.8|6947|3555
1648108800000|2022-03-24 08:00:00|6954.4|6952.6|6948|6946.2|6957.6|6955.8|6947.8|6946|4420
1648112400000|2022-03-24 09:00:00|6947.9|6946.1|6947.4|6945.6|6951.8|6949.8|6944.7|6941.9|3369
1648116000000|2022-03-24 10:00:00|6947.2|6945.4|6952.8|6951|6954|6952.2|6944.2|6942|3765
1648119600000|2022-03-24 11:00:00|6952.7|6950.9|6953.4|6951.6|6958.1|6956.3|6944.5|6941.5|4003
1648123200000|2022-03-24 12:00:00|6953.3|6951.5|6953.9|6952.1|6958.7|6956.9|6946|6944.2|3851
1648126800000|2022-03-24 13:00:00|6953.8|6952|6946.8|6945|6953.9|6952.1|6943.1|6941.3|5239
1648130400000|2022-03-24 14:00:00|6946.9|6945.1|6970.4|6968.6|6971.8|6970|6943.9|6942.1|4709
1648134000000|2022-03-24 15:00:00|6970.5|6968.7|6961.6|6959.8|6973.8|6972|6957.2|6955.4|5057
1648137600000|2022-03-24 16:00:00|6961.5|6959.7|6945.5|6943.7|6961.7|6959.9|6944.8|6942.8|4881
1648141200000|2022-03-24 17:00:00|6946.1|6943.1|6949.6|6946.6|6949.8|6947.3|6941.5|6939.2|4095
1648144800000|2022-03-24 18:00:00|6949.7|6946.7|6957.5|6955.7|6957.9|6956|6949|6946.5|3085
1648148400000|2022-03-24 19:00:00|6957|6955.2|6962.2|6959.2|6965.3|6962.5|6954.1|6951.8|2860
1648152000000|2022-03-24 20:00:00|6962.3|6959.3|6966.4|6963.4|6967.3|6964.4|6961.6|6959.1|1726
1648155600000|2022-03-24 21:00:00|6966.9|6963.8|6963.4|6960|6967.6|6964|6954.8|6950.8|1437
1648159200000|2022-03-24 22:00:00|6963.6|6959.6|6962.3|6959.3|6965.9|6962.9|6960.2|6956.2|1866
1648162800000|2022-03-24 23:00:00|6962.4|6959.4|6964.9|6963.1|6966.9|6964.1|6960.8|6958.1|2303
1648166400000|2022-03-25 00:00:00|6964.8|6963|6961.5|6958.5|6968.1|6966.1|6955.7|6953.5|4118
1648170000000|2022-03-25 01:00:00|6960.7|6958.9|6976.9|6975.1|6977.9|6975.8|6960.7|6958.4|5054
1648173600000|2022-03-25 02:00:00|6977|6975.2|6968.8|6967|6978.9|6976.5|6967.9|6965.7|3699
1648177200000|2022-03-25 03:00:00|6968.7|6966.9|6974.1|6972.3|6975.8|6973.8|6968.1|6966.3|2856
1648180800000|2022-03-25 04:00:00|6974.2|6972.4|6980.1|6978.3|6982.5|6980.5|6973.5|6971.7|3747
1648184400000|2022-03-25 05:00:00|6980|6978.2|6979.2|6977.4|6980.3|6978.3|6972.8|6970.4|2606
1648188000000|2022-03-25 06:00:00|6979.3|6977.5|6981.1|6978.1|6988.3|6986.5|6975.9|6974.1|3112
1648191600000|2022-03-25 07:00:00|6981.6|6978.6|6967.6|6964.6|6981.6|6979.2|6958.8|6956.5|3733
1648195200000|2022-03-25 08:00:00|6967.7|6964.7|6960.3|6957.3|6968.5|6965.9|6953.4|6951.4|4704
1648198800000|2022-03-25 09:00:00|6960.4|6957.4|6966.6|6964.8|6969.3|6967|6959.1|6957|3754
1648202400000|2022-03-25 10:00:00|6966.5|6964.7|6969.5|6967.7|6972.4|6970.6|6966.3|6964.2|2830
1648206000000|2022-03-25 11:00:00|6969.6|6967.8|6966.9|6965.1|6970.3|6968.5|6957.4|6955.1|3200
1648209600000|2022-03-25 12:00:00|6966.8|6965|6967.1|6965.3|6970.8|6968.5|6962.8|6961|3259
1648213200000|2022-03-25 13:00:00|6967.7|6964.7|6953.9|6950.9|6971.2|6968.9|6949.1|6946.5|5856
1648216800000|2022-03-25 14:00:00|6953.6|6950.6|6964.7|6962.9|6973.2|6970.7|6945.2|6943|5883
1648220400000|2022-03-25 15:00:00|6964.8|6963|6950|6948.2|6969.5|6966.6|6946.3|6944.5|6235
1648224000000|2022-03-25 16:00:00|6949.9|6948.1|6962.8|6961|6962.9|6961.1|6949.6|6947.7|5551
1648227600000|2022-03-25 17:00:00|6962.9|6961.1|6962.6|6959.6|6965|6962.6|6957.3|6955|4556
1648231200000|2022-03-25 18:00:00|6962.5|6959.5|6966.9|6965.1|6968.6|6966.2|6961.7|6959.2|3684
1648234800000|2022-03-25 19:00:00|6966.8|6965|6967.2|6964.2|6967.9|6965.4|6959.5|6956.8|3825
1648238400000|2022-03-25 20:00:00|6967.1|6964.1|6962.5|6958.5|6969|6966.5|6949.7|6945.7|2634
1648411200000|2022-03-27 20:00:00|6953.8|6944.7|6954.2|6945.4|6958.9|6949.9|6952|6942|239
1648414800000|2022-03-27 21:00:00|6954.4|6945.1|6962|6958|6974|6970|6949.7|6943.3|1835
1648418400000|2022-03-27 22:00:00|6965.3|6961.3|6954.7|6951.7|6969.3|6965.3|6951.2|6947.9|2330
1648422000000|2022-03-27 23:00:00|6955|6952|6958.2|6955.2|6961.3|6958.3|6953.9|6951|2111
1648425600000|2022-03-28 00:00:00|6958.5|6955.5|6950.3|6947.3|6964.8|6962.9|6948.7|6945.7|3226
1648429200000|2022-03-28 01:00:00|6949.5|6947.7|6946|6944.2|6955.9|6953.5|6942.4|6940.1|4939
1648432800000|2022-03-28 02:00:00|6945.5|6943.7|6952.9|6949.9|6960.2|6957.2|6941.9|6939.3|4357
1648436400000|2022-03-28 03:00:00|6952.8|6949.8|6951.7|6948.7|6955.3|6952.7|6946.5|6944.2|2388
1648440000000|2022-03-28 04:00:00|6951.8|6948.8|6943.5|6941.7|6956.6|6954.6|6943.4|6941.3|2622
1648443600000|2022-03-28 05:00:00|6943.4|6941.6|6937.1|6935.3|6947.5|6945.7|6931.2|6928.7|3024
1648447200000|2022-03-28 06:00:00|6936.9|6935.1|6939.4|6937.6|6943.4|6941.6|6928.2|6925.7|4360
1648450800000|2022-03-28 07:00:00|6939.5|6937.7|6944.4|6942.6|6954.9|6952.4|6936.5|6934.7|5046
1648454400000|2022-03-28 08:00:00|6944.5|6942.7|6947.5|6945.7|6953.7|6951.3|6940.7|6938.2|5330
1648458000000|2022-03-28 09:00:00|6947.3|6945.5|6933.3|6930.3|6948.5|6946|6932.4|6930.2|4389
1648461600000|2022-03-28 10:00:00|6933.4|6930.4|6934|6932.2|6936.9|6934.7|6926.8|6924.4|4243
1648465200000|2022-03-28 11:00:00|6933.9|6932.1|6924.5|6922.7|6937.6|6935.2|6923|6921.2|3800
1648468800000|2022-03-28 12:00:00|6924.6|6922.8|6919|6916|6932.2|6930.4|6918.1|6915.8|4891
1648472400000|2022-03-28 13:00:00|6918.9|6915.9|6901|6899.2|6919.1|6916.8|6897|6894.8|6269
1648476000000|2022-03-28 14:00:00|6900.8|6899|6897.1|6895.3|6902.9|6900.3|6889.1|6886.9|6186
1648479600000|2022-03-28 15:00:00|6897.2|6895.4|6897.5|6895.7|6905.1|6903.3|6894.6|6892.3|4729
1648483200000|2022-03-28 16:00:00|6897.4|6895.6|6901.5|6899.7|6903.6|6901.5|6895.3|6893.4|3972
1648486800000|2022-03-28 17:00:00|6901.2|6899.4|6895.6|6892.6|6904|6902.1|6894.8|6892.6|3282
1648490400000|2022-03-28 18:00:00|6895.5|6892.5|6897.2|6895.4|6901.8|6899.5|6891.5|6889.7|3512
1648494000000|2022-03-28 19:00:00|6897.1|6895.3|6901.2|6899.4|6901.3|6899.5|6889.2|6886.8|3955
1648497600000|2022-03-28 20:00:00|6901|6899.2|6896.7|6892.7|6907.2|6903.2|6895|6892.3|1777
1648501200000|2022-03-28 21:00:00|6896.9|6892.9|6898.4|6894.4|6910.5|6906.5|6892.2|6888.6|1744
1648504800000|2022-03-28 22:00:00|6898|6894|6903.5|6900.5|6905.6|6903.2|6897.5|6893.6|1586
1648508400000|2022-03-28 23:00:00|6903.6|6900.6|6905.9|6904.1|6910.4|6908|6901.8|6899.3|2173
1648512000000|2022-03-29 00:00:00|6906.1|6904.3|6889.3|6887.5|6909|6907|6889.3|6887.5|4869
1648515600000|2022-03-29 01:00:00|6889.4|6887.6|6905.4|6903.6|6905.5|6903.7|6889.3|6887.5|4062
1648519200000|2022-03-29 02:00:00|6905.6|6903.8|6903.8|6902|6906.1|6904|6898.6|6896.3|3044
1648522800000|2022-03-29 03:00:00|6903.9|6902.1|6899.3|6897.5|6906|6904.2|6894.6|6892.4|2945
1648526400000|2022-03-29 04:00:00|6899.4|6897.6|6895.9|6894.1|6903.5|6901.1|6895.8|6893.4|2524
1648530000000|2022-03-29 05:00:00|6896|6894.2|6902.6|6900.8|6904.6|6902.8|6895|6892.9|2791
1648533600000|2022-03-29 06:00:00|6902.3|6900.5|6911.6|6908.6|6914.6|6912.3|6899.3|6897.5|4263
1648537200000|2022-03-29 07:00:00|6911.5|6908.5|6895.6|6892.6|6913.6|6910.9|6895|6892.6|4873
1648540800000|2022-03-29 08:00:00|6895|6893.2|6880.2|6878.4|6897.6|6895.8|6878.6|6876.8|4207
1648544400000|2022-03-29 09:00:00|6880.1|6878.3|6892.4|6890.6|6896.9|6895.1|6878.6|6876.8|5003
1648548000000|2022-03-29 10:00:00|6892.5|6890.7|6899.4|6897.6|6903.9|6902.1|6892.2|6889.8|4269
1648551600000|2022-03-29 11:00:00|6899.3|6897.5|6911.4|6908.4|6916.8|6914.5|6893.7|6891.9|5694
1648555200000|2022-03-29 12:00:00|6911.6|6908.6|6900.9|6897.9|6916.1|6913.9|6877.8|6874.8|7823
1648558800000|2022-03-29 13:00:00|6900.8|6897.8|6908.3|6905.3|6910|6906|6891|6888.6|6431
1648562400000|2022-03-29 14:00:00|6910.8|6906.8|6923.2|6921.4|6928.4|6925.5|6905.2|6902.2|6642
1648566000000|2022-03-29 15:00:00|6923|6921.2|6927.4|6925.6|6931.1|6929|6918.5|6916.3|5601
1648569600000|2022-03-29 16:00:00|6927.5|6925.7|6919.7|6917.9|6928.1|6925.7|6916.4|6914.5|4146
1648573200000|2022-03-29 17:00:00|6919.6|6917.8|6924|6920.9|6925.6|6923.4|6917.6|6915.8|3916
1648576800000|2022-03-29 18:00:00|6923.9|6920.5|6946.2|6944.4|6947.3|6944.9|6922.4|6920.5|2887
1648580400000|2022-03-29 19:00:00|6945.6|6943.8|6942.1|6940.3|6945.6|6943.8|6940.1|6937.7|3565
1648584000000|2022-03-29 20:00:00|6942|6940.2|6936.9|6933.9|6944.2|6942.1|6935.8|6932.2|1821
1648587600000|2022-03-29 21:00:00|6926.4|6922.4|6938.4|6934.4|6939.6|6935.6|6920.9|6916.9|1714
1648591200000|2022-03-29 22:00:00|6939|6935|6943.5|6940.5|6946|6943|6936.5|6933.6|1749
1648594800000|2022-03-29 23:00:00|6943.6|6940.6|6943.9|6940.9|6949.9|6947.2|6940.4|6937.6|2538
1648598400000|2022-03-30 00:00:00|6943.8|6940.8|6949.1|6947.3|6949.9|6947.8|6938.7|6935.7|4610
1648602000000|2022-03-30 01:00:00|6949.2|6947.4|6956.4|6954.6|6956.9|6955.1|6945.5|6943.7|5182
1648605600000|2022-03-30 02:00:00|6956.7|6954.9|6956.6|6954.8|6963|6960.9|6954.6|6952.7|4140
1648609200000|2022-03-30 03:00:00|6956.5|6954.7|6959.5|6957.7|6965.2|6963.4|6954.6|6952.8|3507
1648612800000|2022-03-30 04:00:00|6959.6|6957.8|6962.4|6960.6|6972|6969|6959.5|6957.7|2655
1648616400000|2022-03-30 05:00:00|6962.3|6960.5|6965.2|6963.4|6967.5|6965.5|6960.5|6958.3|3151
1648620000000|2022-03-30 06:00:00|6965.4|6963.6|6965.8|6964|6972.6|6970.1|6962.1|6960.3|4457
1648623600000|2022-03-30 07:00:00|6965.9|6964.1|6960.3|6958.5|6972.4|6970|6953.8|6952|5475
1648627200000|2022-03-30 08:00:00|6960.7|6958.9|6974.8|6973|6976.3|6974.1|6956.5|6954.5|4689
1648630800000|2022-03-30 09:00:00|6974.9|6973.1|6976.9|6975.1|6978.5|6976.4|6970|6967.7|4176
1648634400000|2022-03-30 10:00:00|6977|6975.2|6980.1|6978.3|6980.8|6979|6971.9|6969.3|4519
1648638000000|2022-03-30 11:00:00|6980.2|6978.4|6982.4|6980.6|6985.7|6983.9|6975.8|6974|3756
1648641600000|2022-03-30 12:00:00|6982.3|6980.5|6979.4|6977.6|6984.3|6982.1|6968.1|6964.1|4694
1648645200000|2022-03-30 13:00:00|6979.3|6977.5|6982.5|6980.7|6985|6983.2|6974.3|6972.5|4898
1648648800000|2022-03-30 14:00:00|6982.6|6980.8|6992.2|6990.4|6999.4|6997.6|6978.6|6976.8|5652
1648652400000|2022-03-30 15:00:00|6992.3|6990.5|6977.8|6976|6993.2|6991.4|6975|6973.2|4564
1648656000000|2022-03-30 16:00:00|6977.7|6975.9|6983.2|6981.4|6984.2|6982.4|6975.3|6973.5|3400
1648659600000|2022-03-30 17:00:00|6983.1|6981.3|6980.6|6977.6|6984.8|6983|6978.1|6975.9|2624
1648663200000|2022-03-30 18:00:00|6980.7|6977.2|6974.9|6973.1|6982.7|6980.7|6974.3|6972.5|2396
1648666800000|2022-03-30 19:00:00|6974.5|6972.7|6973.8|6972|6977.5|6975.7|6968.2|6966.4|3100
1648670400000|2022-03-30 20:00:00|6973.9|6972.1|6981.3|6977.3|6981.3|6977.3|6972.5|6970.7|1554
1648674000000|2022-03-30 21:00:00|6981.4|6977.4|6977.2|6973.9|6981.6|6977.6|6976.4|6972.9|1223
1648677600000|2022-03-30 22:00:00|6976.9|6973.8|6975.1|6972.1|6980.1|6977.1|6973.8|6969.8|1475
1648681200000|2022-03-30 23:00:00|6975|6972|6971.5|6968.5|6978.1|6975.7|6965.9|6963.2|2920
1648684800000|2022-03-31 00:00:00|6971.6|6968.6|6975.8|6972.8|6979.2|6976.5|6968.7|6966.8|5509
1648688400000|2022-03-31 01:00:00|6975.9|6972.9|6974.2|6972.4|6977.9|6975.7|6963.8|6961.3|3725
1648692000000|2022-03-31 02:00:00|6974.1|6972.3|6968.6|6966.8|6975|6972.7|6968.5|6966.7|3403
1648695600000|2022-03-31 03:00:00|6968.5|6966.7|6957.6|6955.8|6969.2|6967.4|6954.5|6952.1|3196
1648699200000|2022-03-31 04:00:00|6957.7|6955.9|6954.4|6952.6|6959.9|6958.1|6952.9|6951.1|2404
1648702800000|2022-03-31 05:00:00|6954.5|6952.7|6955.4|6952.4|6957.9|6956.1|6951.4|6949.6|2931
1648706400000|2022-03-31 06:00:00|6955.6|6953.6|6947.8|6946|6957.1|6955.3|6947.5|6945.4|4373
1648710000000|2022-03-31 07:00:00|6948|6946.2|6950.4|6948.6|6954.1|6951.9|6944.7|6942.8|4704
1648713600000|2022-03-31 08:00:00|6950.2|6948.4|6936|6933|6950.7|6948.9|6931.8|6929.5|4653
1648717200000|2022-03-31 09:00:00|6935.3|6933.5|6936.2|6934.4|6938|6936.1|6931|6929.1|3692
1648720800000|2022-03-31 10:00:00|6936.1|6934.3|6937.3|6935.5|6941.8|6940|6933.3|6931.5|3888
1648724400000|2022-03-31 11:00:00|6937.2|6935.4|6932.2|6930.4|6942.8|6941|6930.3|6928.5|3902
1648728000000|2022-03-31 12:00:00|6931.9|6930.1|6938.1|6936.3|6945.8|6942.1|6929.3|6927.5|4537
1648731600000|2022-03-31 13:00:00|6938.5|6936.7|6947.4|6945.6|6950.4|6948.6|6935.8|6933.8|5895
1648735200000|2022-03-31 14:00:00|6947.7|6945.9|6956.3|6954.5|6958.3|6956|6932.9|6930.6|6254
1648738800000|2022-03-31 15:00:00|6956.1|6954.3|6945.3|6943.5|6960.2|6958.4|6941.5|6939.3|5200
1648742400000|2022-03-31 16:00:00|6945.4|6943.6|6933.7|6931.9|6947|6945.2|6929.8|6928|3396
1648746000000|2022-03-31 17:00:00|6933.9|6932.1|6942.7|6939.7|6944.4|6942.6|6933.7|6931.9|3160
1648749600000|2022-03-31 18:00:00|6942.8|6939.8|6933.8|6932|6945.7|6941.7|6930.5|6928.7|3545
1648753200000|2022-03-31 19:00:00|6934.2|6932.4|6930.6|6928.8|6941.7|6939.8|6929.7|6927.6|3436
1648756800000|2022-03-31 20:00:00|6930.9|6929.1|6943.3|6939.3|6945.7|6941.7|6930.8|6928.6|2260
1648760400000|2022-03-31 21:00:00|6941.9|6937.9|6935.9|6931.9|6944.1|6940.1|6933.4|6929.4|1423
1648764000000|2022-03-31 22:00:00|6936.7|6932.2|6935.5|6932.5|6944.3|6941.3|6932.3|6929.3|2319
1648767600000|2022-03-31 23:00:00|6935.4|6932.4|6932.6|6929.6|6937.3|6934.3|6927.3|6924.3|2144
1648771200000|2022-04-01 00:00:00|6932.7|6929.7|6924.2|6922.4|6934.7|6932.9|6924.2|6922.4|3637
1648774800000|2022-04-01 01:00:00|6924.3|6922.5|6932.5|6930.7|6935.8|6933.6|6923|6920.9|3598
1648778400000|2022-04-01 02:00:00|6932.6|6930.8|6922.9|6921.1|6936.5|6934.7|6921.5|6919.4|3085
1648782000000|2022-04-01 03:00:00|6923|6921.2|6929.2|6927.4|6929.3|6927.5|6920.8|6919|2501
1648785600000|2022-04-01 04:00:00|6929.1|6927.3|6918|6916.2|6930.2|6928.4|6916.9|6914.6|2245
1648789200000|2022-04-01 05:00:00|6918.1|6916.3|6918.1|6916.3|6920.7|6918.9|6914.8|6912.6|2753
1648792800000|2022-04-01 06:00:00|6918.2|6916.4|6914.7|6912.9|6920.1|6918.3|6911.5|6909.1|3851
1648796400000|2022-04-01 07:00:00|6914.6|6912.8|6924.1|6922.3|6929.6|6927.4|6913.3|6910.9|4323
1648800000000|2022-04-01 08:00:00|6924|6922.2|6936.8|6935|6939.5|6937.3|6921.8|6919.6|4156
1648803600000|2022-04-01 09:00:00|6936.9|6935.1|6937|6935.2|6937.1|6935.3|6928.1|6926.2|3965
1648807200000|2022-04-01 10:00:00|6936.7|6934.9|6944.9|6943.1|6945.2|6943.4|6930.3|6928.5|3071
1648810800000|2022-04-01 11:00:00|6945|6943.2|6947.6|6945.8|6948.8|6947|6940.2|6938.4|2934
1648814400000|2022-04-01 12:00:00|6947.7|6945.9|6935|6933.2|6948.9|6947.1|6934.6|6932.8|5044
1648818000000|2022-04-01 13:00:00|6935.7|6932.7|6918.3|6914.3|6939.2|6937.4|6911.8|6909.4|5596
1648821600000|2022-04-01 14:00:00|6917.7|6913.7|6907|6905.2|6917.7|6913.7|6897.1|6895.3|5332
1648825200000|2022-04-01 15:00:00|6907.3|6905.5|6912.8|6911|6915.2|6913.4|6905.1|6903.3|4377
1648828800000|2022-04-01 16:00:00|6912.9|6911.1|6905.2|6903.4|6914.7|6912.9|6904|6902.2|3703
1648832400000|2022-04-01 17:00:00|6905.1|6903.3|6909.4|6907.6|6911.4|6909.6|6901.4|6899.6|3508
1648836000000|2022-04-01 18:00:00|6909.3|6907.5|6915.4|6913.6|6918.3|6916.1|6908.8|6906.4|2829
1648839600000|2022-04-01 19:00:00|6915.3|6913.5|6919.4|6917.6|6920.4|6918.4|6913.8|6911.6|3260
1648843200000|2022-04-01 20:00:00|6918.9|6917.1|6924.5|6920.5|6930.2|6926.2|6915.2|6911.2|2708
1649016000000|2022-04-03 20:00:00|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|6923.7|6918.7|1
1649019600000|2022-04-03 21:00:00|6923.2|6919.2|6921.2|6917.2|6934.8|6930.8|6920.3|6916.3|504
1649023200000|2022-04-03 22:00:00|6921.1|6917.1|6915.2|6912|6922.7|6918.7|6912.5|6909|1975
1649026800000|2022-04-03 23:00:00|6915|6911.8|6907.6|6905.8|6917.7|6914.7|6907.2|6904.6|1950
1649030400000|2022-04-04 00:00:00|6907.7|6905.9|6921.9|6918.9|6922.9|6921.1|6906.1|6903.8|3323
1649034000000|2022-04-04 01:00:00|6921.8|6918.8|6924.7|6922.9|6924.9|6923.1|6917.3|6914.9|3316
1649037600000|2022-04-04 02:00:00|6924.8|6923|6930.2|6928.4|6930.8|6929|6923|6921.1|2314
1649041200000|2022-04-04 03:00:00|6930.1|6928.3|6937.6|6935.8|6938.8|6937|6928|6925.6|1946
1649044800000|2022-04-04 04:00:00|6937|6935.2|6937.5|6935.7|6938.7|6936.9|6934.1|6932.3|2423
1649048400000|2022-04-04 05:00:00|6937.4|6935.6|6939.4|6937.6|6939.9|6937.9|6931.3|6928.8|2452
1649052000000|2022-04-04 06:00:00|6939.6|6937.8|6939.2|6937.4|6942.8|6941|6934.8|6933|3490
1649055600000|2022-04-04 07:00:00|6939.3|6937.5|6938.1|6936.3|6942.5|6940.2|6933.9|6931.5|3990
1649059200000|2022-04-04 08:00:00|6938.2|6936.4|6930.1|6928.3|6939.2|6937.4|6929.5|6927.7|3455
1649062800000|2022-04-04 09:00:00|6930|6928.2|6927.5|6925.7|6933.4|6931.6|6925.1|6923.3|3386
1649066400000|2022-04-04 10:00:00|6927.6|6925.8|6928.9|6927.1|6933.7|6931.9|6926.4|6924.6|2891
1649070000000|2022-04-04 11:00:00|6929|6927.2|6935|6933.2|6937.6|6935.6|6928.7|6926.8|2651
1649073600000|2022-04-04 12:00:00|6935.6|6933.8|6947.7|6945.9|6950|6948.2|6935.6|6933.8|3701
1649077200000|2022-04-04 13:00:00|6947.8|6946|6955|6952|6955.5|6953.7|6946.6|6944.8|4435
1649080800000|2022-04-04 14:00:00|6954.9|6951.9|6960.7|6958.9|6965.8|6964|6946.6|6944.8|4633
1649084400000|2022-04-04 15:00:00|6960.8|6959|6964.3|6962.5|6969.3|6967.5|6960.5|6958.7|3332
1649088000000|2022-04-04 16:00:00|6964|6962.2|6959.3|6957.5|6965.5|6963.7|6959.1|6957.3|2487
1649091600000|2022-04-04 17:00:00|6959.2|6957.4|6957.7|6955.9|6960.4|6958.6|6956.8|6955|2203
1649095200000|2022-04-04 18:00:00|6957.5|6955.7|6960.8|6957.8|6961.8|6959.6|6956.1|6954.1|2165
1649098800000|2022-04-04 19:00:00|6960.9|6957.9|6955.7|6953.9|6963.2|6961.4|6954.1|6951.8|2397
1649102400000|2022-04-04 20:00:00|6955.6|6953.8|6949.6|6945.6|6957.5|6955.7|6947.2|6944.9|1890
1649106000000|2022-04-04 21:00:00|6949.7|6945.7|6951.1|6947.1|6962.5|6958.5|6949.7|6945.7|2218
1649109600000|2022-04-04 22:00:00|6951.2|6947.2|6950.2|6947.2|6951.9|6948.5|6946.6|6943.3|1552
1649113200000|2022-04-04 23:00:00|6949.5|6946.5|6947.4|6944.4|6952.8|6949.8|6946.6|6943.6|1845
1649116800000|2022-04-05 00:00:00|6947.3|6944.3|6949.7|6947.9|6951.3|6948.7|6944.5|6942.3|3111
1649120400000|2022-04-05 01:00:00|6949.6|6947.8|6946.4|6944.6|6950|6948.2|6943.9|6941.9|2224
1649124000000|2022-04-05 02:00:00|6946.5|6944.7|6946.3|6944.5|6950|6948.2|6945.5|6943.7|1642
1649127600000|2022-04-05 03:00:00|6946.2|6944.4|6947.9|6944.9|6949.7|6947.9|6945.2|6943.3|1695
1649131200000|2022-04-05 04:00:00|6947.8|6944.8|6976.7|6973.7|6979.7|6976.7|6945.4|6942.5|4594
1649134800000|2022-04-05 05:00:00|6976.9|6973.9|6983.5|6980.5|6988.2|6985.9|6974.9|6972|3667
1649138400000|2022-04-05 06:00:00|6982.9|6981.1|6996.3|6993.3|6997.3|6994.8|6981.6|6979|4200
1649142000000|2022-04-05 07:00:00|6996.2|6994.4|6997.4|6994.4|7006.4|7004|6994.5|6992.1|4502
1649145600000|2022-04-05 08:00:00|6996.6|6994.8|7008.7|7006.9|7009.7|7007.5|6993.7|6991.3|3870
1649149200000|2022-04-05 09:00:00|7008.8|7007|7007.6|7005.8|7010.3|7008.5|7002.6|7000.8|3459
1649152800000|2022-04-05 10:00:00|7007.4|7005.6|7000.1|6998.3|7008.2|7006.4|6991.6|6989.7|3986
1649156400000|2022-04-05 11:00:00|7000|6998.2|7008|7006.2|7008.4|7006.5|6996.6|6994.3|3388
1649160000000|2022-04-05 12:00:00|7008.1|7006.3|7016.6|7014.8|7017.6|7015.1|7003.8|7001.8|3315
1649163600000|2022-04-05 13:00:00|7016.9|7015.1|7032.7|7029.7|7032.9|7029.9|7015.8|7013.4|3972
1649167200000|2022-04-05 14:00:00|7032.6|7029.6|6985.8|6984|7035.1|7033.3|6972.9|6970.1|7221
1649170800000|2022-04-05 15:00:00|6986|6984.2|6966.7|6964.9|6989.9|6987.7|6964.8|6962.9|5195
1649174400000|2022-04-05 16:00:00|6966.8|6965|6962.5|6960.7|6970.2|6967.8|6957.3|6955.2|3922
1649178000000|2022-04-05 17:00:00|6962.6|6960.8|6963.2|6961.4|6971.3|6969.5|6960.8|6958.7|3070
1649181600000|2022-04-05 18:00:00|6963.3|6961.5|6965|6961|6966.1|6963.4|6957.3|6955.2|3902
1649185200000|2022-04-05 19:00:00|6964.7|6960.7|6944.4|6942.6|6971.4|6967.4|6935.3|6932.3|3882
1649188800000|2022-04-05 20:00:00|6944.7|6942.9|6948.9|6944.9|6954.6|6950.6|6941.7|6939.7|1833
1649192400000|2022-04-05 21:00:00|6952.5|6948.5|6945.7|6941.7|6959.1|6955.1|6937.8|6933.8|2394
1649196000000|2022-04-05 22:00:00|6946.1|6942.1|6951|6948|6951.3|6948.3|6946|6942|1809
1649199600000|2022-04-05 23:00:00|6951.4|6948.4|6948.5|6945.5|6953.4|6951|6945.7|6942.9|1782
1649203200000|2022-04-06 00:00:00|6948.6|6945.6|6946.5|6943.5|6955.2|6953.4|6945.4|6942.4|3362
1649206800000|2022-04-06 01:00:00|6946.6|6943.6|6939.6|6936.6|6951.1|6948.7|6938.1|6935.1|3831
1649210400000|2022-04-06 02:00:00|6940|6937|6938.1|6936.3|6944.6|6942.2|6935.2|6932.9|3630
1649214000000|2022-04-06 03:00:00|6938.5|6936.7|6944.4|6941.4|6946.7|6944.6|6936.6|6934.8|2682
1649217600000|2022-04-06 04:00:00|6944.5|6941.5|6942.7|6940.9|6944.7|6942.5|6939.5|6937|1980
1649221200000|2022-04-06 05:00:00|6942.8|6941|6940|6937|6947.8|6946|6939.5|6936.8|2294
1649224800000|2022-04-06 06:00:00|6940.1|6937.1|6949.1|6946.1|6952.6|6950.3|6938.9|6936.4|3739
1649228400000|2022-04-06 07:00:00|6949.2|6946.2|6954.9|6953.1|6964.5|6962.2|6949.1|6946.1|4765
1649232000000|2022-04-06 08:00:00|6954.8|6953|6955.7|6952.7|6960.1|6958.1|6948.5|6946.4|4466
1649235600000|2022-04-06 09:00:00|6955.6|6952.6|6966.9|6965.1|6967.8|6966|6954.1|6951.6|3710
1649239200000|2022-04-06 10:00:00|6966.8|6965|6954.7|6952.9|6968.8|6965.8|6949.2|6946.8|3949
1649242800000|2022-04-06 11:00:00|6954.6|6952.8|6951.5|6949.7|6956|6954.2|6946.1|6943.6|3753
1649246400000|2022-04-06 12:00:00|6951.6|6949.8|6945.9|6944.1|6958.7|6956.6|6944.2|6941.9|3922
1649250000000|2022-04-06 13:00:00|6946|6944.2|6935.8|6934|6950.7|6948.5|6935.4|6933|4287
1649253600000|2022-04-06 14:00:00|6935.9|6934.1|6929.7|6927.9|6939.7|6937.7|6925.2|6923.4|5236
1649257200000|2022-04-06 15:00:00|6929.6|6927.8|6933.4|6931.6|6936.8|6935|6926.8|6924.6|4255
1649260800000|2022-04-06 16:00:00|6933.8|6932|6930.7|6928.9|6936.8|6935|6925.5|6923.7|3426
1649264400000|2022-04-06 17:00:00|6930.6|6928.8|6925.5|6921.6|6931.9|6929.3|6921.2|6919.4|3124
1649268000000|2022-04-06 18:00:00|6925.4|6921.4|6917.5|6914.4|6949.1|6946.1|6898.1|6895.3|9085
1649271600000|2022-04-06 19:00:00|6917.6|6914.3|6917.8|6914.8|6924.6|6922.8|6913.9|6912|5456
1649275200000|2022-04-06 20:00:00|6917.7|6914.7|6920.9|6916.9|6923.1|6919.1|6912.8|6910.8|2080
1649278800000|2022-04-06 21:00:00|6922.2|6918.2|6921.9|6917.9|6934.8|6930.8|6912.2|6908.2|1864
1649282400000|2022-04-06 22:00:00|6922.2|6918.2|6918.5|6915.5|6923.3|6920.3|6918.5|6915.3|1924
1649286000000|2022-04-06 23:00:00|6918.6|6915.6|6912.2|6909.2|6920.3|6917.3|6911.6|6908.6|2654
1649289600000|2022-04-07 00:00:00|6912.3|6909.3|6911|6908|6921.9|6919.5|6906.8|6904.3|3421
1649293200000|2022-04-07 01:00:00|6910.9|6907.9|6907.2|6904.2|6914.6|6912.3|6904.1|6901.1|3480
1649296800000|2022-04-07 02:00:00|6907.1|6904.1|6897.3|6895.5|6908.7|6906.1|6893|6890.8|3258
1649300400000|2022-04-07 03:00:00|6897.2|6895.4|6898.9|6897.1|6902.2|6899.9|6895.8|6893.3|2225
1649304000000|2022-04-07 04:00:00|6899|6897.2|6896.7|6894.9|6899|6897.2|6893.1|6890.8|1878
1649307600000|2022-04-07 05:00:00|6896.8|6895|6898|6895|6899|6897|6890.8|6888.2|2647
1649311200000|2022-04-07 06:00:00|6898.1|6895.1|6899.8|6898|6906.4|6904|6896.2|6893.3|3953
1649314800000|2022-04-07 07:00:00|6900.5|6898.7|6904.6|6902.8|6911.8|6909.7|6898.1|6895.3|4736
1649318400000|2022-04-07 08:00:00|6904.5|6902.7|6896|6894.2|6906.2|6904.4|6895.8|6894|4064
1649322000000|2022-04-07 09:00:00|6896.1|6894.3|6903.2|6901.4|6905.9|6903.8|6890.9|6888.8|3368
1649325600000|2022-04-07 10:00:00|6903.3|6901.5|6898.2|6896.4|6907.5|6905.7|6896.5|6894.2|2915
1649329200000|2022-04-07 11:00:00|6898.1|6896.3|6901.1|6899.3|6906.7|6903.7|6894|6891.7|3965
1649332800000|2022-04-07 12:00:00|6901.2|6899.4|6894.5|6892.7|6905.4|6902.7|6891.9|6889.7|4067
1649336400000|2022-04-07 13:00:00|6894.9|6893.1|6891.8|6890|6902.3|6899.7|6889.2|6886.9|4828
1649340000000|2022-04-07 14:00:00|6891.9|6890.1|6888.8|6887|6899.3|6896.6|6883.8|6881.4|5254
1649343600000|2022-04-07 15:00:00|6889|6887.2|6887.4|6885.6|6891.9|6889.4|6883.6|6881.4|4432
1649347200000|2022-04-07 16:00:00|6887.3|6885.5|6885.6|6883.8|6889.1|6887.3|6882.1|6879.9|3832
1649350800000|2022-04-07 17:00:00|6886.4|6883.4|6895.7|6893.9|6899.7|6897.3|6885.6|6883.4|3494
1649354400000|2022-04-07 18:00:00|6895.9|6894.1|6896.1|6893.1|6898.8|6897|6892.2|6889.8|2914
1649358000000|2022-04-07 19:00:00|6895.6|6893.8|6895|6893.2|6901|6898.6|6892.7|6890.3|3104
1649361600000|2022-04-07 20:00:00|6894.9|6893.1|6899.4|6895.4|6900.5|6896.5|6889.7|6885.7|1723
1649365200000|2022-04-07 21:00:00|6896.4|6892.4|6895.7|6891.7|6903.5|6899.5|6892.5|6888.5|1750
1649368800000|2022-04-07 22:00:00|6897.2|6893.2|6891.5|6888.5|6898.2|6894.2|6889.7|6887.2|1597
1649372400000|2022-04-07 23:00:00|6891.6|6888.6|6885|6883.2|6892|6889.8|6884.5|6882.1|1574
1649376000000|2022-04-08 00:00:00|6884.9|6883.1|6881.6|6878.6|6889|6886.7|6875.6|6873.4|3291
1649379600000|2022-04-08 01:00:00|6881.5|6878.5|6884.2|6881.2|6887.1|6884.5|6880.4|6877.9|3185
1649383200000|2022-04-08 02:00:00|6884.1|6881.1|6881.4|6878.4|6885.4|6882.6|6876.9|6875.1|3240
1649386800000|2022-04-08 03:00:00|6881.5|6878.5|6881.4|6879.6|6882.3|6880.2|6873.1|6871.3|2545
1649390400000|2022-04-08 04:00:00|6881.3|6879.5|6885|6883.2|6887.4|6885.6|6880.3|6877.9|1865
1649394000000|2022-04-08 05:00:00|6884.9|6883.1|6889|6886|6893.6|6891.1|6882|6880.2|2961
1649397600000|2022-04-08 06:00:00|6889.5|6886.5|6882.7|6879.7|6889.6|6887.5|6879.5|6877.5|4058
1649401200000|2022-04-08 07:00:00|6882.8|6879.8|6861.5|6859.7|6882.9|6879.9|6858.4|6855.4|4477
1649404800000|2022-04-08 08:00:00|6861.6|6859.8|6860.2|6857.2|6866.7|6864.9|6857.9|6855.8|3321
1649408400000|2022-04-08 09:00:00|6860.1|6857.1|6852.1|6850.3|6860.2|6858|6851.6|6849.3|2669
1649412000000|2022-04-08 10:00:00|6852|6850.2|6863.5|6861.7|6866.1|6863.9|6851.2|6849.4|2751
1649415600000|2022-04-08 11:00:00|6863.6|6861.8|6854|6852.2|6863.9|6862.1|6852.3|6850.5|2977
1649419200000|2022-04-08 12:00:00|6853.9|6852.1|6842.7|6840.9|6860.5|6858.5|6842.3|6840.2|3241
1649422800000|2022-04-08 13:00:00|6842.8|6841|6825.5|6823.7|6844.3|6842.3|6823.4|6821.6|4614
1649426400000|2022-04-08 14:00:00|6825.3|6823.5|6843.9|6842.1|6846.7|6844.9|6824.3|6822.5|4740
1649430000000|2022-04-08 15:00:00|6843.4|6841.6|6852|6849|6852.7|6850.2|6842.8|6840.2|4217
1649433600000|2022-04-08 16:00:00|6851.8|6848.8|6852.1|6849.1|6853.2|6850.7|6848.7|6846.5|3197
1649437200000|2022-04-08 17:00:00|6851.5|6849.7|6847|6845.2|6852.3|6849.9|6844.1|6841.8|2754
1649440800000|2022-04-08 18:00:00|6846.9|6845.1|6845|6842|6849|6846.5|6842.2|6839.7|3185
1649444400000|2022-04-08 19:00:00|6844.8|6841.8|6845.1|6842.1|6849|6846.4|6841.5|6839.7|2843
1649448000000|2022-04-08 20:00:00|6845.3|6842.3|6849|6845|6854|6850|6842|6839.5|2464
1649620800000|2022-04-10 20:00:00|6855|6843.8|6855|6845|6855|6845|6852.5|6842.5|171
1649624400000|2022-04-10 21:00:00|6852.5|6842.5|6852.4|6848.4|6859.5|6851.9|6848.5|6839|1160
1649628000000|2022-04-10 22:00:00|6852.9|6848.9|6848.9|6845.9|6859.8|6855.8|6843.3|6840.3|2664
1649631600000|2022-04-10 23:00:00|6849|6846|6833.9|6830.9|6849.2|6846.2|6833.8|6830.8|2590
1649635200000|2022-04-11 00:00:00|6833.8|6830.8|6833.9|6832.1|6839.8|6837.1|6830.2|6828.3|2918
1649638800000|2022-04-11 01:00:00|6834|6832.2|6823|6821.2|6839.4|6837.1|6822.1|6819.8|3319
1649642400000|2022-04-11 02:00:00|6822.9|6821.1|6820.3|6818.5|6824.4|6822.1|6814.5|6812.3|3729
1649646000000|2022-04-11 03:00:00|6820.4|6818.6|6827.4|6825.6|6831|6829.2|6820.2|6818.4|2763
1649649600000|2022-04-11 04:00:00|6827.5|6825.7|6837.1|6835.3|6837.2|6835.4|6827.5|6825.5|2633
1649653200000|2022-04-11 05:00:00|6837.2|6835.4|6838.8|6835.8|6839.5|6836.9|6830.5|6828.2|3170
1649656800000|2022-04-11 06:00:00|6838.3|6835.3|6827.4|6824.4|6840.9|6838.9|6825.1|6823.3|4234
1649660400000|2022-04-11 07:00:00|6827.5|6824.5|6836|6833|6841.2|6838.7|6825.4|6822.5|4745
1649664000000|2022-04-11 08:00:00|6835.6|6833.8|6833.8|6832|6838.6|6836.6|6830.9|6828.3|3514
1649667600000|2022-04-11 09:00:00|6833.6|6831.8|6846.5|6843.5|6848.2|6846.4|6831.9|6829.6|3488
1649671200000|2022-04-11 10:00:00|6846.4|6843.4|6846.7|6844.9|6854|6851.8|6842.1|6840.3|3430
1649674800000|2022-04-11 11:00:00|6846.8|6845|6843.2|6841.4|6848.3|6846.3|6836.1|6833.9|3076
1649678400000|2022-04-11 12:00:00|6843.4|6841.6|6847.4|6845.6|6848.2|6846|6836.1|6834.3|3647
1649682000000|2022-04-11 13:00:00|6847|6845.2|6827.4|6825.6|6848.3|6846.5|6827|6825|5129
1649685600000|2022-04-11 14:00:00|6827.3|6825.5|6832.7|6830.9|6837.3|6835|6826.1|6824.1|4914
1649689200000|2022-04-11 15:00:00|6833|6831.2|6826.5|6824.7|6835.3|6832.9|6826.1|6824|3804
1649692800000|2022-04-11 16:00:00|6826.4|6824.6|6827.5|6825.7|6831.4|6829.1|6823.8|6821.9|3160
1649696400000|2022-04-11 17:00:00|6827.6|6825.8|6827.6|6824.6|6832.8|6830.9|6825.9|6823.5|3307
1649700000000|2022-04-11 18:00:00|6827.5|6824.5|6839.1|6835.1|6839.8|6837.4|6825.8|6823.5|2995
1649703600000|2022-04-11 19:00:00|6839.6|6835.6|6825.6|6823.8|6841.3|6839.5|6824.9|6822.8|2692
1649707200000|2022-04-11 20:00:00|6825.3|6823.5|6827.9|6823.9|6829.5|6826.1|6823.4|6820.9|1927
1649710800000|2022-04-11 21:00:00|6828.7|6824.7|6837|6833|6839.2|6835.2|6826.8|6822.8|1901
1649714400000|2022-04-11 22:00:00|6838.4|6834.4|6826.3|6823.3|6838.6|6834.6|6824.7|6821.7|1599
1649718000000|2022-04-11 23:00:00|6826.5|6823.5|6818.7|6816.9|6827.3|6824.4|6816.8|6815|1887
1649721600000|2022-04-12 00:00:00|6818.6|6816.8|6814.8|6813|6827.8|6825|6811.8|6810|3392
1649725200000|2022-04-12 01:00:00|6814.4|6812.6|6821.1|6818.1|6821.1|6819.3|6807.1|6804.8|3543
1649728800000|2022-04-12 02:00:00|6821|6818|6830.9|6829.1|6836.3|6834.5|6819.2|6817.4|3198
1649732400000|2022-04-12 03:00:00|6831|6829.2|6826.6|6824.8|6832.1|6829.9|6823.3|6821.5|3386
1649736000000|2022-04-12 04:00:00|6826.7|6824.9|6832.2|6830.4|6833.7|6831.9|6825.4|6823.6|2264
1649739600000|2022-04-12 05:00:00|6832.1|6830.3|6837|6834|6842.9|6840.4|6830.1|6828.1|2961
1649743200000|2022-04-12 06:00:00|6837.4|6834.4|6831.1|6829.3|6839.1|6837.2|6828|6825.8|4455
1649746800000|2022-04-12 07:00:00|6831|6829.2|6829.7|6827.9|6832.2|6830.3|6824.6|6822.3|4030
1649750400000|2022-04-12 08:00:00|6829.6|6827.8|6833|6831.2|6835.6|6833.3|6825.8|6823.9|4032
1649754000000|2022-04-12 09:00:00|6832.9|6831.1|6833.6|6831.8|6837|6834.7|6828.4|6826.6|2588
1649757600000|2022-04-12 10:00:00|6833.7|6831.9|6839.9|6838.1|6841.2|6838.9|6833.2|6830.8|2312
1649761200000|2022-04-12 11:00:00|6839.8|6838|6846.9|6845.1|6847.6|6845.2|6836|6833.9|2988
1649764800000|2022-04-12 12:00:00|6847|6845.2|6877.9|6874.9|6881.2|6878.2|6836.9|6832.9|5642
1649768400000|2022-04-12 13:00:00|6877.8|6874.8|6865.4|6863.6|6877.8|6874.8|6862.7|6860.3|6549
1649772000000|2022-04-12 14:00:00|6865.6|6863.8|6878|6876.2|6884.8|6882.4|6863.6|6861.8|5675
1649775600000|2022-04-12 15:00:00|6877.8|6876|6882.1|6880.3|6890.6|6888.8|6876.9|6874.8|4405
1649779200000|2022-04-12 16:00:00|6882|6880.2|6878.1|6876.3|6889|6886.8|6870.6|6868|4895
1649782800000|2022-04-12 17:00:00|6878.5|6875.5|6867.5|6864.5|6879.4|6877.2|6864.7|6862.9|3653
1649786400000|2022-04-12 18:00:00|6867.4|6864.4|6867.7|6864.7|6868.3|6866.2|6859|6857.1|3679
1649790000000|2022-04-12 19:00:00|6867.5|6864.5|6856.7|6854.9|6867.5|6865.4|6856.2|6854.4|3208
1649793600000|2022-04-12 20:00:00|6856.8|6855|6853.7|6849.7|6856.8|6855|6850.7|6846.7|1465
1649797200000|2022-04-12 21:00:00|6857|6853|6855.4|6851.4|6864.6|6860.6|6848.1|6844.1|1931
1649800800000|2022-04-12 22:00:00|6856.1|6852.1|6859.1|6856.1|6862.2|6859.2|6854.6|6850.6|2091
1649804400000|2022-04-12 23:00:00|6859|6856|6857.3|6854.3|6862.7|6860.9|6855|6852.4|1950
1649808000000|2022-04-13 00:00:00|6856.7|6854.9|6847.9|6844.9|6859.8|6857.6|6842.6|6840.6|3152
1649811600000|2022-04-13 01:00:00|6848|6845|6866.4|6862.4|6871.8|6869|6847.6|6844.8|3944
1649815200000|2022-04-13 02:00:00|6868.5|6864.5|6859.8|6856.8|6903.7|6900.7|6858.6|6855.1|5491
1649818800000|2022-04-13 03:00:00|6859.7|6856.7|6849|6847.2|6862.2|6859.4|6844|6841.9|3425
1649822400000|2022-04-13 04:00:00|6849.4|6846.4|6820.4|6817.4|6849.4|6846.8|6811.4|6808.4|3650
1649826000000|2022-04-13 05:00:00|6820.5|6817.5|6825|6822|6829.1|6826.8|6816.7|6814.4|3881
1649829600000|2022-04-13 06:00:00|6824.5|6821.5|6794.3|6792.5|6828|6825|6793.8|6792|6013
1649833200000|2022-04-13 07:00:00|6794.4|6792.6|6803.1|6800.1|6803.8|6801.1|6789.4|6787.4|5031
1649836800000|2022-04-13 08:00:00|6803|6800|6788.3|6786.5|6803.2|6800.7|6786.3|6784.5|3849
1649840400000|2022-04-13 09:00:00|6788.4|6786.6|6781|6779.2|6793.2|6791.3|6775.1|6772.7|3553
1649844000000|2022-04-13 10:00:00|6780.9|6779.1|6779.7|6776.7|6784.9|6782.5|6774.1|6771.7|2807
1649847600000|2022-04-13 11:00:00|6779.8|6776.8|6776.9|6773.9|6789.9|6787.9|6774.2|6772.1|3867
1649851200000|2022-04-13 12:00:00|6777|6774|6768.3|6766.5|6777.1|6775.2|6756.6|6752.6|4526
1649854800000|2022-04-13 13:00:00|6768.4|6766.6|6771.5|6769.7|6777.1|6775|6761.4|6759.6|5887
1649858400000|2022-04-13 14:00:00|6772.3|6769.3|6776.5|6774.7|6782.4|6780.2|6765.1|6762.5|5577
1649862000000|2022-04-13 15:00:00|6776.4|6774.6|6785.4|6783.6|6787.2|6785.4|6776.3|6774.5|4219
1649865600000|2022-04-13 16:00:00|6785.5|6783.7|6790.1|6788.3|6796.9|6795.1|6785.4|6783.4|4148
1649869200000|2022-04-13 17:00:00|6790.2|6788.4|6785.3|6783.5|6796.1|6793.9|6783.3|6780.9|3785
1649872800000|2022-04-13 18:00:00|6785.2|6783.4|6788.3|6785.3|6794.4|6792|6783|6780.8|3769
1649876400000|2022-04-13 19:00:00|6788.2|6785.2|6793.3|6791.5|6794.6|6792.6|6785.1|6782.6|3504
1649880000000|2022-04-13 20:00:00|6793.2|6791.4|6796.9|6792.9|6799.7|6797.2|6792.4|6789.9|1692
1649883600000|2022-04-13 21:00:00|6797.8|6793.8|6800.9|6796.9|6801.5|6798.4|6786|6782|2033
1649887200000|2022-04-13 22:00:00|6800.6|6796.6|6798.4|6795.4|6801|6797.8|6795.3|6792.6|1403
1649890800000|2022-04-13 23:00:00|6798.5|6795.5|6801.2|6798.2|6805.8|6803.4|6798.2|6795.2|2045
1649894400000|2022-04-14 00:00:00|6801.3|6798.3|6805.6|6802.6|6811.1|6808.5|6801.2|6798.3|4000
1649898000000|2022-04-14 01:00:00|6805.7|6802.7|6818.7|6816.9|6820.1|6818.3|6804.4|6802|4197
1649901600000|2022-04-14 02:00:00|6818.8|6817|6819.8|6818|6823.5|6821|6813.5|6811.5|3073
1649905200000|2022-04-14 03:00:00|6820.4|6817.4|6823.9|6822.1|6829.2|6826.2|6818.4|6816|2973
1649908800000|2022-04-14 04:00:00|6824|6822.2|6827.9|6826.1|6829.3|6826.7|6818.5|6816.4|2482
1649912400000|2022-04-14 05:00:00|6827.8|6826|6827|6824|6835.8|6832.8|6825.6|6823.4|2706
1649916000000|2022-04-14 06:00:00|6826.7|6823.7|6825.2|6822.2|6833.1|6831.1|6824.4|6822|3899
1649919600000|2022-04-14 07:00:00|6825.4|6822.4|6820|6818.2|6826.6|6824.4|6818|6815.9|4110
1649923200000|2022-04-14 08:00:00|6820.1|6818.3|6817|6815.2|6822.1|6819.7|6808.6|6806.2|3576
1649926800000|2022-04-14 09:00:00|6816.9|6815.1|6821.6|6818.6|6826|6823.7|6814.5|6812.5|3144
1649930400000|2022-04-14 10:00:00|6821.7|6818.7|6818.5|6816.7|6823.2|6820.8|6813.3|6810.9|3364
1649934000000|2022-04-14 11:00:00|6818.4|6816.6|6813.2|6811.4|6825.6|6822.6|6811.8|6809.7|3904
1649937600000|2022-04-14 12:00:00|6813.3|6811.5|6812.7|6809.7|6822.5|6820.1|6810.7|6808.6|5398
1649941200000|2022-04-14 13:00:00|6812.8|6809.8|6791.2|6788.2|6815.5|6812.5|6786.7|6784.4|6171
1649944800000|2022-04-14 14:00:00|6791.1|6788.1|6785.6|6783.8|6799.3|6797.4|6780.4|6778.6|5898
1649948400000|2022-04-14 15:00:00|6785.4|6783.6|6774.6|6772.8|6792.6|6790.3|6768.5|6766.5|5149
1649952000000|2022-04-14 16:00:00|6774.7|6772.9|6782.6|6780.8|6784.8|6782.7|6773.5|6771.7|3745
1649955600000|2022-04-14 17:00:00|6782.5|6780.7|6789.1|6787.3|6790.1|6787.7|6779.3|6776.7|3656
1649959200000|2022-04-14 18:00:00|6789.2|6787.4|6803|6799|6803|6799|6786.8|6785|2918
1649962800000|2022-04-14 19:00:00|6793.4|6789.4|6789|6786|6797.8|6793.8|6787.9|6785.3|3177
1649966400000|2022-04-14 20:00:00|6788.9|6785.9|6789.5|6785.5|6790.9|6788.4|6785.6|6781.6|1481
1649970000000|2022-04-14 21:00:00|6788.7|6784.7|6787.1|6783.1|6790.7|6786.7|6786.4|6782.4|1287
1649973600000|2022-04-14 22:00:00|6787.9|6783.9|6793.6|6788.6|6800.8|6795.8|6786.3|6782.3|1635
1649977200000|2022-04-14 23:00:00|6793.7|6788.7|6783|6778|6794.4|6789.4|6776.8|6771.8|3807
1649980800000|2022-04-15 00:00:00|6782.3|6777.3|6779.4|6774.4|6786.2|6781.2|6774.4|6769.4|3343
1649984400000|2022-04-15 01:00:00|6779.5|6774.5|6780.1|6775.1|6788.7|6783.7|6776.5|6771.9|2927
1649988000000|2022-04-15 02:00:00|6779.3|6774.3|6777.3|6773.3|6789.5|6784.5|6776|6771.3|4392
1649991600000|2022-04-15 03:00:00|6777.5|6773.5|6772.5|6769.5|6777.7|6773.7|6772.1|6769|1207
1649995200000|2022-04-15 04:00:00|6772.4|6769.4|6772.4|6769.4|6772.8|6770.1|6771.4|6768.6|1194
1649998800000|2022-04-15 05:00:00|6772.3|6769.3|6770.7|6766.7|6772.5|6769.5|6769.2|6766.2|2419
1650002400000|2022-04-15 06:00:00|6770.9|6766.9|6776.5|6772.5|6790.7|6786.7|6769.2|6765.8|4962
1650006000000|2022-04-15 07:00:00|6776.8|6772.8|6773.5|6769.5|6779.5|6775.5|6770|6766.6|5328
1650009600000|2022-04-15 08:00:00|6773.4|6769.4|6782|6778|6785.5|6781.5|6771.4|6767.4|7330
1650013200000|2022-04-15 09:00:00|6782.5|6778.5|6779.3|6775.3|6785.2|6781.2|6776.5|6772.5|6847
1650016800000|2022-04-15 10:00:00|6779.4|6775.4|6777.5|6773.5|6787.1|6783.1|6773|6769|6244
1650020400000|2022-04-15 11:00:00|6777.7|6773.7|6781.7|6777.7|6783.8|6779.8|6771.7|6767.7|9324
1650024000000|2022-04-15 12:00:00|6782.4|6778.4|6781.9|6777.9|6789|6785|6780.5|6776.5|8163
1650027600000|2022-04-15 13:00:00|6782|6778|6777.9|6773.9|6784.7|6780.7|6777.1|6773.1|4333
1650031200000|2022-04-15 14:00:00|6776|6772|6777.6|6773.6|6782.8|6778.8|6772.1|6768.1|5049
1650034800000|2022-04-15 15:00:00|6776.8|6772.8|6777.4|6773.4|6782.9|6778.9|6770.4|6766.4|4256
1650038400000|2022-04-15 16:00:00|6777.3|6773.3|6773.3|6769.3|6778.5|6774.5|6768.9|6764.9|3357
1650042000000|2022-04-15 17:00:00|6773.1|6769.1|6773.6|6769.6|6778.8|6774.8|6769.2|6765.2|3747
1650045600000|2022-04-15 18:00:00|6773.7|6769.7|6776|6772|6781.7|6777.7|6772|6768|4898
1650049200000|2022-04-15 19:00:00|6776.2|6772.2|6767.6|6763.6|6779.2|6775.2|6763|6759|3519
1650052800000|2022-04-15 20:00:00|6767.9|6763.9|6762.2|6758.2|6773.2|6769.2|6759.8|6755.8|2412
1650225600000|2022-04-17 20:00:00|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|6764.3|6759.3|1
1650229200000|2022-04-17 21:00:00|6780.4|6770.4|6773.2|6769.2|6784.5|6777|6770.9|6766.9|901
1650232800000|2022-04-17 22:00:00|6773.6|6769.6|6778.2|6775.2|6778.3|6775.3|6767.2|6763.2|2393
1650236400000|2022-04-17 23:00:00|6777.9|6774.9|6762|6759|6777.9|6774.9|6760.5|6757.5|3020
1650240000000|2022-04-18 00:00:00|6761.9|6758.9|6753.7|6750.7|6762.2|6759.8|6749.5|6747.1|3597
1650243600000|2022-04-18 01:00:00|6753.8|6750.8|6751.5|6748.5|6757.8|6755.4|6749.4|6747.3|4186
1650247200000|2022-04-18 02:00:00|6751.6|6748.6|6742.1|6740.3|6753.7|6751.5|6740.9|6738.6|2822
1650250800000|2022-04-18 03:00:00|6742.3|6740.5|6730.4|6727.4|6743.4|6740.9|6729.6|6727.3|2593
1650254400000|2022-04-18 04:00:00|6730.3|6727.3|6727.8|6726|6733.4|6731.1|6726.1|6723.8|2414
1650258000000|2022-04-18 05:00:00|6728.5|6725.5|6730.7|6728.9|6731.5|6729.3|6726.9|6724.3|2611
1650261600000|2022-04-18 06:00:00|6730.8|6729|6732.1|6729.1|6736.3|6734.2|6727.3|6724.9|2847
1650265200000|2022-04-18 07:00:00|6732|6729|6735.6|6732.6|6736.9|6734.7|6729.5|6726.6|3156
1650268800000|2022-04-18 08:00:00|6735.5|6732.5|6734.8|6731.8|6739.4|6736.7|6732|6729.4|3005
1650272400000|2022-04-18 09:00:00|6734.7|6731.7|6736.8|6733.8|6739.3|6736.7|6733.5|6731|2617
1650276000000|2022-04-18 10:00:00|6736.3|6733.3|6742.1|6740.3|6742.6|6740.4|6734.9|6732.1|2646
1650279600000|2022-04-18 11:00:00|6742|6740.2|6735.4|6732.4|6745.2|6742.8|6734|6731.2|2616
1650283200000|2022-04-18 12:00:00|6735.3|6732.3|6737|6734|6741.2|6738.6|6728.5|6725.8|3657
1650286800000|2022-04-18 13:00:00|6737.1|6734.1|6732.1|6729.1|6744.1|6741.1|6731.1|6728.6|5352
1650290400000|2022-04-18 14:00:00|6731.4|6729.6|6729.7|6726.7|6735.3|6732.9|6725.9|6723.4|4618
1650294000000|2022-04-18 15:00:00|6729.4|6727.6|6723|6720|6733.7|6731.3|6721.4|6718.9|3739
1650297600000|2022-04-18 16:00:00|6723.1|6720.1|6721|6718|6726.3|6723.8|6716.4|6714|3711
1650301200000|2022-04-18 17:00:00|6721.1|6718.1|6728.1|6725.1|6730.4|6727.5|6718.4|6715.9|3058
1650304800000|2022-04-18 18:00:00|6728|6725|6725.9|6721.9|6731.1|6728.6|6725.4|6721.8|3469
1650308400000|2022-04-18 19:00:00|6724.6|6720.6|6728.8|6725.8|6729.4|6726.8|6723.3|6720.6|2675
1650312000000|2022-04-18 20:00:00|6728.7|6725.7|6735.3|6731.3|6738.9|6734.9|6727.2|6724.7|1751
1650315600000|2022-04-18 21:00:00|6734.4|6730.4|6731.8|6727.8|6740.6|6736.6|6727.6|6723.6|2057
1650319200000|2022-04-18 22:00:00|6731.7|6727.7|6739.2|6736.2|6740.7|6737.7|6730.3|6726.3|2675
1650322800000|2022-04-18 23:00:00|6739.1|6736.1|6735.6|6733.8|6739.5|6736.5|6728.5|6726.1|2360
1650326400000|2022-04-19 00:00:00|6735.2|6733.4|6725.6|6723.8|6741.4|6739.5|6724.5|6722.3|3714
1650330000000|2022-04-19 01:00:00|6725.5|6723.7|6732.3|6730.5|6736.4|6733.8|6724.5|6722.3|3816
1650333600000|2022-04-19 02:00:00|6732.4|6730.6|6729.7|6727.9|6733.1|6730.9|6720.9|6718.7|3329
1650337200000|2022-04-19 03:00:00|6729.6|6727.8|6736.9|6735.1|6741.5|6739.1|6728.5|6726.3|3247
1650340800000|2022-04-19 04:00:00|6737|6735.2|6741.3|6738.3|6742.5|6740.2|6735.6|6733.5|2490
1650344400000|2022-04-19 05:00:00|6741.2|6738.2|6735.7|6733.9|6742.2|6739.2|6733.5|6731.7|3349
1650348000000|2022-04-19 06:00:00|6735.3|6733.5|6736.7|6734.9|6743.2|6740.5|6734.4|6732.6|4122
1650351600000|2022-04-19 07:00:00|6736.8|6735|6752.3|6749.3|6754|6751|6733.9|6731.6|4889
1650355200000|2022-04-19 08:00:00|6752.2|6749.2|6765.3|6763.5|6765.3|6763.5|6751.4|6749.2|4470
1650358800000|2022-04-19 09:00:00|6765.2|6763.4|6747.1|6745.3|6765.7|6763.4|6745.8|6743.5|3874
1650362400000|2022-04-19 10:00:00|6747|6745.2|6740.8|6737.8|6747.6|6745.5|6739.5|6736.5|3010
1650366000000|2022-04-19 11:00:00|6740.6|6737.6|6740.2|6737.2|6740.9|6738|6729.5|6726.5|3547
1650369600000|2022-04-19 12:00:00|6739.8|6736.8|6727.3|6725.5|6747.7|6745|6724.2|6722.2|4197
1650373200000|2022-04-19 13:00:00|6727.4|6725.6|6740.8|6737.8|6743.5|6741.1|6724.3|6722.1|5837
1650376800000|2022-04-19 14:00:00|6740.7|6737.7|6733.6|6731.8|6746.2|6744.4|6731.2|6729.4|5588
1650380400000|2022-04-19 15:00:00|6733.7|6731.9|6727.8|6726|6735.5|6733.3|6724.8|6722.4|3835
1650384000000|2022-04-19 16:00:00|6728|6726.2|6731|6729.2|6732.2|6730.4|6723.7|6721.9|2822
1650387600000|2022-04-19 17:00:00|6731.1|6729.3|6730.5|6728.7|6734.6|6732.8|6728.4|6725.9|2943
1650391200000|2022-04-19 18:00:00|6730.4|6728.6|6731.2|6728.2|6732.5|6730.4|6723|6721.2|3626
1650394800000|2022-04-19 19:00:00|6730.6|6727.6|6732.2|6730.4|6735.2|6733|6730.3|6726.3|2990
1650398400000|2022-04-19 20:00:00|6732.3|6730.5|6739|6735|6740.2|6736.2|6728.8|6726.8|2195
1650402000000|2022-04-19 21:00:00|6739.2|6735.2|6735.4|6731.4|6740.5|6736.5|6729|6725|1610
1650405600000|2022-04-19 22:00:00|6735.3|6731.3|6739.9|6736.9|6745.3|6742.3|6734.4|6730.4|2592
1650409200000|2022-04-19 23:00:00|6740.6|6737.6|6746.6|6744.8|6748.4|6745.7|6737.1|6734.1|2517
1650412800000|2022-04-20 00:00:00|6747|6744|6750.8|6749|6753.9|6752|6743.8|6741.3|3070
1650416400000|2022-04-20 01:00:00|6750.7|6748.9|6762.8|6761|6764.4|6761.6|6735.4|6733.1|5478
1650420000000|2022-04-20 02:00:00|6762.9|6761.1|6761.5|6758.5|6771.1|6768.1|6757.5|6754.6|4211
1650423600000|2022-04-20 03:00:00|6761.6|6758.6|6755.6|6752.6|6765|6762|6753.8|6751.4|3510
1650427200000|2022-04-20 04:00:00|6755.5|6752.5|6770.8|6769|6771.5|6769.1|6751.9|6749.3|3109
1650430800000|2022-04-20 05:00:00|6770.9|6769.1|6769|6766|6775|6772.4|6763.5|6761.1|3480
1650434400000|2022-04-20 06:00:00|6768.5|6765.5|6763.4|6761.6|6771.1|6768.9|6757.3|6754.4|3919
1650438000000|2022-04-20 07:00:00|6763.5|6761.7|6770.6|6767.6|6778.2|6775.8|6757|6754.3|4966
1650441600000|2022-04-20 08:00:00|6770.5|6767.5|6786.5|6784.7|6791.5|6789.7|6766.7|6764.8|3916
1650445200000|2022-04-20 09:00:00|6786.6|6784.8|6785.6|6783.8|6790.7|6788|6780.8|6778.7|4272
1650448800000|2022-04-20 10:00:00|6785.5|6783.7|6796.9|6795.1|6801.1|6798.7|6785.2|6782.9|3275
1650452400000|2022-04-20 11:00:00|6797.6|6794.6|6792.3|6790.5|6797.8|6796|6788.1|6785.8|3552
1650456000000|2022-04-20 12:00:00|6792.2|6790.4|6783.4|6781.6|6798.2|6795.9|6777|6774.8|4315
1650459600000|2022-04-20 13:00:00|6783.1|6781.3|6789|6786|6794.7|6792.6|6783|6781.2|4579
1650463200000|2022-04-20 14:00:00|6788.9|6785.9|6809.6|6807.8|6813.1|6810.8|6783.3|6781.5|4848
1650466800000|2022-04-20 15:00:00|6809.5|6807.7|6810.2|6808.4|6814.6|6812.7|6805.3|6803|3889
1650470400000|2022-04-20 16:00:00|6810.1|6808.3|6801.2|6799.4|6810.7|6808.9|6800.9|6798.6|3396
1650474000000|2022-04-20 17:00:00|6801.1|6799.3|6806.2|6804.4|6807|6804.6|6800.6|6798.6|3776
1650477600000|2022-04-20 18:00:00|6806.3|6804.5|6798.8|6794.8|6810.5|6808.1|6796.4|6793.9|3144
1650481200000|2022-04-20 19:00:00|6797.7|6795.9|6807.1|6805.3|6807.5|6805.5|6797.1|6793.6|3209
1650484800000|2022-04-20 20:00:00|6806.9|6805.1|6808.3|6804.3|6811|6807.7|6802.8|6801|2048
1650488400000|2022-04-20 21:00:00|6810|6806|6809|6805|6813|6809|6805.5|6801.5|1848
1650492000000|2022-04-20 22:00:00|6808.4|6804.4|6773.6|6770.6|6811.8|6808.9|6767.8|6765.3|4033
1650495600000|2022-04-20 23:00:00|6774.2|6771.2|6783.1|6781.3|6787.9|6785.6|6773.5|6770.5|2664
1650499200000|2022-04-21 00:00:00|6782.6|6780.8|6778|6775|6790.1|6788.3|6772.3|6769.9|3911
1650502800000|2022-04-21 01:00:00|6778.1|6775.1|6780.6|6778.8|6785.4|6783.3|6772.6|6770.1|4242
1650506400000|2022-04-21 02:00:00|6780.5|6778.7|6776.4|6774.6|6783.4|6781.6|6774.8|6773|2828
1650510000000|2022-04-21 03:00:00|6776.3|6774.5|6780.9|6779.1|6783.6|6781.8|6775.9|6774.1|2761
1650513600000|2022-04-21 04:00:00|6780.7|6778.9|6790.3|6788.5|6790.7|6788.9|6780.4|6778.6|2601
1650517200000|2022-04-21 05:00:00|6790.2|6788.4|6788.6|6786.8|6797.6|6795.8|6787.1|6785.3|3895
1650520800000|2022-04-21 06:00:00|6788.7|6786.9|6788.7|6786.9|6793.3|6791.4|6778.4|6775.8|4568
1650524400000|2022-04-21 07:00:00|6788.8|6787|6804.2|6802.4|6804.8|6803|6781.1|6779.3|4965
1650528000000|2022-04-21 08:00:00|6804.1|6802.3|6798.9|6797.1|6805.2|6803.4|6792.4|6790.6|4652
1650531600000|2022-04-21 09:00:00|6799|6797.2|6788.4|6786.6|6799.8|6798|6787.6|6785.8|3328
1650535200000|2022-04-21 10:00:00|6788.3|6786.5|6793.9|6792.1|6796.1|6794.3|6783.8|6781.3|3518
1650538800000|2022-04-21 11:00:00|6794|6792.2|6777.6|6775.8|6794.3|6792.5|6777.2|6775.4|4166
1650542400000|2022-04-21 12:00:00|6777.5|6775.7|6785.8|6784|6789.9|6788.1|6776.1|6774.3|4233
1650546000000|2022-04-21 13:00:00|6785.7|6783.9|6775|6772|6796.1|6794.3|6773.4|6770.8|4490
1650549600000|2022-04-21 14:00:00|6774.9|6771.9|6752.9|6751.1|6778.4|6776.6|6751.4|6749.2|4332
1650553200000|2022-04-21 15:00:00|6752.7|6750.9|6738.4|6736.6|6757.2|6755.4|6734.2|6732.4|4257
1650556800000|2022-04-21 16:00:00|6738.5|6736.7|6730.9|6729.1|6742.6|6740.8|6730.8|6729|3596
1650560400000|2022-04-21 17:00:00|6731|6729.2|6737.3|6735.5|6743.6|6741.8|6727.9|6725.5|4252
1650564000000|2022-04-21 18:00:00|6737.1|6735.3|6734|6730.7|6739.1|6736.9|6729.5|6727.5|3724
1650567600000|2022-04-21 19:00:00|6733.7|6730.2|6734.2|6732.4|6736.4|6734.2|6729|6727.1|3205
1650571200000|2022-04-21 20:00:00|6734.6|6732.8|6747.1|6743.1|6747.6|6743.6|6732.5|6729.7|2406
1650574800000|2022-04-21 21:00:00|6743.6|6739.6|6736|6732|6750.5|6746.5|6732.7|6728.7|1587
1650578400000|2022-04-21 22:00:00|6736.1|6732.1|6735.6|6732.6|6737.6|6734.6|6732.1|6729.1|2240
1650582000000|2022-04-21 23:00:00|6735.7|6732.7|6722.7|6720.9|6738.1|6736|6722.5|6720.7|2743
1650585600000|2022-04-22 00:00:00|6723.1|6721.3|6719.7|6717.9|6728.4|6726.6|6717.7|6715.9|4127
1650589200000|2022-04-22 01:00:00|6719.8|6718|6718.3|6716.5|6727.3|6725.5|6710.2|6707.8|4369
1650592800000|2022-04-22 02:00:00|6718.2|6716.4|6713.5|6711.7|6719.3|6717.5|6709.1|6707.3|3746
1650596400000|2022-04-22 03:00:00|6713.4|6711.6|6702.5|6700.7|6713.7|6711.9|6700.1|6698.3|3515
1650600000000|2022-04-22 04:00:00|6702.7|6700.9|6699|6697.2|6703.5|6701.1|6693|6691.2|3264
1650603600000|2022-04-22 05:00:00|6699.1|6697.3|6695.1|6693.3|6701.8|6700|6688.1|6686.3|4084
1650607200000|2022-04-22 06:00:00|6695|6693.2|6682.9|6681.1|6703.7|6701.9|6679.5|6677.4|5447
1650610800000|2022-04-22 07:00:00|6683|6681.2|6687.5|6685.7|6690.7|6688.9|6679.2|6677.4|5790
1650614400000|2022-04-22 08:00:00|6687.3|6685.5|6674.9|6673.1|6689.6|6687.8|6673.9|6672.1|4908
1650618000000|2022-04-22 09:00:00|6675|6673.2|6670.4|6668.6|6681.1|6679.3|6669.1|6667.3|4073
1650621600000|2022-04-22 10:00:00|6670|6668.2|6679.5|6677.7|6681.1|6679.3|6668.9|6667.1|3978
1650625200000|2022-04-22 11:00:00|6679.6|6677.8|6686.7|6684.9|6691.1|6689.3|6679.4|6677.6|4004
1650628800000|2022-04-22 12:00:00|6686.6|6684.8|6675.9|6674.1|6688.9|6687.1|6673.7|6671.7|5068
1650632400000|2022-04-22 13:00:00|6676|6674.2|6652.9|6651.1|6676.8|6675|6651.9|6650.1|4737
1650636000000|2022-04-22 14:00:00|6653|6651.2|6635.1|6633.3|6654.4|6652.6|6628.9|6627.1|4339
1650639600000|2022-04-22 15:00:00|6634.9|6633.1|6638|6636.2|6640.7|6638.9|6627.7|6625.9|4522
1650643200000|2022-04-22 16:00:00|6638.1|6636.3|6628.4|6626.6|6640.3|6638.5|6627.8|6626|3736
1650646800000|2022-04-22 17:00:00|6628.5|6626.7|6629.5|6627.7|6633.8|6632|6626.8|6625|3157
1650650400000|2022-04-22 18:00:00|6629.3|6627.5|6629.6|6627.8|6636|6634.2|6627.4|6625.6|3899
1650654000000|2022-04-22 19:00:00|6630.3|6628.5|6635|6633.2|6643.2|6640.8|6630.3|6628.4|4387
1650657600000|2022-04-22 20:00:00|6635.3|6633.5|6637|6633|6639.9|6637.8|6633.3|6630.1|2748
1650830400000|2022-04-24 20:00:00|6630.9|6625.1|6634|6625.5|6636.3|6628|6629.8|6623.5|337
1650834000000|2022-04-24 21:00:00|6632.8|6627|6643.1|6639.1|6648.9|6644.9|6630.4|6625.5|1627
1650837600000|2022-04-24 22:00:00|6642|6638|6632.8|6629.8|6643.9|6639.9|6622.4|6618.9|3161
1650841200000|2022-04-24 23:00:00|6633.1|6630.1|6623.1|6621.3|6633.3|6630.3|6623.1|6621.2|2726
1650844800000|2022-04-25 00:00:00|6623.2|6621.4|6617.3|6615.5|6625.8|6624|6615.3|6613.5|3980
1650848400000|2022-04-25 01:00:00|6617.7|6615.9|6607.1|6605.3|6619.4|6617.6|6599.2|6597.4|4761
1650852000000|2022-04-25 02:00:00|6607.2|6605.4|6606|6604.2|6608.3|6606.5|6602.1|6600.3|4475
1650855600000|2022-04-25 03:00:00|6606.1|6604.3|6603|6601.2|6610.6|6608.8|6602.4|6600.6|3136
1650859200000|2022-04-25 04:00:00|6603.1|6601.3|6593.8|6592|6605.4|6603.6|6591.7|6589.4|2909
1650862800000|2022-04-25 05:00:00|6594.2|6592.4|6590.1|6588.3|6600.1|6598.3|6586|6584.2|3945
1650866400000|2022-04-25 06:00:00|6588.7|6586.9|6586.9|6585.1|6597.2|6595.1|6583.2|6581.4|5942
1650870000000|2022-04-25 07:00:00|6586.7|6584.9|6618.9|6617.1|6619.7|6617.8|6586|6584.2|5951
1650873600000|2022-04-25 08:00:00|6619.1|6617.3|6616.5|6614.7|6635.1|6633.3|6614.4|6612.6|5646
1650877200000|2022-04-25 09:00:00|6616.4|6614.6|6604.7|6602.9|6618.2|6616.4|6600.6|6598.8|5038
1650880800000|2022-04-25 10:00:00|6604.8|6603|6599.9|6598.1|6606.7|6604.9|6593.3|6591.5|4402
1650884400000|2022-04-25 11:00:00|6599.8|6598|6620.1|6618.3|6621.7|6619.3|6592.8|6591|5796
1650888000000|2022-04-25 12:00:00|6619.7|6617.9|6615.2|6613.4|6624.2|6622.4|6609.5|6607.7|5640
1650891600000|2022-04-25 13:00:00|6615.3|6613.5|6595.6|6593.8|6616.4|6614.6|6591.3|6589.5|5105
1650895200000|2022-04-25 14:00:00|6595.7|6593.9|6595.6|6593.8|6603.8|6602|6589.4|6587.6|4148
1650898800000|2022-04-25 15:00:00|6595.5|6593.7|6598.3|6596.5|6604.3|6602.5|6594.1|6592.3|4333
1650902400000|2022-04-25 16:00:00|6598.2|6596.4|6609.5|6607.7|6616.2|6614.3|6596.3|6594.5|5380
1650906000000|2022-04-25 17:00:00|6609.4|6607.6|6610.8|6609|6614.7|6612.9|6603.6|6601.8|4971
1650909600000|2022-04-25 18:00:00|6610.7|6608.9|6614.5|6610.5|6620.6|6618.8|6606.3|6604.5|5082
1650913200000|2022-04-25 19:00:00|6615.3|6611.3|6618.8|6617|6622.2|6620.4|6610.1|6608.3|4190
1650916800000|2022-04-25 20:00:00|6618.9|6617.1|6618.4|6614.4|6624.5|6621.3|6617|6613.1|1987
1650920400000|2022-04-25 21:00:00|6618.5|6614.5|6623.1|6619.1|6624.3|6620.3|6611.7|6607.7|1387
1650924000000|2022-04-25 22:00:00|6622.9|6618.9|6620.1|6617.1|6624.4|6620.4|6615.9|6612.9|2796
1650927600000|2022-04-25 23:00:00|6620|6617|6617.6|6615.8|6622.8|6621|6613.5|6611.1|2537
1650931200000|2022-04-26 00:00:00|6617.8|6616|6628|6626.2|6629.1|6627.3|6610.4|6608.6|4085
1650934800000|2022-04-26 01:00:00|6627.7|6625.9|6623.2|6621.4|6630.4|6628.6|6616.2|6614.4|4740
1650938400000|2022-04-26 02:00:00|6623.1|6621.3|6633.4|6631.6|6634.8|6633|6618.6|6616.8|4221
1650942000000|2022-04-26 03:00:00|6633.5|6631.7|6636.5|6634.7|6646.4|6644.6|6633.4|6631.6|3995
1650945600000|2022-04-26 04:00:00|6636.6|6634.8|6643.9|6642.1|6645.5|6643.7|6635.1|6633.3|2443
1650949200000|2022-04-26 05:00:00|6644.1|6642.3|6642.7|6640.9|6646.2|6644.4|6638.7|6636.9|2840
1650952800000|2022-04-26 06:00:00|6642.2|6640.4|6627.4|6625.6|6644|6641.6|6626.3|6624.5|4959
1650956400000|2022-04-26 07:00:00|6627.5|6625.7|6623.9|6622.1|6633.4|6631.6|6616.5|6614.7|5052
1650960000000|2022-04-26 08:00:00|6623.8|6622|6632.2|6630.4|6634|6632.2|6623.8|6622|4479
1650963600000|2022-04-26 09:00:00|6632.3|6630.5|6635.3|6633.5|6639.3|6637.5|6629.2|6627.4|3479
1650967200000|2022-04-26 10:00:00|6635.4|6633.6|6635.7|6633.9|6643.9|6642.1|6631.9|6630.1|3327
1650970800000|2022-04-26 11:00:00|6636|6634.2|6631.2|6629.4|6640.2|6638.4|6629.1|6627.3|3970
1650974400000|2022-04-26 12:00:00|6631.1|6629.3|6618.6|6616.8|6633.4|6631.6|6616.6|6614.8|4414
1650978000000|2022-04-26 13:00:00|6618.7|6616.9|6611.1|6608.1|6624.8|6623|6608.4|6606.6|4436
1650981600000|2022-04-26 14:00:00|6611.2|6608.2|6589|6587.2|6611.2|6609|6588.8|6587|5000
1650985200000|2022-04-26 15:00:00|6589.1|6587.3|6581.5|6579.7|6594.9|6593.1|6579.9|6578.1|4518
1650988800000|2022-04-26 16:00:00|6581.7|6579.9|6590.7|6588.9|6594.9|6593.1|6581.7|6579.9|3718
1650992400000|2022-04-26 17:00:00|6590.8|6589|6581.1|6579.3|6591.8|6590|6580.1|6578.3|3199
1650996000000|2022-04-26 18:00:00|6581|6579.2|6581.5|6579.7|6586.9|6585.1|6579.7|6577.9|3645
1650999600000|2022-04-26 19:00:00|6581.8|6578.8|6572.7|6570.9|6582|6580.1|6570.6|6568.8|3363
1651003200000|2022-04-26 20:00:00|6572.5|6570.7|6564.5|6561.5|6575|6573.2|6562.7|6560.4|2782
1651006800000|2022-04-26 21:00:00|6565.3|6561.3|6565.1|6561.1|6566.2|6562.9|6562.8|6558.8|877
1651010400000|2022-04-26 22:00:00|6565|6561|6570.1|6567.1|6572.5|6569.5|6562.4|6560|2338
1651014000000|2022-04-26 23:00:00|6570.2|6568.4|6574.9|6573.1|6579.3|6577.5|6569.6|6567.6|2510
1651017600000|2022-04-27 00:00:00|6575.1|6573.3|6568.3|6566.5|6580.1|6578.3|6565.2|6563.4|3586
1651021200000|2022-04-27 01:00:00|6568.2|6566.4|6572.9|6571.1|6586.8|6584.2|6564.2|6562.4|5052
1651024800000|2022-04-27 02:00:00|6572.8|6571|6566.2|6564.4|6576.4|6574.6|6562.4|6560.6|4369
1651028400000|2022-04-27 03:00:00|6567.1|6565.3|6564|6562.2|6575.1|6573.3|6562.8|6561|3659
1651032000000|2022-04-27 04:00:00|6564.1|6562.3|6581|6579.2|6581.1|6579.3|6562.2|6560.4|2785
1651035600000|2022-04-27 05:00:00|6580.9|6579.1|6582.4|6579.4|6592.1|6590.3|6580.2|6578.4|3732
1651039200000|2022-04-27 06:00:00|6581.9|6580.1|6574.5|6572.7|6582.7|6580.7|6570|6568.2|5154
1651042800000|2022-04-27 07:00:00|6574.8|6573|6575.4|6573.6|6579|6576.5|6552.3|6549.9|5919
1651046400000|2022-04-27 08:00:00|6575.9|6574.1|6570.2|6568.4|6581.3|6579.5|6566.5|6564.6|5137
1651050000000|2022-04-27 09:00:00|6570.1|6568.3|6577|6575.2|6578.3|6576.5|6568|6566.2|4271
1651053600000|2022-04-27 10:00:00|6577.1|6575.3|6587.9|6586.1|6589.1|6586.7|6573|6571.2|4477
1651057200000|2022-04-27 11:00:00|6588|6586.2|6568.4|6566.6|6588.1|6586.3|6567.9|6566.1|4197
1651060800000|2022-04-27 12:00:00|6568.3|6566.5|6555.4|6553.6|6570.6|6568.8|6552.8|6551|4825
1651064400000|2022-04-27 13:00:00|6555.7|6553.9|6559.6|6557.8|6563.1|6561.3|6542.1|6540.3|5799
1651068000000|2022-04-27 14:00:00|6559.5|6557.7|6529.2|6527.4|6561.7|6559.9|6528.6|6526.8|6537
1651071600000|2022-04-27 15:00:00|6529.4|6527.6|6537.6|6535.8|6540|6538.2|6528.8|6527|5283
1651075200000|2022-04-27 16:00:00|6537.5|6535.7|6558.7|6556.9|6565.2|6563.4|6536.4|6534.6|4909
1651078800000|2022-04-27 17:00:00|6558.8|6557|6561.1|6559.3|6563.1|6561.3|6553.4|6551.6|4629
1651082400000|2022-04-27 18:00:00|6561|6559.2|6545.2|6541.2|6561.2|6559.4|6541.3|6539.4|4294
1651086000000|2022-04-27 19:00:00|6546.6|6542.6|6543.8|6542|6549.7|6545.7|6538.2|6536.4|4434
1651089600000|2022-04-27 20:00:00|6543.7|6541.9|6545|6541|6549.4|6545.4|6540.1|6538.3|2453
1651093200000|2022-04-27 21:00:00|6547.1|6543.1|6544.5|6540.5|6550.5|6546.5|6541.9|6537.9|1955
1651096800000|2022-04-27 22:00:00|6544.7|6540.7|6543.1|6541.3|6547.6|6543.6|6539.1|6536.6|1954
1651100400000|2022-04-27 23:00:00|6543.5|6541.7|6540.8|6539|6544.8|6543|6539|6537.2|1870
1651104000000|2022-04-28 00:00:00|6540.7|6538.9|6531.6|6528.6|6541.5|6539.5|6526.4|6524.6|3737
1651107600000|2022-04-28 01:00:00|6531.7|6528.7|6531.6|6529.8|6538.4|6536.6|6522.3|6520.4|4309
1651111200000|2022-04-28 02:00:00|6531.7|6529.9|6531|6528|6533.3|6531.5|6524.6|6522.8|3204
1651114800000|2022-04-28 03:00:00|6530.8|6527.8|6499.9|6498.1|6532.5|6529.5|6498.4|6496.6|5427
1651118400000|2022-04-28 04:00:00|6499.5|6497.7|6496.7|6494.9|6502.4|6500.6|6487.9|6485.8|3850
1651122000000|2022-04-28 05:00:00|6496.6|6494.8|6495.1|6492.1|6501.1|6498.1|6473.5|6470.5|5335
1651125600000|2022-04-28 06:00:00|6494.8|6491.8|6510.4|6507.4|6511.6|6509.6|6492|6489.4|5334
1651129200000|2022-04-28 07:00:00|6509.7|6507.9|6534.8|6533|6540.5|6538.7|6507.7|6505|6486
1651132800000|2022-04-28 08:00:00|6535|6533.2|6514.6|6512.8|6536.4|6534.6|6513.8|6511.8|4438
1651136400000|2022-04-28 09:00:00|6514.5|6512.7|6497.5|6495.7|6518.3|6516.5|6496.5|6494.7|4392
1651140000000|2022-04-28 10:00:00|6497.6|6495.8|6478.1|6476.3|6500.2|6498.4|6476.7|6474.9|4376
1651143600000|2022-04-28 11:00:00|6478.2|6476.4|6467.5|6465.7|6485.9|6484.1|6465.8|6464|4723
1651147200000|2022-04-28 12:00:00|6467.4|6465.6|6456.3|6454.5|6490.5|6486.5|6455.5|6453.7|6107
1651150800000|2022-04-28 13:00:00|6456.2|6454.4|6477.1|6475.3|6479.8|6478|6455.3|6453.5|5983
1651154400000|2022-04-28 14:00:00|6477|6475.2|6471|6469.2|6477.1|6475.3|6452.9|6451.1|6175
1651158000000|2022-04-28 15:00:00|6471.1|6469.3|6475.8|6474|6486.6|6484.8|6470|6468.2|5616
1651161600000|2022-04-28 16:00:00|6475.7|6473.9|6498.1|6496.3|6499.4|6497.6|6472.6|6470.8|5149
1651165200000|2022-04-28 17:00:00|6498|6496.2|6494.4|6492.6|6508.1|6506.1|6492.7|6490.9|5158
1651168800000|2022-04-28 18:00:00|6494.3|6492.5|6488.5|6484.5|6498.1|6496.3|6485.1|6483.3|3159
1651172400000|2022-04-28 19:00:00|6488.6|6484.6|6493|6491.2|6494.7|6492.4|6486.3|6482.3|2986
1651176000000|2022-04-28 20:00:00|6492.8|6491|6492.3|6488.3|6494.3|6491.8|6487.5|6485.1|2147
1651179600000|2022-04-28 21:00:00|6492.4|6488.4|6492.2|6488.2|6495|6491|6490.4|6486.4|1505
1651183200000|2022-04-28 22:00:00|6492.1|6488.1|6491.4|6488.4|6493|6489.4|6487.9|6484.9|2182
1651186800000|2022-04-28 23:00:00|6491.5|6488.5|6494.2|6492.4|6495|6493|6488.6|6486.2|2194
1651190400000|2022-04-29 00:00:00|6494.7|6492.9|6500.2|6498.4|6506.4|6504.6|6490.9|6489.1|3290
1651194000000|2022-04-29 01:00:00|6500.3|6498.5|6504.5|6502.7|6516|6513.5|6499.3|6497.5|4254
1651197600000|2022-04-29 02:00:00|6504.6|6502.8|6495.2|6493.4|6507.2|6505.4|6487.4|6485|4245
1651201200000|2022-04-29 03:00:00|6495.1|6493.3|6504.5|6502.7|6509.7|6507.9|6494.8|6493|3974
1651204800000|2022-04-29 04:00:00|6504.4|6502.6|6512.7|6510.9|6513.6|6511.8|6500.8|6499|3036
1651208400000|2022-04-29 05:00:00|6512.4|6510.6|6515.9|6512.9|6531.6|6529|6511.8|6510|4999
1651212000000|2022-04-29 06:00:00|6515.8|6512.8|6519.3|6517.5|6531|6529.2|6512.7|6510.8|5125
1651215600000|2022-04-29 07:00:00|6519.2|6517.4|6532.6|6530.8|6535.7|6533.9|6512.8|6511|5188
1651219200000|2022-04-29 08:00:00|6532.7|6530.9|6523.2|6521.4|6534.8|6533|6521.4|6519.6|4385
1651222800000|2022-04-29 09:00:00|6523.3|6521.5|6527.3|6525.5|6530|6528.2|6519.8|6518|4167
1651226400000|2022-04-29 10:00:00|6527.2|6525.4|6538.6|6536.8|6538.8|6537|6524.3|6522.5|3426
1651230000000|2022-04-29 11:00:00|6538.7|6536.9|6531.9|6530.1|6544.2|6542.4|6529.8|6527.9|4338
1651233600000|2022-04-29 12:00:00|6532.1|6530.3|6532.5|6530.7|6541.2|6539|6518.1|6515.8|5598
1651237200000|2022-04-29 13:00:00|6532.2|6530.4|6527.3|6524.3|6535.6|6533.2|6516.9|6515.1|5414
1651240800000|2022-04-29 14:00:00|6526.6|6524.8|6495.8|6494|6530.8|6529|6487.7|6485.9|6130
1651244400000|2022-04-29 15:00:00|6495.9|6494.1|6476.5|6474.7|6497.4|6494.4|6472.6|6470.8|6203
1651248000000|2022-04-29 16:00:00|6476.6|6474.8|6461.6|6459.8|6477.3|6475.2|6458.9|6457.1|4630
1651251600000|2022-04-29 17:00:00|6461.7|6459.9|6475.7|6473.9|6480.4|6478.2|6459|6457.2|4391
1651255200000|2022-04-29 18:00:00|6475.4|6473.6|6469.6|6466.6|6479|6476.5|6466|6463.7|4011
1651258800000|2022-04-29 19:00:00|6469.5|6466.5|6456.1|6454.3|6471.6|6469.2|6454.5|6452|4597
1651262400000|2022-04-29 20:00:00|6456.7|6453.7|6458.7|6454.7|6461.2|6457.5|6452.6|6450.2|2353
1651435200000|2022-05-01 20:00:00|6478.2|6468.2|6475.8|6465.8|6478.2|6468.2|6473.8|6463.8|31
1651438800000|2022-05-01 21:00:00|6474|6464|6465.2|6461.2|6474|6467.3|6459.9|6455.9|439
1651442400000|2022-05-01 22:00:00|6466.2|6462.2|6462.2|6459.2|6469.4|6466.9|6456.3|6453.4|4050
1651446000000|2022-05-01 23:00:00|6462.3|6459.3|6455.1|6453.3|6469.8|6468|6454.5|6452.2|4125
1651449600000|2022-05-02 00:00:00|6455.2|6453.4|6453.9|6452.1|6475.3|6473.1|6451.5|6449.2|5082
1651453200000|2022-05-02 01:00:00|6454.4|6451.4|6436.9|6435.1|6457.5|6455.7|6435.1|6433.3|4046
1651456800000|2022-05-02 02:00:00|6436.8|6435|6425|6423.2|6438.7|6436.9|6422.6|6420.3|3928
1651460400000|2022-05-02 03:00:00|6425.4|6423.6|6433.8|6432|6436.2|6434.4|6425.4|6423.6|3660
1651464000000|2022-05-02 04:00:00|6433.9|6432.1|6428.8|6427|6434.1|6432.3|6427|6424.7|3191
1651467600000|2022-05-02 05:00:00|6428.9|6427.1|6429.1|6427.3|6434.6|6432.8|6426.4|6424.6|3747
1651471200000|2022-05-02 06:00:00|6429.2|6427.4|6442.5|6440.7|6443.2|6441|6425.8|6423.6|4953
1651474800000|2022-05-02 07:00:00|6442.3|6440.5|6435.5|6432.5|6444.6|6442.5|6431.6|6429.8|4879
1651478400000|2022-05-02 08:00:00|6435.4|6432.4|6444|6442.2|6448.7|6446.2|6434.9|6431.9|5955
1651482000000|2022-05-02 09:00:00|6444.1|6442.3|6450.6|6448.8|6453.3|6451.5|6442.4|6440.4|4572
1651485600000|2022-05-02 10:00:00|6450.5|6448.7|6452.5|6450.7|6454.9|6453.1|6447.8|6446|3374
1651489200000|2022-05-02 11:00:00|6452.6|6450.8|6444.8|6443|6453.2|6451.4|6444.2|6442.4|3209
1651492800000|2022-05-02 12:00:00|6444.4|6442.6|6422.9|6421.1|6446.5|6444.7|6422|6420.2|4056
1651496400000|2022-05-02 13:00:00|6423.1|6421.3|6436.9|6432.9|6441.6|6439.8|6422.3|6420.5|5087
1651500000000|2022-05-02 14:00:00|6437.1|6433.1|6431.1|6429.3|6448.2|6445.4|6423.5|6421.7|6417
1651503600000|2022-05-02 15:00:00|6430.9|6429.1|6433.4|6431.6|6433.7|6431.7|6420|6417.8|4894
1651507200000|2022-05-02 16:00:00|6433.3|6431.5|6422.6|6420.8|6442.5|6440.7|6420.6|6418.8|4149
1651510800000|2022-05-02 17:00:00|6422.7|6420.9|6418.8|6417|6427.5|6425.6|6414.6|6412.8|4106
1651514400000|2022-05-02 18:00:00|6418.7|6416.9|6416|6413|6425.4|6423.6|6413.3|6411.5|4413
1651518000000|2022-05-02 19:00:00|6416.1|6413.1|6435.8|6434|6439.7|6437.9|6416|6413|4313
1651521600000|2022-05-02 20:00:00|6435.7|6433.9|6435.4|6431.4|6436.8|6434.7|6430|6428.2|2441
1651525200000|2022-05-02 21:00:00|6436|6432|6434.7|6430.7|6437|6433|6432.3|6428.3|1441
1651528800000|2022-05-02 22:00:00|6434.4|6430.4|6433.9|6430.9|6436.3|6434|6431|6428.4|1369
1651532400000|2022-05-02 23:00:00|6434|6431|6444.1|6442.3|6444.2|6442.4|6431.6|6429.3|2207
1651536000000|2022-05-03 00:00:00|6444.5|6442.7|6467.5|6465.7|6469.5|6467.7|6444.5|6442.7|4487
1651539600000|2022-05-03 01:00:00|6467.4|6465.6|6462.4|6460.6|6468.7|6466.9|6453.9|6451.6|3938
1651543200000|2022-05-03 02:00:00|6462.5|6460.7|6465.6|6463.8|6470.8|6469|6460.3|6458.5|3317
1651546800000|2022-05-03 03:00:00|6465.5|6463.7|6459|6457.2|6465.7|6463.9|6455.5|6453|2662
1651550400000|2022-05-03 04:00:00|6458.9|6457.1|6436.2|6433.2|6477.4|6474.4|6433.2|6430.3|4612
1651554000000|2022-05-03 05:00:00|6436.5|6433.5|6434.2|6431.2|6437.6|6435.8|6421.2|6418.9|4939
1651557600000|2022-05-03 06:00:00|6433.8|6430.8|6434|6432.2|6443.8|6442|6428.2|6426.3|5352
1651561200000|2022-05-03 07:00:00|6433.9|6432.1|6433.1|6431.3|6438.8|6437|6418.3|6416.4|5837
1651564800000|2022-05-03 08:00:00|6433|6431.2|6423.2|6421.4|6437.8|6436|6417.8|6416|4575
1651568400000|2022-05-03 09:00:00|6423.1|6421.3|6432.6|6430.8|6434.3|6432.5|6417|6415.2|3963
1651572000000|2022-05-03 10:00:00|6432.5|6430.7|6419.7|6417.9|6435.7|6433.9|6411.7|6409.9|3715
1651575600000|2022-05-03 11:00:00|6420|6418.2|6445.2|6443.4|6446.1|6444.3|6420|6418.2|3955
1651579200000|2022-05-03 12:00:00|6444.8|6443|6450.3|6448.5|6457.7|6455.9|6444|6442.2|4616
1651582800000|2022-05-03 13:00:00|6450.2|6448.4|6443.3|6440.3|6456.1|6454.3|6437.8|6436|5037
1651586400000|2022-05-03 14:00:00|6443.5|6440.5|6435.6|6433.8|6459.5|6457.2|6428.9|6427.1|5723
1651590000000|2022-05-03 15:00:00|6435.5|6433.7|6440.7|6438.9|6445.2|6443.2|6434.2|6432.3|4105
1651593600000|2022-05-03 16:00:00|6440.8|6439|6431.3|6429.5|6440.8|6439|6427.8|6426|4198
1651597200000|2022-05-03 17:00:00|6431.2|6429.4|6439.7|6437.9|6446.3|6444.5|6431.2|6429.4|3690
1651600800000|2022-05-03 18:00:00|6439.6|6437.8|6436.7|6433.7|6440.5|6438.7|6422.5|6420.7|4590
1651604400000|2022-05-03 19:00:00|6435.9|6431.9|6437.9|6436.1|6439|6437.2|6429.6|6427.2|4259
1651608000000|2022-05-03 20:00:00|6438|6436.2|6440.4|6436.4|6447.9|6443.9|6435.1|6431.7|2725
1651611600000|2022-05-03 21:00:00|6437.5|6433.5|6437.4|6433.4|6445.2|6441.2|6427.1|6423.1|1781
1651615200000|2022-05-03 22:00:00|6436.4|6432.4|6439.8|6436.8|6443.4|6440.4|6435.6|6431.7|2381
1651618800000|2022-05-03 23:00:00|6439.2|6436.2|6433.1|6431.3|6440.6|6438.3|6429.3|6427.5|1995
1651622400000|2022-05-04 00:00:00|6433|6431.2|6437.2|6435.4|6440.7|6438.8|6428.5|6426.7|3207
1651626000000|2022-05-04 01:00:00|6437.1|6435.3|6447.9|6446.1|6455.1|6453.3|6433.5|6431.7|3130
1651629600000|2022-05-04 02:00:00|6448.2|6446.4|6448.1|6446.3|6454.1|6452.3|6446.1|6444.3|2830
1651633200000|2022-05-04 03:00:00|6448.2|6446.4|6444.3|6442.5|6453.3|6451.5|6443.8|6442|2588
1651636800000|2022-05-04 04:00:00|6444.2|6442.4|6435|6433.2|6445|6443.2|6434.9|6433.1|2021
1651640400000|2022-05-04 05:00:00|6434.7|6432.9|6430.6|6428.8|6434.9|6433.1|6427.7|6425.9|2773
1651644000000|2022-05-04 06:00:00|6430.7|6428.9|6434.6|6432.8|6440.1|6438.3|6426.2|6424.4|4029
1651647600000|2022-05-04 07:00:00|6434.7|6432.9|6442.7|6440.9|6443.1|6441.3|6423.9|6422.1|4196
1651651200000|2022-05-04 08:00:00|6442.5|6440.7|6451.8|6450|6455.9|6454.1|6441.2|6439.4|3167
1651654800000|2022-05-04 09:00:00|6451.7|6449.9|6451.2|6449.4|6452|6450.2|6445.2|6443.4|2649
1651658400000|2022-05-04 10:00:00|6451.3|6449.5|6457.4|6455.6|6463.1|6461.3|6448|6446|2725
1651662000000|2022-05-04 11:00:00|6457.3|6455.5|6458.4|6456.6|6459.5|6457.7|6453.2|6451.4|2482
1651665600000|2022-05-04 12:00:00|6458|6456.2|6457.5|6455.7|6461.2|6459.4|6442.6|6440.6|4139
1651669200000|2022-05-04 13:00:00|6457.4|6455.6|6439|6435|6458.8|6457|6437.2|6434.2|4551
1651672800000|2022-05-04 14:00:00|6438.9|6434.9|6435.3|6433.5|6439.5|6437.3|6423.1|6421.3|5095
1651676400000|2022-05-04 15:00:00|6435.4|6433.6|6448|6446.2|6453.1|6451.3|6435|6433.2|4418
1651680000000|2022-05-04 16:00:00|6448.1|6446.3|6452.8|6451|6452.9|6451.1|6443.9|6442.1|3720
1651683600000|2022-05-04 17:00:00|6452.9|6451.1|6452.5|6448.5|6455.9|6454.1|6441.7|6437.7|3875
1651687200000|2022-05-04 18:00:00|6451.8|6448.1|6515.7|6512.7|6534.7|6531.7|6427.2|6424.2|10678
1651690800000|2022-05-04 19:00:00|6515.9|6512.9|6548.5|6545.5|6558|6555|6498.4|6494.4|9009
1651694400000|2022-05-04 20:00:00|6548.4|6545.4|6547.1|6544.1|6557.7|6555.3|6543.7|6540.5|3494
1651698000000|2022-05-04 21:00:00|6547.5|6544.5|6548.4|6544.4|6551.5|6547.5|6534.3|6530.3|2159
1651701600000|2022-05-04 22:00:00|6547.9|6543.9|6533.4|6530.4|6550.7|6547.6|6532.9|6530.3|2766
1651705200000|2022-05-04 23:00:00|6533.3|6530.3|6549.7|6547.9|6555.3|6552.3|6533.3|6530.3|2648
1651708800000|2022-05-05 00:00:00|6549.8|6548|6542.6|6540.8|6557.8|6556|6536.8|6535|4238
1651712400000|2022-05-05 01:00:00|6542.7|6540.9|6559.7|6557.9|6562.5|6560|6538.8|6537|5289
1651716000000|2022-05-05 02:00:00|6559.6|6557.8|6549.4|6547.6|6570.1|6567.7|6549.3|6547.5|3770
1651719600000|2022-05-05 03:00:00|6549.5|6547.7|6545.7|6543.9|6551.2|6549.4|6541.8|6540|2974
1651723200000|2022-05-05 04:00:00|6545.6|6543.8|6539.2|6537.4|6545.7|6543.9|6535.5|6533.7|2867
1651726800000|2022-05-05 05:00:00|6539.1|6537.3|6536.6|6534.8|6540.6|6538.8|6530.2|6528.4|3759
1651730400000|2022-05-05 06:00:00|6536.5|6534.7|6515.8|6514|6544.1|6542.3|6515.4|6513.6|5412
1651734000000|2022-05-05 07:00:00|6515.9|6514.1|6519.3|6517.5|6520|6518.2|6507.1|6505.3|5392
1651737600000|2022-05-05 08:00:00|6519.4|6517.6|6516.7|6514.9|6519.4|6517.6|6502.4|6500.1|4592
1651741200000|2022-05-05 09:00:00|6516.8|6515|6515.3|6513.5|6519.7|6517.9|6511.3|6509.5|3847
1651744800000|2022-05-05 10:00:00|6515.2|6513.4|6510.2|6507.2|6521.3|6519.5|6505.9|6504.1|3718
1651748400000|2022-05-05 11:00:00|6510.3|6507.3|6485|6483.2|6514.6|6512.8|6483|6481.2|5910
1651752000000|2022-05-05 12:00:00|6484.9|6483.1|6484.2|6482.4|6499.3|6497.5|6478.7|6476.9|5786
1651755600000|2022-05-05 13:00:00|6483.7|6481.9|6464.8|6463|6486.2|6484.4|6459.8|6458|5992
1651759200000|2022-05-05 14:00:00|6464.9|6463.1|6440.9|6439.1|6465|6463.2|6426.3|6423.9|6888
1651762800000|2022-05-05 15:00:00|6441|6439.2|6406.2|6404.4|6441.1|6439.2|6406.1|6404.3|6414
1651766400000|2022-05-05 16:00:00|6406|6404.2|6408.2|6406.4|6416.8|6414.6|6398.8|6397|6581
1651770000000|2022-05-05 17:00:00|6408|6406.2|6400.9|6399.1|6428|6425.5|6398.6|6396.1|6494
1651773600000|2022-05-05 18:00:00|6400.7|6398.9|6410.1|6407.1|6416.8|6414.4|6394.3|6392.4|6090
1651777200000|2022-05-05 19:00:00|6410.3|6407.3|6431.4|6429.6|6432.7|6430.3|6406.2|6404.4|5969
1651780800000|2022-05-05 20:00:00|6431.3|6429.5|6432.9|6428.9|6433.7|6431.4|6422.4|6420.6|2860
1651784400000|2022-05-05 21:00:00|6431|6427|6427.5|6423.5|6437|6433|6423.6|6419.6|1779
1651788000000|2022-05-05 22:00:00|6427.9|6423.9|6433.2|6430.2|6433.9|6431.5|6419.7|6416.7|2310
1651791600000|2022-05-05 23:00:00|6434.2|6431.2|6430.5|6428.7|6435.2|6433.4|6426.3|6423.8|3266
1651795200000|2022-05-06 00:00:00|6430.7|6428.9|6433.8|6432|6443.3|6441.3|6428.7|6426.9|4589
1651798800000|2022-05-06 01:00:00|6433.9|6432.1|6415.5|6413.7|6435.6|6433.5|6401.5|6399|6659
1651802400000|2022-05-06 02:00:00|6415.7|6413.9|6425.4|6423.6|6431.4|6429.6|6412.9|6410.9|5252
1651806000000|2022-05-06 03:00:00|6425.8|6424|6427.8|6426|6431.6|6429.7|6424|6421.9|3536
1651809600000|2022-05-06 04:00:00|6427.5|6425.7|6427.5|6425.7|6431.6|6429.6|6418.5|6416.1|2846
1651813200000|2022-05-06 05:00:00|6427.4|6425.6|6416.1|6413.1|6427.7|6425.9|6412.8|6411|4421
1651816800000|2022-05-06 06:00:00|6415.9|6412.9|6397.6|6394.6|6420.1|6417.7|6395.7|6393.7|5112
1651820400000|2022-05-06 07:00:00|6397.7|6394.7|6405.4|6403.6|6416.7|6413.7|6397.4|6394.7|6602
1651824000000|2022-05-06 08:00:00|6406|6403|6416.2|6414.4|6436.2|6433.8|6400.4|6398.5|6840
1651827600000|2022-05-06 09:00:00|6416.3|6414.5|6422|6420.2|6428.3|6426.5|6413.6|6411.2|5145
1651831200000|2022-05-06 10:00:00|6421.7|6419.9|6432.6|6430.8|6436.3|6434.1|6420.2|6417.9|4685
1651834800000|2022-05-06 11:00:00|6432.7|6430.9|6424.7|6422.9|6433.1|6431.3|6421.3|6419.5|4420
1651838400000|2022-05-06 12:00:00|6424.6|6422.8|6415.1|6412.1|6459.7|6456.7|6413|6410.5|6775
1651842000000|2022-05-06 13:00:00|6414.2|6412.4|6417.5|6414.5|6431.6|6428.6|6405.6|6403.7|8363
1651845600000|2022-05-06 14:00:00|6417.6|6414.6|6436.3|6434.5|6444.5|6441.5|6415|6412|8565
1651849200000|2022-05-06 15:00:00|6436.2|6434.4|6427.3|6425.5|6450|6447.6|6426.7|6424.1|7124
1651852800000|2022-05-06 16:00:00|6427.6|6424.6|6435.6|6432.6|6440.6|6438.1|6425.7|6423.2|7590
1651856400000|2022-05-06 17:00:00|6435.7|6432.7|6410.8|6407.8|6439.5|6437|6409.8|6407.7|6403
1651860000000|2022-05-06 18:00:00|6410.7|6407.7|6410.3|6408.5|6418|6415.7|6405.4|6403.6|6161
1651863600000|2022-05-06 19:00:00|6410.5|6407.5|6416.7|6413.7|6421.9|6419.6|6400.4|6397.7|5767
1651867200000|2022-05-06 20:00:00|6416.4|6413.4|6408.5|6405.5|6416.4|6413.7|6404.6|6401.5|2377
1652040000000|2022-05-08 20:00:00|6419.3|6409.3|6408.2|6399.1|6419.3|6409.3|6407.3|6397.3|193
1652043600000|2022-05-08 21:00:00|6408|6398.2|6407.3|6403.3|6416|6412|6400.3|6396.3|759
1652047200000|2022-05-08 22:00:00|6407.8|6403.8|6398.6|6395.6|6408.2|6404.2|6394.7|6391.4|3277
1652050800000|2022-05-08 23:00:00|6398.5|6395.5|6388.6|6386.8|6400.5|6397.5|6387.7|6385.3|3970
1652054400000|2022-05-09 00:00:00|6388.5|6386.7|6371.7|6369.9|6391.3|6389.1|6371.3|6369.5|5951
1652058000000|2022-05-09 01:00:00|6371.6|6369.8|6376.3|6373.3|6377.6|6375.3|6364.3|6362.3|6108
1652061600000|2022-05-09 02:00:00|6376.4|6373.4|6362.7|6359.7|6376.4|6373.4|6354.9|6352.5|4885
1652065200000|2022-05-09 03:00:00|6362.8|6359.8|6353.4|6350.4|6367.7|6365.6|6348.4|6346.1|4953
1652068800000|2022-05-09 04:00:00|6352.8|6351|6346|6343|6355.1|6353.1|6339.5|6335.5|4294
1652072400000|2022-05-09 05:00:00|6345.5|6343.7|6346.2|6344.4|6347.8|6345.5|6341|6338.7|4574
1652076000000|2022-05-09 06:00:00|6346.7|6343.7|6350.5|6348.7|6354.7|6352.9|6343.4|6341.6|4696
1652079600000|2022-05-09 07:00:00|6350.6|6348.8|6344.2|6342.4|6355.9|6354.1|6339.4|6337.3|6231
1652083200000|2022-05-09 08:00:00|6344|6342.2|6343.4|6341.6|6350|6348.1|6338.3|6336.5|5476
1652086800000|2022-05-09 09:00:00|6343.1|6341.3|6348.9|6347.1|6354.3|6352.2|6342|6340.2|5251
1652090400000|2022-05-09 10:00:00|6348.7|6346.9|6353|6351.2|6358.4|6356.6|6347.4|6345.6|4948
1652094000000|2022-05-09 11:00:00|6353.1|6351.3|6357.7|6355.9|6361.5|6359.7|6340.9|6339.1|5128
1652097600000|2022-05-09 12:00:00|6357.3|6355.5|6369.6|6367.8|6377.9|6375.7|6356.7|6354.9|6726
1652101200000|2022-05-09 13:00:00|6369.2|6367.4|6350|6348.2|6370.9|6368.6|6348.4|6346.3|6665
1652104800000|2022-05-09 14:00:00|6350.4|6348.6|6337.5|6335.7|6352.5|6350.7|6334|6331.9|6629
1652108400000|2022-05-09 15:00:00|6337.4|6335.6|6347.3|6345.5|6351.9|6349.7|6331.4|6329.6|5855
1652112000000|2022-05-09 16:00:00|6347.2|6345.4|6353|6350|6372.9|6370.7|6341.2|6339.4|6711
1652115600000|2022-05-09 17:00:00|6352.1|6350.3|6334.6|6332.8|6355|6352.6|6328.5|6326.7|6376
1652119200000|2022-05-09 18:00:00|6334.4|6332.6|6334.3|6331.3|6339.8|6338|6325.4|6323.5|6224
1652122800000|2022-05-09 19:00:00|6332.8|6329.8|6330.4|6327.4|6341.9|6339.4|6322.9|6320.3|6244
1652126400000|2022-05-09 20:00:00|6329.7|6327.9|6328.1|6324.1|6333.6|6331.3|6321.1|6318.8|2822
1652130000000|2022-05-09 21:00:00|6325.8|6321.8|6325.3|6321.3|6332.9|6328.9|6319.1|6315.1|1958
1652133600000|2022-05-09 22:00:00|6325.4|6321.4|6317.7|6315.9|6325.8|6321.8|6314.2|6311.8|2716
1652137200000|2022-05-09 23:00:00|6317.3|6315.5|6320.3|6318.5|6328.3|6326.5|6317.3|6315.5|4185
1652140800000|2022-05-10 00:00:00|6320.4|6318.6|6292|6289|6324.4|6322.1|6284.5|6282.3|5933
1652144400000|2022-05-10 01:00:00|6291.9|6288.9|6302.1|6300.3|6304.9|6303.1|6285.7|6283.5|6637
1652148000000|2022-05-10 02:00:00|6302.3|6300.5|6335.5|6333.7|6336.5|6334.7|6302.3|6300.2|5834
1652151600000|2022-05-10 03:00:00|6335.4|6333.6|6337.8|6334.8|6340.8|6337.8|6324.7|6322.9|4725
1652155200000|2022-05-10 04:00:00|6337.9|6334.9|6334.3|6332.5|6338.8|6336.4|6330.6|6328.8|3914
1652158800000|2022-05-10 05:00:00|6334.1|6332.3|6340.7|6338.9|6349.5|6347.3|6331.5|6329.7|4970
1652162400000|2022-05-10 06:00:00|6340.4|6338.6|6331.2|6329.4|6345.5|6343.7|6329.2|6327.4|5825
1652166000000|2022-05-10 07:00:00|6331.3|6329.5|6310.8|6309|6336.4|6334.6|6308.1|6306.3|6409
1652169600000|2022-05-10 08:00:00|6310.6|6308.8|6329.4|6327.6|6331.9|6330.1|6310.5|6308.2|5448
1652173200000|2022-05-10 09:00:00|6329.5|6327.7|6318.9|6317.1|6332.1|6330.3|6318.5|6316.1|4811
1652176800000|2022-05-10 10:00:00|6319|6317.2|6318.8|6317|6325.6|6323.5|6311.5|6309.3|5108
1652180400000|2022-05-10 11:00:00|6318.7|6316.9|6314.5|6312.7|6323|6320.6|6311.1|6309.3|4656
1652184000000|2022-05-10 12:00:00|6314.6|6312.8|6317.7|6315.9|6324.5|6322.7|6311.1|6309.3|5494
1652187600000|2022-05-10 13:00:00|6317.4|6315.6|6316|6314.2|6330.9|6329.1|6307.7|6305.5|6325
1652191200000|2022-05-10 14:00:00|6316.2|6314.4|6292.6|6290.8|6325.9|6324.1|6289.2|6287.4|7331
1652194800000|2022-05-10 15:00:00|6292.7|6290.9|6286.8|6285|6297.6|6295.8|6280.6|6278.8|6883
1652198400000|2022-05-10 16:00:00|6287|6285.2|6283|6281.2|6295.3|6293|6281.7|6279.9|7103
1652202000000|2022-05-10 17:00:00|6283.4|6280.4|6305.2|6303.4|6305.5|6303.7|6277.1|6275.3|6388
1652205600000|2022-05-10 18:00:00|6305.3|6303.5|6294|6291|6306.7|6304.9|6291.2|6289.4|6732
1652209200000|2022-05-10 19:00:00|6294.5|6290.5|6296.5|6294.7|6303.9|6302.1|6293.1|6290.2|2088
1652212800000|2022-05-10 20:00:00|6290.9|6289.1|6291.9|6287.9|6295.4|6292.9|6288.1|6285.8|3144
1652216400000|2022-05-10 21:00:00|6292.4|6288.4|6294.3|6290.3|6300.5|6296.5|6287.6|6283.6|2269
1652220000000|2022-05-10 22:00:00|6293.8|6289.8|6288.6|6285.6|6294.3|6290.9|6287.6|6285.3|2121
1652223600000|2022-05-10 23:00:00|6288.7|6285.7|6288.4|6286.6|6296.8|6295|6286.7|6284.3|2662
1652227200000|2022-05-11 00:00:00|6287.5|6285.7|6294.3|6292.5|6296.4|6294.1|6283.8|6282|3803
1652230800000|2022-05-11 01:00:00|6294.4|6292.6|6306.5|6303.5|6310.6|6308.8|6285.7|6283.9|4159
1652234400000|2022-05-11 02:00:00|6306|6304.2|6301.8|6300|6310.2|6308.4|6297.5|6295.7|3865
1652238000000|2022-05-11 03:00:00|6301.7|6299.9|6308.3|6306.5|6310.4|6308.6|6298.5|6296.7|3411
1652241600000|2022-05-11 04:00:00|6308.2|6306.4|6310.4|6308.6|6312.4|6310.6|6305.1|6303.3|3183
1652245200000|2022-05-11 05:00:00|6310.3|6308.5|6304.7|6302.9|6313.3|6311.5|6302|6299.9|4075
1652248800000|2022-05-11 06:00:00|6305.4|6302.4|6315.1|6313.3|6318.9|6316.5|6302.4|6300.6|4638
1652252400000|2022-05-11 07:00:00|6315.2|6313.4|6321.4|6319.6|6326.8|6325|6313.3|6311.5|5056
1652256000000|2022-05-11 08:00:00|6321.5|6319.7|6340.8|6339|6343.4|6341.6|6320|6318.2|4743
1652259600000|2022-05-11 09:00:00|6340.7|6338.9|6348.8|6347|6350.4|6348.6|6338.9|6337.1|4277
1652263200000|2022-05-11 10:00:00|6348.9|6347.1|6338.7|6336.9|6349|6347.2|6337.3|6335.5|3676
1652266800000|2022-05-11 11:00:00|6338.8|6337|6342.8|6341|6347.8|6346|6337.5|6335.7|4075
1652270400000|2022-05-11 12:00:00|6342.7|6340.9|6286.4|6283.4|6346.8|6343.8|6282.4|6279.7|7714
1652274000000|2022-05-11 13:00:00|6286.5|6283.5|6371.2|6368.2|6381.4|6378.4|6286.2|6283.2|9666
1652277600000|2022-05-11 14:00:00|6370.4|6368.6|6339.5|6336.5|6374.5|6371.5|6336.7|6334.2|8952
1652281200000|2022-05-11 15:00:00|6339.6|6336.6|6340.1|6337.1|6353.9|6350.9|6333.8|6331.1|8037
1652284800000|2022-05-11 16:00:00|6340.2|6337.2|6310.7|6307.7|6341.2|6338.2|6308.2|6305.2|7409
1652288400000|2022-05-11 17:00:00|6310.6|6307.6|6296.2|6293.2|6314.2|6311.2|6292.5|6289.7|6785
1652292000000|2022-05-11 18:00:00|6296|6293|6303.5|6301|6315.6|6312.6|6295.8|6292.8|7019
1652295600000|2022-05-11 19:00:00|6303.4|6301.1|6290.4|6287.4|6305.8|6301.8|6289.7|6286.7|5437
1652299200000|2022-05-11 20:00:00|6290.5|6287.5|6297.1|6293.1|6303|6299|6288.5|6285.6|3213
1652302800000|2022-05-11 21:00:00|6300.2|6296.2|6297.2|6293.2|6305.7|6301.7|6288.3|6284.3|2279
1652306400000|2022-05-11 22:00:00|6295.1|6291.1|6293.3|6290.3|6298.7|6294.7|6289.3|6286.3|3071
1652310000000|2022-05-11 23:00:00|6292.8|6291|6284.7|6282.9|6294.4|6291.5|6284.2|6282.4|3305
1652313600000|2022-05-12 00:00:00|6284.6|6282.8|6294.5|6291.5|6297.3|6295.5|6274.3|6272.5|5324
1652317200000|2022-05-12 01:00:00|6293.8|6292|6294.3|6292.5|6298.7|6296.9|6287|6285.2|5644
1652320800000|2022-05-12 02:00:00|6294.2|6292.4|6274.5|6271.5|6295.8|6294|6265.5|6263|4509
1652324400000|2022-05-12 03:00:00|6274.6|6271.6|6264.3|6262.5|6276.2|6274.4|6262.5|6260.7|4447
1652328000000|2022-05-12 04:00:00|6264.6|6262.8|6249|6247.2|6270.2|6268.4|6248.3|6246.2|4160
1652331600000|2022-05-12 05:00:00|6249.1|6247.3|6242.8|6239.8|6255.3|6253.5|6239.3|6237.5|5324
1652335200000|2022-05-12 06:00:00|6243.1|6240.1|6257.8|6256|6261.6|6259.8|6237.8|6236|5753
1652338800000|2022-05-12 07:00:00|6258|6256.2|6254.5|6252.7|6259.3|6257.4|6240.1|6237.9|7511
1652342400000|2022-05-12 08:00:00|6254.7|6252.9|6240.3|6238.5|6255.8|6254|6240.3|6238.5|6149
1652346000000|2022-05-12 09:00:00|6240.2|6238.4|6240.8|6239|6246.6|6244.8|6233.7|6231.9|5606
1652349600000|2022-05-12 10:00:00|6240.9|6239.1|6247|6245.2|6254.4|6252.6|6240|6238.2|4924
1652353200000|2022-05-12 11:00:00|6247.1|6245.3|6233.8|6232|6249.8|6248|6231.3|6229.5|5560
1652356800000|2022-05-12 12:00:00|6233.9|6232.1|6251.9|6250.1|6257.3|6255.3|6229.9|6228.1|6715
1652360400000|2022-05-12 13:00:00|6251.6|6249.8|6233.6|6231.8|6257|6255.2|6230|6227.7|7995
1652364000000|2022-05-12 14:00:00|6233.5|6231.7|6257.1|6255.3|6258.3|6256.5|6225.1|6223.3|7787
1652367600000|2022-05-12 15:00:00|6257.4|6255.6|6237.5|6235.7|6267.7|6265.9|6235.5|6233.7|6773
1652371200000|2022-05-12 16:00:00|6237.8|6236|6242.7|6240.9|6257.9|6255.4|6231.4|6229.6|7385
1652374800000|2022-05-12 17:00:00|6242.8|6241|6227.7|6225.9|6244.3|6242|6222.7|6220.5|6643
1652378400000|2022-05-12 18:00:00|6227.6|6225.8|6218.3|6216.5|6232.9|6230.3|6218.3|6216.5|6321
1652382000000|2022-05-12 19:00:00|6219|6216|6237.6|6235.8|6239.4|6237.1|6217.5|6215.3|6655
1652385600000|2022-05-12 20:00:00|6238.3|6235.3|6233.7|6229.7|6240.4|6238.1|6228.9|6224.9|3209
1652389200000|2022-05-12 21:00:00|6233.8|6229.8|6232.9|6228.9|6235.6|6231.6|6220.7|6216.7|1849
1652392800000|2022-05-12 22:00:00|6233|6229|6237.1|6234.1|6241.5|6238.5|6231.3|6227.3|2895
1652396400000|2022-05-12 23:00:00|6238.7|6235.7|6245.2|6243.4|6249.8|6247.2|6238.7|6235.7|3560
1652400000000|2022-05-13 00:00:00|6245.3|6243.5|6243.3|6241.5|6251.9|6250.1|6241.3|6239.5|4172
1652403600000|2022-05-13 01:00:00|6242.8|6241|6238.6|6236.8|6255.1|6253.3|6235.6|6233.2|5324
1652407200000|2022-05-13 02:00:00|6239.3|6236.3|6253|6251.2|6253.6|6251.8|6237.1|6234.9|5090
1652410800000|2022-05-13 03:00:00|6252.8|6251|6251.4|6249.6|6259.2|6257.4|6247.7|6245.9|4445
1652414400000|2022-05-13 04:00:00|6251.5|6249.7|6256.7|6254.9|6257.2|6255.4|6249.8|6247.5|3333
1652418000000|2022-05-13 05:00:00|6256.8|6255|6258.1|6255.1|6261.3|6259|6253.1|6251.3|4251
1652421600000|2022-05-13 06:00:00|6257.3|6255.5|6249.1|6247.3|6258.9|6257.1|6243.2|6241.1|5383
1652425200000|2022-05-13 07:00:00|6249.4|6247.6|6251.7|6248.7|6257.9|6255.6|6240.2|6238.4|6825
1652428800000|2022-05-13 08:00:00|6251.8|6248.8|6247.6|6244.6|6258.4|6256.1|6244.1|6241.8|5532
1652432400000|2022-05-13 09:00:00|6247.5|6244.5|6231.8|6230|6249.9|6247.6|6229.5|6227.2|5228
1652436000000|2022-05-13 10:00:00|6231.7|6229.9|6245.3|6243.5|6247.8|6246|6229.2|6227.4|5051
1652439600000|2022-05-13 11:00:00|6245.2|6243.4|6237.3|6235.5|6248.9|6247.1|6235.8|6234|3897
1652443200000|2022-05-13 12:00:00|6237.4|6235.6|6234.9|6233.1|6245.4|6243|6234|6232|4511
1652446800000|2022-05-13 13:00:00|6235|6233.2|6237.6|6234.6|6240.2|6238.3|6225.9|6224.1|6422
1652450400000|2022-05-13 14:00:00|6237.7|6234.7|6259.8|6258|6265.5|6263.5|6237.7|6234.7|7076
1652454000000|2022-05-13 15:00:00|6259.9|6258.1|6263|6261.2|6267.4|6265.3|6257.8|6256|5110
1652457600000|2022-05-13 16:00:00|6262.9|6261.1|6263.3|6261.5|6271.2|6269.4|6259.1|6257.3|3786
1652461200000|2022-05-13 17:00:00|6263.4|6261.6|6258.2|6256.4|6267.9|6266.1|6256.8|6255|4037
1652464800000|2022-05-13 18:00:00|6258.3|6256.5|6263.4|6261.6|6265.7|6263.9|6251.4|6249.6|4892
1652468400000|2022-05-13 19:00:00|6263.5|6261.7|6266.7|6264.9|6270.2|6268.1|6260.7|6258.9|3577
1652472000000|2022-05-13 20:00:00|6266.8|6265|6290.9|6286.9|6291.8|6288.5|6266.4|6264.1|3839
1652644800000|2022-05-15 20:00:00|6279.2|6269.2|6281.2|6271.2|6282.5|6272.5|6279.2|6269.2|175
1652648400000|2022-05-15 21:00:00|6281.4|6271.4|6281.9|6277.9|6284.9|6280.9|6277.3|6271.2|679
1652652000000|2022-05-15 22:00:00|6281.4|6277.4|6286.5|6283.5|6291.4|6288.4|6281.4|6277.4|2375
1652655600000|2022-05-15 23:00:00|6286.9|6283.9|6291.6|6289.8|6292.4|6289.9|6281.1|6278.5|4387
1652659200000|2022-05-16 00:00:00|6291.4|6289.6|6288.6|6285.6|6294.5|6292.1|6278.4|6276.6|4827
1652662800000|2022-05-16 01:00:00|6288.7|6285.7|6268.5|6265.5|6294.2|6291.8|6266.7|6264.6|6437
1652666400000|2022-05-16 02:00:00|6268.6|6265.6|6243.5|6241.7|6268.6|6265.6|6232.6|6228.7|6455
1652670000000|2022-05-16 03:00:00|6243.7|6241.9|6239.8|6238|6247.6|6245.2|6229.7|6227.2|4836
1652673600000|2022-05-16 04:00:00|6239.6|6237.8|6242.9|6241.1|6246.4|6244.6|6238.2|6236.2|3945
1652677200000|2022-05-16 05:00:00|6243|6241.2|6243.4|6240.4|6248.8|6246.9|6239.6|6237.4|4869
1652680800000|2022-05-16 06:00:00|6243.3|6240.3|6244.8|6243|6252.3|6250.5|6235.4|6233.6|5663
1652684400000|2022-05-16 07:00:00|6244.7|6242.9|6255.5|6253.7|6265.2|6263.1|6244.2|6242.4|6382
1652688000000|2022-05-16 08:00:00|6255.6|6253.8|6273.9|6272.1|6274.8|6273|6254.6|6252.8|5565
1652691600000|2022-05-16 09:00:00|6273.8|6272|6261.6|6259.8|6275.2|6273.4|6261.1|6259.3|4433
1652695200000|2022-05-16 10:00:00|6261.7|6259.9|6279.3|6277.5|6280.9|6279.1|6261.2|6259.4|4564
1652698800000|2022-05-16 11:00:00|6279.2|6277.4|6278.9|6277.1|6285|6282.6|6277|6275.2|4873
1652702400000|2022-05-16 12:00:00|6279|6277.2|6290.7|6288.9|6296.3|6294.5|6276|6274.2|4967
1652706000000|2022-05-16 13:00:00|6290.9|6289.1|6283.7|6281.9|6296.9|6295.1|6281.9|6280.1|6507
1652709600000|2022-05-16 14:00:00|6283.4|6281.6|6283.2|6281.4|6297.5|6295.7|6274.3|6272.5|7011
1652713200000|2022-05-16 15:00:00|6283|6281.2|6285|6283.2|6285.9|6284.1|6268.8|6267|5771
1652716800000|2022-05-16 16:00:00|6285.1|6283.3|6284.9|6283.1|6287.5|6285.7|6278.9|6277.1|5181
1652720400000|2022-05-16 17:00:00|6284.5|6282.7|6296.5|6294.7|6297.9|6295.9|6284.2|6282.4|4767
1652724000000|2022-05-16 18:00:00|6296.4|6294.6|6318.9|6314.9|6319.8|6317.4|6293.9|6292|5307
1652727600000|2022-05-16 19:00:00|6318.8|6314.8|6311.6|6308.6|6321.7|6319.9|6308.3|6306.4|5035
1652731200000|2022-05-16 20:00:00|6311.8|6308.8|6311.4|6307.4|6313.2|6310.2|6306.8|6304.5|2667
1652734800000|2022-05-16 21:00:00|6312|6308|6314.6|6310.6|6317.1|6313.1|6305.2|6301.2|1515
1652738400000|2022-05-16 22:00:00|6314.8|6310.8|6313.3|6310.3|6315.7|6311.7|6309.3|6306.3|2931
1652742000000|2022-05-16 23:00:00|6313.2|6310.2|6311.9|6310.1|6315.6|6313.2|6308.9|6306.5|2898
1652745600000|2022-05-17 00:00:00|6311.4|6309.6|6311.3|6309.5|6324.8|6323|6310.5|6308.7|4797
1652749200000|2022-05-17 01:00:00|6311.4|6309.6|6332.7|6330.9|6334.2|6331.8|6306.9|6304.6|5614
1652752800000|2022-05-17 02:00:00|6332.6|6330.8|6322.6|6319.6|6333.5|6331.3|6317.4|6315|4523
1652756400000|2022-05-17 03:00:00|6322.7|6319.7|6326.1|6324.3|6331.7|6329.8|6318.4|6316.5|4033
1652760000000|2022-05-17 04:00:00|6326.4|6324.6|6332.5|6330.7|6333.4|6331.6|6324.5|6322.3|3040
1652763600000|2022-05-17 05:00:00|6332.6|6330.8|6334.3|6332.5|6340|6338|6328.4|6326.1|4080
1652767200000|2022-05-17 06:00:00|6334.2|6332.4|6343|6341.2|6346.7|6344.3|6331.1|6329.3|5755
1652770800000|2022-05-17 07:00:00|6342.9|6341.1|6345.9|6344.1|6348.6|6346.6|6338.5|6336.3|5935
1652774400000|2022-05-17 08:00:00|6346.4|6343.4|6368.5|6365.5|6371.1|6368.7|6345.3|6343.4|6149
1652778000000|2022-05-17 09:00:00|6367.9|6366.1|6365.3|6363.5|6370.6|6368.1|6356.6|6354.3|4948
1652781600000|2022-05-17 10:00:00|6365.9|6362.9|6368|6365|6373.2|6371|6363.6|6361.3|5006
1652785200000|2022-05-17 11:00:00|6368.2|6365.2|6368|6366.2|6376.4|6374.6|6361.8|6359.7|5095
1652788800000|2022-05-17 12:00:00|6367.9|6366.1|6365.7|6363.9|6369.9|6368.1|6355.2|6352.5|5866
1652792400000|2022-05-17 13:00:00|6365.5|6363.7|6357.8|6356|6366.3|6364.5|6349.1|6347.3|5693
1652796000000|2022-05-17 14:00:00|6358.5|6355.5|6343|6341.2|6364.8|6363|6335.2|6333.4|6403
1652799600000|2022-05-17 15:00:00|6343.1|6341.3|6351.8|6350|6356.9|6355.1|6342.2|6340.4|4786
1652803200000|2022-05-17 16:00:00|6351.9|6350.1|6355.3|6353.5|6357.9|6356.1|6346.1|6344.3|4566
1652806800000|2022-05-17 17:00:00|6355.4|6353.6|6358.9|6357.1|6363.4|6361|6353.4|6351.6|3919
1652810400000|2022-05-17 18:00:00|6359.5|6356.5|6354.4|6350.9|6369.9|6366.9|6334.5|6332|8548
1652814000000|2022-05-17 19:00:00|6354.3|6351.3|6358|6355|6360.4|6358.2|6350.9|6348.5|5612
1652817600000|2022-05-17 20:00:00|6357.9|6354.9|6362.5|6358.5|6364.8|6360.8|6353.5|6351.7|3367
1652821200000|2022-05-17 21:00:00|6363.4|6359.4|6363.8|6359.8|6367.9|6363.9|6351.9|6347.9|2166
1652824800000|2022-05-17 22:00:00|6363.9|6359.9|6363.8|6360.8|6368.2|6365.8|6361.1|6357.5|2134
1652828400000|2022-05-17 23:00:00|6365|6362|6360.6|6358.8|6365.3|6362.7|6358.4|6356.6|3502
1652832000000|2022-05-18 00:00:00|6360|6358.2|6364.5|6362.7|6371.2|6369.4|6360|6358.2|4542
1652835600000|2022-05-18 01:00:00|6364.8|6363|6359.5|6357.7|6366.1|6364.2|6351.4|6348.7|5312
1652839200000|2022-05-18 02:00:00|6359.4|6357.6|6357.3|6355.5|6360.7|6358.5|6352.5|6350.7|4363
1652842800000|2022-05-18 03:00:00|6357.2|6355.4|6346.7|6344.9|6357.9|6356.1|6340.6|6338.3|4379
1652846400000|2022-05-18 04:00:00|6346.5|6344.7|6348.1|6346.3|6350.4|6348.5|6342.1|6340.3|3523
1652850000000|2022-05-18 05:00:00|6348.2|6346.4|6369.9|6366.9|6371.4|6368.9|6348.1|6346.3|4661
1652853600000|2022-05-18 06:00:00|6370.3|6367.3|6355.1|6352.1|6371.7|6368.7|6353.4|6351.2|6203
1652857200000|2022-05-18 07:00:00|6355.3|6352.3|6357.4|6355.6|6363|6360|6350.7|6347.7|6184
1652860800000|2022-05-18 08:00:00|6357.5|6355.7|6350|6348.2|6365.2|6363.4|6345.6|6343.6|4631
1652864400000|2022-05-18 09:00:00|6349.9|6348.1|6361.3|6359.5|6361.4|6359.6|6347.7|6345.9|4388
1652868000000|2022-05-18 10:00:00|6361.4|6359.6|6356.1|6354.3|6364|6362.2|6355.4|6353.1|3335
1652871600000|2022-05-18 11:00:00|6356.2|6354.4|6353.1|6351.3|6357.4|6355.6|6349.3|6347.5|3790
1652875200000|2022-05-18 12:00:00|6353.2|6351.4|6357.4|6355.6|6362.3|6360.4|6351.9|6350.1|4402
1652878800000|2022-05-18 13:00:00|6357.5|6355.7|6340.1|6338.3|6361.2|6359.1|6339.7|6337.7|6010
1652882400000|2022-05-18 14:00:00|6340.6|6338.8|6348.1|6346.3|6348.7|6346.9|6326.3|6324.2|5954
1652886000000|2022-05-18 15:00:00|6348|6346.2|6333|6331.2|6348.5|6346.7|6331.1|6329.3|5170
1652889600000|2022-05-18 16:00:00|6333.3|6331.5|6334.5|6332.7|6340.4|6338.6|6326.3|6324.5|5142
1652893200000|2022-05-18 17:00:00|6334.3|6332.5|6313.9|6312.1|6335.4|6333.2|6312.7|6310.9|4672
1652896800000|2022-05-18 18:00:00|6313.8|6312|6306|6303|6323.2|6321.4|6305|6303|5168
1652900400000|2022-05-18 19:00:00|6305.9|6302.9|6302.2|6299.2|6309.8|6308|6298.7|6296.4|5297
1652904000000|2022-05-18 20:00:00|6302|6300.2|6302.2|6298.2|6306.8|6302.8|6291.8|6289.4|2867
1652907600000|2022-05-18 21:00:00|6302.3|6298.3|6298.8|6294.8|6302.3|6298.3|6294.7|6290.7|1533
1652911200000|2022-05-18 22:00:00|6298.9|6294.9|6306.9|6305.1|6308|6305.9|6297.8|6293.8|3173
1652914800000|2022-05-18 23:00:00|6307.9|6304.9|6293.1|6291.3|6309.1|6306.1|6292.5|6290.7|4023
1652918400000|2022-05-19 00:00:00|6293.5|6291.7|6299.3|6296.3|6306.5|6304.7|6292.9|6291.1|5468
1652922000000|2022-05-19 01:00:00|6299.5|6296.5|6300.9|6299.1|6305.3|6303.5|6293|6291|5813
1652925600000|2022-05-19 02:00:00|6301|6299.2|6328.2|6326.4|6331.2|6329|6300.2|6298.4|4654
1652929200000|2022-05-19 03:00:00|6328.1|6326.3|6338.9|6337.1|6343.8|6340.8|6328.1|6326.3|5421
1652932800000|2022-05-19 04:00:00|6338.8|6337|6341.9|6340.1|6346.4|6344.6|6337.4|6335.5|3762
1652936400000|2022-05-19 05:00:00|6341.8|6340|6338|6335|6346.9|6345.1|6334.8|6332.9|4626
1652940000000|2022-05-19 06:00:00|6337.9|6334.9|6321.7|6319.9|6340|6337.7|6318.3|6316.5|5360
1652943600000|2022-05-19 07:00:00|6321.8|6320|6335|6333.2|6336.9|6335.1|6312.5|6310.7|6266
1652947200000|2022-05-19 08:00:00|6335.2|6333.4|6334|6332.2|6340.3|6338.5|6324.6|6322.8|6044
1652950800000|2022-05-19 09:00:00|6333.7|6331.9|6345.4|6343.6|6346.1|6344.3|6331.3|6329|5477
1652954400000|2022-05-19 10:00:00|6345.6|6343.8|6356.9|6355.1|6359.5|6357.3|6343|6341.2|5456
1652958000000|2022-05-19 11:00:00|6356.8|6355|6359.5|6357.7|6361.9|6359.6|6347.6|6344.9|5800
1652961600000|2022-05-19 12:00:00|6359.4|6357.6|6377.6|6375.8|6380.3|6378.5|6356.4|6354.1|6314
1652965200000|2022-05-19 13:00:00|6378|6375|6401.2|6398.2|6407|6404.7|6375.8|6373.4|7570
1652968800000|2022-05-19 14:00:00|6401.1|6398.1|6397.3|6395.5|6418.5|6416.4|6385.7|6383.6|8945
1652972400000|2022-05-19 15:00:00|6397.5|6395.7|6399.7|6397.9|6414.9|6413.1|6394.5|6392.3|7255
1652976000000|2022-05-19 16:00:00|6400.1|6398.3|6399.5|6397.7|6405.7|6403.6|6389.2|6387.4|6757
1652979600000|2022-05-19 17:00:00|6399.8|6398|6408.1|6406.3|6410.6|6408.5|6389.5|6387.5|7199
1652983200000|2022-05-19 18:00:00|6408.7|6405.7|6401|6398|6409.8|6407.5|6396.4|6394.1|7478
1652986800000|2022-05-19 19:00:00|6400.1|6398.3|6393.6|6391.8|6402.7|6400.9|6389.2|6387.3|6712
1652990400000|2022-05-19 20:00:00|6393.5|6391.7|6383.3|6379.3|6394.3|6391.9|6380.5|6377.9|3167
1652994000000|2022-05-19 21:00:00|6382.9|6378.9|6386.4|6382.4|6387.6|6383.6|6381.3|6377.3|1514
1652997600000|2022-05-19 22:00:00|6386.8|6382.8|6384.3|6381.3|6387.8|6384.8|6380.9|6377.9|2541
1653001200000|2022-05-19 23:00:00|6384.2|6381.2|6382.5|6379.5|6386.9|6384.5|6380.6|6377.7|3111
1653004800000|2022-05-20 00:00:00|6382.9|6379.9|6377.6|6374.6|6389.2|6387|6374.6|6372.4|5139
1653008400000|2022-05-20 01:00:00|6377.5|6374.5|6382.3|6379.3|6391.7|6389.3|6376.7|6373.9|5755
1653012000000|2022-05-20 02:00:00|6381.7|6379.9|6372|6370.2|6383.4|6380.8|6364.6|6362.8|5054
1653015600000|2022-05-20 03:00:00|6372.6|6369.6|6369.1|6367.3|6376|6373.8|6367.3|6365.5|4462
1653019200000|2022-05-20 04:00:00|6369|6367.2|6387.8|6384.8|6388.8|6386.2|6365.6|6363.2|4283
1653022800000|2022-05-20 05:00:00|6387.7|6384.7|6402|6399|6404.7|6402.2|6385|6382.9|5688
1653026400000|2022-05-20 06:00:00|6402.2|6399.2|6402.9|6401.1|6408.6|6406.3|6398.9|6396.6|5851
1653030000000|2022-05-20 07:00:00|6403|6401.2|6405.2|6403.4|6414.7|6412.9|6399.1|6396.7|6145
1653033600000|2022-05-20 08:00:00|6405.6|6403.8|6410.1|6408.3|6412.5|6410.2|6394|6391.7|5485
1653037200000|2022-05-20 09:00:00|6410|6408.2|6408.4|6406.6|6413.4|6411.6|6403.9|6402|4306
1653040800000|2022-05-20 10:00:00|6408.2|6406.4|6405.9|6404.1|6412.4|6410.5|6404.6|6402.4|4011
1653044400000|2022-05-20 11:00:00|6405.8|6404|6401.2|6399.4|6406.5|6404.2|6397.1|6394.9|4344
1653048000000|2022-05-20 12:00:00|6400.8|6399|6403.7|6401.9|6410|6407.8|6399.2|6397.2|5477
1653051600000|2022-05-20 13:00:00|6403.5|6401.7|6405.9|6404.1|6411|6409.2|6398.1|6396|6298
1653055200000|2022-05-20 14:00:00|6406.1|6404.3|6387|6385.2|6406.4|6404.6|6385.7|6383.5|6566
1653058800000|2022-05-20 15:00:00|6387.1|6385.3|6387.7|6385.9|6392.5|6390.7|6381.6|6379.2|6231
1653062400000|2022-05-20 16:00:00|6387.8|6386|6378.9|6377.1|6391.8|6389.9|6378.1|6375.9|5985
1653066000000|2022-05-20 17:00:00|6378.8|6377|6384|6381|6388.4|6386.2|6374.2|6371.9|5880
1653069600000|2022-05-20 18:00:00|6383.9|6380.9|6381.9|6378.9|6385.1|6382.4|6367.8|6365.3|5969
1653073200000|2022-05-20 19:00:00|6382|6379|6394.9|6391.9|6399.7|6396.8|6379.5|6377.1|5874
1653076800000|2022-05-20 20:00:00|6395|6392|6409.8|6405.8|6416.3|6413.3|6392.4|6389.8|3956
1653249600000|2022-05-22 20:00:00|6398.7|6388.7|6398|6388|6405.9|6400.4|6391.2|6381.2|135
1653253200000|2022-05-22 21:00:00|6397.6|6387.6|6409.2|6405.2|6412.7|6406.7|6395.9|6387.2|1048
1653256800000|2022-05-22 22:00:00|6407.9|6403.9|6422.8|6419.4|6425.2|6422.2|6407.1|6403.1|3510
1653260400000|2022-05-22 23:00:00|6422.6|6419.6|6421|6419.2|6427.6|6424.6|6418.3|6415.9|3743
1653264000000|2022-05-23 00:00:00|6420.9|6419.1|6449.4|6447.6|6453.7|6451.1|6419.8|6418|4953
1653267600000|2022-05-23 01:00:00|6449.3|6447.5|6450.4|6448.6|6457.7|6455.9|6445.7|6443.6|5026
1653271200000|2022-05-23 02:00:00|6450.6|6448.8|6460.7|6458.9|6462.9|6460.8|6446.7|6444.8|4605
1653274800000|2022-05-23 03:00:00|6460.6|6458.8|6454.3|6452.5|6469|6466.6|6450.4|6447.9|4454
1653278400000|2022-05-23 04:00:00|6454.2|6452.4|6456.1|6454.3|6459.8|6458|6450.7|6448.9|3393
1653282000000|2022-05-23 05:00:00|6456.2|6454.4|6468.7|6465.7|6477.9|6475.7|6453.3|6451.5|4685
1653285600000|2022-05-23 06:00:00|6468.4|6465.4|6473.3|6470.3|6475.2|6473|6462.3|6460.1|5960
1653289200000|2022-05-23 07:00:00|6472.7|6470.9|6466.1|6464.3|6478.4|6476.1|6465|6463|5585
1653292800000|2022-05-23 08:00:00|6466|6464.2|6471.3|6468.3|6474.4|6472.3|6454.4|6451.9|6234
1653296400000|2022-05-23 09:00:00|6471.4|6468.4|6475.2|6473.4|6485.5|6483.1|6469|6466.6|5994
1653300000000|2022-05-23 10:00:00|6475.8|6472.8|6491.1|6489.3|6492.1|6489.6|6473.1|6470.7|4746
1653303600000|2022-05-23 11:00:00|6491.7|6488.7|6475.4|6473.6|6493.3|6491|6474.3|6472.1|4772
1653307200000|2022-05-23 12:00:00|6475.9|6474.1|6470.6|6468.8|6480.5|6478.7|6464.8|6462.8|5203
1653310800000|2022-05-23 13:00:00|6471|6469.2|6470.2|6468.4|6477.9|6476.1|6460.3|6458.4|5984
1653314400000|2022-05-23 14:00:00|6470.1|6468.3|6465.2|6463.4|6479.2|6477.3|6460.1|6457.7|6934
1653318000000|2022-05-23 15:00:00|6465.4|6463.6|6462.1|6460.3|6476|6474.2|6460.6|6458.8|5479
1653321600000|2022-05-23 16:00:00|6461.7|6459.9|6463.3|6461.5|6467.8|6465.6|6459.4|6457|4177
1653325200000|2022-05-23 17:00:00|6463.4|6461.6|6462.8|6461|6464.8|6462.7|6452.4|6450.2|4027
1653328800000|2022-05-23 18:00:00|6462.9|6461.1|6465.5|6461.9|6471.3|6469.5|6461.2|6459.4|3540
1653332400000|2022-05-23 19:00:00|6464.7|6462.9|6464.5|6462.7|6469.3|6465.3|6459.4|6457.3|3505
1653336000000|2022-05-23 20:00:00|6464.6|6462.8|6472.9|6468.9|6473.6|6469.6|6463.5|6461.4|2142
1653339600000|2022-05-23 21:00:00|6473.5|6469.5|6471.8|6467.8|6475.8|6471.8|6463|6459|1692
1653343200000|2022-05-23 22:00:00|6474.5|6470.5|6454.2|6450.2|6474.7|6470.7|6451|6447.5|3755
1653346800000|2022-05-23 23:00:00|6453.8|6449.8|6446.1|6444.3|6458.1|6454.1|6446|6444.1|3298
1653350400000|2022-05-24 00:00:00|6445.9|6444.1|6436|6434.2|6447.3|6445.3|6435.1|6433.3|4153
1653354000000|2022-05-24 01:00:00|6436.1|6434.3|6434.8|6431.8|6443.2|6441.1|6432.2|6430.4|4554
1653357600000|2022-05-24 02:00:00|6435|6432|6436.7|6434.9|6436.7|6434.9|6428.9|6427.1|3933
1653361200000|2022-05-24 03:00:00|6436.6|6434.8|6441|6439.2|6442|6440.2|6434.5|6432.2|3494
1653364800000|2022-05-24 04:00:00|6440.9|6439.1|6433.4|6430.4|6442.2|6440.4|6431.8|6429.6|3151
1653368400000|2022-05-24 05:00:00|6432.8|6431|6443.1|6441.3|6448.1|6445.7|6431.6|6429.2|4402
1653372000000|2022-05-24 06:00:00|6442.9|6441.1|6438.7|6435.7|6446.2|6444.4|6432.3|6429.8|4448
1653375600000|2022-05-24 07:00:00|6438.5|6436.7|6454.9|6453.1|6455.7|6453.8|6438.2|6436.4|6398
1653379200000|2022-05-24 08:00:00|6455.1|6453.3|6426.9|6423.9|6458.1|6456|6424.3|6421.7|5550
1653382800000|2022-05-24 09:00:00|6426.8|6423.8|6433.1|6431.3|6439|6436.9|6425.7|6423.4|4598
1653386400000|2022-05-24 10:00:00|6433|6431.2|6438.7|6436.9|6439.7|6437.4|6431.2|6429.1|4201
1653390000000|2022-05-24 11:00:00|6439.1|6437.3|6438.9|6437.1|6446.3|6444.2|6435.5|6433.1|5000
1653393600000|2022-05-24 12:00:00|6438.8|6437|6443|6440|6447.4|6445|6430.6|6428.1|5156
1653397200000|2022-05-24 13:00:00|6443.1|6440.1|6450.2|6447.2|6456.1|6453.6|6437.9|6436|6616
1653400800000|2022-05-24 14:00:00|6450.5|6447.5|6434.8|6433|6460.3|6458.3|6429.8|6426.8|8503
1653404400000|2022-05-24 15:00:00|6434.7|6432.9|6442.2|6440.4|6444.7|6442.9|6427.9|6425.6|7225
1653408000000|2022-05-24 16:00:00|6442.1|6440.3|6448.4|6446.6|6460.7|6458.1|6440.3|6438.2|6669
1653411600000|2022-05-24 17:00:00|6449|6446|6453.4|6451.6|6456.5|6454.3|6441|6438.8|5856
1653415200000|2022-05-24 18:00:00|6453.6|6451.8|6447.2|6444.2|6460.8|6458.3|6442.6|6440.3|6175
1653418800000|2022-05-24 19:00:00|6447.5|6443.5|6462.8|6459.8|6468|6465.5|6444.5|6440.6|5486
1653422400000|2022-05-24 20:00:00|6462.9|6459.9|6471.2|6467.2|6471.2|6467.2|6455.4|6451.4|2784
1653426000000|2022-05-24 21:00:00|6459.9|6455.9|6462.3|6458.3|6470.1|6466.1|6456.9|6452.9|1215
1653429600000|2022-05-24 22:00:00|6460.7|6456.7|6461.2|6458.2|6467.2|6464.2|6459.6|6456.5|2871
1653433200000|2022-05-24 23:00:00|6461.4|6458.4|6448.3|6445.3|6463.3|6460.6|6447.1|6444.7|3717
1653436800000|2022-05-25 00:00:00|6448.2|6445.2|6444.7|6441.7|6450.5|6448.2|6440.7|6438|4944
1653440400000|2022-05-25 01:00:00|6444.8|6441.8|6428.2|6425|6448.3|6446.2|6421.2|6418.2|5815
1653444000000|2022-05-25 02:00:00|6429.1|6425.1|6496.1|6493.1|6501.5|6498.7|6427.7|6424.7|7281
1653447600000|2022-05-25 03:00:00|6495.7|6492.7|6507.3|6504.3|6512.4|6509.7|6488.5|6485.6|5439
1653451200000|2022-05-25 04:00:00|6507.2|6504.2|6508|6506.2|6515.7|6513|6502.3|6500.3|4574
1653454800000|2022-05-25 05:00:00|6507.8|6506|6503|6500|6511.1|6508.4|6497|6494.6|4722
1653458400000|2022-05-25 06:00:00|6502.9|6499.9|6515.7|6512.7|6515.8|6513.2|6493.4|6491.1|6074
1653462000000|2022-05-25 07:00:00|6515.6|6512.6|6487.7|6485.9|6515.9|6512.9|6486.2|6483.8|6701
1653465600000|2022-05-25 08:00:00|6488.4|6485.4|6471.2|6469.4|6488.5|6486.3|6466.7|6464.3|6118
1653469200000|2022-05-25 09:00:00|6471.1|6469.3|6468.1|6466.3|6472.4|6470|6457.7|6455.9|5439
1653472800000|2022-05-25 10:00:00|6468|6466.2|6456.3|6453.3|6471.9|6470.1|6455.2|6453.2|4738
1653476400000|2022-05-25 11:00:00|6456.4|6453.4|6452.9|6449.9|6464.3|6461.9|6445.4|6443|6100
1653480000000|2022-05-25 12:00:00|6453|6450|6446.6|6444.8|6453|6450.3|6438|6435.4|6716
1653483600000|2022-05-25 13:00:00|6446.5|6444.7|6454.1|6452.3|6462.5|6460.7|6441|6438.9|6228
1653487200000|2022-05-25 14:00:00|6454.2|6452.4|6466.1|6464.3|6474.3|6472.1|6451.1|6448.7|6975
1653490800000|2022-05-25 15:00:00|6466.2|6464.4|6459.7|6456.7|6468.4|6466.2|6454|6451.6|6062
1653494400000|2022-05-25 16:00:00|6459.8|6456.8|6455.2|6453.4|6464.3|6461.9|6453.3|6450.8|5309
1653498000000|2022-05-25 17:00:00|6455.7|6452.7|6464.3|6460.3|6465.8|6462.5|6449.6|6447.3|4636
1653501600000|2022-05-25 18:00:00|6464|6460|6480.8|6477.8|6481.4|6479.1|6451.9|6448.9|8672
1653505200000|2022-05-25 19:00:00|6480.9|6477.9|6481.7|6478.7|6486.4|6484.1|6478|6475.5|5690
1653508800000|2022-05-25 20:00:00|6481.5|6478.5|6477.2|6474.2|6482.3|6479.7|6477.2|6473.2|3465
1653512400000|2022-05-25 21:00:00|6477.5|6473.5|6478.2|6474.2|6479|6475|6476.4|6472.4|1077
1653516000000|2022-05-25 22:00:00|6478.4|6474.4|6485.3|6482.3|6486.6|6483.6|6477.2|6473.2|2850
1653519600000|2022-05-25 23:00:00|6485.1|6483.3|6481.2|6478.2|6489.1|6486.8|6479.3|6477.1|3421
1653523200000|2022-05-26 00:00:00|6480.4|6477.4|6498.1|6496.3|6502|6499.5|6480.2|6477.2|5129
1653526800000|2022-05-26 01:00:00|6498|6496.2|6470.3|6467.3|6499.7|6497.3|6469|6466.7|5275
1653530400000|2022-05-26 02:00:00|6469.7|6467.9|6476.6|6474.8|6486.9|6484.4|6469.5|6467.4|5324
1653534000000|2022-05-26 03:00:00|6476.5|6474.7|6477.3|6474.3|6478.2|6475.9|6467.3|6464.8|5044
1653537600000|2022-05-26 04:00:00|6477.4|6474.4|6458.8|6457|6477.9|6475.7|6456.1|6453.6|4892
1653541200000|2022-05-26 05:00:00|6458.9|6457.1|6452.4|6449.4|6463.5|6461.2|6448.3|6445.6|5685
1653544800000|2022-05-26 06:00:00|6452.6|6449.6|6461.7|6459.9|6464.2|6461.7|6452.6|6449.6|5438
1653548400000|2022-05-26 07:00:00|6461.8|6460|6484.7|6482.9|6485.8|6483.4|6461.6|6459.8|6342
1653552000000|2022-05-26 08:00:00|6484.8|6483|6470.3|6468.5|6485.4|6483.6|6465.3|6463.2|4859
1653555600000|2022-05-26 09:00:00|6470.2|6468.4|6481.6|6479.8|6482.3|6480.2|6467.2|6464.9|4705
1653559200000|2022-05-26 10:00:00|6481.7|6479.9|6473.6|6471.8|6484.5|6482.2|6469.7|6467.3|5530
1653562800000|2022-05-26 11:00:00|6473.8|6472|6472.7|6469.7|6478.9|6477.1|6469.4|6467.1|5317
1653566400000|2022-05-26 12:00:00|6472.4|6469.4|6460|6458.2|6473.8|6471.2|6459.5|6457.2|6257
1653570000000|2022-05-26 13:00:00|6459.9|6458.1|6470.9|6467.9|6473.5|6471.7|6455.7|6453.4|6676
1653573600000|2022-05-26 14:00:00|6471.3|6468.3|6461.7|6459.9|6476.3|6474.5|6457.7|6455|6962
1653577200000|2022-05-26 15:00:00|6461.9|6460.1|6462.8|6461|6467.9|6465.5|6457.4|6454.9|5682
1653580800000|2022-05-26 16:00:00|6462.9|6461.1|6466.3|6463.3|6470.7|6468.6|6462.2|6460.4|4697
1653584400000|2022-05-26 17:00:00|6466.4|6463.4|6470|6468.2|6471.4|6469.6|6462.3|6460.5|4184
1653588000000|2022-05-26 18:00:00|6469.8|6468|6473.6|6470.6|6474.8|6472.5|6468.1|6465.9|4191
1653591600000|2022-05-26 19:00:00|6473.5|6470.5|6473.2|6471.4|6475.1|6472.7|6468.6|6466|4574
1653595200000|2022-05-26 20:00:00|6473.3|6471.5|6487|6483|6487|6483|6473.2|6470.8|2251
1653598800000|2022-05-26 21:00:00|6483.5|6479.5|6484|6480|6490.8|6486.8|6474.3|6470.3|1590
1653602400000|2022-05-26 22:00:00|6483.1|6479.1|6483.2|6480.2|6483.9|6480.4|6479.3|6476.8|2355
1653606000000|2022-05-26 23:00:00|6483.3|6480.3|6482.3|6479.3|6486.6|6484.3|6481.6|6479.2|2804
1653609600000|2022-05-27 00:00:00|6482.2|6479.2|6478.3|6476.5|6488|6485.9|6474.3|6471.3|5286
1653613200000|2022-05-27 01:00:00|6478.4|6476.6|6507|6504|6509.6|6506.9|6476.9|6474.4|6503
1653616800000|2022-05-27 02:00:00|6507.2|6504.2|6514.7|6512.9|6516.2|6513.7|6496|6493.3|4948
1653620400000|2022-05-27 03:00:00|6514.8|6513|6519|6517.2|6522|6519.9|6514.1|6512.3|3555
1653624000000|2022-05-27 04:00:00|6518.8|6517|6521.7|6519.9|6524.3|6522.2|6516|6514.2|3151
1653627600000|2022-05-27 05:00:00|6521.6|6519.8|6514.4|6511.4|6522|6520.1|6510.1|6508.3|4075
1653631200000|2022-05-27 06:00:00|6514.5|6511.5|6506.3|6504.5|6515.8|6513.6|6504.9|6502.8|4736
1653634800000|2022-05-27 07:00:00|6506.2|6504.4|6511.9|6508.9|6514.9|6513|6505|6502.9|5161
1653638400000|2022-05-27 08:00:00|6512|6509|6524.6|6522.8|6531.6|6529.4|6509.9|6508.1|5129
1653642000000|2022-05-27 09:00:00|6524.5|6522.7|6522.1|6520.3|6527.4|6525.6|6518.7|6516.2|4218
1653645600000|2022-05-27 10:00:00|6522|6520.2|6519.8|6518|6523.6|6521.6|6515.7|6513.4|3900
1653649200000|2022-05-27 11:00:00|6519.7|6517.9|6523.4|6521.6|6528.9|6526.6|6517.1|6515.3|4512
1653652800000|2022-05-27 12:00:00|6523.5|6521.7|6525|6523.2|6532.5|6530.2|6518.3|6516.5|5928
1653656400000|2022-05-27 13:00:00|6525.4|6522.4|6543.6|6540.6|6546.7|6544.6|6523.9|6521.5|6135
1653660000000|2022-05-27 14:00:00|6543.8|6540.8|6533.8|6532|6551.2|6549.1|6533.3|6531.5|6085
1653663600000|2022-05-27 15:00:00|6534|6532.2|6534.1|6532.3|6537.4|6535.3|6529.1|6526.1|5508
1653667200000|2022-05-27 16:00:00|6534.3|6532.5|6525.9|6524.1|6536.4|6533.9|6524.1|6521.5|3930
1653670800000|2022-05-27 17:00:00|6525.8|6524|6530.9|6529.1|6532|6529.7|6524.6|6522.2|3373
1653674400000|2022-05-27 18:00:00|6531.1|6529.3|6535.3|6532.3|6535.3|6532.9|6528.6|6526.2|3079
1653678000000|2022-05-27 19:00:00|6535.2|6532.2|6539|6537.2|6540.3|6538|6532|6529.6|3537
1653681600000|2022-05-27 20:00:00|6539.1|6537.3|6538.7|6535.2|6540.8|6538|6535.5|6532.3|2689
1653854400000|2022-05-29 20:00:00|6543.9|6533.9|6540.3|6530.3|6543.9|6533.9|6539.4|6529.4|82
1653858000000|2022-05-29 21:00:00|6541.9|6531.9|6534.9|6530.9|6545.5|6541.5|6526.8|6522.8|1797
1653861600000|2022-05-29 22:00:00|6535.5|6531.5|6528.3|6525.3|6538.5|6534.5|6527.2|6524.3|2494
1653865200000|2022-05-29 23:00:00|6528.5|6525.5|6534.1|6531.1|6536.7|6534|6525|6522.6|3633
1653868800000|2022-05-30 00:00:00|6533.4|6531.6|6541.9|6540.1|6544.6|6542.4|6532.6|6530.4|4129
1653872400000|2022-05-30 01:00:00|6542|6540.2|6550.5|6547.5|6553.7|6551.1|6539|6536.7|4677
1653876000000|2022-05-30 02:00:00|6550.6|6547.6|6549.1|6547.3|6559.5|6557.3|6543.8|6541.5|4508
1653879600000|2022-05-30 03:00:00|6549|6547.2|6551.9|6548.9|6555.3|6552.6|6539.3|6537.4|3837
1653883200000|2022-05-30 04:00:00|6552|6549|6550.2|6548.4|6553.2|6550.7|6544.7|6542.4|4251
1653886800000|2022-05-30 05:00:00|6550.3|6548.5|6551.5|6548.5|6558.2|6556.3|6548.2|6545.8|4910
1653890400000|2022-05-30 06:00:00|6551.6|6548.6|6548.4|6545.4|6558.5|6556.2|6547.7|6545.3|5524
1653894000000|2022-05-30 07:00:00|6547.7|6545.9|6538.2|6536.4|6551|6548.4|6537|6534.9|5550
1653897600000|2022-05-30 08:00:00|6538.5|6536.7|6544|6542.2|6546.8|6545|6536.1|6533.9|4708
1653901200000|2022-05-30 09:00:00|6544.1|6542.3|6551.4|6549.6|6553.5|6551.3|6542.9|6540.9|3655
1653904800000|2022-05-30 10:00:00|6551.3|6549.5|6544.5|6542.7|6552|6550|6541.2|6538.8|4200
1653908400000|2022-05-30 11:00:00|6545.1|6542.1|6554|6551|6555.8|6553.3|6544.1|6542|4249
1653912000000|2022-05-30 12:00:00|6554.1|6551.1|6537.1|6534.1|6554.6|6552.2|6535.6|6532.8|4540
1653915600000|2022-05-30 13:00:00|6537|6534|6541.1|6538.1|6543|6540.7|6536.2|6534|4456
1653919200000|2022-05-30 14:00:00|6541|6538|6555.9|6552.9|6555.9|6553.8|6538.8|6536.6|4526
1653922800000|2022-05-30 15:00:00|6555.7|6552.7|6560.5|6558.7|6562.2|6559.8|6553.1|6550.5|3896
1653926400000|2022-05-30 16:00:00|6560.7|6558.9|6558.5|6555.5|6562.2|6559.5|6556.7|6553.7|3118
1653930000000|2022-05-30 17:00:00|6558.4|6555.4|6560.2|6557.2|6560.9|6558.1|6555.8|6553.1|1572
1653933600000|2022-05-30 18:00:00|6559.5|6557.7|6557.9|6553.9|6560.4|6558|6556.5|6552.5|1601
1653937200000|2022-05-30 19:00:00|6553.3|6549.3|6559.2|6556.2|6561.2|6559.2|6552.7|6548.7|1985
1653940800000|2022-05-30 20:00:00|6559.1|6556.1|6558.7|6554.7|6561.8|6559.4|6552.6|6548.6|1846
1653944400000|2022-05-30 21:00:00|6558.6|6554.6|6560|6556|6564.9|6560.9|6550.8|6546.8|1796
1653948000000|2022-05-30 22:00:00|6560.7|6556.7|6556.2|6553.2|6560.7|6557.5|6554.3|6551.6|2521
1653951600000|2022-05-30 23:00:00|6556.4|6553.4|6557.9|6554.9|6562.5|6559.9|6552.4|6549.9|2473
1653955200000|2022-05-31 00:00:00|6557.4|6555.6|6536.6|6533.6|6565.5|6563.3|6534.4|6531.9|5891
1653958800000|2022-05-31 01:00:00|6536.7|6533.7|6532.4|6530.6|6541.1|6538.7|6517.4|6514.9|6496
1653962400000|2022-05-31 02:00:00|6533|6530|6532.9|6531.1|6537.3|6535.5|6527.4|6525|4868
1653966000000|2022-05-31 03:00:00|6532.8|6531|6541.8|6538.8|6542.6|6540.8|6531.7|6529.3|4635
1653969600000|2022-05-31 04:00:00|6541|6539.2|6541.2|6539.4|6542.6|6540.8|6533.5|6531.2|4011
1653973200000|2022-05-31 05:00:00|6540.8|6539|6537.1|6534.1|6546.5|6544.5|6536|6533.6|4976
1653976800000|2022-05-31 06:00:00|6537.7|6534.7|6529.4|6527.6|6545.4|6543.2|6527.5|6525.2|5519
1653980400000|2022-05-31 07:00:00|6529.3|6527.5|6527.8|6526|6541.4|6539.5|6527.5|6525.7|5287
1653984000000|2022-05-31 08:00:00|6527.9|6526.1|6526.4|6523.4|6545.9|6544.1|6524.1|6521.8|5027
1653987600000|2022-05-31 09:00:00|6526.3|6523.3|6516|6514.2|6527.8|6525|6515.1|6513.3|5001
1653991200000|2022-05-31 10:00:00|6516.1|6514.3|6517.1|6515.3|6521.9|6519.8|6511.9|6510.1|4493
1653994800000|2022-05-31 11:00:00|6517.2|6515.4|6516.7|6514.9|6519.2|6517.4|6511.3|6509.1|4394
1653998400000|2022-05-31 12:00:00|6516.6|6514.8|6487|6484|6516.7|6514.9|6484|6481.5|5673
1654002000000|2022-05-31 13:00:00|6486.9|6483.9|6509.5|6505.5|6512.2|6510.4|6486.6|6483.9|6841
1654005600000|2022-05-31 14:00:00|6509.8|6505.8|6508.2|6506.4|6515.9|6513.6|6492.4|6490.6|7897
1654009200000|2022-05-31 15:00:00|6508|6506.2|6519.5|6517.7|6521.9|6520.1|6501.7|6499.9|6611
1654012800000|2022-05-31 16:00:00|6519.6|6517.8|6520.2|6518.4|6525.3|6523.2|6508.8|6507|5506
1654016400000|2022-05-31 17:00:00|6520.3|6518.5|6521.9|6520.1|6524.7|6522.9|6515.1|6513.3|4978
1654020000000|2022-05-31 18:00:00|6522|6520.2|6515.5|6511.5|6524.3|6522.3|6511.9|6509|4359
1654023600000|2022-05-31 19:00:00|6510|6506|6516.6|6514.8|6522.1|6519.7|6508.6|6505.5|5268
1654027200000|2022-05-31 20:00:00|6516.8|6515|6515.8|6511.8|6520|6517.5|6511.7|6507.7|2542
1654030800000|2022-05-31 21:00:00|6516.7|6512.7|6514.4|6510.4|6520.5|6516.5|6509|6505|1800
1654034400000|2022-05-31 22:00:00|6514.8|6510.8|6520.7|6517.7|6522.7|6519.9|6514.7|6510.7|2500
1654038000000|2022-05-31 23:00:00|6521|6518|6520.1|6517.1|6524.1|6521.3|6518.4|6515.8|2527
1654041600000|2022-06-01 00:00:00|6520.2|6517.2|6524.8|6523|6531.9|6530.1|6516|6513.8|4047
1654045200000|2022-06-01 01:00:00|6524.6|6522.8|6519.2|6517.4|6527.8|6525.6|6510.8|6509|5071
1654048800000|2022-06-01 02:00:00|6519.1|6517.3|6514.1|6512.3|6520.8|6519|6512.4|6509.9|4747
1654052400000|2022-06-01 03:00:00|6514.2|6512.4|6504.3|6502.5|6516.8|6514.5|6503.8|6501.5|4273
1654056000000|2022-06-01 04:00:00|6504.4|6502.6|6492.9|6491.1|6505.2|6503.4|6479.9|6477.2|4590
1654059600000|2022-06-01 05:00:00|6492.8|6491|6492|6489|6498.1|6496.3|6488.3|6486.1|4620
1654063200000|2022-06-01 06:00:00|6492.7|6489.7|6495.8|6494|6498.6|6496.5|6490.2|6487.8|5310
1654066800000|2022-06-01 07:00:00|6495.6|6493.8|6506.5|6504.7|6508.4|6506.6|6495.1|6492.7|6256
1654070400000|2022-06-01 08:00:00|6506.4|6504.6|6503.7|6501.9|6509.4|6507.4|6496.3|6493.9|4804
1654074000000|2022-06-01 09:00:00|6503.8|6502|6514.3|6512.5|6515.8|6513.8|6502.6|6500.4|3886
1654077600000|2022-06-01 10:00:00|6514.2|6512.4|6506.2|6503.2|6517.1|6515.3|6503.3|6501|4066
1654081200000|2022-06-01 11:00:00|6506|6503|6508|6506.2|6509.9|6507.5|6504|6502.2|4532
1654084800000|2022-06-01 12:00:00|6508.3|6506.5|6532.8|6531|6537.5|6535.5|6506.5|6504|5253
1654088400000|2022-06-01 13:00:00|6533.1|6531.3|6522.7|6519.7|6541.5|6539.4|6520.5|6518.4|5929
1654092000000|2022-06-01 14:00:00|6519.1|6516.1|6491.7|6489.9|6522.4|6519.4|6474.3|6471.9|8653
1654095600000|2022-06-01 15:00:00|6491.5|6489.7|6469.8|6468|6493|6490.6|6466|6464|6054
1654099200000|2022-06-01 16:00:00|6469.6|6467.8|6476.1|6473.1|6484.7|6482.9|6468.5|6466.6|5567
1654102800000|2022-06-01 17:00:00|6476|6473|6490.2|6487.2|6492.1|6490.3|6474.6|6472.5|5585
1654106400000|2022-06-01 18:00:00|6490.1|6487.1|6492.2|6489.2|6499.4|6497|6484.7|6482.4|5884
1654110000000|2022-06-01 19:00:00|6492|6489|6484.3|6482.5|6495|6492.2|6484.1|6481.9|4856
1654113600000|2022-06-01 20:00:00|6484.2|6482.4|6485.7|6481.7|6488.3|6486.5|6482.6|6480.3|2193
1654117200000|2022-06-01 21:00:00|6485.4|6481.4|6486.5|6482.5|6490.9|6486.9|6484.9|6480.9|1548
1654120800000|2022-06-01 22:00:00|6486.6|6482.6|6484.8|6481.8|6487.5|6483.5|6483.8|6480.3|2141
1654124400000|2022-06-01 23:00:00|6484.9|6481.9|6479.9|6478.1|6486.1|6483.6|6477.9|6475.2|2746
1654128000000|2022-06-02 00:00:00|6480|6478.2|6484.1|6481.1|6489.9|6487.7|6477.4|6475.1|4559
1654131600000|2022-06-02 01:00:00|6484.2|6481.2|6473.7|6470.7|6485|6483.2|6472.5|6470.2|4672
1654135200000|2022-06-02 02:00:00|6473.8|6470.8|6470.6|6468.8|6478.9|6476.4|6469|6466.5|4506
1654138800000|2022-06-02 03:00:00|6470.7|6468.9|6476.7|6474.9|6482.9|6480.6|6470.7|6468.5|4462
1654142400000|2022-06-02 04:00:00|6476.6|6474.8|6480.8|6479|6481.5|6479.2|6472.6|6470.6|3255
1654146000000|2022-06-02 05:00:00|6480.7|6478.9|6473.3|6470.3|6483.2|6481.4|6461.5|6459.1|4708
1654149600000|2022-06-02 06:00:00|6473.7|6470.7|6494.7|6492.9|6495.7|6493.3|6472.7|6470.1|4768
1654153200000|2022-06-02 07:00:00|6495.3|6492.3|6494.9|6493.1|6500.8|6498.3|6493.1|6490.5|5463
1654156800000|2022-06-02 08:00:00|6495.1|6493.3|6501.5|6499.7|6503.9|6501.6|6492.5|6490.5|4177
1654160400000|2022-06-02 09:00:00|6501.4|6499.6|6502.9|6501.1|6508.9|6506.6|6499.5|6497.1|3671
1654164000000|2022-06-02 10:00:00|6503|6501.2|6512.4|6510.6|6513.8|6511.4|6501.1|6498.7|3599
1654167600000|2022-06-02 11:00:00|6512.3|6510.5|6517.2|6515.4|6519.5|6517.1|6509.5|6507.6|3888
1654171200000|2022-06-02 12:00:00|6517|6515.2|6526.9|6525.1|6533.8|6531.8|6514.9|6512.2|5744
1654174800000|2022-06-02 13:00:00|6526.8|6525|6523.1|6520.1|6534.2|6532.1|6517.7|6515.8|6517
1654178400000|2022-06-02 14:00:00|6522.6|6519.6|6537.1|6535.3|6545.9|6543.1|6520.8|6518.5|7793
1654182000000|2022-06-02 15:00:00|6536.8|6535|6551.4|6548.4|6557.2|6554.8|6536.3|6533.5|5794
1654185600000|2022-06-02 16:00:00|6551.5|6548.5|6557.5|6554.5|6559.5|6557|6549.3|6546.8|4147
1654189200000|2022-06-02 17:00:00|6557.6|6554.6|6561.9|6560.1|6563.4|6561.1|6551|6548.4|3884
1654192800000|2022-06-02 18:00:00|6561.8|6560|6555.9|6552.9|6566.3|6564|6555.3|6552.2|3823
1654196400000|2022-06-02 19:00:00|6556.1|6552.6|6560.8|6559|6561.9|6559.6|6554.3|6551.8|3989
1654200000000|2022-06-02 20:00:00|6560.9|6559.1|6561|6557.9|6562.5|6560|6558|6555.6|2400
1654203600000|2022-06-02 21:00:00|6557.6|6553.6|6559.8|6555.8|6562.9|6558.9|6556|6552|1593
1654207200000|2022-06-02 22:00:00|6558.8|6554.8|6561.1|6558.1|6562.1|6559.1|6558|6554|1894
1654210800000|2022-06-02 23:00:00|6561|6558|6560.6|6557.6|6563.8|6561.5|6559.5|6556.9|3003
1654214400000|2022-06-03 00:00:00|6561.1|6558.1|6563.9|6560.9|6577.8|6575.5|6556.2|6554.2|4878
1654218000000|2022-06-03 01:00:00|6564|6561|6556.5|6553.5|6565.4|6563.2|6554.7|6552.3|4968
1654221600000|2022-06-03 02:00:00|6556.4|6553.4|6556.9|6555.1|6561.1|6559|6551.8|6549.3|4277
1654225200000|2022-06-03 03:00:00|6557.5|6554.5|6556.8|6555|6559.2|6556.7|6554|6551.6|3664
1654228800000|2022-06-03 04:00:00|6556.7|6554.9|6554.4|6552.6|6559.2|6557.2|6553.7|6551.9|3346
1654232400000|2022-06-03 05:00:00|6554.3|6552.5|6558.6|6555.6|6561.3|6558.9|6552.5|6550.7|3808
1654236000000|2022-06-03 06:00:00|6559|6556|6554.4|6551.4|6560|6557.4|6550.5|6548.2|4949
1654239600000|2022-06-03 07:00:00|6554.3|6551.3|6556.2|6554.4|6561.3|6558.9|6550.3|6548.1|4900
1654243200000|2022-06-03 08:00:00|6556.8|6553.8|6555.1|6553.3|6562.1|6559.8|6553.1|6550.8|4383
1654246800000|2022-06-03 09:00:00|6555.2|6553.4|6544.8|6543|6556.1|6553.8|6542.2|6539.9|4142
1654250400000|2022-06-03 10:00:00|6545.5|6542.5|6538.8|6537|6547.2|6544.8|6536|6533.6|4295
1654254000000|2022-06-03 11:00:00|6538.9|6537.1|6536.2|6533.2|6543.1|6540.6|6534.6|6532.2|3902
1654257600000|2022-06-03 12:00:00|6535.7|6533.9|6520.5|6518.7|6542|6539.1|6509|6507.2|6829
1654261200000|2022-06-03 13:00:00|6520.6|6518.8|6535|6531|6538.3|6536.5|6520.2|6518.1|6885
1654264800000|2022-06-03 14:00:00|6539.6|6535.6|6519.8|6518|6540.5|6536.7|6517.1|6515.3|6968
1654268400000|2022-06-03 15:00:00|6519.7|6517.9|6504.8|6503|6520|6517.9|6504.7|6502.3|4719
1654272000000|2022-06-03 16:00:00|6505.2|6502.2|6517.3|6514.3|6517.3|6514.9|6502|6500|4245
1654275600000|2022-06-03 17:00:00|6517.1|6514.1|6508.1|6506.3|6519.2|6517.4|6506.4|6504.1|4541
1654279200000|2022-06-03 18:00:00|6508|6506.2|6513.2|6511.4|6513.3|6511.5|6504.7|6502.4|3638
1654282800000|2022-06-03 19:00:00|6512.9|6511.1|6512.2|6509.2|6514.1|6511.8|6505.8|6503.8|4140
1654286400000|2022-06-03 20:00:00|6512.3|6509.3|6508|6504|6513.8|6511.4|6505.9|6502.6|2580
1654459200000|2022-06-05 20:00:00|6517|6507|6519|6509|6523.1|6513.1|6516.5|6506.5|79
1654462800000|2022-06-05 21:00:00|6516.6|6506.6|6511.1|6507.1|6518.2|6513.6|6507.1|6503.1|1084
1654466400000|2022-06-05 22:00:00|6511.4|6507.4|6513.4|6510.4|6514.6|6511.4|6504.7|6501.1|3326
1654470000000|2022-06-05 23:00:00|6514|6511|6507.6|6504.6|6515.9|6513.5|6507.2|6504.6|2486
1654473600000|2022-06-06 00:00:00|6507.4|6504.4|6505.7|6502.7|6517.2|6514.8|6503.5|6501.2|4646
1654477200000|2022-06-06 01:00:00|6505.8|6502.8|6506.9|6503.9|6511.4|6509|6497.4|6494.7|5250
1654480800000|2022-06-06 02:00:00|6506.7|6503.7|6508.1|6505.1|6512.7|6510.3|6506.2|6503.7|3517
1654484400000|2022-06-06 03:00:00|6508.2|6505.2|6501.8|6500|6510.7|6508.3|6501.2|6498.9|3178
1654488000000|2022-06-06 04:00:00|6501.9|6500.1|6506.8|6505|6507.7|6505.3|6499.8|6497.3|3717
1654491600000|2022-06-06 05:00:00|6506.9|6505.1|6505.6|6502.6|6513.2|6511|6503.2|6500.8|4130
1654495200000|2022-06-06 06:00:00|6506.1|6503.1|6512.5|6510.7|6514.2|6511.9|6499.5|6497.3|5367
1654498800000|2022-06-06 07:00:00|6512.4|6510.6|6524.7|6521.7|6524.8|6522.4|6510.5|6508.2|5743
1654502400000|2022-06-06 08:00:00|6524.1|6522.3|6537.1|6534.1|6538.2|6535.7|6521.6|6519.2|4549
1654506000000|2022-06-06 09:00:00|6537|6534|6530.9|6527.9|6538.4|6535.9|6527|6524.6|3560
1654509600000|2022-06-06 10:00:00|6530.8|6527.8|6523.7|6521.9|6532.3|6529.9|6519.9|6518.1|3402
1654513200000|2022-06-06 11:00:00|6523.8|6522|6529.9|6528.1|6531.4|6529.3|6521.6|6519.7|3254
1654516800000|2022-06-06 12:00:00|6529.8|6528|6529.2|6527.4|6531.2|6529.4|6522.9|6521.1|3899
1654520400000|2022-06-06 13:00:00|6529.3|6527.5|6531.3|6529.5|6532.2|6530.1|6525.4|6523.6|4439
1654524000000|2022-06-06 14:00:00|6531.4|6529.6|6515.5|6513.7|6535|6533.2|6507.3|6505.1|6003
1654527600000|2022-06-06 15:00:00|6515.4|6513.6|6499.4|6496.4|6516.6|6514.3|6486|6483.6|5596
1654531200000|2022-06-06 16:00:00|6498.8|6497|6496.8|6495|6499.6|6497.2|6488.5|6486.2|4606
1654534800000|2022-06-06 17:00:00|6496.6|6494.8|6498.5|6496.7|6504.2|6502.1|6490.7|6488.3|4788
1654538400000|2022-06-06 18:00:00|6498.4|6496.6|6489.3|6486.3|6498.9|6497.1|6485.7|6483.6|4612
1654542000000|2022-06-06 19:00:00|6489.4|6486.1|6494.8|6493|6496.2|6494.3|6485.8|6484|3727
1654545600000|2022-06-06 20:00:00|6494.7|6492.9|6494.3|6490.3|6494.7|6492.9|6490.1|6487.6|1628
1654549200000|2022-06-06 21:00:00|6494.6|6490.6|6493.4|6489.4|6501.5|6497.5|6489.2|6485.2|1669
1654552800000|2022-06-06 22:00:00|6494.6|6490.6|6490.9|6487.9|6497.1|6493.1|6487.8|6485.2|4483
1654556400000|2022-06-06 23:00:00|6490.8|6487.8|6484|6482.2|6491.9|6489.8|6479.6|6477.3|5719
1654560000000|2022-06-07 00:00:00|6484.1|6482.3|6475.8|6474|6484.5|6482.7|6472.4|6470.2|6133
1654563600000|2022-06-07 01:00:00|6475.7|6473.9|6470.6|6468.8|6476.6|6474.8|6461|6459.2|7222
1654567200000|2022-06-07 02:00:00|6470.5|6468.7|6465.2|6463.4|6471.3|6469.3|6458|6456.2|6295
1654570800000|2022-06-07 03:00:00|6465.1|6463.3|6470.7|6468.9|6474.9|6473.1|6464.5|6462.7|6855
1654574400000|2022-06-07 04:00:00|6470.8|6469|6464.6|6461.6|6497.5|6495|6464|6461.3|7864
1654578000000|2022-06-07 05:00:00|6464.1|6462.3|6445.1|6442.1|6468.3|6465.9|6441|6438.6|9077
1654581600000|2022-06-07 06:00:00|6445.2|6442.2|6456|6453|6466.1|6463.5|6441.6|6438.9|8199
1654585200000|2022-06-07 07:00:00|6455.5|6453.7|6445.2|6443.4|6463.5|6461.1|6444.1|6441.8|8002
1654588800000|2022-06-07 08:00:00|6445.3|6443.5|6453.3|6451.5|6465.3|6462.5|6444.7|6442.6|5156
1654592400000|2022-06-07 09:00:00|6453.4|6451.6|6456|6454.2|6460.4|6458.3|6450.4|6448|4342
1654596000000|2022-06-07 10:00:00|6456.1|6454.3|6449.8|6446.8|6461.1|6459.3|6447|6445.2|4872
1654599600000|2022-06-07 11:00:00|6449.7|6446.7|6433.5|6430.5|6451.6|6449.3|6430.4|6428|5329
1654603200000|2022-06-07 12:00:00|6433.6|6430.6|6428.6|6426.8|6444.2|6442.4|6426.9|6425|5645
1654606800000|2022-06-07 13:00:00|6428.5|6426.7|6458.2|6456.4|6464.6|6462.5|6423.9|6421.5|6798
1654610400000|2022-06-07 14:00:00|6458.1|6456.3|6478.7|6476.9|6482.3|6479.3|6451.1|6449.3|7067
1654614000000|2022-06-07 15:00:00|6479.2|6476.2|6475.2|6473.4|6481.1|6479.3|6469.3|6467.5|4998
1654617600000|2022-06-07 16:00:00|6475.1|6473.3|6477.2|6475.4|6480.5|6478.1|6468.3|6466.2|4242
1654621200000|2022-06-07 17:00:00|6477.5|6475.7|6473|6471.2|6479.3|6477.3|6472.3|6470.3|4042
1654624800000|2022-06-07 18:00:00|6472.9|6471.1|6494.6|6490.6|6496.4|6494|6471.6|6469.8|4312
1654628400000|2022-06-07 19:00:00|6497.5|6493.5|6496.2|6494.4|6500.2|6498.4|6492.6|6489.4|3614
1654632000000|2022-06-07 20:00:00|6496.3|6494.5|6493.8|6489.8|6496.3|6494.5|6490.4|6487.8|2115
1654635600000|2022-06-07 21:00:00|6495.5|6491.5|6492.3|6488.3|6499.2|6495.2|6485|6481|1886
1654639200000|2022-06-07 22:00:00|6492.9|6488.9|6491|6487.9|6495.4|6491.4|6487.4|6484.8|2163
1654642800000|2022-06-07 23:00:00|6490.5|6487.5|6481.8|6478.8|6491.6|6488.6|6479.9|6477.5|3283
1654646400000|2022-06-08 00:00:00|6481.3|6479.5|6478.7|6475.7|6484.5|6482.4|6475.9|6473.8|4532
1654650000000|2022-06-08 01:00:00|6478|6476.2|6474|6472.2|6482.6|6480.2|6471|6469.2|5979
1654653600000|2022-06-08 02:00:00|6473.9|6472.1|6478.5|6475.5|6487.3|6485|6473.2|6471.4|4712
1654657200000|2022-06-08 03:00:00|6478|6476.2|6462.2|6459.2|6479.2|6477.2|6458.4|6456|5422
1654660800000|2022-06-08 04:00:00|6462.3|6459.3|6457|6455.2|6465|6462.9|6456.9|6455.1|4019
1654664400000|2022-06-08 05:00:00|6456.7|6454.9|6459.2|6456.2|6464.5|6462.1|6456.7|6454.7|4508
1654668000000|2022-06-08 06:00:00|6459.6|6456.6|6458.1|6456.3|6465.9|6463.4|6455.3|6453.3|5477
1654671600000|2022-06-08 07:00:00|6457.9|6456.1|6453|6451.2|6461.7|6459.8|6451.9|6450.1|5468
1654675200000|2022-06-08 08:00:00|6453.6|6450.6|6441.4|6438.4|6453.7|6451.9|6438.2|6436.4|5030
1654678800000|2022-06-08 09:00:00|6441.5|6438.5|6446.8|6443.8|6451.7|6449.4|6436.1|6434|4690
1654682400000|2022-06-08 10:00:00|6446.7|6443.7|6451.3|6448.3|6452.9|6451.1|6444.6|6442.8|3994
1654686000000|2022-06-08 11:00:00|6451.4|6448.4|6457.1|6455.3|6462.5|6460.2|6448.4|6446.3|4419
1654689600000|2022-06-08 12:00:00|6457|6455.2|6453.4|6451.6|6458.9|6456.7|6439.3|6436.9|5346
1654693200000|2022-06-08 13:00:00|6453.5|6451.7|6468.9|6465.9|6474.4|6472.1|6451.9|6450.1|6173
1654696800000|2022-06-08 14:00:00|6469.4|6466.4|6465.8|6464|6474.5|6472.4|6460.8|6458.5|6664
1654700400000|2022-06-08 15:00:00|6466.1|6464.3|6471.3|6469.5|6476|6474.2|6462.6|6460.8|4429
1654704000000|2022-06-08 16:00:00|6471.2|6469.4|6459.8|6458|6474.3|6472.1|6455.9|6454.1|4277
1654707600000|2022-06-08 17:00:00|6459.7|6457.9|6450.8|6449|6460.2|6458.1|6444.9|6443.1|4283
1654711200000|2022-06-08 18:00:00|6450.7|6448.9|6449.6|6447.8|6453.8|6452|6445.9|6444.1|3981
1654714800000|2022-06-08 19:00:00|6449.5|6447.7|6450.6|6448.8|6452.7|6450.9|6444.4|6442.6|3748
1654718400000|2022-06-08 20:00:00|6450.7|6448.9|6444.9|6440.9|6457.5|6453.5|6444.9|6440.9|2523
1654722000000|2022-06-08 21:00:00|6449.7|6445.7|6448.3|6444.3|6450.3|6446.3|6442|6438|1971
1654725600000|2022-06-08 22:00:00|6447|6443|6448|6445|6450.2|6447.2|6445.9|6442.9|1674
1654729200000|2022-06-08 23:00:00|6447.8|6444.8|6443.6|6441.8|6453.1|6450.3|6443.2|6441.2|2397
1654732800000|2022-06-09 00:00:00|6443.5|6441.7|6441.7|6439.9|6449.9|6447.5|6435.4|6433.4|4257
1654736400000|2022-06-09 01:00:00|6441.8|6440|6435.6|6433.8|6443.3|6441.5|6434.3|6431.9|4906
1654740000000|2022-06-09 02:00:00|6436|6433|6445.5|6442.5|6446.1|6443.9|6433.5|6431.1|4597
1654743600000|2022-06-09 03:00:00|6445.7|6442.7|6452.3|6449.3|6456.7|6454.9|6443|6440.6|4117
1654747200000|2022-06-09 04:00:00|6452.2|6449.2|6451.9|6450.1|6456.6|6454.8|6448.8|6447|3634
1654750800000|2022-06-09 05:00:00|6451.8|6450|6446.4|6443.4|6455.3|6453.5|6444.2|6441.8|4357
1654754400000|2022-06-09 06:00:00|6446.5|6443.5|6449.2|6447.4|6450.4|6448.1|6439.6|6437.2|4987
1654758000000|2022-06-09 07:00:00|6449.3|6447.5|6440.5|6437.5|6454.1|6451.8|6439.9|6437.3|5998
1654761600000|2022-06-09 08:00:00|6440.1|6438.3|6455.4|6452.4|6460.6|6458.1|6436.4|6434.3|5133
1654765200000|2022-06-09 09:00:00|6455.5|6452.5|6449.1|6447.3|6455.5|6452.9|6445.2|6442.8|4276
1654768800000|2022-06-09 10:00:00|6449.2|6447.4|6453.8|6452|6462.9|6460.5|6448.5|6446.1|4374
1654772400000|2022-06-09 11:00:00|6453.7|6451.9|6447.5|6445.7|6454.6|6452.7|6439.1|6436.3|6085
1654776000000|2022-06-09 12:00:00|6448.5|6445.5|6436.5|6434.7|6449.7|6447.6|6428.2|6426.4|7306
1654779600000|2022-06-09 13:00:00|6436.4|6434.6|6428.6|6426.8|6439.6|6437.5|6417.9|6416.1|7100
1654783200000|2022-06-09 14:00:00|6428.7|6426.9|6404.8|6403|6428.7|6426.9|6401.4|6399.6|6900
1654786800000|2022-06-09 15:00:00|6404.7|6402.9|6406.1|6404.3|6417.6|6415.8|6399.5|6397.7|5312
1654790400000|2022-06-09 16:00:00|6406|6404.2|6404.6|6402.8|6409.7|6407.9|6397.5|6395.7|4135
1654794000000|2022-06-09 17:00:00|6404.5|6402.7|6403.4|6401.6|6410.8|6408.9|6393.4|6391.6|4049
1654797600000|2022-06-09 18:00:00|6403.3|6401.5|6392.4|6390.6|6403.5|6401.7|6392.2|6390.4|3377
1654801200000|2022-06-09 19:00:00|6393|6390|6382.9|6381.1|6393.3|6390.4|6382.9|6381.1|3590
1654804800000|2022-06-09 20:00:00|6383|6381.2|6393.3|6389.3|6399|6395|6380.9|6378.8|2070
1654808400000|2022-06-09 21:00:00|6392.5|6388.5|6388.8|6384.8|6397.8|6393.8|6384.8|6380.8|1539
1654812000000|2022-06-09 22:00:00|6388.7|6384.7|6385.8|6382.8|6389.8|6386.5|6383.2|6380.9|1437
1654815600000|2022-06-09 23:00:00|6385.2|6383.4|6386|6384.2|6390.1|6388.2|6383.8|6381.5|2104
1654819200000|2022-06-10 00:00:00|6386.1|6384.3|6395.3|6393.5|6395.5|6393.7|6380.5|6378.7|3267
1654822800000|2022-06-10 01:00:00|6395.4|6393.6|6398.3|6396.5|6398.5|6396.7|6387|6385.2|4490
1654826400000|2022-06-10 02:00:00|6398.2|6396.4|6396.5|6394.7|6400.2|6398.4|6391.3|6389.2|3911
1654830000000|2022-06-10 03:00:00|6396.6|6394.8|6400.8|6399|6402.8|6401|6395.8|6394|3446
1654833600000|2022-06-10 04:00:00|6400.9|6399.1|6399.1|6397.3|6406.2|6404.4|6397.6|6395.8|2574
1654837200000|2022-06-10 05:00:00|6399|6397.2|6418|6416.2|6423.9|6421.6|6399|6397.2|4563
1654840800000|2022-06-10 06:00:00|6417.9|6416.1|6421.3|6419.5|6423.3|6421.5|6413.2|6410.6|4932
1654844400000|2022-06-10 07:00:00|6421.9|6418.9|6423|6421.2|6435.9|6434.1|6419.7|6417.9|5312
1654848000000|2022-06-10 08:00:00|6422.9|6421.1|6426.9|6425.1|6430.1|6428.2|6422|6419.9|4848
1654851600000|2022-06-10 09:00:00|6426.8|6425|6419.5|6417.7|6428.8|6427|6414.6|6412.8|4186
1654855200000|2022-06-10 10:00:00|6419.6|6417.8|6418.8|6417|6423.4|6421.6|6416.1|6414.3|3871
1654858800000|2022-06-10 11:00:00|6418.9|6417.1|6410.9|6409.1|6420.3|6418.5|6409.2|6407.4|4119
1654862400000|2022-06-10 12:00:00|6411|6409.2|6377|6375.2|6425.7|6422.2|6373.3|6370.3|7406
1654866000000|2022-06-10 13:00:00|6377.9|6376.1|6377.7|6374.7|6395.1|6393.3|6366.7|6364.8|7865
1654869600000|2022-06-10 14:00:00|6376.4|6373.4|6361.1|6359.3|6376.7|6374.3|6351.5|6349.7|7256
1654873200000|2022-06-10 15:00:00|6361.2|6359.4|6363.9|6360.9|6369.9|6368|6353.6|6351.4|5998
1654876800000|2022-06-10 16:00:00|6364|6361|6355.6|6353.8|6366.3|6364|6352.5|6350.2|4877
1654880400000|2022-06-10 17:00:00|6355.8|6354|6354.9|6353.1|6364.2|6361.9|6352.6|6350.8|4340
1654884000000|2022-06-10 18:00:00|6354.7|6352.9|6362.6|6360.8|6365.8|6364|6352.6|6350.2|4552
1654887600000|2022-06-10 19:00:00|6362.9|6361.1|6360.2|6357.2|6371|6368.2|6359.5|6356.8|4996
1654891200000|2022-06-10 20:00:00|6359.6|6356.6|6356.6|6353.6|6361.3|6358.8|6349.4|6346.7|2455
1655064000000|2022-06-12 20:00:00|6353.7|6344.9|6352.7|6342.7|6361.3|6351.3|6351.3|6341.3|79
1655067600000|2022-06-12 21:00:00|6351.6|6342.3|6349.7|6345.7|6352.7|6348.7|6348.7|6342.3|501
1655071200000|2022-06-12 22:00:00|6349.8|6345.8|6350.5|6347.5|6351.7|6349.1|6338.9|6335.1|3553
1655074800000|2022-06-12 23:00:00|6350.4|6347.4|6338.3|6335.3|6351.2|6348.2|6337|6334.5|4124
1655078400000|2022-06-13 00:00:00|6338.5|6335.5|6335.3|6333.5|6343|6341|6333.2|6331.2|5194
1655082000000|2022-06-13 01:00:00|6335.4|6333.6|6324.5|6322.7|6337.7|6335.8|6321.8|6319.6|5649
1655085600000|2022-06-13 02:00:00|6324.6|6322.8|6332.7|6330.9|6336.2|6334.4|6324.6|6322.2|4467
1655089200000|2022-06-13 03:00:00|6332.8|6331|6341.4|6339.6|6343.4|6341.6|6332.7|6330.9|3907
1655092800000|2022-06-13 04:00:00|6341.1|6339.3|6336|6334.2|6344.6|6342.8|6332.9|6331.1|4301
1655096400000|2022-06-13 05:00:00|6335.9|6334.1|6346.5|6344.7|6348|6346.1|6333|6331.2|5129
1655100000000|2022-06-13 06:00:00|6346|6344.2|6335.5|6333.7|6348|6346.2|6333.4|6331.5|5764
1655103600000|2022-06-13 07:00:00|6335|6333.2|6317.6|6315.8|6349.7|6347.9|6317.6|6315.8|6151
1655107200000|2022-06-13 08:00:00|6317.8|6314.8|6312.6|6310.8|6324.1|6322.3|6309.6|6307.8|6247
1655110800000|2022-06-13 09:00:00|6312.5|6310.7|6294.5|6292.7|6312.9|6311.1|6294|6292.2|5013
1655114400000|2022-06-13 10:00:00|6294.4|6292.6|6302|6300.2|6304.8|6303|6292.1|6290.3|4940
1655118000000|2022-06-13 11:00:00|6302.2|6300.4|6280.1|6278.3|6304.5|6302.7|6277.9|6276.1|5552
1655121600000|2022-06-13 12:00:00|6280.3|6278.5|6299.9|6298.1|6302.4|6300.6|6276.5|6274.7|6714
1655125200000|2022-06-13 13:00:00|6300.1|6298.3|6285.6|6283.8|6306.7|6304.9|6279.5|6277|6607
1655128800000|2022-06-13 14:00:00|6285.7|6283.9|6261.1|6259.3|6290.9|6288.4|6260.6|6258.8|6981
1655132400000|2022-06-13 15:00:00|6261|6259.2|6275|6273.2|6275.6|6273.8|6257.3|6255.5|6123
1655136000000|2022-06-13 16:00:00|6275.1|6273.3|6270.3|6268.5|6291|6289.2|6269.3|6267.5|6301
1655139600000|2022-06-13 17:00:00|6270.8|6267.8|6282.8|6281|6287.5|6285.2|6267.8|6265.7|5097
1655143200000|2022-06-13 18:00:00|6282.7|6280.9|6261|6258|6283.5|6281.2|6259.9|6258|5965
1655146800000|2022-06-13 19:00:00|6261.2|6258.2|6254.2|6251.2|6279.4|6276.1|6247.7|6244.7|7503
1655150400000|2022-06-13 20:00:00|6254.3|6251.3|6260.2|6256.2|6265.8|6261.8|6251.1|6248.5|4307
1655154000000|2022-06-13 21:00:00|6260.9|6256.9|6264.8|6260.8|6269.6|6265.6|6260|6256|2245
1655157600000|2022-06-13 22:00:00|6264.6|6260.6|6271.5|6268.5|6273.6|6270.3|6264.4|6260.4|3307
1655161200000|2022-06-13 23:00:00|6271.6|6268.6|6273.8|6272|6276.4|6274.2|6266.5|6264.3|2759
1655164800000|2022-06-14 00:00:00|6273.4|6271.6|6278.6|6276.8|6282.6|6280.1|6264.3|6262|5753
1655168400000|2022-06-14 01:00:00|6278.5|6276.7|6259.8|6258|6281.1|6279.3|6257.4|6255.6|6358
1655172000000|2022-06-14 02:00:00|6259.6|6257.8|6268.2|6266.4|6276.6|6274.6|6256.1|6254.3|5339
1655175600000|2022-06-14 03:00:00|6268.3|6266.5|6271.2|6269.4|6276.1|6274|6261.5|6259.7|5588
1655179200000|2022-06-14 04:00:00|6271.1|6269.3|6278.4|6276.6|6289.8|6288|6270.9|6269.1|5266
1655182800000|2022-06-14 05:00:00|6278.5|6276.7|6290.6|6287.6|6292|6290.2|6275.8|6274|4704
1655186400000|2022-06-14 06:00:00|6289.8|6286.8|6286|6284.2|6295|6292.7|6283|6280.8|6391
1655190000000|2022-06-14 07:00:00|6285.7|6283.9|6279.2|6277.4|6288|6286.2|6277.6|6275.8|6185
1655193600000|2022-06-14 08:00:00|6279.3|6277.5|6262.2|6260.4|6279.3|6277.5|6258.7|6256.8|6809
1655197200000|2022-06-14 09:00:00|6262.9|6259.9|6255.1|6252.1|6268.2|6266.1|6254.4|6251.9|5797
1655200800000|2022-06-14 10:00:00|6255.2|6252.2|6243|6241.2|6255.2|6252.8|6239|6237|5407
1655204400000|2022-06-14 11:00:00|6243.2|6241.4|6239.6|6237.8|6246|6244.2|6235.5|6233.7|5333
1655208000000|2022-06-14 12:00:00|6239.3|6237.5|6244.4|6242.6|6262.1|6260.3|6235.4|6233.6|7128
1655211600000|2022-06-14 13:00:00|6244.5|6242.7|6236.3|6234.5|6249.8|6248|6229.1|6227.3|7597
1655215200000|2022-06-14 14:00:00|6236.4|6234.6|6221.6|6219.8|6237.8|6236|6220.2|6218.4|7373
1655218800000|2022-06-14 15:00:00|6221.5|6219.7|6224.7|6222.9|6231.2|6229.4|6214.4|6212.6|7024
1655222400000|2022-06-14 16:00:00|6224.8|6223|6210|6208.2|6224.8|6223|6208.3|6206.5|6321
1655226000000|2022-06-14 17:00:00|6209.4|6207.6|6213.3|6210.3|6233.6|6231.3|6209.3|6207.5|6267
1655229600000|2022-06-14 18:00:00|6213|6211.2|6208.3|6205|6223.2|6221.1|6205.8|6203.8|5729
1655233200000|2022-06-14 19:00:00|6208.9|6204.9|6211.6|6209.8|6216.5|6214.7|6197.6|6195.1|5571
1655236800000|2022-06-14 20:00:00|6211.5|6209.7|6217.9|6213.9|6220|6217|6209.4|6207.6|2737
1655240400000|2022-06-14 21:00:00|6217.5|6213.5|6218.7|6214.7|6221.4|6217.4|6211.2|6207.2|1440
1655244000000|2022-06-14 22:00:00|6218.9|6214.9|6222.8|6219.8|6227.9|6224.7|6217.9|6213.9|3126
1655247600000|2022-06-14 23:00:00|6222.9|6219.9|6225.7|6223.9|6228.7|6226.5|6221.6|6219.2|4276
1655251200000|2022-06-15 00:00:00|6225.6|6223.8|6225.7|6223.9|6232.3|6230.4|6217.2|6215.4|5834
1655254800000|2022-06-15 01:00:00|6225.8|6224|6237.9|6234.9|6239.6|6237.8|6224.3|6222.5|5781
1655258400000|2022-06-15 02:00:00|6238|6235|6240.6|6238.8|6242.7|6240.9|6235.8|6234|5121
1655262000000|2022-06-15 03:00:00|6240.7|6238.9|6235|6233.2|6240.8|6238.9|6233.1|6231.3|4238
1655265600000|2022-06-15 04:00:00|6234.9|6233.1|6223.3|6221.5|6236.3|6234.5|6221.1|6219.3|3929
1655269200000|2022-06-15 05:00:00|6223.2|6221.4|6223.5|6220.5|6232.9|6230.4|6217.9|6216.1|5436
1655272800000|2022-06-15 06:00:00|6222.9|6219.9|6228|6226.2|6240.2|6238.4|6222.6|6219.6|6916
1655276400000|2022-06-15 07:00:00|6228.3|6226.5|6220.6|6218.8|6232.6|6230.8|6216.1|6213.1|5900
1655280000000|2022-06-15 08:00:00|6221.2|6218.2|6240.5|6238.7|6241.3|6239.4|6218.8|6217|6058
1655283600000|2022-06-15 09:00:00|6240.2|6238.4|6248.5|6246.7|6249.7|6247.9|6231.8|6229.7|5087
1655287200000|2022-06-15 10:00:00|6248.4|6246.6|6249.7|6247.9|6256.2|6254.4|6243|6241.2|5298
1655290800000|2022-06-15 11:00:00|6249.5|6247.7|6256.6|6254.8|6261.5|6259.7|6247.3|6245.5|5258
1655294400000|2022-06-15 12:00:00|6256.5|6254.7|6248.6|6246.8|6256.9|6255|6240.5|6238.7|7229
1655298000000|2022-06-15 13:00:00|6248.5|6246.7|6258.5|6256.7|6261.1|6258.8|6242.2|6240|7082
1655301600000|2022-06-15 14:00:00|6258.6|6256.8|6247|6245.2|6265.2|6263.4|6243|6241.2|6778
1655305200000|2022-06-15 15:00:00|6246.8|6245|6241.1|6239.3|6249.6|6247.7|6237.8|6235.5|5935
1655308800000|2022-06-15 16:00:00|6241.3|6239.5|6239.8|6238|6250.1|6248.2|6239.2|6237.4|4788
1655312400000|2022-06-15 17:00:00|6239.7|6237.9|6254|6250|6256.4|6252.4|6238.5|6236.7|4542
1655316000000|2022-06-15 18:00:00|6253.7|6249.7|6267.7|6263.7|6292.1|6289.1|6216.5|6213.5|11227
1655319600000|2022-06-15 19:00:00|6267.6|6263.6|6297.9|6294.9|6314.8|6311.8|6259.7|6255.7|9352
1655323200000|2022-06-15 20:00:00|6298|6295|6294.4|6290.4|6303|6300|6286.1|6282.1|3522
1655326800000|2022-06-15 21:00:00|6292.8|6288.8|6288.2|6284.2|6302.6|6298.6|6286.4|6282.4|2395
1655330400000|2022-06-15 22:00:00|6287.8|6283.8|6270.3|6267.3|6290.6|6287.8|6263.5|6260.5|4266
1655334000000|2022-06-15 23:00:00|6270.7|6267.7|6292.5|6289.5|6293.9|6291.9|6269|6266|4647
1655337600000|2022-06-16 00:00:00|6291.5|6289.7|6292.8|6289.8|6311.9|6309.5|6291.1|6288.9|5401
1655341200000|2022-06-16 01:00:00|6292.7|6289.7|6284.5|6281.5|6301.8|6299.4|6281.1|6278.8|6280
1655344800000|2022-06-16 02:00:00|6284.2|6281.2|6295.3|6293.5|6299|6296|6283.6|6281.1|5000
1655348400000|2022-06-16 03:00:00|6295.4|6293.6|6292.7|6290.9|6298.6|6296.5|6290.9|6289.1|4025
1655352000000|2022-06-16 04:00:00|6292.6|6290.8|6292.4|6290.6|6298.3|6296.2|6288.6|6286.8|4208
1655355600000|2022-06-16 05:00:00|6292.3|6290.5|6281.8|6278.8|6293.3|6291.5|6274.3|6272.2|5084
1655359200000|2022-06-16 06:00:00|6281.6|6278.6|6266.5|6264.7|6288.8|6287|6262.2|6260.1|6427
1655362800000|2022-06-16 07:00:00|6266|6264.2|6252.1|6250.3|6266|6264.2|6234.1|6231.7|7399
1655366400000|2022-06-16 08:00:00|6252.2|6250.4|6272|6269|6275.5|6273.2|6249|6246.8|7498
1655370000000|2022-06-16 09:00:00|6272.1|6269.1|6271|6268|6274.9|6272.6|6261|6258.6|6695
1655373600000|2022-06-16 10:00:00|6270.4|6268.6|6262.3|6259.3|6277.5|6275.1|6256.8|6254.5|5933
1655377200000|2022-06-16 11:00:00|6262.4|6259.4|6249.1|6246.1|6271.1|6268.5|6248.1|6245.8|7912
1655380800000|2022-06-16 12:00:00|6249.3|6246.3|6285.5|6282.5|6288.8|6286.7|6247.8|6245.4|6523
1655384400000|2022-06-16 13:00:00|6285.2|6283.4|6289.7|6287.9|6298.3|6295.3|6279.1|6276.4|7427
1655388000000|2022-06-16 14:00:00|6290.2|6287.2|6294.1|6292.3|6302.9|6300.6|6274.7|6271.9|7927
1655391600000|2022-06-16 15:00:00|6294.2|6292.4|6339.2|6337.4|6340.1|6337.6|6293.6|6291.4|7780
1655395200000|2022-06-16 16:00:00|6339.3|6337.5|6373|6370|6386.1|6383.3|6331.6|6329.5|8005
1655398800000|2022-06-16 17:00:00|6373.4|6370.4|6387|6384|6397.3|6394.9|6367.9|6365.7|8186
1655402400000|2022-06-16 18:00:00|6386.4|6384.6|6380.5|6377.5|6392.9|6390.5|6376.7|6374.5|6530
1655406000000|2022-06-16 19:00:00|6380.6|6377.6|6367.3|6365.5|6382.6|6380.8|6362.5|6360.4|6120
1655409600000|2022-06-16 20:00:00|6367.2|6365.4|6351.1|6347.1|6373.2|6369.2|6350|6346|3861
1655413200000|2022-06-16 21:00:00|6351.7|6347.7|6365|6361|6373.6|6369.6|6351.7|6347.7|1847
1655416800000|2022-06-16 22:00:00|6362.6|6358.6|6360.3|6356.3|6363.5|6359.5|6358.7|6354.7|264
1655420400000|2022-06-16 23:00:00|6359.3|6356.3|6359.9|6356.9|6372|6369|6358.7|6355.7|4045
1655424000000|2022-06-17 00:00:00|6360.1|6357.1|6346|6343|6362.8|6360.4|6342.7|6340.4|5923
1655427600000|2022-06-17 01:00:00|6345.5|6343.7|6343.6|6341.8|6353.5|6351.4|6341.4|6339.6|6613
1655431200000|2022-06-17 02:00:00|6343.5|6341.7|6343.1|6340.1|6352.2|6349.9|6339.2|6336.2|6455
1655434800000|2022-06-17 03:00:00|6343.2|6340.2|6331.7|6329.9|6348.1|6345.6|6328.4|6326.6|6144
1655438400000|2022-06-17 04:00:00|6331.6|6329.8|6344.6|6342.8|6347.6|6345.8|6331.6|6329.2|5060
1655442000000|2022-06-17 05:00:00|6344.7|6342.9|6340.9|6339.1|6349.5|6347.1|6340.6|6338.4|5009
1655445600000|2022-06-17 06:00:00|6341|6339.2|6320.4|6318.6|6341.9|6339.5|6314.2|6311.8|6866
1655449200000|2022-06-17 07:00:00|6320.1|6318.3|6330.6|6328.8|6334.7|6331.7|6312.6|6310.6|7190
1655452800000|2022-06-17 08:00:00|6330.5|6328.7|6334|6331|6339.5|6336.5|6322.4|6320.1|6296
1655456400000|2022-06-17 09:00:00|6333.9|6330.9|6336.1|6334.3|6344.5|6342.3|6330.6|6328.6|5759
1655460000000|2022-06-17 10:00:00|6336|6334.2|6339.3|6337.5|6342.8|6341|6334|6331.6|5550
1655463600000|2022-06-17 11:00:00|6339.2|6337.4|6322.7|6320.9|6342.8|6341|6322|6319.4|5230
1655467200000|2022-06-17 12:00:00|6322.8|6321|6323.3|6321.5|6334.1|6331.5|6314.7|6312.2|6668
1655470800000|2022-06-17 13:00:00|6323|6321.2|6306.4|6304.6|6323.5|6321.5|6302.5|6300.3|7282
1655474400000|2022-06-17 14:00:00|6307|6305.2|6276.2|6274.4|6308.2|6305.9|6270.2|6268.4|8338
1655478000000|2022-06-17 15:00:00|6276.1|6274.3|6291.7|6289.9|6293.5|6291.3|6270.4|6268.5|7627
1655481600000|2022-06-17 16:00:00|6291.6|6289.8|6293.1|6291.3|6300.6|6298.5|6288.4|6286.6|6502
1655485200000|2022-06-17 17:00:00|6293.2|6291.4|6307.6|6304.6|6309.4|6307.5|6292.2|6290.4|6935
1655488800000|2022-06-17 18:00:00|6307.2|6305.4|6310.2|6307.2|6318.3|6316|6305.9|6303.9|5847
1655492400000|2022-06-17 19:00:00|6310.7|6307.7|6307|6304|6314.1|6311.6|6303.8|6301.4|5498
1655496000000|2022-06-17 20:00:00|6307.1|6304.1|6315.4|6311.4|6316.8|6313.7|6304.4|6301.4|2592
1655668800000|2022-06-19 20:00:00|6315.6|6310.6|6304.4|6295.2|6315.6|6310.6|6297.2|6287.2|167
1655672400000|2022-06-19 21:00:00|6304.7|6296|6315.7|6311.7|6326.3|6322.3|6302.7|6292.7|2050
1655676000000|2022-06-19 22:00:00|6315.5|6311.5|6322.5|6319.5|6324.8|6321.8|6308.5|6304.5|3470
1655679600000|2022-06-19 23:00:00|6322.7|6319.7|6325.5|6323.7|6331.6|6329.1|6318.1|6315.1|4473
1655683200000|2022-06-20 00:00:00|6325.3|6323.5|6320|6318.2|6326|6324.2|6315.5|6313.4|5625
1655686800000|2022-06-20 01:00:00|6320.1|6318.3|6307.5|6305.7|6323.2|6321.4|6307.1|6305.3|6093
1655690400000|2022-06-20 02:00:00|6307.4|6305.6|6326.6|6324.8|6331.3|6328.9|6306.2|6304.4|6545
1655694000000|2022-06-20 03:00:00|6326.5|6324.7|6325.8|6324|6331.5|6329.7|6321.2|6319.1|5673
1655697600000|2022-06-20 04:00:00|6325.7|6323.9|6329|6327.2|6337.3|6334.9|6323|6320.9|5023
1655701200000|2022-06-20 05:00:00|6329.1|6327.3|6332.9|6329.9|6335.5|6333.1|6324.5|6322.2|4901
1655704800000|2022-06-20 06:00:00|6333|6330|6339.7|6337.9|6347|6345.2|6328.2|6326.4|5982
1655708400000|2022-06-20 07:00:00|6339.5|6337.7|6343.4|6341.6|6351.9|6350.1|6335.8|6334|6625
1655712000000|2022-06-20 08:00:00|6343.7|6341.9|6348.3|6346.5|6354.1|6352.3|6342|6340.2|5222
1655715600000|2022-06-20 09:00:00|6348.5|6346.7|6357.5|6355.7|6359.3|6357.5|6348.1|6346.3|4655
1655719200000|2022-06-20 10:00:00|6357.7|6355.9|6357.7|6355.9|6362.6|6360.8|6354.1|6352.3|4362
1655722800000|2022-06-20 11:00:00|6357.8|6356|6359|6357.2|6365|6363.2|6354.6|6352.8|4524
1655726400000|2022-06-20 12:00:00|6358.9|6357.1|6350.9|6349.1|6362|6360.2|6350.1|6348.3|4646
1655730000000|2022-06-20 13:00:00|6350.6|6348.8|6337.7|6335.9|6352|6350.2|6334.9|6333|6546
1655733600000|2022-06-20 14:00:00|6337.5|6335.7|6340.7|6338.9|6346.3|6344.1|6336.2|6334.4|6099
1655737200000|2022-06-20 15:00:00|6340.8|6339|6346.2|6344.4|6348.6|6346.2|6335.9|6334.1|4107
1655740800000|2022-06-20 16:00:00|6346.3|6344.5|6338.2|6336.4|6347.7|6345.4|6336.2|6333.8|3450
1655744400000|2022-06-20 17:00:00|6338.3|6336.5|6330.2|6328.4|6339.2|6336.5|6330.2|6327.8|2063
1655748000000|2022-06-20 18:00:00|6330.4|6327.4|6330|6326|6332.2|6329.4|6327|6324.5|1843
1655751600000|2022-06-20 19:00:00|6330.1|6326.1|6334.9|6331.9|6336.3|6333.7|6328.2|6325.2|1611
1655755200000|2022-06-20 20:00:00|6335.1|6332.1|6337|6333|6338.8|6334.8|6331.6|6328.3|1551
1655758800000|2022-06-20 21:00:00|6336.6|6332.6|6331.8|6327.8|6344.1|6340.1|6329.2|6325.2|2148
1655762400000|2022-06-20 22:00:00|6332|6328|6336.6|6333.6|6338.7|6335.8|6330.5|6326.5|2457
1655766000000|2022-06-20 23:00:00|6336.7|6333.7|6336.5|6333.5|6341.4|6338.9|6331.5|6329.1|3179
1655769600000|2022-06-21 00:00:00|6336.4|6333.4|6337.7|6335.9|6346.8|6345|6328.9|6326|6046
1655773200000|2022-06-21 01:00:00|6337.6|6335.8|6338.3|6336.5|6348.2|6345.8|6332|6329|5977
1655776800000|2022-06-21 02:00:00|6338.5|6336.7|6340.1|6338.3|6344.3|6342.3|6337.5|6335.1|4532
1655780400000|2022-06-21 03:00:00|6340|6338.2|6347.1|6345.3|6347.8|6346|6338.5|6336.7|4056
1655784000000|2022-06-21 04:00:00|6347|6345.2|6333.4|6331.6|6350|6348.2|6332.7|6330.6|3534
1655787600000|2022-06-21 05:00:00|6333.7|6331.9|6327.4|6325.6|6338.9|6336.8|6323.1|6321.3|4765
1655791200000|2022-06-21 06:00:00|6328.5|6325.5|6336.1|6334.3|6336.3|6334.5|6323.9|6322.1|5431
1655794800000|2022-06-21 07:00:00|6336|6334.2|6358.8|6355.8|6364.8|6362.6|6335.2|6333.4|6532
1655798400000|2022-06-21 08:00:00|6358.1|6356.3|6363.3|6360.3|6364.6|6362.7|6356.4|6354.1|5900
1655802000000|2022-06-21 09:00:00|6362.7|6360.9|6351.1|6349.3|6364.2|6362.1|6350.4|6348.6|4674
1655805600000|2022-06-21 10:00:00|6351|6349.2|6334.4|6331.4|6351.7|6349.5|6332.7|6330.4|4693
1655809200000|2022-06-21 11:00:00|6333.5|6331.7|6326.7|6323.7|6335.3|6333.2|6318.9|6316.9|5647
1655812800000|2022-06-21 12:00:00|6326.8|6323.8|6327.4|6324.4|6339.8|6337.8|6323.4|6321.6|6211
1655816400000|2022-06-21 13:00:00|6326.9|6325.1|6345.7|6342.7|6348.1|6346.2|6325.9|6324.1|7202
1655820000000|2022-06-21 14:00:00|6345.4|6342.4|6348.4|6346.6|6352.1|6350.3|6333.9|6332.1|7236
1655823600000|2022-06-21 15:00:00|6348.6|6346.8|6345.8|6344|6354.7|6352.9|6343.3|6341.5|5741
1655827200000|2022-06-21 16:00:00|6345.5|6343.7|6340.7|6338.9|6346.8|6344.6|6332.8|6331|5355
1655830800000|2022-06-21 17:00:00|6340.8|6339|6338.1|6336.3|6343.6|6341.8|6333.5|6331.7|4117
1655834400000|2022-06-21 18:00:00|6338|6336.2|6336.9|6333.9|6340.4|6338.6|6332.2|6330.4|4577
1655838000000|2022-06-21 19:00:00|6336.3|6334.5|6329.7|6327.9|6339.3|6337.5|6328.3|6326.5|3965
1655841600000|2022-06-21 20:00:00|6329.6|6327.8|6338.8|6334.8|6338.8|6334.8|6326.5|6322.5|2490
1655845200000|2022-06-21 21:00:00|6328.8|6324.8|6334.9|6330.9|6339.4|6335.4|6322.6|6318.6|1774
1655848800000|2022-06-21 22:00:00|6335|6331|6333.2|6330.2|6336.5|6332.5|6328.4|6325|2082
1655852400000|2022-06-21 23:00:00|6333|6330|6315.7|6312.7|6333|6330|6313.9|6311.7|4507
1655856000000|2022-06-22 00:00:00|6316.3|6313.3|6299.3|6297.5|6319.2|6316.8|6296.5|6294.4|5501
1655859600000|2022-06-22 01:00:00|6299.4|6297.6|6295.1|6293.3|6305|6303.2|6291.2|6289.4|5500
1655863200000|2022-06-22 02:00:00|6295|6293.2|6280.3|6278.5|6297.6|6295.8|6276.8|6275|5265
1655866800000|2022-06-22 03:00:00|6280.4|6278.6|6271.9|6270.1|6281.5|6279.7|6270.8|6268.6|4730
1655870400000|2022-06-22 04:00:00|6271.8|6270|6269.6|6267.8|6276.1|6274.3|6265.8|6263.5|4036
1655874000000|2022-06-22 05:00:00|6269.4|6267.6|6271.5|6268.5|6272.9|6270.5|6264.2|6262.4|5058
1655877600000|2022-06-22 06:00:00|6271.3|6268.3|6259.1|6257.3|6276.3|6274.2|6253.8|6251.5|5571
1655881200000|2022-06-22 07:00:00|6258.9|6257.1|6259.6|6257.8|6265.4|6263.6|6245.9|6244.1|6385
1655884800000|2022-06-22 08:00:00|6259.8|6258|6249.3|6247.5|6261.1|6259.3|6244.8|6243|5610
1655888400000|2022-06-22 09:00:00|6249.4|6247.6|6262.6|6260.8|6264.6|6262.3|6247.3|6245.2|5061
1655892000000|2022-06-22 10:00:00|6262.8|6261|6250.1|6247.1|6270.2|6268.4|6248|6246|5108
1655895600000|2022-06-22 11:00:00|6250.2|6247.2|6249|6247.2|6262.6|6260.8|6248.7|6246.9|5303
1655899200000|2022-06-22 12:00:00|6249.3|6247.5|6263.2|6261.4|6264.5|6262.2|6246.4|6244|5752
1655902800000|2022-06-22 13:00:00|6263.5|6261.7|6288.3|6285.3|6293.5|6291.7|6259.9|6258.1|7937
1655906400000|2022-06-22 14:00:00|6288.4|6285.4|6303.8|6302|6305.9|6304.1|6279.6|6277.6|7512
1655910000000|2022-06-22 15:00:00|6303.7|6301.9|6291.8|6290|6305.3|6303.5|6291.4|6289.6|6596
1655913600000|2022-06-22 16:00:00|6291.9|6290.1|6287.1|6285.3|6296|6294.2|6284.3|6282.5|5685
1655917200000|2022-06-22 17:00:00|6287.2|6285.4|6296.8|6295|6298.3|6296.2|6283.3|6281.2|4690
1655920800000|2022-06-22 18:00:00|6296.9|6295.1|6284.8|6281.8|6302.1|6300.3|6282.8|6280.5|5089
1655924400000|2022-06-22 19:00:00|6284.9|6281.9|6288.1|6286.3|6294|6291.7|6283|6280.9|4630
1655928000000|2022-06-22 20:00:00|6288.2|6286.4|6287.1|6283.1|6290.6|6288.8|6276.4|6272.4|2199
1655931600000|2022-06-22 21:00:00|6285.6|6281.6|6287.3|6283.3|6297.3|6293.3|6273.5|6269.5|2036
1655935200000|2022-06-22 22:00:00|6288.1|6284.1|6287.9|6284.9|6289.5|6286.5|6285.4|6281.4|1904
1655938800000|2022-06-22 23:00:00|6287.8|6284.8|6271.8|6270|6288.8|6285.8|6269.3|6267|3071
1655942400000|2022-06-23 00:00:00|6271.4|6269.6|6274.1|6272.3|6282.2|6280|6265.8|6264|5222
1655946000000|2022-06-23 01:00:00|6274.2|6272.4|6260.3|6258.5|6277.3|6275.3|6259.1|6256.8|6414
1655949600000|2022-06-23 02:00:00|6260.9|6257.9|6264.2|6262.4|6270.5|6268.7|6255|6253.2|5237
1655953200000|2022-06-23 03:00:00|6263.9|6262.1|6260.1|6258.3|6267.4|6265.1|6256.2|6254.4|4467
1655956800000|2022-06-23 04:00:00|6260.5|6258.7|6265.5|6263.7|6269.6|6267.8|6258.3|6256.5|3631
1655960400000|2022-06-23 05:00:00|6265.4|6263.6|6269.8|6268|6271.1|6269.3|6259.5|6257.7|4100
1655964000000|2022-06-23 06:00:00|6269.5|6267.7|6271.2|6269.4|6272.6|6270.8|6262.5|6260.3|5532
1655967600000|2022-06-23 07:00:00|6271.3|6269.5|6255.4|6253.6|6273.4|6271.6|6248.7|6246.3|7484
1655971200000|2022-06-23 08:00:00|6255.9|6252.9|6254.2|6252.4|6260.2|6258.4|6249.5|6247.7|6231
1655974800000|2022-06-23 09:00:00|6254|6252.2|6258.8|6257|6266.9|6265.1|6251.8|6249.5|5324
1655978400000|2022-06-23 10:00:00|6258.9|6257.1|6271.2|6269.4|6272.8|6271|6255.1|6253.3|4821
1655982000000|2022-06-23 11:00:00|6271.1|6269.3|6273.2|6271.4|6275.6|6273.8|6263.8|6262|4593
1655985600000|2022-06-23 12:00:00|6273.3|6271.5|6287.3|6285.5|6291.6|6289.7|6271.1|6269.3|6220
1655989200000|2022-06-23 13:00:00|6287.2|6285.4|6308.1|6305.1|6308.7|6305.8|6283.4|6281.6|6173
1655992800000|2022-06-23 14:00:00|6309|6307.2|6301.7|6299.9|6311.9|6309.8|6278.9|6277.1|7456
1655996400000|2022-06-23 15:00:00|6301.6|6299.8|6280|6278.2|6305.9|6304.1|6279.6|6277.8|6683
1656000000000|2022-06-23 16:00:00|6280.1|6278.3|6268.5|6266.7|6281.3|6279.5|6267.2|6265.3|6364
1656003600000|2022-06-23 17:00:00|6268.4|6266.6|6266.9|6265.1|6274.2|6272.4|6262.8|6261|6257
1656007200000|2022-06-23 18:00:00|6267|6265.2|6276.7|6274.9|6277.5|6275.2|6263.6|6261.8|5116
1656010800000|2022-06-23 19:00:00|6276.6|6274.8|6287.2|6285.4|6290.6|6288.8|6276|6274.2|4440
1656014400000|2022-06-23 20:00:00|6287.1|6285.3|6279.9|6275.9|6287.9|6286.1|6273.5|6269.5|3029
1656018000000|2022-06-23 21:00:00|6280.7|6276.7|6280.5|6276.5|6283.2|6279.2|6272|6268|1717
1656021600000|2022-06-23 22:00:00|6280.4|6276.4|6286.9|6283.9|6288|6284.7|6277.2|6273.5|2282
1656025200000|2022-06-23 23:00:00|6287.1|6284.1|6285.9|6282.9|6291.6|6288.9|6284.6|6281.6|2089
1656028800000|2022-06-24 00:00:00|6286.1|6283.1|6290.1|6288.3|6300.2|6297.7|6277.1|6275.3|5399
1656032400000|2022-06-24 01:00:00|6290|6288.2|6291.5|6289.7|6299.9|6297.5|6286|6283.6|5793
1656036000000|2022-06-24 02:00:00|6291.6|6289.8|6289.7|6287.9|6297.7|6295.7|6287.7|6285.9|4601
1656039600000|2022-06-24 03:00:00|6289.3|6287.5|6293.2|6291.4|6294.4|6292.6|6284.6|6282.8|4238
1656043200000|2022-06-24 04:00:00|6293.1|6291.3|6303.2|6301.4|6304.2|6302.4|6291.9|6290.1|4097
1656046800000|2022-06-24 05:00:00|6302.9|6301.1|6301.2|6298.2|6310.1|6308.3|6299.3|6297.3|4533
1656050400000|2022-06-24 06:00:00|6300.9|6297.9|6299.6|6297.8|6301.7|6299.4|6293.5|6291.2|5767
1656054000000|2022-06-24 07:00:00|6299.7|6297.9|6296.7|6293.7|6305.2|6303.1|6291.8|6289.8|6501
1656057600000|2022-06-24 08:00:00|6296.8|6293.8|6300.5|6298.7|6300.9|6299.1|6285.7|6283.7|5866
1656061200000|2022-06-24 09:00:00|6300.4|6298.6|6313.6|6310.6|6315.5|6313.1|6297.2|6295.4|4631
1656064800000|2022-06-24 10:00:00|6312.9|6311.1|6301.9|6300.1|6314.6|6312.2|6301.2|6298.9|5029
1656068400000|2022-06-24 11:00:00|6301.5|6299.7|6290.4|6287.4|6306|6304.2|6287.7|6285.2|4790
1656072000000|2022-06-24 12:00:00|6290.5|6287.5|6296.7|6294.9|6302.2|6300.3|6287.2|6284.9|6233
1656075600000|2022-06-24 13:00:00|6296.8|6295|6287.8|6284.8|6304.8|6302.7|6286.7|6283.7|7180
1656079200000|2022-06-24 14:00:00|6293.1|6289.1|6313.5|6311.7|6328.9|6326.4|6293.1|6289.1|9152
1656082800000|2022-06-24 15:00:00|6313.4|6311.6|6319.3|6316.3|6328.4|6326.2|6312.8|6311|6567
1656086400000|2022-06-24 16:00:00|6319.1|6317.3|6321.1|6319.3|6322.2|6320|6315.9|6313.9|4837
1656090000000|2022-06-24 17:00:00|6321.7|6318.7|6314.7|6312.9|6323|6320.6|6312.4|6310.6|4038
1656093600000|2022-06-24 18:00:00|6314.6|6312.8|6319.6|6317.8|6321.9|6320.1|6314.5|6312.2|4344
1656097200000|2022-06-24 19:00:00|6319.4|6317.6|6326|6323|6326|6323.1|6315.7|6313.2|3124
1656100800000|2022-06-24 20:00:00|6325.9|6322.9|6315.1|6312.1|6326|6323|6314.5|6311.1|2396
1656273600000|2022-06-26 20:00:00|6315.8|6305.8|6316.4|6301.4|6318.5|6307.8|6315.8|6301.4|13
1656277200000|2022-06-26 21:00:00|6318.8|6303.8|6317|6313|6322.1|6316.7|6310.8|6299.3|1597
1656280800000|2022-06-26 22:00:00|6317.1|6313.1|6323.2|6320.2|6325|6322.2|6317.1|6313.1|2771
1656284400000|2022-06-26 23:00:00|6324.2|6321.2|6314.7|6312.9|6328.3|6326|6313.4|6311.1|4270
1656288000000|2022-06-27 00:00:00|6313.9|6312.1|6304.1|6302.3|6319.2|6317.1|6298.3|6295.9|5663
1656291600000|2022-06-27 01:00:00|6304.2|6302.4|6309|6307.2|6314.8|6312.5|6304.1|6302.3|5786
1656295200000|2022-06-27 02:00:00|6308.9|6307.1|6307.6|6304.6|6318.6|6315.6|6306.4|6303.6|6104
1656298800000|2022-06-27 03:00:00|6307.7|6304.7|6308|6306.2|6308.3|6306.3|6300.3|6297.5|4561
1656302400000|2022-06-27 04:00:00|6307.9|6306.1|6314.4|6312.6|6314.4|6312.6|6303.8|6302|3598
1656306000000|2022-06-27 05:00:00|6314.5|6312.7|6318.3|6316.5|6323.4|6321.6|6312.4|6310.6|4310
1656309600000|2022-06-27 06:00:00|6318.6|6315.6|6310.6|6308.8|6320.2|6318.4|6301.1|6299.2|5506
1656313200000|2022-06-27 07:00:00|6310.4|6308.6|6314.7|6312.9|6322.2|6320.4|6307.8|6306|5747
1656316800000|2022-06-27 08:00:00|6314.6|6312.8|6324.5|6322.7|6325.9|6324.1|6312.3|6310.5|5150
1656320400000|2022-06-27 09:00:00|6324.6|6322.8|6309.9|6308.1|6325.2|6323.4|6309.4|6307.6|4737
1656324000000|2022-06-27 10:00:00|6310.1|6308.3|6315.1|6313.3|6318.6|6316.6|6310.1|6308.3|4601
1656327600000|2022-06-27 11:00:00|6315.3|6313.5|6297|6295.2|6315.5|6313.7|6295.5|6293.5|4436
1656331200000|2022-06-27 12:00:00|6297.1|6295.3|6300.2|6298.4|6301|6299.2|6282.6|6280.8|5413
1656334800000|2022-06-27 13:00:00|6300.4|6298.6|6311.1|6308.1|6315.1|6313.3|6300.2|6298.4|6248
1656338400000|2022-06-27 14:00:00|6310.5|6308.7|6316.6|6314.8|6319.3|6317.5|6298.8|6297|6963
1656342000000|2022-06-27 15:00:00|6316.9|6315.1|6317|6315.2|6325.6|6323.8|6314.4|6312.6|5820
1656345600000|2022-06-27 16:00:00|6317.1|6315.3|6309.1|6307.3|6318.8|6317|6302.3|6300.5|4689
1656349200000|2022-06-27 17:00:00|6309.3|6307.5|6302.1|6300.3|6310.2|6308.4|6298.2|6295.9|5021
1656352800000|2022-06-27 18:00:00|6302.2|6300.4|6296.5|6293.5|6303.7|6301.9|6293.8|6292|3994
1656356400000|2022-06-27 19:00:00|6302|6298|6293.5|6291.7|6302|6298.7|6291.7|6289.9|4492
1656360000000|2022-06-27 20:00:00|6293.4|6291.6|6307.1|6303.1|6308.2|6304.2|6293.4|6291.4|2217
1656363600000|2022-06-27 21:00:00|6304.7|6300.7|6305.2|6301.2|6312.8|6308.8|6296.6|6292.6|1719
1656367200000|2022-06-27 22:00:00|6305|6301|6297.6|6294.6|6309.1|6305.1|6295|6292|2225
1656370800000|2022-06-27 23:00:00|6297.5|6294.5|6293.4|6291.6|6298.4|6296|6292.8|6290.6|2299
1656374400000|2022-06-28 00:00:00|6293.3|6291.5|6302.6|6299.6|6304.3|6302.5|6293.1|6291.3|4377
1656378000000|2022-06-28 01:00:00|6302.5|6299.5|6297.4|6295.6|6308.9|6306.7|6295.1|6292.9|5191
1656381600000|2022-06-28 02:00:00|6297.5|6295.7|6294.3|6292.5|6301.3|6299.5|6293.2|6291.1|4414
1656385200000|2022-06-28 03:00:00|6294.4|6292.6|6301.9|6300.1|6305.4|6303.6|6290.2|6288.4|3842
1656388800000|2022-06-28 04:00:00|6301.8|6300|6294.9|6293.1|6302.4|6300.6|6293.5|6291.7|3506
1656392400000|2022-06-28 05:00:00|6295|6293.2|6291|6288|6297.4|6295.6|6287.7|6285.5|3683
1656396000000|2022-06-28 06:00:00|6290.9|6287.9|6307.3|6304.3|6315|6312.8|6286.2|6284.4|6545
1656399600000|2022-06-28 07:00:00|6307|6305.2|6291.3|6288.3|6311.1|6309.3|6283|6280.6|6676
1656403200000|2022-06-28 08:00:00|6291.4|6288.4|6303.7|6300.7|6306.1|6304|6288.9|6286.5|5273
1656406800000|2022-06-28 09:00:00|6303.1|6301.3|6291.9|6290.1|6305|6303.1|6287.5|6285.7|4590
1656410400000|2022-06-28 10:00:00|6291.8|6290|6282|6280.2|6292.9|6291.1|6279.2|6277.4|4659
1656414000000|2022-06-28 11:00:00|6281.9|6280.1|6277.1|6275.3|6287.7|6285.6|6271.5|6269.7|4219
1656417600000|2022-06-28 12:00:00|6276.9|6275.1|6269.3|6267.5|6280.5|6278.7|6266.5|6264.7|5380
1656421200000|2022-06-28 13:00:00|6269.4|6267.6|6273.7|6270.7|6278.6|6276.8|6266.9|6265.1|6075
1656424800000|2022-06-28 14:00:00|6274|6270.6|6255|6253.2|6275.7|6273.3|6246.2|6244.4|6813
1656428400000|2022-06-28 15:00:00|6254.7|6252.9|6254.7|6252.9|6261.4|6259.6|6248.4|6246.6|5830
1656432000000|2022-06-28 16:00:00|6254.6|6252.8|6256|6254.2|6262.1|6260.3|6250|6248.2|5472
1656435600000|2022-06-28 17:00:00|6255.9|6254.1|6255.9|6254.1|6258.5|6256.7|6246.2|6244.4|5018
1656439200000|2022-06-28 18:00:00|6255.8|6254|6245.4|6241.4|6258.9|6257.1|6238.4|6236|4550
1656442800000|2022-06-28 19:00:00|6254|6250|6245.1|6243.3|6254|6250|6239.5|6237.7|4125
1656446400000|2022-06-28 20:00:00|6245.2|6243.4|6242.3|6238.3|6246.7|6244.7|6238.9|6235.9|2830
1656450000000|2022-06-28 21:00:00|6241.7|6237.7|6242.4|6238.4|6244.7|6240.7|6239.7|6235.7|44
1656453600000|2022-06-28 22:00:00|6239.8|6236.1|6242.2|6239.2|6243.3|6240.3|6237.9|6234.9|2093
1656457200000|2022-06-28 23:00:00|6242.3|6239.3|6236.6|6234.8|6244.9|6241.9|6236.3|6234.1|2962
1656460800000|2022-06-29 00:00:00|6236.5|6234.7|6240.7|6237.7|6251.8|6250|6234.9|6233.1|5076
1656464400000|2022-06-29 01:00:00|6240.6|6237.6|6251.6|6249.8|6255.9|6254.1|6236.8|6235|5081
1656468000000|2022-06-29 02:00:00|6251.4|6249.6|6252.2|6250.4|6256|6254.1|6246.9|6244.7|4338
1656471600000|2022-06-29 03:00:00|6252.3|6250.5|6251.6|6249.8|6255.7|6253.4|6241.1|6238.9|3974
1656475200000|2022-06-29 04:00:00|6251.7|6249.9|6257.2|6255.4|6261.2|6259.3|6248.9|6246.4|4102
1656478800000|2022-06-29 05:00:00|6257.3|6255.5|6248.6|6246.8|6258.7|6256.9|6245.4|6242.9|4710
1656482400000|2022-06-29 06:00:00|6249.1|6246.1|6235.9|6234.1|6249.5|6247.7|6233.1|6231.3|5875
1656486000000|2022-06-29 07:00:00|6235.8|6234|6238.9|6237.1|6248.5|6246.3|6234.4|6232.6|6519
1656489600000|2022-06-29 08:00:00|6238.8|6237|6223.5|6221.7|6247.4|6244.7|6220.4|6218.3|5698
1656493200000|2022-06-29 09:00:00|6223.4|6221.6|6210.6|6208.8|6227.2|6225.4|6209.7|6207.9|5088
1656496800000|2022-06-29 10:00:00|6210.7|6208.9|6231.9|6230.1|6232.3|6230.5|6210.7|6208.9|5030
1656500400000|2022-06-29 11:00:00|6231.5|6229.7|6237.1|6234.1|6237.7|6235.6|6225.4|6223.6|4566
1656504000000|2022-06-29 12:00:00|6237.2|6234.2|6226.5|6224.7|6240.1|6237.7|6225|6223|5819
1656507600000|2022-06-29 13:00:00|6227.3|6224.3|6212.5|6210.7|6234.8|6232.7|6206|6204.2|7723
1656511200000|2022-06-29 14:00:00|6211.9|6210.1|6217.5|6215.7|6229.6|6227.8|6210.3|6208.5|7671
1656514800000|2022-06-29 15:00:00|6217.6|6215.8|6225.5|6223.7|6225.8|6224|6211.1|6209.3|6105
1656518400000|2022-06-29 16:00:00|6225.2|6223.4|6216.5|6214.7|6227.2|6225.1|6215.4|6213.6|5630
1656522000000|2022-06-29 17:00:00|6216.6|6214.8|6226.1|6224.3|6227.1|6225.3|6216.2|6214.4|4928
1656525600000|2022-06-29 18:00:00|6226|6224.2|6215.5|6212.5|6229.6|6227.8|6214.8|6212.4|4269
1656529200000|2022-06-29 19:00:00|6215.9|6211.5|6221.5|6219.7|6225.6|6223.8|6212.4|6210.6|4299
1656532800000|2022-06-29 20:00:00|6221.3|6219.5|6221.6|6217.6|6226.3|6224.5|6217.7|6213.7|2411
1656536400000|2022-06-29 21:00:00|6221.1|6217.1|6223.1|6219.1|6226.2|6222.2|6213.2|6209.2|1633
1656540000000|2022-06-29 22:00:00|6223.7|6219.7|6228.7|6225.7|6229.2|6226.2|6219.8|6215.8|2485
1656543600000|2022-06-29 23:00:00|6228.6|6225.6|6223.8|6222|6228.8|6226.2|6223.3|6220.7|3308
1656547200000|2022-06-30 00:00:00|6223.7|6221.9|6215|6212|6224.7|6222.9|6212.3|6209.3|4817
1656550800000|2022-06-30 01:00:00|6215.1|6212.1|6213.7|6211.9|6219.4|6217.6|6199.4|6197|6096
1656554400000|2022-06-30 02:00:00|6214.1|6212.3|6219.9|6218.1|6229.7|6227.8|6213.7|6211.9|4828
1656558000000|2022-06-30 03:00:00|6219.7|6217.9|6219.5|6217.7|6225.8|6224|6217|6215.2|4005
1656561600000|2022-06-30 04:00:00|6219.4|6217.6|6222.3|6220.5|6223|6221.2|6216.5|6214.7|3299
1656565200000|2022-06-30 05:00:00|6222.2|6220.4|6215.1|6212.1|6223.1|6221.3|6205|6203.2|4575
1656568800000|2022-06-30 06:00:00|6215|6212|6213.7|6211.9|6222.2|6220.4|6211.3|6209.5|5425
1656572400000|2022-06-30 07:00:00|6214|6212.2|6224|6222.2|6232.1|6230.3|6213|6211.2|6426
1656576000000|2022-06-30 08:00:00|6224.1|6222.3|6233|6231.2|6237.7|6235.7|6222.8|6221|5688
1656579600000|2022-06-30 09:00:00|6232.9|6231.1|6229.9|6228.1|6235.6|6233.8|6225.2|6223.4|4884
1656583200000|2022-06-30 10:00:00|6229.8|6228|6214.3|6212.5|6229.8|6228|6213.7|6211.3|4901
1656586800000|2022-06-30 11:00:00|6214.4|6212.6|6218.4|6216.6|6222.2|6220.4|6204.2|6202.4|5209
1656590400000|2022-06-30 12:00:00|6218.5|6216.7|6226.7|6223.7|6240.3|6237.3|6216.4|6214.6|6438
1656594000000|2022-06-30 13:00:00|6226.8|6223.8|6241.7|6239.9|6250.6|6248.2|6226.6|6223.7|7052
1656597600000|2022-06-30 14:00:00|6241.9|6240.1|6218.8|6217|6245.2|6243.3|6204.2|6201.9|7048
1656601200000|2022-06-30 15:00:00|6219|6217.2|6245.9|6244.1|6246.5|6244.4|6213.9|6212.1|6489
1656604800000|2022-06-30 16:00:00|6245.8|6244|6251.9|6250.1|6255.3|6253.5|6240.8|6238.6|5871
1656608400000|2022-06-30 17:00:00|6252.5|6249.5|6249.3|6247.5|6254.2|6252.4|6244.8|6243|5360
1656612000000|2022-06-30 18:00:00|6249.2|6247.4|6249|6246|6250.9|6249|6244.4|6242.3|5310
1656615600000|2022-06-30 19:00:00|6248.9|6245.9|6248.2|6246.4|6250.8|6248.8|6239.4|6237.4|5212
1656619200000|2022-06-30 20:00:00|6248.1|6246.3|6245.5|6241.5|6248.5|6246.3|6242.7|6238.7|2496
1656622800000|2022-06-30 21:00:00|6246.2|6242.2|6245|6241|6247|6243|6238.4|6234.4|1855
1656626400000|2022-06-30 22:00:00|6244.9|6241.2|6237.2|6234.2|6244.9|6241.2|6234.1|6231.1|3190
1656630000000|2022-06-30 23:00:00|6237.1|6234.1|6240.1|6238.3|6245.8|6244|6235.3|6232.7|3578
1656633600000|2022-07-01 00:00:00|6240|6238.2|6233|6230|6248|6246|6232.1|6229.6|5475
1656637200000|2022-07-01 01:00:00|6233.1|6230.1|6231.9|6230.1|6236|6233.8|6225.8|6224|5366
1656640800000|2022-07-01 02:00:00|6231.8|6230|6219.2|6217.4|6233.9|6232.1|6215.2|6213.4|5127
1656644400000|2022-07-01 03:00:00|6219.1|6217.3|6185.1|6183.3|6219.9|6217.8|6179|6176.7|6143
1656648000000|2022-07-01 04:00:00|6184.9|6183.1|6176.2|6174.4|6187.2|6184.9|6171.7|6169.9|5590
1656651600000|2022-07-01 05:00:00|6175.6|6173.8|6187.1|6185.3|6191.9|6189.4|6173.2|6171.4|5363
1656655200000|2022-07-01 06:00:00|6186.7|6184.9|6188.7|6186.9|6195.2|6193.4|6182.4|6180.6|5627
1656658800000|2022-07-01 07:00:00|6188.8|6187|6172.4|6170.6|6191.4|6189.6|6170.7|6168.9|6687
1656662400000|2022-07-01 08:00:00|6172.3|6170.5|6179.2|6177.4|6183.5|6181.7|6165.1|6162.8|5795
1656666000000|2022-07-01 09:00:00|6179.3|6177.5|6175.6|6173.8|6184.4|6182.6|6174|6172.2|5335
1656669600000|2022-07-01 10:00:00|6175.7|6173.9|6166|6164.2|6177.9|6176.1|6165|6163|5007
1656673200000|2022-07-01 11:00:00|6166.1|6164.3|6163.3|6161.5|6175.3|6173.5|6158.3|6156.5|6037
1656676800000|2022-07-01 12:00:00|6163.2|6161.4|6154|6152.2|6165.9|6164.1|6152.1|6150.3|6215
1656680400000|2022-07-01 13:00:00|6154.1|6152.3|6176.5|6172.5|6177.5|6175.7|6148.7|6146.9|7112
1656684000000|2022-07-01 14:00:00|6176.4|6172.4|6173.4|6171.6|6186.6|6184.5|6158.9|6156.4|9005
1656687600000|2022-07-01 15:00:00|6173.3|6171.5|6187.8|6184.8|6197.6|6195.8|6167.6|6165.4|6918
1656691200000|2022-07-01 16:00:00|6187.9|6184.9|6187.1|6185.3|6195.5|6193.7|6184.8|6182.5|6383
1656694800000|2022-07-01 17:00:00|6186.8|6185|6203.9|6202.1|6205.7|6203.5|6185.6|6183.3|5535
1656698400000|2022-07-01 18:00:00|6204|6202.2|6213.1|6210.1|6221.9|6220.1|6203.3|6200.9|5053
1656702000000|2022-07-01 19:00:00|6213.2|6210.2|6209.5|6207.7|6215.3|6213|6207.3|6204.8|4732
1656705600000|2022-07-01 20:00:00|6210|6208.2|6204.5|6201.5|6211|6208.7|6203.6|6201.1|1888
1656878400000|2022-07-03 20:00:00|6209|6204|6195.1|6185.1|6209|6204|6195.1|6185.1|4
1656882000000|2022-07-03 21:00:00|6194.6|6185.6|6207.1|6203.1|6207.5|6203.5|6194.6|6185.6|1027
1656885600000|2022-07-03 22:00:00|6200.8|6196.8|6216.6|6213.6|6217.1|6214.1|6197.5|6193.5|4109
1656889200000|2022-07-03 23:00:00|6216|6213|6207.5|6205.7|6216.9|6213.9|6206.4|6204.1|3884
1656892800000|2022-07-04 00:00:00|6207.4|6205.6|6215|6212|6218.9|6217.1|6205.8|6203.7|5456
1656896400000|2022-07-04 01:00:00|6214.9|6211.9|6208.4|6206.6|6216.5|6214.7|6196.4|6194.6|6229
1656900000000|2022-07-04 02:00:00|6209.1|6206.1|6206.9|6205.1|6210.8|6209|6202.5|6200.6|5307
1656903600000|2022-07-04 03:00:00|6207|6205.2|6202.4|6200.6|6215|6213.2|6200.4|6198.5|4817
1656907200000|2022-07-04 04:00:00|6202.1|6200.3|6207.7|6205.9|6209|6207|6200.5|6197.9|3628
1656910800000|2022-07-04 05:00:00|6207.8|6206|6223.7|6221.9|6225.5|6223.1|6207.4|6205.1|4710
1656914400000|2022-07-04 06:00:00|6223.2|6221.4|6233.5|6231.7|6234.4|6232.2|6221.2|6219.4|5042
1656918000000|2022-07-04 07:00:00|6233.4|6231.6|6236.9|6235.1|6243.3|6241.5|6230.8|6228.6|5963
1656921600000|2022-07-04 08:00:00|6237|6235.2|6231|6229.2|6238.2|6236.4|6227.1|6224.9|5010
1656925200000|2022-07-04 09:00:00|6230.9|6229.1|6246.7|6244.9|6252.4|6249.4|6225.8|6223.4|5189
1656928800000|2022-07-04 10:00:00|6247.3|6244.3|6250|6248.2|6253.2|6251|6246.2|6244.2|4196
1656932400000|2022-07-04 11:00:00|6250.1|6248.3|6244|6242.2|6253.1|6251.2|6243.9|6242.1|3833
1656936000000|2022-07-04 12:00:00|6244.1|6242.3|6240.2|6238.4|6246|6244|6239.8|6237.8|4390
1656939600000|2022-07-04 13:00:00|6240.3|6238.5|6222.4|6220.6|6241.5|6239.1|6221.5|6219.7|4339
1656943200000|2022-07-04 14:00:00|6222.5|6220.7|6210.6|6208.8|6223.5|6221.3|6210.3|6208.5|5217
1656946800000|2022-07-04 15:00:00|6210.7|6208.9|6217|6215.2|6218.8|6217|6206.4|6204.5|4390
1656950400000|2022-07-04 16:00:00|6217.1|6215.3|6217.2|6214.2|6219|6217|6212.3|6210.2|3775
1656954000000|2022-07-04 17:00:00|6216.6|6214.8|6208.6|6206.8|6216.8|6214.9|6208.1|6206.3|2326
1656957600000|2022-07-04 18:00:00|6208.5|6206.7|6208.9|6205.2|6209.5|6207.1|6206.1|6204.2|1547
1656961200000|2022-07-04 19:00:00|6208.8|6205.3|6208.3|6205.3|6209.7|6207.3|6203.4|6200.9|2133
1656964800000|2022-07-04 20:00:00|6208.5|6205.5|6210|6206|6215.1|6212.1|6207.1|6204.1|1736
1656968400000|2022-07-04 21:00:00|6207.9|6203.9|6211.3|6207.3|6215.9|6211.9|6204|6200|1963
1656972000000|2022-07-04 22:00:00|6211.8|6207.8|6211.4|6208.4|6217.1|6213.2|6205.5|6202.5|2642
1656975600000|2022-07-04 23:00:00|6211.3|6208.3|6215.4|6212.4|6220.8|6217.9|6210.8|6207.8|3896
1656979200000|2022-07-05 00:00:00|6215|6212|6222.5|6220.7|6227.2|6225.2|6211.2|6209.4|4946
1656982800000|2022-07-05 01:00:00|6222.4|6220.6|6225|6223.2|6228.3|6225.9|6214.1|6212.3|5493
1656986400000|2022-07-05 02:00:00|6225.1|6223.3|6213.1|6211.3|6226.5|6224.7|6210.7|6208.3|5178
1656990000000|2022-07-05 03:00:00|6213.2|6211.4|6210.6|6208.8|6220.3|6217.8|6207|6204.9|4848
1656993600000|2022-07-05 04:00:00|6210.4|6208.6|6216.1|6214.3|6219.4|6215.6|6198.2|6195.2|5931
1656997200000|2022-07-05 05:00:00|6216.2|6214.4|6223.9|6222.1|6226.4|6224.6|6213.8|6212|5229
1657000800000|2022-07-05 06:00:00|6223.5|6221.7|6210|6208.2|6224.2|6222.2|6209.6|6207.8|5613
1657004400000|2022-07-05 07:00:00|6209.8|6208|6184.4|6182.6|6211.1|6209.3|6176.7|6174.1|7148
1657008000000|2022-07-05 08:00:00|6184.3|6182.5|6159.4|6157.6|6184.3|6182.5|6158.8|6156.6|6922
1657011600000|2022-07-05 09:00:00|6159.5|6157.7|6158.2|6156.4|6169.5|6167.2|6153.2|6151.4|6064
1657015200000|2022-07-05 10:00:00|6158.1|6156.3|6156.7|6154.9|6162.9|6161.1|6152.5|6150.7|5071
1657018800000|2022-07-05 11:00:00|6157|6155.2|6143.2|6141.4|6157.5|6155.7|6138.4|6136.6|5201
1657022400000|2022-07-05 12:00:00|6142.9|6141.1|6146.4|6144.6|6150.5|6148.2|6134.1|6132.3|6973
1657026000000|2022-07-05 13:00:00|6146|6144.2|6131.4|6128.4|6147.7|6145.8|6128.9|6126.4|7449
1657029600000|2022-07-05 14:00:00|6131.3|6128.3|6138.9|6137.1|6146.6|6144.8|6125.3|6123.5|7878
1657033200000|2022-07-05 15:00:00|6138.4|6136.6|6142.4|6140.6|6150.5|6148.7|6131.9|6130.1|6738
1657036800000|2022-07-05 16:00:00|6142.5|6140.7|6138.5|6136.7|6146.3|6144.5|6132.5|6130.7|5622
1657040400000|2022-07-05 17:00:00|6138.6|6136.8|6147.7|6145.9|6147.8|6146|6137|6135.2|5098
1657044000000|2022-07-05 18:00:00|6147.8|6146|6166.2|6163.2|6168.4|6166.2|6145.7|6143.9|5514
1657047600000|2022-07-05 19:00:00|6166.7|6163.7|6171.9|6168.9|6172.2|6169.8|6161.4|6159.6|5231
1657051200000|2022-07-05 20:00:00|6171.8|6168.8|6175.2|6171.2|6176.8|6174.4|6167.8|6165.5|2992
1657054800000|2022-07-05 21:00:00|6174.8|6170.8|6171.2|6167.2|6180.7|6176.7|6163.3|6159.3|1825
1657058400000|2022-07-05 22:00:00|6171.3|6167.3|6171.7|6168.7|6175.3|6172.3|6169.5|6166.5|2237
1657062000000|2022-07-05 23:00:00|6171.6|6168.6|6166.6|6164.8|6172.7|6170.3|6163.5|6161.2|3129
1657065600000|2022-07-06 00:00:00|6167.2|6164.2|6174.7|6172.9|6176.4|6174.6|6163.1|6161.3|5426
1657069200000|2022-07-06 01:00:00|6174.8|6173|6174.5|6172.7|6181.1|6179.3|6169.5|6167.7|5876
1657072800000|2022-07-06 02:00:00|6174.8|6173|6173.3|6171.5|6181.4|6179.6|6169.4|6167.6|5175
1657076400000|2022-07-06 03:00:00|6173.6|6171.8|6167.5|6165.7|6175.8|6174|6164.8|6163|4706
1657080000000|2022-07-06 04:00:00|6167.6|6165.8|6159|6157.2|6169.9|6168.1|6155.3|6153.5|4199
1657083600000|2022-07-06 05:00:00|6158.9|6157.1|6153.8|6152|6161.6|6159.8|6151.9|6150.1|4607
1657087200000|2022-07-06 06:00:00|6153.6|6151.8|6175.5|6173.7|6177.6|6175.5|6148.3|6146.5|6393
1657090800000|2022-07-06 07:00:00|6175.6|6173.8|6180.4|6178.6|6186.2|6183.6|6167|6165.2|6965
1657094400000|2022-07-06 08:00:00|6180.3|6178.5|6177.1|6174.1|6193|6190.8|6166.3|6164|6388
1657098000000|2022-07-06 09:00:00|6177.2|6174.2|6166.9|6165.1|6177.6|6175.2|6165.1|6163.2|5750
1657101600000|2022-07-06 10:00:00|6167|6165.2|6171|6169.2|6177.1|6174.7|6162.9|6161.1|5110
1657105200000|2022-07-06 11:00:00|6172|6169|6169|6167.2|6173|6170.6|6160.4|6158.5|5213
1657108800000|2022-07-06 12:00:00|6169.6|6166.6|6180.1|6178.3|6184.4|6181.9|6165.8|6164|6895
1657112400000|2022-07-06 13:00:00|6179.7|6177.9|6169.7|6165.7|6193.5|6190.7|6167.8|6163.8|7450
1657116000000|2022-07-06 14:00:00|6169.6|6165.6|6142.4|6140.6|6169.6|6165.6|6135.6|6133.6|8846
1657119600000|2022-07-06 15:00:00|6142.3|6140.5|6141|6139.2|6145.4|6143.6|6133.8|6132|6290
1657123200000|2022-07-06 16:00:00|6140.6|6138.8|6138.8|6137|6141.7|6139.9|6132.7|6130.9|5288
1657126800000|2022-07-06 17:00:00|6138.6|6136.8|6151.4|6147.4|6151.8|6150|6138.2|6136.4|4865
1657130400000|2022-07-06 18:00:00|6151.6|6147.6|6152.8|6149.8|6160.9|6157.9|6138.2|6135.2|7900
1657134000000|2022-07-06 19:00:00|6152.9|6149.9|6151.2|6149.4|6159.4|6157.6|6145.6|6143.6|4915
1657137600000|2022-07-06 20:00:00|6151.3|6149.5|6145.4|6141.4|6153.1|6150.8|6145.4|6141.4|2480
1657141200000|2022-07-06 21:00:00|6146.4|6142.4|6150.4|6146.4|6154.8|6150.8|6141.8|6137.8|2344
1657144800000|2022-07-06 22:00:00|6149.8|6145.8|6154.8|6151.8|6155.5|6152.5|6146.8|6142.8|2430
1657148400000|2022-07-06 23:00:00|6154.7|6151.7|6149.9|6148.1|6155.7|6152.7|6147.4|6145.1|3516
1657152000000|2022-07-07 00:00:00|6149.7|6147.9|6153.8|6152|6157.3|6155.5|6141.1|6139.3|5067
1657155600000|2022-07-07 01:00:00|6153.9|6152.1|6159|6157.2|6159.7|6157.8|6150.1|6148.3|5644
1657159200000|2022-07-07 02:00:00|6159.2|6157.4|6178.2|6176.4|6179.9|6177.7|6159.1|6157.3|5227
1657162800000|2022-07-07 03:00:00|6178.3|6176.5|6180.4|6178.6|6185.5|6183.5|6176.3|6174|4435
1657166400000|2022-07-07 04:00:00|6180.5|6178.7|6184.3|6182.5|6186.9|6185|6179.5|6177.7|3304
1657170000000|2022-07-07 05:00:00|6184.2|6182.4|6186|6184.2|6197|6194.4|6181.4|6179.6|4518
1657173600000|2022-07-07 06:00:00|6185.8|6184|6174.3|6172.5|6187.9|6185.6|6171.5|6169.7|5381
1657177200000|2022-07-07 07:00:00|6174.2|6172.4|6175.4|6173.6|6181.8|6180|6168.5|6166.7|6061
1657180800000|2022-07-07 08:00:00|6175.5|6173.7|6183.3|6180.3|6188.9|6186.4|6168.2|6166.4|5982
1657184400000|2022-07-07 09:00:00|6182.8|6179.8|6185.4|6183.6|6194.4|6192.1|6169.3|6167|6340
1657188000000|2022-07-07 10:00:00|6185.3|6183.5|6182.4|6180.6|6191.3|6189.1|6180.9|6179.1|4547
1657191600000|2022-07-07 11:00:00|6182.5|6180.7|6184|6182.2|6186.8|6185|6176.7|6174.9|5036
1657195200000|2022-07-07 12:00:00|6184.3|6182.5|6169.1|6167.3|6187.2|6185|6167.9|6166.1|5511
1657198800000|2022-07-07 13:00:00|6169|6167.2|6179.5|6177.7|6183.3|6181.5|6163.3|6161.5|6517
1657202400000|2022-07-07 14:00:00|6179.4|6177.6|6177.6|6175.8|6186.7|6184.9|6172.4|6170.6|6284
1657206000000|2022-07-07 15:00:00|6177.4|6175.6|6170.8|6169|6180.5|6178.6|6169.1|6167|5346
1657209600000|2022-07-07 16:00:00|6170.9|6169.1|6173.5|6171.7|6182.7|6180.3|6170.4|6168.4|4586
1657213200000|2022-07-07 17:00:00|6173.4|6171.6|6176.6|6174.8|6178.2|6176.4|6170.6|6168.8|4178
1657216800000|2022-07-07 18:00:00|6176.5|6174.7|6179.5|6176.5|6184.5|6182.7|6175.8|6174|3820
1657220400000|2022-07-07 19:00:00|6179.6|6176.6|6178.5|6176.7|6182|6180.2|6177.4|6175.6|3428
1657224000000|2022-07-07 20:00:00|6178.4|6176.6|6178.8|6174.8|6180.8|6177.8|6172.5|6169|2414
1657227600000|2022-07-07 21:00:00|6177.4|6173.4|6178.1|6174.1|6180|6176|6170.5|6166.5|1713
1657231200000|2022-07-07 22:00:00|6178.2|6174.2|6175.2|6172.2|6183.1|6179.1|6173|6170|2484
1657234800000|2022-07-07 23:00:00|6174.9|6171.9|6179|6177.2|6181.6|6179.5|6170.6|6168.1|3861
1657238400000|2022-07-08 00:00:00|6179.2|6177.4|6192.7|6190.9|6192.8|6191|6172.5|6170.7|4879
1657242000000|2022-07-08 01:00:00|6192.6|6190.8|6184.9|6183.1|6194.8|6192.4|6183.3|6181.5|4978
1657245600000|2022-07-08 02:00:00|6184.8|6183|6176.3|6173.3|6186.7|6184.9|6174|6171|5247
1657249200000|2022-07-08 03:00:00|6176.2|6173.2|6171.8|6168.8|6178.5|6175.5|6168.4|6165.4|8134
1657252800000|2022-07-08 04:00:00|6172|6169|6172|6170.2|6173.2|6170.5|6161|6158.9|4789
1657256400000|2022-07-08 05:00:00|6172.1|6170.3|6171|6169.2|6172.4|6170.6|6164.9|6163.1|4689
1657260000000|2022-07-08 06:00:00|6171.1|6169.3|6169.6|6167.8|6175|6173.2|6167.7|6165.9|4512
1657263600000|2022-07-08 07:00:00|6169.7|6167.9|6157.5|6155.7|6170.1|6168.3|6143.7|6141.1|6139
1657267200000|2022-07-08 08:00:00|6158|6155|6154.3|6152.5|6163.5|6161.2|6149.1|6146.6|6010
1657270800000|2022-07-08 09:00:00|6154.2|6152.4|6160.4|6158.6|6162.6|6160.8|6150.9|6149|5266
1657274400000|2022-07-08 10:00:00|6160.5|6158.7|6167|6165.2|6174.2|6172.4|6158.8|6156.4|4965
1657278000000|2022-07-08 11:00:00|6167.1|6165.3|6171.1|6169.3|6174.1|6172|6165.8|6164|4581
1657281600000|2022-07-08 12:00:00|6171.2|6169.4|6144.4|6142.6|6177.2|6174.3|6133|6130.5|7979
1657285200000|2022-07-08 13:00:00|6144.5|6142.7|6168.4|6166.6|6185.8|6183.3|6143.9|6141.4|8616
1657288800000|2022-07-08 14:00:00|6169.1|6166.1|6198.1|6196.3|6208.1|6206.2|6164.3|6162|7601
1657292400000|2022-07-08 15:00:00|6198.2|6196.4|6197.6|6194.6|6208.2|6206.1|6192.6|6190.4|6302
1657296000000|2022-07-08 16:00:00|6197.9|6194.9|6177.7|6174.7|6197.9|6195.6|6172.6|6170.2|5305
1657299600000|2022-07-08 17:00:00|6176.9|6175.1|6182.4|6180.6|6184.4|6182.6|6172.7|6170.6|4918
1657303200000|2022-07-08 18:00:00|6182.6|6180.8|6184.2|6182.4|6188.7|6186.9|6181.4|6179.6|3641
1657306800000|2022-07-08 19:00:00|6184.1|6182.3|6185.3|6183.5|6188.1|6185.8|6182.1|6179.6|3897
1657310400000|2022-07-08 20:00:00|6185.9|6182.9|6191.3|6187.3|6194.1|6190.1|6184.7|6181.8|2374
1657483200000|2022-07-10 20:00:00|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|6193.6|6188.6|1
1657486800000|2022-07-10 21:00:00|6193.1|6189.1|6188.4|6184.4|6193.1|6189.1|6181.2|6172.2|1257
1657490400000|2022-07-10 22:00:00|6189.3|6185.3|6186.6|6183.6|6191|6188|6183.3|6179.4|3443
1657494000000|2022-07-10 23:00:00|6187.1|6184.1|6185.6|6183.8|6194.2|6191.3|6184.5|6182.7|3720
1657497600000|2022-07-11 00:00:00|6185.5|6183.7|6178.4|6176.6|6186.4|6184.1|6177.6|6175.5|5001
1657501200000|2022-07-11 01:00:00|6178.5|6176.7|6170|6168.2|6179.2|6177.4|6164.8|6162.6|6169
1657504800000|2022-07-11 02:00:00|6170.1|6168.3|6172.2|6170.4|6178.8|6177|6166.5|6164.7|4831
1657508400000|2022-07-11 03:00:00|6172.1|6170.3|6172.5|6170.7|6179.2|6177.4|6167.8|6166|4025
1657512000000|2022-07-11 04:00:00|6172.4|6170.6|6172.4|6170.6|6177|6175.2|6168.6|6166.8|3582
1657515600000|2022-07-11 05:00:00|6172.3|6170.5|6167.4|6165.6|6174.5|6172.7|6163.3|6161.1|4317
1657519200000|2022-07-11 06:00:00|6167|6165.2|6162.4|6160.6|6174.6|6172.3|6159.7|6157.4|5194
1657522800000|2022-07-11 07:00:00|6162.7|6160.9|6163.8|6162|6171.7|6169.9|6156.7|6154.3|6150
1657526400000|2022-07-11 08:00:00|6163.4|6161.6|6166.8|6165|6174.9|6173.1|6160.8|6159|5217
1657530000000|2022-07-11 09:00:00|6166.5|6164.7|6146.1|6144.3|6168.3|6166.2|6145.6|6143.2|4972
1657533600000|2022-07-11 10:00:00|6146.7|6144.9|6150.4|6148.6|6154.7|6152.6|6143.2|6140.7|4461
1657537200000|2022-07-11 11:00:00|6151|6148|6130.6|6128.8|6155.7|6153.4|6127.5|6125.5|5015
1657540800000|2022-07-11 12:00:00|6130.8|6129|6113.4|6111.6|6135.8|6134|6110.9|6108.4|6388
1657544400000|2022-07-11 13:00:00|6113.6|6111.8|6111.3|6109.5|6116.9|6115.1|6098.1|6096.3|6937
1657548000000|2022-07-11 14:00:00|6111.2|6109.4|6125.8|6124|6134.8|6133|6104.9|6103.1|7013
1657551600000|2022-07-11 15:00:00|6125.7|6123.9|6136|6134.2|6137.5|6135.7|6118.5|6116.4|5542
1657555200000|2022-07-11 16:00:00|6135.9|6134.1|6121.3|6119.5|6136.8|6135|6114.4|6112.6|4817
1657558800000|2022-07-11 17:00:00|6121.2|6119.4|6129.4|6127.6|6130.7|6128.9|6120.7|6118.9|4377
1657562400000|2022-07-11 18:00:00|6129.5|6127.7|6122.2|6119.2|6131.7|6129.9|6120|6118.2|3875
1657566000000|2022-07-11 19:00:00|6122.3|6119.3|6114.5|6112.7|6123.8|6121.4|6108.7|6106.9|4123
1657569600000|2022-07-11 20:00:00|6114.6|6112.8|6109.9|6105.9|6116.6|6113.7|6107.4|6103.4|2504
1657573200000|2022-07-11 21:00:00|6113.3|6109.3|6112.1|6108.1|6113.7|6109.7|6103.2|6099.2|1775
1657576800000|2022-07-11 22:00:00|6111.9|6107.9|6113.9|6110.9|6116.5|6113.5|6111.4|6107.7|2089
1657580400000|2022-07-11 23:00:00|6114.2|6111.2|6119.9|6118.1|6123.4|6121.3|6113.8|6110.8|3340
1657584000000|2022-07-12 00:00:00|6119.8|6118|6116.4|6114.6|6128.9|6127|6112.3|6109.8|5400
1657587600000|2022-07-12 01:00:00|6116.3|6114.5|6119.3|6117.5|6121.6|6118.8|6105.7|6103.3|7585
1657591200000|2022-07-12 02:00:00|6119.2|6117.4|6119|6117.2|6121.6|6119.6|6111.1|6109.3|6397
1657594800000|2022-07-12 03:00:00|6119.1|6117.3|6116.8|6115|6120.3|6118.5|6109.2|6107.4|5124
1657598400000|2022-07-12 04:00:00|6116.7|6114.9|6107.1|6105.3|6117.3|6115.3|6105.2|6103|4598
1657602000000|2022-07-12 05:00:00|6107|6105.2|6104.3|6102.5|6109.3|6107.5|6102|6099|5201
1657605600000|2022-07-12 06:00:00|6104.4|6102.6|6116.9|6113.9|6116.9|6114.8|6102.2|6100.3|5946
1657609200000|2022-07-12 07:00:00|6116.2|6114.4|6109.4|6107.6|6121.3|6119|6104|6101.9|6736
1657612800000|2022-07-12 08:00:00|6109.5|6107.7|6105.4|6102.4|6116.7|6114.4|6101.4|6099|5559
1657616400000|2022-07-12 09:00:00|6105.3|6102.3|6115|6112|6115.5|6113|6100.9|6098.6|5529
1657620000000|2022-07-12 10:00:00|6114.8|6111.8|6114|6112.2|6122.6|6120|6110|6107.8|5704
1657623600000|2022-07-12 11:00:00|6113.9|6112.1|6119.2|6117.4|6126.9|6125.1|6112.5|6110.3|5702
1657627200000|2022-07-12 12:00:00|6119.1|6117.3|6132.8|6131|6133.3|6131.2|6117.7|6115.5|5390
1657630800000|2022-07-12 13:00:00|6133|6131.2|6133|6131.2|6139|6137.2|6124.9|6123.1|6521
1657634400000|2022-07-12 14:00:00|6132.9|6131.1|6135.3|6133.5|6138.6|6136.8|6123.5|6121.7|6659
1657638000000|2022-07-12 15:00:00|6135.5|6133.7|6141.4|6139.6|6147.1|6145|6134.3|6132.5|6039
1657641600000|2022-07-12 16:00:00|6141.3|6139.5|6141.2|6139.4|6145.9|6144.1|6136.2|6134|3936
1657645200000|2022-07-12 17:00:00|6141.3|6139.5|6139.9|6138.1|6142.9|6141.1|6133.5|6131.2|3862
1657648800000|2022-07-12 18:00:00|6139.8|6138|6134.5|6132.7|6141|6139.2|6132|6130.2|3542
1657652400000|2022-07-12 19:00:00|6134.6|6132.8|6130.6|6127.6|6135.5|6132.8|6124.6|6122.8|3715
1657656000000|2022-07-12 20:00:00|6129.9|6128.1|6131.8|6127.8|6137.6|6133.6|6126.9|6124.4|2188
1657659600000|2022-07-12 21:00:00|6138.4|6134.4|6130.6|6126.6|6140.7|6136.7|6120.7|6116.7|2039
1657663200000|2022-07-12 22:00:00|6130.5|6126.5|6124.9|6121.9|6134.7|6130.7|6123.5|6120.9|2527
1657666800000|2022-07-12 23:00:00|6125|6122|6122.4|6120.6|6128.8|6126.6|6120.5|6118.1|2944
1657670400000|2022-07-13 00:00:00|6122.3|6120.5|6121.9|6120.1|6125.4|6123.6|6116.6|6114.8|4831
1657674000000|2022-07-13 01:00:00|6121.8|6120|6136.6|6132.7|6138.1|6134.1|6121.8|6120|6378
1657677600000|2022-07-13 02:00:00|6136.1|6133.3|6128.3|6125.3|6140.6|6137.6|6106.8|6104.6|6446
1657681200000|2022-07-13 03:00:00|6128.1|6125.1|6131|6128|6140|6138.2|6125.4|6123.1|4409
1657684800000|2022-07-13 04:00:00|6130.3|6128.5|6131.6|6129.8|6132.4|6130|6126.6|6124|3344
1657688400000|2022-07-13 05:00:00|6131.7|6129.9|6126.7|6123.7|6133.4|6131.6|6123|6121.1|4941
1657692000000|2022-07-13 06:00:00|6127|6124|6126.5|6123.5|6135.1|6132.1|6121.7|6119.3|6041
1657695600000|2022-07-13 07:00:00|6125.9|6124.1|6136.4|6133.4|6137.8|6135.4|6124.7|6122.9|6278
1657699200000|2022-07-13 08:00:00|6136.3|6133.3|6137.3|6135.5|6144.8|6142.2|6133.3|6131.1|6236
1657702800000|2022-07-13 09:00:00|6137.2|6135.4|6136.6|6134.8|6140|6138.2|6133.9|6131.8|4335
1657706400000|2022-07-13 10:00:00|6136.7|6134.9|6147.8|6144.8|6151.2|6149.2|6136.1|6134.3|4530
1657710000000|2022-07-13 11:00:00|6147.9|6144.9|6155|6153.2|6155.9|6153.4|6146.4|6144.3|4610
1657713600000|2022-07-13 12:00:00|6155.2|6153.4|6102.4|6099.4|6160.1|6157.8|6082.5|6079.5|8453
1657717200000|2022-07-13 13:00:00|6101.8|6098.8|6107.9|6104.9|6124.7|6121.7|6095.4|6092.4|8717
1657720800000|2022-07-13 14:00:00|6107.5|6105.7|6156.6|6154.8|6164.2|6161.4|6091.6|6088.6|9801
1657724400000|2022-07-13 15:00:00|6156.7|6154.9|6153.9|6152.1|6173.4|6170.4|6147.6|6145.2|7790
1657728000000|2022-07-13 16:00:00|6154|6152.2|6152.2|6150.4|6162.9|6161.1|6149.6|6147.6|5942
1657731600000|2022-07-13 17:00:00|6152.3|6150.5|6153.5|6151.7|6158.4|6155.9|6147|6144.7|5895
1657735200000|2022-07-13 18:00:00|6154.1|6151.1|6140|6137|6154.2|6151.7|6134|6131.3|7054
1657738800000|2022-07-13 19:00:00|6140.2|6137.2|6135|6132|6141.4|6138.4|6128.8|6125.8|5239
1657742400000|2022-07-13 20:00:00|6135.1|6132.1|6131|6127|6136.7|6133.2|6129.5|6125.8|2574
1657746000000|2022-07-13 21:00:00|6132.4|6128.4|6131.8|6127.8|6144.5|6140.5|6127.2|6123.2|2671
1657749600000|2022-07-13 22:00:00|6131.7|6127.7|6127.2|6124.2|6132.8|6128.8|6123.9|6120.9|2723
1657753200000|2022-07-13 23:00:00|6127.1|6124.1|6109.1|6107.3|6127.1|6124.1|6106.6|6104.3|4183
1657756800000|2022-07-14 00:00:00|6109.2|6107.4|6109.4|6106.4|6122|6120.2|6102.5|6100.7|6322
1657760400000|2022-07-14 01:00:00|6109.6|6106.6|6113.2|6111.4|6122.1|6118.1|6104.9|6103.1|6217
1657764000000|2022-07-14 02:00:00|6113.1|6111.3|6121.4|6119.6|6122.9|6120.9|6107.6|6105.3|5402
1657767600000|2022-07-14 03:00:00|6121.7|6119.9|6130.1|6128.3|6133.9|6132.1|6121.2|6119.4|4668
1657771200000|2022-07-14 04:00:00|6130.2|6128.4|6128.3|6126.5|6134|6132.2|6126.2|6124.1|3887
1657774800000|2022-07-14 05:00:00|6128.9|6125.9|6119.4|6116.4|6131|6129.2|6113.7|6111.9|4590
1657778400000|2022-07-14 06:00:00|6119.3|6116.3|6110.8|6109|6124.8|6122.6|6110.6|6108.3|5963
1657782000000|2022-07-14 07:00:00|6111.1|6109.3|6120|6118.2|6133.3|6130.3|6108.9|6107.1|7255
1657785600000|2022-07-14 08:00:00|6120.8|6119|6095|6093.2|6122.3|6120.5|6092.2|6090.2|6657
1657789200000|2022-07-14 09:00:00|6094.9|6093.1|6108.9|6107.1|6110.6|6108.8|6094.8|6092.4|5675
1657792800000|2022-07-14 10:00:00|6108.8|6107|6087.5|6085.7|6110.9|6109.1|6087|6085.2|5345
1657796400000|2022-07-14 11:00:00|6087.8|6086|6088.7|6086.9|6093.6|6091.6|6078.3|6076.5|5899
1657800000000|2022-07-14 12:00:00|6088.6|6086.8|6084.7|6082.9|6102.6|6099.6|6082.4|6080.6|6664
1657803600000|2022-07-14 13:00:00|6084.5|6082.7|6078.5|6075.5|6088.2|6086.4|6062.1|6059.4|8423
1657807200000|2022-07-14 14:00:00|6078.7|6075.7|6088.4|6086.6|6089.7|6087.9|6070.3|6067.5|8056
1657810800000|2022-07-14 15:00:00|6088.3|6086.5|6123|6121.2|6131.3|6129|6086.5|6084.7|8565
1657814400000|2022-07-14 16:00:00|6123.6|6120.6|6101.8|6100|6126.4|6124|6098.5|6096.7|7404
1657818000000|2022-07-14 17:00:00|6101.9|6100.1|6115.1|6112.1|6117.3|6115.5|6100.2|6098.4|6564
1657821600000|2022-07-14 18:00:00|6114.5|6112.7|6132.4|6128.4|6135.5|6133.7|6113.4|6111.6|5375
1657825200000|2022-07-14 19:00:00|6132.5|6128.5|6123.6|6120.6|6133.1|6130.5|6120|6118|4656
1657828800000|2022-07-14 20:00:00|6123.7|6120.7|6131.8|6127.8|6132.9|6128.9|6119.8|6118|2061
1657832400000|2022-07-14 21:00:00|6132.5|6128.5|6125.5|6121.5|6136.5|6132.5|6119.1|6115.1|1936
1657836000000|2022-07-14 22:00:00|6125|6121|6125.3|6122.3|6128.8|6125.8|6124.5|6120.8|2363
1657839600000|2022-07-14 23:00:00|6125.4|6122.4|6132.4|6129.4|6134.9|6132.5|6125|6122|3591
1657843200000|2022-07-15 00:00:00|6131.9|6130.1|6124.2|6121.2|6138.4|6136.1|6123.7|6120.9|5858
1657846800000|2022-07-15 01:00:00|6124.8|6121.8|6140|6137|6141.4|6139.4|6123.4|6120.4|7208
1657850400000|2022-07-15 02:00:00|6140.1|6137.1|6138.1|6136.3|6144.8|6143|6132.3|6129.3|5267
1657854000000|2022-07-15 03:00:00|6138.2|6136.4|6131.6|6129.8|6139.6|6137.3|6125.6|6123.6|4293
1657857600000|2022-07-15 04:00:00|6131.5|6129.7|6132.6|6129.6|6138.6|6135.6|6129.2|6127.3|4633
1657861200000|2022-07-15 05:00:00|6132.7|6129.7|6125.6|6122.6|6133.2|6130.2|6122.4|6119.4|5579
1657864800000|2022-07-15 06:00:00|6125.1|6122.1|6127.1|6124.1|6133.1|6130.5|6119.5|6117|7149
1657868400000|2022-07-15 07:00:00|6126.9|6123.9|6126.8|6123.8|6139.8|6137.5|6124|6121.3|7012
1657872000000|2022-07-15 08:00:00|6126.9|6123.9|6131.7|6128.7|6135.4|6132.9|6119.2|6116.3|6234
1657875600000|2022-07-15 09:00:00|6131.6|6128.6|6133.6|6131.8|6140.9|6137.9|6129.7|6127|5621
1657879200000|2022-07-15 10:00:00|6133.8|6132|6143.4|6141.6|6145.8|6143.6|6130.9|6128.8|4837
1657882800000|2022-07-15 11:00:00|6143.5|6141.7|6139.5|6137.7|6147.1|6145.1|6136.7|6134.9|4530
1657886400000|2022-07-15 12:00:00|6139.7|6137.9|6161.4|6159.6|6163.3|6161.1|6130.1|6127.1|7926
1657890000000|2022-07-15 13:00:00|6161.7|6159.9|6149.4|6145.4|6167.6|6165.2|6140.5|6138.2|8221
1657893600000|2022-07-15 14:00:00|6148.1|6144.1|6163.9|6162.1|6178.2|6176.3|6148.1|6144.1|8725
1657897200000|2022-07-15 15:00:00|6164|6162.2|6158.8|6157|6169.7|6167|6158.6|6156.3|6325
1657900800000|2022-07-15 16:00:00|6158.7|6156.9|6159.9|6156.9|6161|6158.6|6153.8|6151.1|4441
1657904400000|2022-07-15 17:00:00|6159.8|6156.8|6161.6|6159.8|6166.4|6164|6159|6156.5|4076
1657908000000|2022-07-15 18:00:00|6161.7|6159.9|6156.8|6153.8|6163.4|6161.2|6156.1|6153.7|3697
1657911600000|2022-07-15 19:00:00|6156.9|6153.9|6157.2|6155.4|6157.8|6155.4|6152.1|6149.5|3647
1657915200000|2022-07-15 20:00:00|6157.1|6155.3|6160.9|6156.9|6164.6|6160.6|6153.4|6150.4|2055
1658088000000|2022-07-17 20:00:00|6162.5|6157.5|6157.4|6149.7|6167.1|6157.5|6152|6142|64
1658091600000|2022-07-17 21:00:00|6158.1|6149.4|6156.3|6152.3|6161.5|6157.5|6153.7|6149|1050
1658095200000|2022-07-17 22:00:00|6156.6|6152.6|6164.1|6161.1|6171|6167|6150.3|6147.1|3743
1658098800000|2022-07-17 23:00:00|6164.4|6161.4|6190.7|6187.7|6192.4|6189.6|6159.9|6156.9|4110
1658102400000|2022-07-18 00:00:00|6190.6|6187.6|6187.3|6185.5|6193.4|6191.5|6175.8|6173.7|4371
1658106000000|2022-07-18 01:00:00|6187.4|6185.6|6198.5|6196.7|6202.3|6199.9|6186.6|6184.8|5704
1658109600000|2022-07-18 02:00:00|6198.2|6196.4|6187.1|6185.3|6200|6198.2|6186.6|6184.7|4437
1658113200000|2022-07-18 03:00:00|6187|6185.2|6176.3|6174.5|6193|6191.2|6176.3|6174.5|4063
1658116800000|2022-07-18 04:00:00|6176.4|6174.6|6165.1|6163.3|6177.9|6176.1|6161.3|6159|3476
1658120400000|2022-07-18 05:00:00|6165.2|6163.4|6155.4|6152.4|6168.2|6166.2|6154.4|6152.4|4039
1658124000000|2022-07-18 06:00:00|6155.3|6152.3|6166.7|6164.9|6171.4|6168.6|6149|6146.8|5372
1658127600000|2022-07-18 07:00:00|6166.6|6164.8|6180.2|6178.4|6183.1|6181.3|6159.1|6157.3|6593
1658131200000|2022-07-18 08:00:00|6180.1|6178.3|6176.4|6174.6|6182|6180.2|6172.2|6170.2|5554
1658134800000|2022-07-18 09:00:00|6176.5|6174.7|6180.7|6178.9|6182|6180.2|6173.3|6171.1|4479
1658138400000|2022-07-18 10:00:00|6180.6|6178.8|6176.5|6174.7|6186.6|6184.8|6173.4|6171|4240
1658142000000|2022-07-18 11:00:00|6176.6|6174.8|6168.2|6166.4|6179.1|6177.2|6165.4|6163.1|4381
1658145600000|2022-07-18 12:00:00|6168.3|6166.5|6176.1|6174.3|6177.6|6175.2|6155.8|6154|5592
1658149200000|2022-07-18 13:00:00|6176.5|6173.5|6177.7|6175.9|6187.2|6185.4|6167.5|6165.7|6068
1658152800000|2022-07-18 14:00:00|6177.8|6176|6181.9|6180.1|6187.4|6185.1|6174.1|6172|6564
1658156400000|2022-07-18 15:00:00|6181.8|6180|6173.2|6171.4|6183|6181.2|6168.9|6166.6|4818
1658160000000|2022-07-18 16:00:00|6173.1|6171.3|6169.8|6168|6178|6176.2|6168.7|6166.5|3994
1658163600000|2022-07-18 17:00:00|6169.9|6168.1|6159.8|6158|6175.6|6173.7|6159.6|6157.8|4454
1658167200000|2022-07-18 18:00:00|6159.6|6157.8|6158.9|6155.9|6164.1|6162.1|6155.1|6153.3|4447
1658170800000|2022-07-18 19:00:00|6159.1|6156.1|6156.5|6154.7|6163|6161.2|6151.8|6149.3|4003
1658174400000|2022-07-18 20:00:00|6156.8|6155|6155.3|6151.3|6158.8|6156.5|6153.3|6149.6|2245
1658178000000|2022-07-18 21:00:00|6155.5|6151.5|6156.9|6152.9|6157.6|6153.6|6153.7|6149.7|1632
1658181600000|2022-07-18 22:00:00|6156.3|6153.3|6151.6|6149.8|6161.8|6157.8|6151.1|6148.3|2612
1658185200000|2022-07-18 23:00:00|6152.2|6149.2|6153.5|6151.7|6154.9|6152.4|6145.8|6143.4|3280
1658188800000|2022-07-19 00:00:00|6154.2|6151.2|6146.8|6143.8|6156.4|6154|6144.8|6142.5|4003
1658192400000|2022-07-19 01:00:00|6146.9|6143.9|6151.8|6148.8|6155.5|6153.1|6142.2|6140.3|4735
1658196000000|2022-07-19 02:00:00|6151.9|6148.9|6159.2|6157.4|6161|6159.2|6149.1|6147.3|4337
1658199600000|2022-07-19 03:00:00|6159.1|6157.3|6168.4|6166.6|6171.8|6169.5|6158.6|6156.8|3500
1658203200000|2022-07-19 04:00:00|6168.3|6166.5|6171.2|6169.4|6180.6|6178.2|6167.8|6166|3687
1658206800000|2022-07-19 05:00:00|6171.9|6168.9|6173.7|6170.7|6184|6181.2|6168.5|6165.8|5011
1658210400000|2022-07-19 06:00:00|6173.5|6170.5|6184.2|6181.2|6189.1|6186.6|6172.2|6169.9|5744
1658214000000|2022-07-19 07:00:00|6184.3|6181.3|6217.9|6216.1|6218.6|6216.1|6183|6180.7|6944
1658217600000|2022-07-19 08:00:00|6218|6216.2|6228.9|6227.1|6230.8|6228.9|6216.7|6214.4|6205
1658221200000|2022-07-19 09:00:00|6229.5|6226.5|6234|6232.2|6237.6|6235.5|6220.1|6218.3|5259
1658224800000|2022-07-19 10:00:00|6233.9|6232.1|6234.4|6232.6|6239.3|6237.5|6229.4|6227|5033
1658228400000|2022-07-19 11:00:00|6234.2|6232.4|6236.3|6234.5|6237.3|6235.2|6229.8|6228|4534
1658232000000|2022-07-19 12:00:00|6236.5|6234.7|6229.4|6227.6|6237.7|6235.9|6223|6221.2|5419
1658235600000|2022-07-19 13:00:00|6229.2|6227.4|6230.4|6228.6|6239.9|6238.1|6224.9|6223.1|5831
1658239200000|2022-07-19 14:00:00|6230.3|6228.5|6235.9|6234.1|6241|6238.4|6221.6|6219.1|7319
1658242800000|2022-07-19 15:00:00|6235.8|6234|6228.8|6227|6242|6239.6|6225.4|6223.5|5309
1658246400000|2022-07-19 16:00:00|6228.7|6226.9|6230.6|6228.8|6234.5|6232.5|6219.9|6217.8|4789
1658250000000|2022-07-19 17:00:00|6230.5|6228.7|6226.4|6223.4|6231.7|6229.9|6225.3|6223.3|3326
1658253600000|2022-07-19 18:00:00|6226.5|6223.5|6223.8|6220.8|6227.3|6225.5|6218.1|6216.3|3472
1658257200000|2022-07-19 19:00:00|6223.7|6220.7|6225.7|6223.9|6230.6|6228.7|6220.5|6218.7|3539
1658260800000|2022-07-19 20:00:00|6225.8|6224|6231.6|6227.6|6235.2|6231.2|6222.6|6220.4|2344
1658264400000|2022-07-19 21:00:00|6230.9|6226.9|6227|6223|6235.7|6231.7|6216.1|6212.1|1648
1658268000000|2022-07-19 22:00:00|6227.3|6223.3|6232|6229|6233|6229.9|6225.6|6221.7|2372
1658271600000|2022-07-19 23:00:00|6232.1|6229.1|6234.1|6231.1|6242.5|6239.5|6231.6|6228.6|3323
1658275200000|2022-07-20 00:00:00|6234.4|6231.4|6243.8|6242|6244.8|6242.1|6231.1|6228.7|4065
1658278800000|2022-07-20 01:00:00|6243.9|6242.1|6239.5|6237.7|6246|6243.8|6238.8|6236.5|4007
1658282400000|2022-07-20 02:00:00|6239.4|6237.6|6258.8|6255.8|6260.2|6257.9|6237.1|6235.3|4537
1658286000000|2022-07-20 03:00:00|6258.4|6256.6|6264|6262.2|6267.3|6265.5|6256|6254.2|3893
1658289600000|2022-07-20 04:00:00|6264.2|6262.4|6271.7|6269.9|6273.3|6271.5|6263|6260.9|3941
1658293200000|2022-07-20 05:00:00|6271.8|6270|6255.6|6252.6|6271.8|6270|6254.5|6251.5|4646
1658296800000|2022-07-20 06:00:00|6255.7|6252.7|6256.9|6255.1|6259.1|6256.9|6245.2|6243.4|5422
1658300400000|2022-07-20 07:00:00|6256.8|6255|6249.1|6247.3|6261.4|6259.6|6245.9|6244.1|6020
1658304000000|2022-07-20 08:00:00|6249|6247.2|6242.8|6241|6254.3|6252.5|6240.1|6237.9|5600
1658307600000|2022-07-20 09:00:00|6243.4|6240.4|6261.4|6259.6|6262.8|6261|6241.9|6239.8|4473
1658311200000|2022-07-20 10:00:00|6261|6259.2|6243.9|6240.9|6267.6|6265.2|6236.3|6233.9|5874
1658314800000|2022-07-20 11:00:00|6244|6241|6251|6249.2|6252|6249.6|6240.3|6238.4|5275
1658318400000|2022-07-20 12:00:00|6250.6|6248.8|6251.3|6249.5|6258.7|6255.7|6239|6237.2|6229
1658322000000|2022-07-20 13:00:00|6251|6249.2|6242.8|6239.8|6263.5|6261.1|6240.8|6237.8|6932
1658325600000|2022-07-20 14:00:00|6242.9|6239.9|6249.2|6247.4|6250.2|6247.9|6234.4|6232|6938
1658329200000|2022-07-20 15:00:00|6249.1|6247.3|6238.4|6236.6|6249.8|6248|6234.9|6233.1|4875
1658332800000|2022-07-20 16:00:00|6238.5|6236.7|6226.9|6225.1|6241.2|6238.7|6224.3|6222.1|4737
1658336400000|2022-07-20 17:00:00|6226.8|6225|6220.7|6218.9|6230.3|6227.8|6220.4|6218.6|5689
1658340000000|2022-07-20 18:00:00|6220.6|6218.8|6227.2|6224.2|6229.7|6227.9|6218.3|6216.1|4844
1658343600000|2022-07-20 19:00:00|6227.9|6223.9|6229.3|6227.5|6232|6230.2|6224.7|6222.6|3940
1658347200000|2022-07-20 20:00:00|6229.4|6227.6|6234.5|6230.5|6234.5|6230.5|6228|6225.6|2567
1658350800000|2022-07-20 21:00:00|6237.2|6233.2|6231.9|6227.9|6241.5|6237.5|6222.6|6218.6|1747
1658354400000|2022-07-20 22:00:00|6231.5|6227.5|6229.4|6226.4|6235.8|6232|6229|6225.5|2831
1658358000000|2022-07-20 23:00:00|6229.6|6226.6|6222.8|6221|6230.2|6227|6220.9|6218.5|3274
1658361600000|2022-07-21 00:00:00|6222.7|6220.9|6224.9|6221.9|6229.4|6227.6|6220.4|6218.6|4046
1658365200000|2022-07-21 01:00:00|6224.8|6221.8|6223.9|6222.1|6228.9|6226.6|6215.5|6213.7|5121
1658368800000|2022-07-21 02:00:00|6223.8|6222|6228.3|6226.5|6229.9|6228.1|6221.6|6219.7|4068
1658372400000|2022-07-21 03:00:00|6228.4|6226.6|6224.9|6221.9|6233.1|6230.1|6222.5|6220.1|3937
1658376000000|2022-07-21 04:00:00|6225|6222|6242.2|6239.2|6242.6|6240.1|6224.2|6221.8|3559
1658379600000|2022-07-21 05:00:00|6242.1|6239.1|6238|6235|6243.4|6241.2|6234.2|6232.2|3996
1658383200000|2022-07-21 06:00:00|6238.5|6235.5|6227.2|6225.4|6238.9|6236.6|6221.4|6219.1|5300
1658386800000|2022-07-21 07:00:00|6227|6225.2|6205.2|6202.2|6229.2|6227.4|6200.1|6197.8|6900
1658390400000|2022-07-21 08:00:00|6204.8|6203|6197.8|6194.8|6206.3|6203.8|6195|6192.4|5569
1658394000000|2022-07-21 09:00:00|6197.3|6195.5|6195.5|6193.7|6198|6195.6|6185.8|6183.6|5488
1658397600000|2022-07-21 10:00:00|6195.4|6193.6|6200.2|6197.2|6204.5|6202.3|6194.5|6192.1|4708
1658401200000|2022-07-21 11:00:00|6199.7|6197.9|6189|6187.2|6201.4|6199.5|6186.6|6184.8|4286
1658404800000|2022-07-21 12:00:00|6189.2|6187.4|6225.3|6223.5|6229.2|6227.2|6188.3|6185.3|7775
1658408400000|2022-07-21 13:00:00|6225.2|6223.4|6212.7|6209.7|6229.1|6227|6188.9|6186|8967
1658412000000|2022-07-21 14:00:00|6212.8|6209.8|6223.6|6221.8|6226.6|6224.2|6202.4|6200.1|8064
1658415600000|2022-07-21 15:00:00|6223.3|6221.5|6217.2|6215.4|6230.2|6228.3|6208.2|6206.4|6166
1658419200000|2022-07-21 16:00:00|6217.3|6215.5|6214.4|6212.6|6218.8|6216.8|6208|6206.2|4941
1658422800000|2022-07-21 17:00:00|6214.3|6212.5|6215.7|6213.9|6219.2|6217|6210.8|6209|4793
1658426400000|2022-07-21 18:00:00|6215.8|6214|6222.8|6219.8|6227.3|6225.4|6215.1|6212.9|4475
1658430000000|2022-07-21 19:00:00|6223.3|6219.3|6238.5|6236.7|6238.8|6236.7|6219.9|6218.1|4233
1658433600000|2022-07-21 20:00:00|6238.6|6236.8|6255.1|6251.1|6256.1|6252.7|6235.2|6232.8|3588
1658437200000|2022-07-21 21:00:00|6254.6|6250.6|6254.5|6250.5|6255.9|6252.2|6250.3|6246.3|1462
1658440800000|2022-07-21 22:00:00|6254.7|6250.7|6247.9|6244.9|6255.5|6251.6|6244.8|6241.8|2896
1658444400000|2022-07-21 23:00:00|6248|6245|6244.2|6242.4|6253.5|6250.5|6243.7|6241.3|3466
1658448000000|2022-07-22 00:00:00|6244.8|6241.8|6241.5|6239.7|6245.9|6244.1|6238.3|6236.3|4101
1658451600000|2022-07-22 01:00:00|6241.6|6239.8|6239.7|6236.7|6245|6242.4|6235|6232.6|4914
1658455200000|2022-07-22 02:00:00|6239.8|6236.8|6229.2|6227.4|6241.3|6239.2|6228.6|6226.8|4307
1658458800000|2022-07-22 03:00:00|6229.1|6227.3|6226.2|6224.4|6231.6|6229.5|6221.2|6218.8|3468
1658462400000|2022-07-22 04:00:00|6226.1|6224.3|6215|6213.2|6226.8|6225|6214.2|6212.4|3009
1658466000000|2022-07-22 05:00:00|6214.9|6213.1|6219.4|6216.4|6223.4|6221.6|6212.5|6210.1|3642
1658469600000|2022-07-22 06:00:00|6219.6|6216.6|6237.9|6234.9|6237.9|6235.3|6219.2|6216.6|5050
1658473200000|2022-07-22 07:00:00|6237.8|6234.8|6229.4|6227.6|6242|6239.5|6215.4|6213.5|6690
1658476800000|2022-07-22 08:00:00|6229.5|6227.7|6234.1|6232.3|6242.2|6240|6228.2|6225.8|5991
1658480400000|2022-07-22 09:00:00|6234|6232.2|6240.4|6238.6|6245.2|6242.8|6233.8|6231.7|5784
1658484000000|2022-07-22 10:00:00|6240.3|6238.5|6246.4|6244.6|6247.7|6245.3|6233.1|6230.8|4948
1658487600000|2022-07-22 11:00:00|6246.2|6244.4|6265.8|6262.8|6268.3|6266|6241.5|6239|5520
1658491200000|2022-07-22 12:00:00|6265|6263.2|6261.6|6259.8|6268.8|6267|6260.4|6258.5|5656
1658494800000|2022-07-22 13:00:00|6261.7|6259.9|6294.3|6291.3|6305.9|6303.5|6259.8|6258|7128
1658498400000|2022-07-22 14:00:00|6294.4|6291.4|6281.2|6279.4|6298.7|6296.4|6276|6273.6|8297
1658502000000|2022-07-22 15:00:00|6281|6279.2|6273.7|6271.9|6285.7|6283|6265.1|6263.3|6490
1658505600000|2022-07-22 16:00:00|6273.4|6271.6|6272.4|6270.6|6274.5|6272.7|6265.4|6263.6|5133
1658509200000|2022-07-22 17:00:00|6272.5|6270.7|6259.9|6256.9|6275.5|6273.7|6255.1|6252.9|5171
1658512800000|2022-07-22 18:00:00|6260|6257|6240.2|6237.2|6260.1|6257.4|6237.3|6234.6|5733
1658516400000|2022-07-22 19:00:00|6240.4|6237.4|6246.6|6244.8|6247.1|6244.9|6237.9|6235.4|5570
1658520000000|2022-07-22 20:00:00|6246.7|6244.9|6253.6|6250.6|6256.2|6252.8|6244.1|6242|2729
1658692800000|2022-07-24 20:00:00|6249.5|6244.5|6274.9|6264.9|6275|6265|6249.5|6244.5|4
1658696400000|2022-07-24 21:00:00|6274.4|6265.4|6257.7|6253.7|6274.4|6265.4|6255.1|6251.1|1143
1658700000000|2022-07-24 22:00:00|6257.8|6253.8|6241.2|6238.2|6264.8|6260.8|6237.3|6234.3|3587
1658703600000|2022-07-24 23:00:00|6241.1|6238.1|6234.2|6231.2|6243.2|6240.5|6233.1|6230.7|3279
1658707200000|2022-07-25 00:00:00|6234.3|6231.3|6219.4|6216.4|6237.2|6235.2|6215.3|6213.2|4937
1658710800000|2022-07-25 01:00:00|6219.6|6216.6|6232.3|6230.5|6233.5|6231.7|6218.3|6215.8|5167
1658714400000|2022-07-25 02:00:00|6232.4|6230.6|6237.5|6234.5|6240.3|6238.2|6228|6226.1|4629
1658718000000|2022-07-25 03:00:00|6237.4|6234.4|6234.3|6232.5|6237.4|6235.3|6228.8|6227|3704
1658721600000|2022-07-25 04:00:00|6234.2|6232.4|6235.7|6233.9|6241.6|6239.5|6233.3|6231.5|3524
1658725200000|2022-07-25 05:00:00|6235.6|6233.8|6232|6230.2|6237.8|6235.4|6225.1|6223|4132
1658728800000|2022-07-25 06:00:00|6232.1|6230.3|6241.3|6238.3|6242|6240.2|6228.9|6227|5027
1658732400000|2022-07-25 07:00:00|6241.4|6238.4|6241.1|6239.3|6246.5|6244.7|6236.2|6234.2|5909
1658736000000|2022-07-25 08:00:00|6241.3|6239.5|6254.7|6252.9|6262.5|6260.4|6239.7|6237.2|5703
1658739600000|2022-07-25 09:00:00|6254.6|6252.8|6273.2|6270.2|6274|6271.7|6253.9|6252.1|5309
1658743200000|2022-07-25 10:00:00|6273.1|6270.1|6272.9|6271.1|6275.8|6274|6265.3|6263.5|4106
1658746800000|2022-07-25 11:00:00|6272.8|6271|6270.8|6269|6280.6|6278.8|6270.3|6268.5|4534
1658750400000|2022-07-25 12:00:00|6271.3|6269.5|6266.1|6264.3|6276.6|6274.6|6266|6264.2|5401
1658754000000|2022-07-25 13:00:00|6266.3|6264.5|6269.6|6267.8|6274.2|6272.4|6262.8|6260.8|5766
1658757600000|2022-07-25 14:00:00|6269.7|6267.9|6254.9|6253.1|6273.8|6272|6250.6|6248.7|7103
1658761200000|2022-07-25 15:00:00|6255|6253.2|6259.9|6258.1|6264.9|6263|6253.3|6251.5|4629
1658764800000|2022-07-25 16:00:00|6260|6258.2|6265.8|6264|6267.7|6265.9|6257|6255.2|3676
1658768400000|2022-07-25 17:00:00|6265.9|6264.1|6269.2|6267.4|6271.9|6270.1|6265.4|6263.6|3549
1658772000000|2022-07-25 18:00:00|6269.3|6267.5|6265.4|6262.4|6270.9|6269.1|6264.1|6261.8|3512
1658775600000|2022-07-25 19:00:00|6264.8|6260.8|6269.2|6267.4|6269.9|6267.5|6261.9|6257.9|3815
1658779200000|2022-07-25 20:00:00|6269.6|6267.8|6266.2|6262.2|6271.7|6268.5|6261.6|6257.6|2244
1658782800000|2022-07-25 21:00:00|6267.1|6263.1|6263.8|6259.8|6274.7|6270.7|6253.4|6249.4|1915
1658786400000|2022-07-25 22:00:00|6263.5|6260.3|6262.8|6259.8|6264.1|6260.6|6259.1|6256.6|1878
1658790000000|2022-07-25 23:00:00|6262.6|6259.6|6258|6256.2|6264.9|6262.2|6257.5|6255.2|2531
1658793600000|2022-07-26 00:00:00|6258.1|6256.3|6259.1|6257.3|6268|6265|6256.4|6254.6|3657
1658797200000|2022-07-26 01:00:00|6259|6257.2|6273.1|6271.3|6281.7|6279.3|6256.7|6254.9|4679
1658800800000|2022-07-26 02:00:00|6273.2|6271.4|6270.3|6268.5|6276.6|6274.3|6262.1|6260.2|3594
1658804400000|2022-07-26 03:00:00|6270.5|6268.7|6267|6265.2|6273.3|6271.1|6264|6262.2|3210
1658808000000|2022-07-26 04:00:00|6266.9|6265.1|6263.9|6262.1|6267.6|6265.4|6263|6261.2|2693
1658811600000|2022-07-26 05:00:00|6263.8|6262|6260.7|6258.9|6268|6265.9|6259.5|6257.7|2978
1658815200000|2022-07-26 06:00:00|6261|6259.2|6257.6|6254.6|6265.8|6264|6256.9|6254.4|3623
1658818800000|2022-07-26 07:00:00|6256.9|6255.1|6260|6258.2|6267.6|6265.8|6254.4|6252.2|5260
1658822400000|2022-07-26 08:00:00|6259.9|6258.1|6251.8|6250|6265.3|6263.1|6250.1|6247.7|4063
1658826000000|2022-07-26 09:00:00|6251.9|6250.1|6238.1|6235.1|6256.4|6253.9|6233.8|6231.4|4891
1658829600000|2022-07-26 10:00:00|6237.8|6234.8|6234.1|6232.3|6239.2|6236.7|6225.6|6223.6|5614
1658833200000|2022-07-26 11:00:00|6234.2|6232.4|6237|6235.2|6239.8|6238|6230.1|6228.3|4182
1658836800000|2022-07-26 12:00:00|6237.1|6235.3|6235.4|6232.4|6239.5|6237.7|6228.7|6226.9|5135
1658840400000|2022-07-26 13:00:00|6235.1|6232.1|6238.4|6235.4|6245.6|6243.8|6230.5|6227.5|5956
1658844000000|2022-07-26 14:00:00|6238.2|6234.9|6247.1|6245.3|6247.2|6245.4|6228.8|6227|6864
1658847600000|2022-07-26 15:00:00|6247|6245.2|6235.8|6234|6248.4|6246.6|6231.1|6229.3|4539
1658851200000|2022-07-26 16:00:00|6235.7|6233.9|6236.4|6234.6|6240.8|6239|6232.8|6231|3620
1658854800000|2022-07-26 17:00:00|6236.3|6234.5|6230.4|6228.6|6239.9|6238.1|6227.6|6225.8|3580
1658858400000|2022-07-26 18:00:00|6230.5|6228.7|6228.2|6226.4|6239.1|6236.7|6226.3|6224.5|3415
1658862000000|2022-07-26 19:00:00|6228.7|6225.7|6229.4|6227.6|6233.6|6231.8|6227.5|6225.6|3133
1658865600000|2022-07-26 20:00:00|6229.6|6227.8|6233.4|6229.4|6242.4|6238.4|6227.9|6226.1|2916
1658869200000|2022-07-26 21:00:00|6233.8|6229.8|6233.8|6229.8|6245.6|6241.6|6230.7|6226.7|2337
1658872800000|2022-07-26 22:00:00|6235|6231|6239.7|6236.7|6240.8|6237.8|6232.2|6228.2|1521
1658876400000|2022-07-26 23:00:00|6239.8|6236.8|6240.6|6238.8|6246.3|6243.8|6239.7|6236.7|2901
1658880000000|2022-07-27 00:00:00|6240.7|6238.9|6244.4|6242.6|6248.9|6246.7|6239.5|6237.7|3651
1658883600000|2022-07-27 01:00:00|6244.1|6242.3|6238.5|6236.7|6247.6|6245.8|6232.2|6228.6|4987
1658887200000|2022-07-27 02:00:00|6238.6|6236.8|6230.8|6229|6241.9|6240.1|6227.8|6225.5|3877
1658890800000|2022-07-27 03:00:00|6230.7|6228.9|6229.8|6228|6234.5|6232.7|6228.7|6226.9|3175
1658894400000|2022-07-27 04:00:00|6229.9|6228.1|6238.7|6236.9|6239.2|6237.4|6229.2|6227|2689
1658898000000|2022-07-27 05:00:00|6238.6|6236.8|6238.5|6236.7|6240.6|6238.4|6234.1|6232|3073
1658901600000|2022-07-27 06:00:00|6239|6236|6227.1|6225.3|6243|6240.7|6225.7|6223.6|4998
1658905200000|2022-07-27 07:00:00|6227|6225.2|6229.1|6227.3|6232.7|6230.7|6221.9|6219.9|5801
1658908800000|2022-07-27 08:00:00|6229|6227.2|6231.9|6230.1|6240.5|6238.3|6227.4|6225.6|4956
1658912400000|2022-07-27 09:00:00|6231.8|6230|6239.5|6237.7|6245.6|6243.8|6231.8|6230|4539
1658916000000|2022-07-27 10:00:00|6239.6|6237.8|6234|6232.2|6241.9|6240.1|6232.9|6231.1|4419
1658919600000|2022-07-27 11:00:00|6233.9|6232.1|6227.8|6226|6240.8|6239|6226.3|6224.5|4495
1658923200000|2022-07-27 12:00:00|6227.9|6226.1|6220.1|6218.3|6229.5|6227.7|6217.3|6215.5|5164
1658926800000|2022-07-27 13:00:00|6220|6218.2|6211.7|6209.9|6221.1|6218.7|6206.7|6204.9|5464
1658930400000|2022-07-27 14:00:00|6211.8|6210|6204.5|6202.7|6217.9|6216.1|6198.3|6196.5|5937
1658934000000|2022-07-27 15:00:00|6204.4|6202.6|6198.3|6196.5|6211|6209.2|6196.6|6194.8|4784
1658937600000|2022-07-27 16:00:00|6198.2|6196.4|6198.9|6197.1|6202.6|6200.8|6195.9|6194.1|3890
1658941200000|2022-07-27 17:00:00|6199|6197.2|6206|6202|6211.3|6209|6198.8|6197|4473
1658944800000|2022-07-27 18:00:00|6207|6203|6263.4|6260.5|6270.4|6267.4|6193.3|6190.3|9488
1658948400000|2022-07-27 19:00:00|6263.9|6259.9|6265.3|6263.5|6279.3|6276.3|6255.2|6252.2|7955
1658952000000|2022-07-27 20:00:00|6265.2|6263.4|6264.3|6260.3|6269.7|6267.3|6260.8|6256.8|3980
1658955600000|2022-07-27 21:00:00|6263.4|6259.4|6265.5|6261.5|6269.9|6265.9|6258.8|6254.8|1740
1658959200000|2022-07-27 22:00:00|6265.4|6261.4|6265.5|6262.5|6267.2|6264.2|6262.1|6259.6|1791
1658962800000|2022-07-27 23:00:00|6265.4|6262.4|6259.8|6258|6269.1|6266.7|6259|6257.1|3189
1658966400000|2022-07-28 00:00:00|6259.9|6258.1|6258.6|6256.8|6263.6|6261.8|6251.8|6249.4|4105
1658970000000|2022-07-28 01:00:00|6259.7|6256.7|6268.6|6266.8|6276.3|6273.3|6256.5|6254.7|6166
1658973600000|2022-07-28 02:00:00|6269.2|6266.2|6265|6263.2|6269.2|6267|6257.3|6255.5|4228
1658977200000|2022-07-28 03:00:00|6264.9|6263.1|6273.9|6272.1|6274.6|6272.6|6264.3|6262.5|3311
1658980800000|2022-07-28 04:00:00|6274.1|6272.3|6269.1|6267.3|6276.7|6274.6|6268.3|6266.3|3302
1658984400000|2022-07-28 05:00:00|6269.2|6267.4|6276.9|6275.1|6279.8|6278|6266.3|6264.4|3223
1658988000000|2022-07-28 06:00:00|6276.7|6274.9|6283.4|6280.4|6291.2|6289|6274.9|6273.1|5430
1658991600000|2022-07-28 07:00:00|6283.3|6280.3|6286.9|6285.1|6287.7|6285.6|6268|6265.6|6183
1658995200000|2022-07-28 08:00:00|6287.1|6285.3|6291.1|6289.3|6293.7|6291.9|6283.9|6281.7|5374
1658998800000|2022-07-28 09:00:00|6291|6289.2|6274.9|6273.1|6292.4|6290.6|6273.9|6271.5|5022
1659002400000|2022-07-28 10:00:00|6275.1|6273.3|6268.6|6266.8|6281.7|6279.9|6263.8|6261.8|5121
1659006000000|2022-07-28 11:00:00|6268.7|6266.9|6270.8|6269|6272.3|6270.5|6260.8|6259|4294
1659009600000|2022-07-28 12:00:00|6270.7|6268.9|6285.9|6284.1|6291.2|6288.6|6255.6|6253.8|6981
1659013200000|2022-07-28 13:00:00|6285.8|6284|6267.9|6266.1|6290.1|6288.3|6259.4|6257.6|8187
1659016800000|2022-07-28 14:00:00|6268.8|6267|6275.3|6273.5|6275.9|6274.1|6259.6|6257.3|7678
1659020400000|2022-07-28 15:00:00|6275.2|6273.4|6278.8|6277|6281.4|6279.6|6269.5|6267.7|5397
1659024000000|2022-07-28 16:00:00|6278.2|6276.4|6270|6268.2|6278.7|6276.5|6263.6|6261.8|5021
1659027600000|2022-07-28 17:00:00|6269.9|6268.1|6274.5|6272.7|6278.8|6277|6267.7|6265.9|3291
1659031200000|2022-07-28 18:00:00|6274.4|6272.6|6284.5|6281.5|6284.8|6282.3|6269.7|6267.9|3462
1659034800000|2022-07-28 19:00:00|6284|6281|6287.5|6285.7|6291.9|6289.9|6283.9|6281|3219
1659038400000|2022-07-28 20:00:00|6287.6|6285.8|6293.8|6289.8|6299.3|6296.8|6285.4|6281.4|2797
1659042000000|2022-07-28 21:00:00|6288.1|6284.1|6293.7|6289.7|6297.8|6293.8|6286|6282|2188
1659045600000|2022-07-28 22:00:00|6293.4|6289.4|6296.4|6293.4|6296.7|6293.7|6286.7|6283.7|2797
1659049200000|2022-07-28 23:00:00|6296.3|6293.3|6294.6|6292.8|6299.9|6297.4|6292.8|6290.5|2908
1659052800000|2022-07-29 00:00:00|6294.7|6292.9|6293.5|6291.7|6302.2|6299.9|6290.8|6289|4428
1659056400000|2022-07-29 01:00:00|6293.4|6291.6|6296.3|6294.5|6297.2|6295.4|6288.2|6286.3|4050
1659060000000|2022-07-29 02:00:00|6296.2|6294.4|6300.8|6299|6301|6299.2|6291.2|6289.4|3267
1659063600000|2022-07-29 03:00:00|6300.9|6299.1|6312.4|6309.4|6318.1|6315.5|6298.8|6297|4494
1659067200000|2022-07-29 04:00:00|6312.3|6309.3|6307.9|6306.1|6321.3|6318.9|6306.2|6304|3313
1659070800000|2022-07-29 05:00:00|6308|6306.2|6314.8|6313|6317.7|6315.6|6306.8|6305|4142
1659074400000|2022-07-29 06:00:00|6314.5|6312.7|6324.8|6323|6330.5|6328.3|6311.6|6309.7|5822
1659078000000|2022-07-29 07:00:00|6325.7|6323.9|6317.9|6316.1|6328.4|6326.6|6311.7|6309.3|6389
1659081600000|2022-07-29 08:00:00|6318.6|6315.6|6302.8|6301|6318.6|6316.2|6297.1|6295|5501
1659085200000|2022-07-29 09:00:00|6302.9|6301.1|6292|6290.2|6305|6303.2|6285.7|6283.2|4626
1659088800000|2022-07-29 10:00:00|6292.2|6290.4|6293.6|6291.8|6298.7|6296.9|6288.2|6286.4|4245
1659092400000|2022-07-29 11:00:00|6293.7|6291.9|6274.3|6272.5|6293.7|6291.9|6269.9|6268.1|4219
1659096000000|2022-07-29 12:00:00|6274.2|6272.4|6252.3|6250.5|6274.4|6272.6|6246.4|6244.4|6830
1659099600000|2022-07-29 13:00:00|6252.4|6250.6|6231.4|6228.4|6252.9|6251.1|6218.7|6216.3|7120
1659103200000|2022-07-29 14:00:00|6232.6|6230.8|6272.2|6270.4|6274.9|6273.1|6222.4|6219.4|7490
1659106800000|2022-07-29 15:00:00|6272.6|6270.8|6278.6|6275.6|6279.8|6277.4|6262.8|6260.5|6728
1659110400000|2022-07-29 16:00:00|6278.5|6275.5|6272.4|6269.4|6279.4|6276.9|6263.9|6262.1|4659
1659114000000|2022-07-29 17:00:00|6271.8|6270|6273.2|6271.4|6274.7|6272.5|6266|6263.6|3613
1659117600000|2022-07-29 18:00:00|6273.3|6271.5|6296.5|6293.5|6296.6|6294.2|6273.1|6271|3711
1659121200000|2022-07-29 19:00:00|6296.6|6293.6|6290.8|6287.8|6297.5|6295.7|6286.7|6284.3|3330
1659124800000|2022-07-29 20:00:00|6290.7|6287.7|6292.5|6289.5|6298.4|6295.4|6289.6|6286.6|1918
1659297600000|2022-07-31 20:00:00|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|6291.6|6286.6|1
1659301200000|2022-07-31 21:00:00|6291.1|6287.1|6287.7|6283.7|6291.7|6287.7|6274.6|6270.6|1557
1659304800000|2022-07-31 22:00:00|6287.5|6283.5|6287|6284|6290.6|6286.6|6278.7|6275|4173
1659308400000|2022-07-31 23:00:00|6287.1|6284.1|6279.3|6276.3|6287.4|6285|6278.1|6275.5|2819
1659312000000|2022-08-01 00:00:00|6279.6|6277.5|6289.9|6286.9|6300.7|6298.6|6279|6277.2|4505
1659315600000|2022-08-01 01:00:00|6290|6287|6292.8|6291|6295.9|6294.1|6285.8|6284|5051
1659319200000|2022-08-01 02:00:00|6293|6291.2|6302.5|6300.7|6303.5|6301.7|6291.9|6290.1|3792
1659322800000|2022-08-01 03:00:00|6302.8|6301|6292.6|6290.8|6303.8|6302|6290.3|6287.9|3388
1659326400000|2022-08-01 04:00:00|6292.7|6290.9|6299|6297.2|6301.6|6299.3|6291|6289.1|2868
1659330000000|2022-08-01 05:00:00|6298.6|6296.8|6296.2|6294.4|6303.6|6301.3|6293.5|6291.7|3240
1659333600000|2022-08-01 06:00:00|6295.6|6293.8|6300.1|6298.3|6304.6|6302.6|6293.2|6291.4|4581
1659337200000|2022-08-01 07:00:00|6301|6299.2|6315.3|6313.5|6316.6|6314.8|6298.4|6296.6|5162
1659340800000|2022-08-01 08:00:00|6315.1|6313.3|6324.6|6322.8|6332.8|6330.5|6313.6|6311.8|4803
1659344400000|2022-08-01 09:00:00|6324.7|6322.9|6330|6328.2|6336.6|6334.2|6323|6320.8|4175
1659348000000|2022-08-01 10:00:00|6329.9|6328.1|6330.3|6328.5|6338.9|6337.1|6328.6|6326.8|3956
1659351600000|2022-08-01 11:00:00|6330.4|6328.6|6334.1|6332.3|6337.8|6336|6328.3|6326.5|4362
1659355200000|2022-08-01 12:00:00|6334|6332.2|6334.6|6332.8|6343.7|6341.2|6329.9|6328.1|5203
1659358800000|2022-08-01 13:00:00|6334.5|6332.7|6335.5|6331.5|6344|6341.6|6323.7|6321.9|6669
1659362400000|2022-08-01 14:00:00|6330.3|6326.4|6351.2|6349.4|6353.7|6351.9|6325.7|6322.7|7689
1659366000000|2022-08-01 15:00:00|6351.3|6349.5|6345|6343.2|6351.8|6350|6339.5|6337.7|5254
1659369600000|2022-08-01 16:00:00|6344.9|6343.1|6346|6344.2|6349|6347.2|6341.3|6339.5|3908
1659373200000|2022-08-01 17:00:00|6345.9|6344.1|6331.9|6330.1|6346.1|6344.3|6327.4|6325.6|4158
1659376800000|2022-08-01 18:00:00|6332.6|6329.6|6333.3|6330.3|6334.1|6332.3|6323.9|6322.1|4108
1659380400000|2022-08-01 19:00:00|6333.4|6330.4|6334.9|6333.1|6335.8|6334|6328.5|6326.4|3564
1659384000000|2022-08-01 20:00:00|6334.8|6333|6335.3|6331.3|6336.3|6333.7|6331.8|6328.1|1976
1659387600000|2022-08-01 21:00:00|6332.3|6328.3|6334.7|6330.7|6342.7|6338.7|6327.8|6323.8|2042
1659391200000|2022-08-01 22:00:00|6336.5|6332.5|6337.8|6334.8|6337.9|6335|6331.8|6327.8|2416
1659394800000|2022-08-01 23:00:00|6337.9|6334.9|6333.7|6330.7|6339.5|6337.3|6331.2|6329|2817
1659398400000|2022-08-02 00:00:00|6333.4|6331.6|6335.4|6332.4|6345|6342|6327.4|6325.6|5454
1659402000000|2022-08-02 01:00:00|6335.2|6332.2|6328.6|6325.6|6342|6339.7|6325.5|6323.1|5272
1659405600000|2022-08-02 02:00:00|6328.7|6325.7|6331.5|6328.5|6333.5|6330.5|6323.9|6321.7|4761
1659409200000|2022-08-02 03:00:00|6331.4|6328.4|6329.6|6327.8|6332.3|6329.7|6323.3|6320.7|4271
1659412800000|2022-08-02 04:00:00|6329.4|6327.6|6315.4|6313.6|6335.9|6331.9|6312.4|6309.9|5105
1659416400000|2022-08-02 05:00:00|6315.6|6312.6|6307.7|6304.7|6318.8|6316|6302.8|6300.4|4981
1659420000000|2022-08-02 06:00:00|6307.6|6304.6|6297.2|6295.4|6308.8|6306.5|6294.7|6292.3|5710
1659423600000|2022-08-02 07:00:00|6297.1|6295.3|6284.8|6283|6299.1|6297.3|6279.9|6278.1|6298
1659427200000|2022-08-02 08:00:00|6284.5|6282.7|6278.9|6277.1|6290.5|6288.7|6275.1|6272.2|5442
1659430800000|2022-08-02 09:00:00|6279|6277.2|6288.1|6286.3|6290.7|6288.2|6278.2|6276.3|4337
1659434400000|2022-08-02 10:00:00|6287.8|6286|6288.9|6287.1|6291.9|6289.6|6282.2|6280.4|3938
1659438000000|2022-08-02 11:00:00|6289|6287.2|6293.6|6291.8|6303|6301.2|6286.5|6284.7|4363
1659441600000|2022-08-02 12:00:00|6294|6292.2|6285.7|6283.9|6295.8|6294|6283.3|6281.5|5197
1659445200000|2022-08-02 13:00:00|6286.1|6284.3|6288|6286.2|6299|6297.1|6277.8|6275.5|7501
1659448800000|2022-08-02 14:00:00|6287.4|6285.6|6289.1|6286.1|6289.4|6287.3|6271.3|6269.3|7959
1659452400000|2022-08-02 15:00:00|6288.2|6286.4|6282.9|6281.1|6296|6293.8|6279.4|6277.2|6947
1659456000000|2022-08-02 16:00:00|6283.1|6281.3|6289.7|6287.9|6295.9|6294.1|6280.7|6278.3|5021
1659459600000|2022-08-02 17:00:00|6289.3|6287.5|6272.7|6270.9|6290|6288.2|6263.8|6261.3|5323
1659463200000|2022-08-02 18:00:00|6272.8|6271|6260.8|6256.8|6273.9|6271.8|6256.7|6254.1|5400
1659466800000|2022-08-02 19:00:00|6261.9|6257.9|6258.4|6256.6|6265.2|6263.2|6257.3|6255.5|3928
1659470400000|2022-08-02 20:00:00|6258.6|6256.8|6256.9|6252.9|6261.4|6257.4|6252.8|6250.2|2780
1659474000000|2022-08-02 21:00:00|6254.8|6250.8|6254.4|6250.4|6266.3|6262.3|6250.9|6246.9|2964
1659477600000|2022-08-02 22:00:00|6254|6250|6226.2|6223.2|6260.1|6257.1|6224.7|6221.7|3517
1659481200000|2022-08-02 23:00:00|6226|6223|6221.3|6219.5|6234.1|6231.4|6220.6|6218.8|3675
1659484800000|2022-08-03 00:00:00|6220.9|6219.1|6219.8|6218|6231.1|6229|6213.7|6211.9|4491
1659488400000|2022-08-03 01:00:00|6220.1|6218.3|6235.1|6233.3|6236.6|6234.8|6219.9|6217.9|4944
1659492000000|2022-08-03 02:00:00|6235.2|6233.4|6241.3|6239.5|6242.3|6240.5|6234|6232.2|3898
1659495600000|2022-08-03 03:00:00|6241.2|6239.4|6261.2|6259.4|6262.6|6260.8|6239.7|6237.6|3529
1659499200000|2022-08-03 04:00:00|6260.8|6259|6254.6|6252.8|6264.6|6262.8|6252.9|6250.5|3842
1659502800000|2022-08-03 05:00:00|6254.5|6252.7|6264.6|6262.8|6268.4|6266.6|6252|6250.2|3349
1659506400000|2022-08-03 06:00:00|6264.5|6262.7|6258.5|6256.7|6267.5|6265.3|6253.1|6251.3|4890
1659510000000|2022-08-03 07:00:00|6258.9|6257.1|6257.9|6256.1|6271.9|6270.1|6256.4|6254.4|5851
1659513600000|2022-08-03 08:00:00|6258.1|6256.3|6258.5|6256.7|6263.8|6262|6253.3|6251.5|4264
1659517200000|2022-08-03 09:00:00|6258.6|6256.8|6255.1|6253.3|6268.1|6266.3|6251.3|6248.9|4343
1659520800000|2022-08-03 10:00:00|6255.2|6253.4|6254.9|6253.1|6263.6|6261.6|6245.7|6243.9|4271
1659524400000|2022-08-03 11:00:00|6255.3|6252.3|6267.5|6265.7|6274.9|6272.4|6254.3|6252.3|4456
1659528000000|2022-08-03 12:00:00|6267.4|6265.6|6258.4|6256.6|6270.1|6268.3|6254.7|6252.9|5429
1659531600000|2022-08-03 13:00:00|6258.3|6256.5|6255.2|6252|6259.9|6258.1|6245.5|6243.5|5854
1659535200000|2022-08-03 14:00:00|6247.2|6244.1|6234.4|6232.6|6251.8|6248.4|6221.6|6219.5|8350
1659538800000|2022-08-03 15:00:00|6234.3|6232.5|6250.9|6249.1|6250.9|6249.1|6228|6225.5|5907
1659542400000|2022-08-03 16:00:00|6251|6249.2|6256.4|6254.6|6260.5|6258.5|6247.3|6245.5|4459
1659546000000|2022-08-03 17:00:00|6256.3|6254.5|6259.8|6258|6260.4|6258.6|6253.2|6250.9|3066
1659549600000|2022-08-03 18:00:00|6259.9|6258.1|6264.4|6261.1|6266.9|6264.8|6257.4|6255.6|3892
1659553200000|2022-08-03 19:00:00|6264.1|6260.1|6275.9|6274.1|6282.5|6280.7|6262.4|6258.8|4040
1659556800000|2022-08-03 20:00:00|6276|6274.2|6271.6|6267.6|6279.4|6277.1|6267.9|6263.9|2192
1659560400000|2022-08-03 21:00:00|6281.1|6277.1|6274.3|6270.3|6286.1|6282.1|6264.5|6260.5|2839
1659564000000|2022-08-03 22:00:00|6274.4|6270.4|6273.3|6270.3|6276.3|6272.8|6269.4|6266.4|1962
1659567600000|2022-08-03 23:00:00|6272.6|6270.8|6267.8|6266|6273.4|6270.9|6266.2|6263.8|2788
1659571200000|2022-08-04 00:00:00|6267.7|6265.9|6284.3|6282.5|6284.9|6282.8|6266.9|6265.1|3826
1659574800000|2022-08-04 01:00:00|6284.4|6282.6|6282.7|6280.9|6293.6|6291.6|6281.5|6279.4|4153
1659578400000|2022-08-04 02:00:00|6282.8|6281|6290.5|6288.7|6291|6288.9|6280.4|6278.1|3118
1659582000000|2022-08-04 03:00:00|6290.6|6288.8|6292.6|6290.8|6296.7|6294.8|6289.2|6287.4|2935
1659585600000|2022-08-04 04:00:00|6292.5|6290.7|6293.6|6291.8|6297.2|6294.8|6292.1|6290.3|2395
1659589200000|2022-08-04 05:00:00|6293.5|6291.7|6292.2|6290.4|6300.4|6298.6|6288.9|6287.1|3109
1659592800000|2022-08-04 06:00:00|6292.1|6290.3|6292.3|6290.5|6296.1|6294.3|6286.6|6284.8|4736
1659596400000|2022-08-04 07:00:00|6292.6|6290.8|6302.1|6300.3|6308.2|6306.2|6292.3|6290.5|4491
1659600000000|2022-08-04 08:00:00|6302|6300.2|6302.7|6300.9|6306.4|6304.6|6295|6292.9|4051
1659603600000|2022-08-04 09:00:00|6302.6|6300.8|6308.9|6307.1|6314.7|6312.5|6301.5|6299.7|3770
1659607200000|2022-08-04 10:00:00|6308.8|6307|6312.6|6310.8|6316.4|6314.4|6307.4|6305.5|3528
1659610800000|2022-08-04 11:00:00|6312.4|6310.6|6293.2|6291.4|6315.1|6313.3|6288.3|6285.9|5612
1659614400000|2022-08-04 12:00:00|6293.1|6291.3|6295.4|6293.6|6306|6303.8|6289.6|6287.5|5632
1659618000000|2022-08-04 13:00:00|6295.3|6293.5|6287.6|6285.8|6295.3|6293.5|6277.2|6274.7|6612
1659621600000|2022-08-04 14:00:00|6287.7|6285.9|6291.5|6289.7|6295.7|6293.9|6281.9|6280.1|6368
1659625200000|2022-08-04 15:00:00|6291.6|6289.8|6296.1|6294.3|6298.3|6295.8|6286.5|6284.3|5170
1659628800000|2022-08-04 16:00:00|6296.2|6294.4|6297.5|6295.7|6306.9|6305.1|6295.1|6293|4372
1659632400000|2022-08-04 17:00:00|6297.4|6295.6|6303.8|6302|6307.2|6305.4|6296.8|6295|3551
1659636000000|2022-08-04 18:00:00|6303.6|6301.8|6310.6|6307.6|6311.3|6309.4|6302.9|6301.1|3148
1659639600000|2022-08-04 19:00:00|6310.5|6307.5|6308.5|6305.5|6314.1|6311.9|6306.3|6303.7|3388
1659643200000|2022-08-04 20:00:00|6308|6306.2|6303.8|6299.8|6308.8|6306.8|6297.9|6295.5|2114
1659646800000|2022-08-04 21:00:00|6305.9|6301.9|6298.9|6294.9|6307.9|6303.9|6297.1|6293.1|1738
1659650400000|2022-08-04 22:00:00|6299.2|6295.2|6299.7|6296.7|6302|6298.2|6295.9|6292.5|2631
1659654000000|2022-08-04 23:00:00|6299.8|6296.8|6297.3|6295.5|6304.7|6301.9|6295.1|6292.8|3188
1659657600000|2022-08-05 00:00:00|6297.6|6295.8|6288.3|6286.5|6300.1|6297.9|6287.2|6285|3872
1659661200000|2022-08-05 01:00:00|6288.1|6286.3|6294.9|6293.1|6298.7|6296.9|6288|6286|4063
1659664800000|2022-08-05 02:00:00|6295|6293.2|6289.2|6287.4|6297.1|6295.3|6288.4|6286.5|3669
1659668400000|2022-08-05 03:00:00|6289.3|6287.5|6290.2|6288.4|6292|6290|6284.7|6282.8|2531
1659672000000|2022-08-05 04:00:00|6290.3|6288.5|6295.3|6293.5|6297.1|6295.3|6289.9|6288.1|2269
1659675600000|2022-08-05 05:00:00|6295.4|6293.6|6298.7|6296.9|6300.5|6298.5|6291.7|6289.7|2616
1659679200000|2022-08-05 06:00:00|6298.4|6296.6|6310.2|6307.2|6310.7|6308.3|6295.9|6294.1|3333
1659682800000|2022-08-05 07:00:00|6310.3|6307.3|6299.3|6297.5|6311.3|6308.8|6297.7|6295.6|4019
1659686400000|2022-08-05 08:00:00|6299.4|6297.6|6297|6295.2|6299.9|6298.1|6285.1|6282.7|3966
1659690000000|2022-08-05 09:00:00|6297.2|6295.4|6290|6287|6300.7|6298.3|6286.7|6284.4|3600
1659693600000|2022-08-05 10:00:00|6290.1|6287.1|6288.9|6287.1|6294.2|6292.4|6286|6283.9|3295
1659697200000|2022-08-05 11:00:00|6289|6287.2|6296.2|6294.4|6298.3|6296.5|6286.4|6284.6|3516
1659700800000|2022-08-05 12:00:00|6296.1|6294.3|6225.7|6223.9|6301.4|6299.1|6221.5|6219.3|7090
1659704400000|2022-08-05 13:00:00|6226.7|6223.7|6236.1|6234.3|6239.2|6236.5|6213.4|6211.5|7581
1659708000000|2022-08-05 14:00:00|6236.4|6234.6|6252.2|6249.2|6254.9|6253.1|6230|6228.2|6846
1659711600000|2022-08-05 15:00:00|6252.1|6249.1|6239.1|6237.3|6252.4|6250|6234|6231.4|6137
1659715200000|2022-08-05 16:00:00|6239.7|6236.7|6250.6|6247.6|6252.7|6249.7|6236.7|6234.4|5006
1659718800000|2022-08-05 17:00:00|6250.7|6247.7|6246.9|6245.1|6255|6252.5|6243.4|6241.2|4919
1659722400000|2022-08-05 18:00:00|6247|6245.2|6238.2|6235.2|6250.1|6248.1|6235.6|6232.6|4721
1659726000000|2022-08-05 19:00:00|6238.1|6235.1|6242.8|6239.8|6248.5|6245.7|6236.6|6233.6|4344
1659729600000|2022-08-05 20:00:00|6242.2|6240.4|6243.7|6240.1|6246.5|6244.2|6240.3|6237.8|2117
1659902400000|2022-08-07 20:00:00|6245.5|6235.5|6255.8|6245.8|6255.8|6245.8|6243|6233|76
1659906000000|2022-08-07 21:00:00|6256|6246|6246.8|6242.8|6258.4|6248.5|6238|6234|1819
1659909600000|2022-08-07 22:00:00|6246.7|6242.7|6237.7|6234.7|6248.6|6244.6|6235.7|6233|3038
1659913200000|2022-08-07 23:00:00|6237.6|6234.6|6241.2|6238.2|6243.6|6241|6237.4|6234.5|2990
1659916800000|2022-08-08 00:00:00|6241.1|6238.1|6235.4|6233.6|6241.6|6239.3|6231|6229.2|4581
1659920400000|2022-08-08 01:00:00|6235.5|6233.7|6249.7|6247.9|6251.4|6248.9|6233.7|6231.4|3894
1659924000000|2022-08-08 02:00:00|6249.8|6248|6258.6|6255.6|6260.3|6258.5|6246.3|6244|3297
1659927600000|2022-08-08 03:00:00|6258.5|6255.5|6243|6241.2|6259.5|6257.7|6238.1|6235.7|3287
1659931200000|2022-08-08 04:00:00|6242.9|6241.1|6244.5|6242.7|6245.2|6243.1|6240|6237.5|2148
1659934800000|2022-08-08 05:00:00|6244.4|6242.6|6243.3|6241.5|6246.6|6244.8|6242.3|6240.5|2789
1659938400000|2022-08-08 06:00:00|6243.2|6241.4|6247.5|6244.5|6247.5|6245.2|6235.9|6234.1|4266
1659942000000|2022-08-08 07:00:00|6246.8|6245|6270.1|6268.3|6271.5|6269.5|6245.9|6244|5310
1659945600000|2022-08-08 08:00:00|6270.2|6268.4|6261.5|6259.7|6270.3|6268.4|6255.9|6253.5|4318
1659949200000|2022-08-08 09:00:00|6261.6|6259.8|6272|6270.2|6272.6|6270.7|6258.4|6256.3|3947
1659952800000|2022-08-08 10:00:00|6271.9|6270.1|6285.4|6283.6|6285.8|6283.7|6270.8|6269|3156
1659956400000|2022-08-08 11:00:00|6286|6283|6290.4|6288.6|6290.7|6288.9|6279.5|6277.7|3580
1659960000000|2022-08-08 12:00:00|6290.6|6288.8|6295.4|6293.6|6300.2|6298.4|6290.6|6288.5|4091
1659963600000|2022-08-08 13:00:00|6295.5|6293.7|6296.9|6295.1|6302|6300.2|6286.8|6285|4797
1659967200000|2022-08-08 14:00:00|6296.8|6295|6300.9|6297.9|6306|6303|6291.3|6289.5|4938
1659970800000|2022-08-08 15:00:00|6300.3|6298.5|6288.1|6286.3|6301.8|6299.6|6284.4|6282.4|3659
1659974400000|2022-08-08 16:00:00|6288.2|6286.4|6283.7|6281.9|6292.2|6290.1|6281.1|6278.8|3736
1659978000000|2022-08-08 17:00:00|6283.8|6282|6289.4|6287.6|6290.9|6288.7|6281.9|6279.5|3170
1659981600000|2022-08-08 18:00:00|6289.5|6287.7|6282.3|6280.5|6290.6|6288.8|6280.2|6278.2|4102
1659985200000|2022-08-08 19:00:00|6283.6|6280.6|6285.6|6283.8|6286.9|6285.1|6281.1|6279.2|3174
1659988800000|2022-08-08 20:00:00|6285.5|6283.7|6292.2|6288.2|6292.2|6288.2|6284.2|6281.9|1972
1659992400000|2022-08-08 21:00:00|6289.7|6285.7|6288.4|6284.4|6295.1|6291.1|6284.5|6280.5|2659
1659996000000|2022-08-08 22:00:00|6287.9|6284.8|6286.6|6283.6|6288.6|6285.3|6285.4|6282.4|1685
1659999600000|2022-08-08 23:00:00|6286.5|6283.5|6290.8|6289|6294.9|6292.6|6286.5|6283.5|2425
1660003200000|2022-08-09 00:00:00|6290.9|6289.1|6281.7|6279.9|6291.8|6289.1|6279.4|6277.6|3288
1660006800000|2022-08-09 01:00:00|6281.8|6280|6276.6|6274.8|6282.9|6281.1|6274.1|6272.3|3396
1660010400000|2022-08-09 02:00:00|6276.5|6274.7|6282.1|6280.3|6283.4|6281.6|6276.2|6274.4|2789
1660014000000|2022-08-09 03:00:00|6282.2|6280.4|6286.9|6285.1|6289.3|6287.2|6281|6278.7|2802
1660017600000|2022-08-09 04:00:00|6286.6|6284.8|6282|6280.2|6287.5|6285.7|6281.1|6279.3|2114
1660021200000|2022-08-09 05:00:00|6281.9|6280.1|6279.5|6277.7|6282.6|6280.8|6276.5|6274.7|2350
1660024800000|2022-08-09 06:00:00|6279.6|6277.8|6277.6|6275.8|6280.2|6277.8|6272|6269.6|3782
1660028400000|2022-08-09 07:00:00|6277.7|6275.9|6284.1|6282.3|6284.4|6282.6|6272.8|6271|4235
1660032000000|2022-08-09 08:00:00|6284.2|6282.4|6291.3|6289.5|6293.7|6291.9|6281.5|6279.3|4238
1660035600000|2022-08-09 09:00:00|6291.2|6289.4|6300.7|6298.9|6304.7|6302.3|6291.2|6289.1|4116
1660039200000|2022-08-09 10:00:00|6300.8|6299|6289.7|6287.9|6302.5|6300.7|6288.1|6286.3|3872
1660042800000|2022-08-09 11:00:00|6289.6|6287.8|6275.5|6273.7|6290.9|6289.1|6275.5|6273.7|3897
1660046400000|2022-08-09 12:00:00|6275.6|6273.8|6285.9|6284.1|6290.2|6288.4|6274.8|6272.5|4353
1660050000000|2022-08-09 13:00:00|6285.7|6283.9|6283.2|6281.4|6290.6|6288.8|6281.7|6279.9|4862
1660053600000|2022-08-09 14:00:00|6283.1|6281.3|6283.7|6281.9|6292.3|6290.3|6277.8|6276|5633
1660057200000|2022-08-09 15:00:00|6283.6|6281.8|6287.5|6285.7|6290.7|6288.9|6277.3|6275.5|3743
1660060800000|2022-08-09 16:00:00|6287.4|6285.6|6279.8|6278|6288.3|6286.5|6276.6|6274.8|2961
1660064400000|2022-08-09 17:00:00|6279.7|6277.9|6276.9|6275.1|6284|6282.2|6275.5|6273.7|2825
1660068000000|2022-08-09 18:00:00|6277|6275.2|6276.6|6274.8|6278.8|6277|6271.2|6269.4|3049
1660071600000|2022-08-09 19:00:00|6277|6274|6283.8|6282|6283.9|6282.1|6275.2|6273.4|2726
1660075200000|2022-08-09 20:00:00|6283.7|6281.9|6290|6286|6290.7|6288.9|6282|6280.2|1715
1660078800000|2022-08-09 21:00:00|6290.3|6286.3|6288.7|6284.7|6297|6293|6273|6269|1800
1660082400000|2022-08-09 22:00:00|6288.4|6284.4|6286.7|6283.7|6291|6287.6|6285.7|6282.7|1830
1660086000000|2022-08-09 23:00:00|6286.5|6283.5|6286.1|6284.3|6288.2|6285.2|6282.4|6279.4|2275
1660089600000|2022-08-10 00:00:00|6286|6284.2|6279.5|6277.7|6287|6285|6276.3|6274.2|3557
1660093200000|2022-08-10 01:00:00|6279.6|6277.8|6288.7|6286.9|6292.6|6290.6|6279.6|6277.8|3269
1660096800000|2022-08-10 02:00:00|6288.8|6287|6291.8|6290|6296.6|6294.4|6288.1|6286.3|2954
1660100400000|2022-08-10 03:00:00|6291.7|6289.9|6291.5|6289.7|6293|6291.2|6288.3|6286.1|2017
1660104000000|2022-08-10 04:00:00|6291.6|6289.8|6290.8|6289|6293.7|6291.6|6289|6287.2|1945
1660107600000|2022-08-10 05:00:00|6290.7|6288.9|6290.9|6289.1|6296.7|6294.4|6286.9|6285.1|2762
1660111200000|2022-08-10 06:00:00|6291.3|6289.5|6290.2|6288.4|6291.3|6289.5|6280.7|6278.4|3107
1660114800000|2022-08-10 07:00:00|6290.1|6288.3|6297.9|6296.1|6298.9|6296.5|6286.9|6284.5|4329
1660118400000|2022-08-10 08:00:00|6298.1|6296.3|6310.2|6308.4|6310.6|6308.8|6293.8|6291.6|3818
1660122000000|2022-08-10 09:00:00|6310.1|6308.3|6314.1|6312.3|6319.1|6316.9|6306.2|6303.9|3115
1660125600000|2022-08-10 10:00:00|6314|6312.2|6314.2|6311.2|6316.6|6314.5|6310.5|6308.1|3216
1660129200000|2022-08-10 11:00:00|6314.3|6311.3|6324|6322.2|6325|6323.2|6308.6|6306.3|3516
1660132800000|2022-08-10 12:00:00|6324.4|6322.6|6383.1|6380.1|6401.4|6398.4|6318.1|6314.1|7372
1660136400000|2022-08-10 13:00:00|6383.2|6380.2|6390.9|6389.1|6395|6392.1|6376|6373|7689
1660140000000|2022-08-10 14:00:00|6391|6389.2|6421.4|6419.6|6426.5|6424|6389.5|6387.1|7603
1660143600000|2022-08-10 15:00:00|6421.3|6419.5|6425.5|6423.7|6432.3|6429.8|6418|6416.2|5819
1660147200000|2022-08-10 16:00:00|6425.4|6423.6|6427.9|6426.1|6434|6431.8|6421.1|6418.7|4582
1660150800000|2022-08-10 17:00:00|6427.8|6426|6426.8|6425|6435.6|6433.4|6424.3|6422.5|4183
1660154400000|2022-08-10 18:00:00|6426.7|6424.9|6415.2|6411.6|6427.7|6425.2|6410.9|6409.1|5339
1660158000000|2022-08-10 19:00:00|6414.6|6411.4|6405.9|6404.1|6417.1|6414.1|6403.3|6401.1|3368
1660161600000|2022-08-10 20:00:00|6405.8|6404|6404.5|6400.5|6407.8|6405.5|6401.1|6399.3|2244
1660165200000|2022-08-10 21:00:00|6404.9|6400.9|6402.8|6398.8|6406.1|6402.1|6399|6395|2285
1660168800000|2022-08-10 22:00:00|6402.5|6398.5|6409.2|6406.2|6410.1|6407.7|6402.5|6398.5|2469
1660172400000|2022-08-10 23:00:00|6409.1|6406.1|6406.2|6404.4|6412|6410.2|6405.4|6403.2|2620
1660176000000|2022-08-11 00:00:00|6406.1|6404.3|6406.3|6403.3|6413.9|6411.9|6401.6|6399.7|3808
1660179600000|2022-08-11 01:00:00|6405.9|6402.9|6396.3|6394.5|6405.9|6403.5|6393.5|6391.7|3772
1660183200000|2022-08-11 02:00:00|6396.2|6394.4|6388.2|6386.4|6396.3|6394.5|6385.3|6383.5|3579
1660186800000|2022-08-11 03:00:00|6388.3|6386.5|6392.4|6390.6|6397.8|6396|6387.9|6386.1|2715
1660190400000|2022-08-11 04:00:00|6392.3|6390.5|6388.1|6386.3|6401.5|6399.2|6387.9|6385.6|2414
1660194000000|2022-08-11 05:00:00|6388|6386.2|6401.7|6398.7|6402.1|6400.3|6387|6385.2|2723
1660197600000|2022-08-11 06:00:00|6401.8|6398.8|6419|6417.2|6422.8|6420.3|6397.7|6395.9|4995
1660201200000|2022-08-11 07:00:00|6419.3|6417.5|6425.1|6422.1|6428.7|6426.5|6414.7|6412.6|5548
1660204800000|2022-08-11 08:00:00|6425.5|6422.5|6429.4|6427.6|6431|6428.6|6416.3|6414|4523
1660208400000|2022-08-11 09:00:00|6429.5|6427.7|6425.5|6422.5|6430.6|6428.5|6413.1|6410.8|4361
1660212000000|2022-08-11 10:00:00|6425.6|6422.6|6420.7|6418.9|6425.7|6423.3|6415.1|6413.3|4238
1660215600000|2022-08-11 11:00:00|6420.8|6419|6437.7|6435.9|6446.5|6443.6|6419.3|6417.3|4639
1660219200000|2022-08-11 12:00:00|6437.6|6435.8|6450.8|6449|6456.4|6454.6|6435.4|6433|6831
1660222800000|2022-08-11 13:00:00|6450.9|6449.1|6457|6455.2|6463.9|6462|6442.6|6440.7|6589
1660226400000|2022-08-11 14:00:00|6457.1|6455.3|6446.5|6444.7|6461.5|6459.7|6441.1|6439.2|6596
1660230000000|2022-08-11 15:00:00|6446.4|6444.6|6442.7|6440.9|6447.3|6445.5|6432.2|6430|5634
1660233600000|2022-08-11 16:00:00|6442.8|6441|6444.7|6442.9|6445.5|6443.7|6438.3|6436.5|4033
1660237200000|2022-08-11 17:00:00|6445|6443.2|6431.8|6430|6447.1|6445.3|6428.8|6427|4527
1660240800000|2022-08-11 18:00:00|6431.9|6430.1|6432.1|6428.1|6433|6431|6425.5|6423.7|3596
1660244400000|2022-08-11 19:00:00|6430.4|6426.4|6425.9|6424.1|6434.6|6432.8|6419.3|6417.5|3571
1660248000000|2022-08-11 20:00:00|6426|6424.2|6437|6433|6442.4|6438.4|6425.6|6423.8|2351
1660251600000|2022-08-11 21:00:00|6439.5|6435.5|6430.2|6426.5|6441.7|6437.7|6429.3|6425.3|1652
1660255200000|2022-08-11 22:00:00|6430.8|6426.8|6434.1|6431.1|6439.5|6436.5|6430|6426.2|2410
1660258800000|2022-08-11 23:00:00|6434.2|6431.2|6433.8|6432|6436.2|6433.7|6430.9|6428.6|2147
1660262400000|2022-08-12 00:00:00|6433.9|6432.1|6431.4|6429.6|6439|6437.2|6426.2|6424.1|4345
1660266000000|2022-08-12 01:00:00|6431.5|6429.7|6430.2|6428.4|6435.4|6433.6|6426.8|6425|3668
1660269600000|2022-08-12 02:00:00|6430.3|6428.5|6444.1|6442.3|6445|6443.2|6429.9|6428.1|3103
1660273200000|2022-08-12 03:00:00|6443.8|6442|6456.4|6454.6|6457|6454.7|6442.1|6440.3|2861
1660276800000|2022-08-12 04:00:00|6456.3|6454.5|6462.3|6460.5|6464.4|6462.6|6449.4|6447.1|2709
1660280400000|2022-08-12 05:00:00|6461.9|6460.1|6459.5|6456.5|6469.4|6467.6|6457.1|6455.3|3474
1660284000000|2022-08-12 06:00:00|6459.6|6456.6|6459.5|6457.7|6465.2|6462.8|6452|6450.2|4139
1660287600000|2022-08-12 07:00:00|6459.4|6457.6|6456|6454.2|6463.5|6461.7|6449.6|6447.1|4675
1660291200000|2022-08-12 08:00:00|6455.9|6454.1|6447.5|6445.7|6455.9|6454.1|6446.9|6444.7|3549
1660294800000|2022-08-12 09:00:00|6447.4|6445.6|6439.9|6438.1|6448.2|6446|6439.5|6437.7|3682
1660298400000|2022-08-12 10:00:00|6440.2|6438.4|6429.7|6427.9|6441|6439.2|6424.6|6422.5|4292
1660302000000|2022-08-12 11:00:00|6429.6|6427.8|6427.6|6425.8|6434.7|6432.9|6423.4|6421.6|4209
1660305600000|2022-08-12 12:00:00|6427.7|6425.9|6437.2|6435.4|6442|6440.2|6426.4|6424.6|4843
1660309200000|2022-08-12 13:00:00|6437.4|6435.6|6446.9|6442.9|6451.6|6449.8|6435.2|6433.4|5444
1660312800000|2022-08-12 14:00:00|6447.3|6443.3|6433.6|6431.8|6447.3|6443.3|6425.4|6423.3|7657
1660316400000|2022-08-12 15:00:00|6433.7|6431.9|6437.2|6435.4|6441.3|6439.5|6431.6|6429.8|4547
1660320000000|2022-08-12 16:00:00|6437.1|6435.3|6447.7|6445.9|6449.5|6447.3|6436.9|6435.1|3180
1660323600000|2022-08-12 17:00:00|6447.8|6446|6449.5|6447.7|6454|6451.7|6447.7|6445.8|3171
1660327200000|2022-08-12 18:00:00|6449.7|6447.9|6456.4|6453.4|6457.6|6455.7|6449.4|6447.6|2407
1660330800000|2022-08-12 19:00:00|6456.1|6453.1|6454.8|6453|6461.1|6458.6|6452.4|6450.4|2384
1660334400000|2022-08-12 20:00:00|6454.5|6452.7|6454.1|6451.1|6468.9|6464.9|6450.2|6447|1799
1660507200000|2022-08-14 20:00:00|6455.5|6445.5|6455|6445|6457.8|6447.8|6455|6445|33
1660510800000|2022-08-14 21:00:00|6457|6447|6452.8|6448.8|6458.4|6452.6|6446.2|6442.2|1080
1660514400000|2022-08-14 22:00:00|6451.9|6447.9|6452.8|6449.8|6455.4|6451.4|6447.9|6444.2|2770
1660518000000|2022-08-14 23:00:00|6452.9|6449.9|6449.8|6446.8|6457.9|6455.6|6449.6|6446.6|2927
1660521600000|2022-08-15 00:00:00|6450|6447|6450.7|6448.9|6455.1|6452.5|6446.5|6444.1|3690
1660525200000|2022-08-15 01:00:00|6450.6|6448.8|6448.1|6446.3|6453.6|6451.8|6443.7|6441.7|4054
1660528800000|2022-08-15 02:00:00|6448.2|6446.4|6428.5|6426.7|6448.8|6446.4|6426.8|6424.6|4021
1660532400000|2022-08-15 03:00:00|6428.4|6426.6|6432.6|6430.8|6433.4|6431.6|6425.5|6423.5|2997
1660536000000|2022-08-15 04:00:00|6432.7|6430.9|6420.6|6418.8|6433.6|6431.3|6420.2|6418.1|2632
1660539600000|2022-08-15 05:00:00|6420.7|6418.9|6415.8|6412.8|6421.9|6420.1|6413.4|6411|3064
1660543200000|2022-08-15 06:00:00|6415.9|6412.9|6407|6404|6420.1|6417.8|6406|6404|4097
1660546800000|2022-08-15 07:00:00|6407.1|6404.1|6390.2|6388.4|6407.4|6405.6|6389.2|6387.4|4629
1660550400000|2022-08-15 08:00:00|6390.3|6388.5|6373.4|6371.6|6394.1|6392.3|6372.4|6370.5|3926
1660554000000|2022-08-15 09:00:00|6373.6|6371.8|6369.9|6368.1|6376.7|6374.8|6358.9|6357.1|4191
1660557600000|2022-08-15 10:00:00|6369.8|6368|6368.9|6367.1|6371.9|6370.1|6356.6|6354.8|3746
1660561200000|2022-08-15 11:00:00|6369|6367.2|6369.5|6367.7|6373.5|6371.7|6365.1|6363.3|3216
1660564800000|2022-08-15 12:00:00|6369.4|6367.6|6361.1|6359.3|6387.2|6384.2|6359.3|6357.5|5537
1660568400000|2022-08-15 13:00:00|6361|6359.2|6372.6|6370.8|6376.5|6374.7|6357.6|6355.8|5402
1660572000000|2022-08-15 14:00:00|6372.7|6370.9|6378.6|6376.8|6379.3|6377.5|6365.5|6363.7|4849
1660575600000|2022-08-15 15:00:00|6378.8|6377|6382.2|6380.4|6383.6|6381.8|6375.9|6374.1|3557
1660579200000|2022-08-15 16:00:00|6382.3|6380.5|6375.1|6373.3|6382.4|6380.6|6370.3|6368.5|2907
1660582800000|2022-08-15 17:00:00|6375.2|6373.4|6368.5|6366.7|6378.5|6376.7|6368.1|6366.3|2528
1660586400000|2022-08-15 18:00:00|6368.4|6366.6|6362.8|6359.8|6368.5|6366.7|6362.1|6359.4|2821
1660590000000|2022-08-15 19:00:00|6361.6|6358.6|6365.7|6363.9|6367.2|6365.1|6360.4|6357.7|2456
1660593600000|2022-08-15 20:00:00|6365.6|6363.8|6370.4|6366.4|6372.5|6368.5|6362.3|6360.4|2345
1660597200000|2022-08-15 21:00:00|6369|6365|6367.4|6363.4|6372.8|6368.8|6361.7|6357.7|1642
1660600800000|2022-08-15 22:00:00|6366.6|6362.6|6359.4|6356.4|6370.2|6367.2|6358.7|6355.8|2040
1660604400000|2022-08-15 23:00:00|6359.3|6356.3|6362.2|6360.4|6366.8|6364.4|6359.1|6356.3|2409
1660608000000|2022-08-16 00:00:00|6362.3|6360.5|6353.4|6351.6|6365.9|6363.4|6349.4|6347.1|3846
1660611600000|2022-08-16 01:00:00|6353.5|6351.7|6359.1|6357.3|6361.8|6359.5|6351.7|6349.7|4370
1660615200000|2022-08-16 02:00:00|6359.2|6357.4|6369.4|6367.6|6369.8|6367.7|6359.1|6356.8|3532
1660618800000|2022-08-16 03:00:00|6369.5|6367.7|6364.5|6362.7|6371.4|6369.6|6361.6|6359.8|2502
1660622400000|2022-08-16 04:00:00|6364.6|6362.8|6358.2|6356.4|6365|6363.2|6354.5|6352.6|2176
1660626000000|2022-08-16 05:00:00|6358.3|6356.5|6363.4|6361.6|6365.5|6363.6|6351.9|6350.1|2922
1660629600000|2022-08-16 06:00:00|6362.7|6360.9|6339.1|6337.3|6364.9|6362.5|6339|6337|4075
1660633200000|2022-08-16 07:00:00|6339.2|6337.4|6344.7|6342.9|6347.8|6345.8|6326.2|6323.7|5582
1660636800000|2022-08-16 08:00:00|6344.6|6342.8|6338.1|6336.3|6349.8|6347.7|6335.6|6332.9|5066
1660640400000|2022-08-16 09:00:00|6337.9|6336.1|6322.3|6320.5|6339.6|6337.7|6319.6|6317.7|4697
1660644000000|2022-08-16 10:00:00|6322.4|6320.6|6323.3|6321.5|6327.9|6326.1|6320.5|6318.7|4159
1660647600000|2022-08-16 11:00:00|6323.2|6321.4|6320.7|6318.9|6329|6327.2|6320.5|6318.7|3681
1660651200000|2022-08-16 12:00:00|6320.8|6319|6325.6|6323.8|6330.2|6328.2|6317.7|6315.6|5073
1660654800000|2022-08-16 13:00:00|6325.2|6323.4|6341.3|6339.5|6342.6|6340.2|6323.9|6322.1|6111
1660658400000|2022-08-16 14:00:00|6341.2|6339.4|6340.5|6338.7|6345|6343.2|6330.6|6328.8|5666
1660662000000|2022-08-16 15:00:00|6340.4|6338.6|6336.3|6334.5|6343.2|6341.4|6335|6333.2|3893
1660665600000|2022-08-16 16:00:00|6336.4|6334.6|6337.2|6335.4|6337.4|6335.6|6330.7|6328.3|2675
1660669200000|2022-08-16 17:00:00|6337.3|6335.5|6341.8|6340|6343.8|6342|6336.2|6333.9|2018
1660672800000|2022-08-16 18:00:00|6341.9|6340.1|6344.1|6341.1|6350.7|6348.9|6338.3|6335.8|3414
1660676400000|2022-08-16 19:00:00|6344.2|6341.2|6346.5|6344.7|6346.8|6345|6340.3|6338.5|2881
1660680000000|2022-08-16 20:00:00|6346.4|6344.6|6348.1|6344.1|6350.2|6348.3|6343.7|6341.5|1797
1660683600000|2022-08-16 21:00:00|6344.1|6340.1|6346|6342|6350.2|6346.2|6342.4|6338.4|1565
1660687200000|2022-08-16 22:00:00|6346.3|6342.3|6346.3|6344.5|6350.1|6346.4|6345.2|6342|1539
1660690800000|2022-08-16 23:00:00|6346.2|6344.4|6342.7|6340.9|6350.7|6347.7|6342.4|6340.3|2303
1660694400000|2022-08-17 00:00:00|6342.6|6340.8|6343.4|6341.6|6345.1|6343.3|6337.6|6335.6|3533
1660698000000|2022-08-17 01:00:00|6343.3|6341.5|6334.6|6330.6|6349.9|6347.5|6327.8|6324.8|4271
1660701600000|2022-08-17 02:00:00|6334.5|6330.5|6354.7|6351.7|6384.9|6381.9|6334.3|6330.3|5673
1660705200000|2022-08-17 03:00:00|6354.6|6351.6|6344.2|6342.4|6361.5|6359.5|6331.3|6328.3|3945
1660708800000|2022-08-17 04:00:00|6344.8|6341.8|6360.6|6358.8|6365.8|6363.5|6338.8|6336.3|3242
1660712400000|2022-08-17 05:00:00|6360.7|6358.9|6362.3|6359.3|6364|6362.1|6355.5|6353.7|3098
1660716000000|2022-08-17 06:00:00|6362.2|6359.2|6344.8|6341.8|6365.9|6362.9|6335.8|6332.8|5632
1660719600000|2022-08-17 07:00:00|6344.7|6341.7|6319.7|6316.7|6344.8|6341.8|6315.2|6312.8|5993
1660723200000|2022-08-17 08:00:00|6319.6|6316.6|6312.8|6309.8|6323.7|6320.7|6307.3|6304.9|5478
1660726800000|2022-08-17 09:00:00|6312.3|6310.5|6319.4|6316.4|6320.8|6317.8|6308.5|6305.7|5472
1660730400000|2022-08-17 10:00:00|6319.3|6316.3|6299.2|6296.2|6320.4|6317.4|6296.7|6294.2|4851
1660734000000|2022-08-17 11:00:00|6299|6296|6290.8|6287.8|6300.5|6297.5|6283.7|6280.7|5349
1660737600000|2022-08-17 12:00:00|6290.9|6287.9|6288.2|6285.2|6298.6|6295.6|6274|6271|6721
1660741200000|2022-08-17 13:00:00|6288.1|6285.1|6276.1|6274.3|6293.3|6291.1|6274.6|6272.8|6284
1660744800000|2022-08-17 14:00:00|6276.2|6274.4|6273.4|6271.6|6292.8|6290.4|6267.4|6264.8|6355
1660748400000|2022-08-17 15:00:00|6273.7|6270.7|6261.4|6259.6|6276.4|6274.6|6259.2|6257.4|4328
1660752000000|2022-08-17 16:00:00|6261.6|6259.8|6273.9|6272.1|6279.2|6276.8|6261.2|6259.4|3794
1660755600000|2022-08-17 17:00:00|6274|6272.2|6271.9|6267.9|6277.3|6275.1|6270.9|6267.7|3825
1660759200000|2022-08-17 18:00:00|6271.6|6267.6|6289.1|6286.1|6307.7|6305.1|6270.4|6266.4|7538
1660762800000|2022-08-17 19:00:00|6289|6286|6283.2|6281.4|6293.5|6291.4|6275.6|6273.3|4711
1660766400000|2022-08-17 20:00:00|6283.1|6281.3|6289.3|6285.3|6289.3|6285.3|6275.7|6273.5|2112
1660770000000|2022-08-17 21:00:00|6290.5|6286.5|6280.5|6276.5|6292.2|6288.2|6280.2|6276.2|2297
1660773600000|2022-08-17 22:00:00|6279.9|6275.9|6278.7|6275.7|6284.8|6281.8|6276.4|6273.2|1556
1660777200000|2022-08-17 23:00:00|6278.6|6275.6|6277.8|6274.8|6281.5|6278.8|6274.5|6272.2|2699
1660780800000|2022-08-18 00:00:00|6277.2|6275.4|6280|6278.2|6288.3|6285.9|6272.6|6270.5|4003
1660784400000|2022-08-18 01:00:00|6279.8|6278|6275.5|6272.5|6286.4|6284|6272.2|6270.3|5008
1660788000000|2022-08-18 02:00:00|6275.6|6272.6|6280.5|6278.7|6283|6280.5|6272.4|6269.8|3399
1660791600000|2022-08-18 03:00:00|6280.6|6278.8|6271.2|6268.2|6284.4|6282.6|6266.3|6263.9|2889
1660795200000|2022-08-18 04:00:00|6270.7|6267.7|6280.2|6277.2|6280.3|6277.9|6265.7|6263.7|2348
1660798800000|2022-08-18 05:00:00|6279.8|6276.8|6274|6271|6285.4|6282.7|6272.3|6269.9|3219
1660802400000|2022-08-18 06:00:00|6273.6|6270.6|6250.4|6248.6|6274.5|6272|6248.9|6246.2|5349
1660806000000|2022-08-18 07:00:00|6250.3|6248.5|6257.1|6255.3|6265.7|6263.2|6249.9|6247.6|5673
1660809600000|2022-08-18 08:00:00|6257.2|6255.4|6269.7|6266.7|6276.9|6274|6255.2|6252.8|5302
1660813200000|2022-08-18 09:00:00|6269.1|6267.3|6289.6|6286.6|6290|6287.4|6268.8|6266.4|4891
1660816800000|2022-08-18 10:00:00|6289.7|6286.7|6285.1|6283.3|6298.1|6295.7|6282.3|6279.9|4561
1660820400000|2022-08-18 11:00:00|6285|6283.2|6305.2|6303.4|6306.8|6305|6283.8|6281.8|4431
1660824000000|2022-08-18 12:00:00|6305.3|6303.5|6299.7|6297.9|6314.5|6312.1|6291.8|6288.8|6265
1660827600000|2022-08-18 13:00:00|6299.8|6298|6286.6|6283.6|6302.3|6300.5|6280.4|6278.6|6288
1660831200000|2022-08-18 14:00:00|6286.3|6283.3|6279.6|6277.8|6286.7|6283.7|6268.1|6266.3|6037
1660834800000|2022-08-18 15:00:00|6280.1|6277.1|6267.3|6265.5|6289.1|6287.3|6266.9|6265.1|4714
1660838400000|2022-08-18 16:00:00|6267.4|6265.6|6251.7|6248.7|6268.7|6266.8|6250|6248.1|3709
1660842000000|2022-08-18 17:00:00|6251.2|6248.2|6254.2|6252.4|6260.6|6258.8|6247.8|6244.8|4784
1660845600000|2022-08-18 18:00:00|6254.1|6252.3|6258.4|6254.4|6260|6258.2|6253.2|6251.1|3479
1660849200000|2022-08-18 19:00:00|6258.3|6254.3|6260.9|6259.1|6266.4|6264.1|6253.1|6249.1|2546
1660852800000|2022-08-18 20:00:00|6261.1|6259.3|6263.8|6259.8|6269.2|6265.2|6257.5|6254.5|1915
1660856400000|2022-08-18 21:00:00|6264.2|6260.2|6258.9|6254.9|6266.7|6262.7|6254.4|6250.4|1700
1660860000000|2022-08-18 22:00:00|6258.7|6254.7|6246.7|6243.7|6259.6|6256.6|6245.8|6242.8|1721
1660863600000|2022-08-18 23:00:00|6247.1|6244.1|6243.7|6241.9|6252.1|6249.6|6243.7|6241.3|2561
1660867200000|2022-08-19 00:00:00|6243.8|6242|6233.9|6230.9|6247.7|6245|6228.5|6225.7|4160
1660870800000|2022-08-19 01:00:00|6233.8|6230.8|6232.7|6229.7|6241.2|6238.4|6228.1|6225.1|4420
1660874400000|2022-08-19 02:00:00|6232.6|6229.6|6249.1|6246.1|6249.9|6247.4|6231.5|6229.3|4468
1660878000000|2022-08-19 03:00:00|6249.3|6246.3|6242.3|6240.5|6249.7|6247.3|6240.5|6238.7|3289
1660881600000|2022-08-19 04:00:00|6242.5|6240.7|6236.6|6234.8|6243.2|6240.8|6233|6230|3133
1660885200000|2022-08-19 05:00:00|6237.2|6234.2|6239.2|6236.2|6240.3|6238|6230.6|6227.8|3630
1660888800000|2022-08-19 06:00:00|6238.8|6235.8|6234.8|6231.8|6246.2|6243.7|6232|6229.7|5052
1660892400000|2022-08-19 07:00:00|6234.7|6231.7|6230.8|6229|6240.1|6237.6|6227.8|6225.4|5658
1660896000000|2022-08-19 08:00:00|6230.4|6228.6|6227.8|6226|6233.6|6231.5|6216|6213.4|5118
1660899600000|2022-08-19 09:00:00|6228|6226.2|6217.4|6215.6|6233|6230.8|6217.4|6215.6|4262
1660903200000|2022-08-19 10:00:00|6217.5|6215.7|6213.8|6212|6219.3|6216.9|6211.1|6208.7|4066
1660906800000|2022-08-19 11:00:00|6213.7|6211.9|6206.7|6203.7|6217.5|6215.7|6198.8|6196.3|4617
1660910400000|2022-08-19 12:00:00|6206|6204.2|6215.5|6213.7|6216.7|6214.4|6202|6200.2|5484
1660914000000|2022-08-19 13:00:00|6215.4|6213.6|6191.4|6189.6|6216.5|6214.7|6190.1|6187.9|5850
1660917600000|2022-08-19 14:00:00|6191.2|6189.4|6180.2|6178.4|6195.4|6193.6|6176.4|6174|5462
1660921200000|2022-08-19 15:00:00|6180.3|6178.5|6177|6175.2|6184.5|6181.9|6172|6169.5|4575
1660924800000|2022-08-19 16:00:00|6177.1|6175.3|6178.8|6177|6186.6|6184.8|6176.2|6174.1|3635
1660928400000|2022-08-19 17:00:00|6178.9|6177.1|6180.6|6178.8|6183.6|6181.1|6174.5|6172.1|3646
1660932000000|2022-08-19 18:00:00|6180.5|6178.7|6167.8|6164.8|6181.6|6179|6167.3|6164.6|3431
1660935600000|2022-08-19 19:00:00|6168.4|6165.4|6173.8|6172|6176.2|6173.9|6166.8|6164.4|3041
1660939200000|2022-08-19 20:00:00|6173.9|6172.1|6174.3|6171.3|6177.9|6174.9|6170.7|6167.7|2091
1661112000000|2022-08-21 20:00:00|6191.8|6181.8|6188.7|6178.7|6193.6|6183.6|6184.3|6174.3|120
1661115600000|2022-08-21 21:00:00|6190.6|6180.6|6182.1|6178.1|6190.6|6183.6|6179.5|6175.5|872
1661119200000|2022-08-21 22:00:00|6182.2|6178.2|6176.9|6173.9|6183.2|6180.2|6169.4|6166.4|3413
1661122800000|2022-08-21 23:00:00|6178.3|6175.3|6175.8|6172.8|6183.5|6180.5|6171.2|6168.7|3701
1661126400000|2022-08-22 00:00:00|6175.2|6173.4|6181.7|6179.9|6188.4|6186|6171.9|6170|4440
1661130000000|2022-08-22 01:00:00|6181.2|6179.4|6184|6182.2|6185.7|6183.6|6173.7|6171.9|4748
1661133600000|2022-08-22 02:00:00|6184.1|6182.3|6200.4|6198.6|6200.6|6198.8|6182|6180.2|3820
1661137200000|2022-08-22 03:00:00|6200.3|6198.5|6204.3|6202.5|6208.1|6205.7|6198|6195.6|3127
1661140800000|2022-08-22 04:00:00|6204.4|6202.6|6201.9|6200.1|6204.4|6202.6|6196|6194.2|2829
1661144400000|2022-08-22 05:00:00|6201.8|6200|6196.7|6194.9|6206.1|6204.3|6196.7|6194.6|3298
1661148000000|2022-08-22 06:00:00|6196.8|6195|6200.3|6198.5|6206.5|6204.7|6194.4|6192.6|4739
1661151600000|2022-08-22 07:00:00|6200.2|6198.4|6191.3|6189.5|6209.5|6207.2|6190.4|6188.3|5338
1661155200000|2022-08-22 08:00:00|6191.5|6189.7|6202.1|6200.3|6204.1|6201.8|6186.4|6184.6|5492
1661158800000|2022-08-22 09:00:00|6202.2|6200.4|6207.1|6205.3|6208.9|6206.8|6187.7|6185.9|4619
1661162400000|2022-08-22 10:00:00|6206.8|6205|6201.7|6199.9|6216.6|6214.3|6200.8|6198.6|4621
1661166000000|2022-08-22 11:00:00|6201.8|6200|6203.9|6202.1|6206.8|6204.8|6196.1|6194.1|4180
1661169600000|2022-08-22 12:00:00|6203.8|6202|6198.7|6196.9|6206.6|6204.8|6193.7|6191.7|4580
1661173200000|2022-08-22 13:00:00|6198.8|6197|6178.6|6176.8|6200.4|6198.6|6178|6176.2|5411
1661176800000|2022-08-22 14:00:00|6178.5|6176.7|6172.8|6171|6181.7|6179.3|6169.1|6167.3|5618
1661180400000|2022-08-22 15:00:00|6172.9|6171.1|6164.4|6162.6|6176.9|6175.1|6157.7|6155.9|4456
1661184000000|2022-08-22 16:00:00|6164.5|6162.7|6167.9|6166.1|6179.3|6177|6162.1|6160.3|3996
1661187600000|2022-08-22 17:00:00|6168|6166.2|6160.9|6159.1|6168.7|6166.7|6160|6158.2|2930
1661191200000|2022-08-22 18:00:00|6161|6159.2|6166.5|6163.5|6166.7|6164.6|6159.8|6157.7|2848
1661194800000|2022-08-22 19:00:00|6166.3|6163.3|6173.2|6171.4|6173.6|6171.8|6165|6162.4|2879
1661198400000|2022-08-22 20:00:00|6173.3|6171.5|6169.1|6165.1|6176|6173.5|6168.1|6164.1|2274
1661202000000|2022-08-22 21:00:00|6169|6165|6171.4|6167.4|6172|6168.4|6167.3|6163.3|1684
1661205600000|2022-08-22 22:00:00|6171.5|6167.5|6180.6|6177.6|6181.7|6178.7|6171.2|6167.2|2816
1661209200000|2022-08-22 23:00:00|6180.8|6177.8|6177.2|6175.4|6183.5|6180.5|6174.3|6171.7|3308
1661212800000|2022-08-23 00:00:00|6177.8|6174.8|6181.6|6178.6|6190.5|6187.5|6174.4|6172.3|4623
1661216400000|2022-08-23 01:00:00|6180.9|6179.1|6191.7|6189.9|6194.8|6192.7|6180.9|6178.4|4607
1661220000000|2022-08-23 02:00:00|6191.8|6190|6192.9|6191.1|6195|6192.7|6188.6|6186.4|4150
1661223600000|2022-08-23 03:00:00|6193|6191.2|6192.5|6190.7|6195.2|6193.2|6188.7|6186.9|2845
1661227200000|2022-08-23 04:00:00|6192.4|6190.6|6183.9|6182.1|6194.1|6192.3|6183.8|6181.5|2529
1661230800000|2022-08-23 05:00:00|6183.7|6181.9|6177.2|6175.4|6185.7|6183.5|6176.5|6174.1|3794
1661234400000|2022-08-23 06:00:00|6177.6|6175.8|6170.1|6167.1|6178.4|6176|6160.7|6158.2|5225
1661238000000|2022-08-23 07:00:00|6169.7|6167.9|6183.1|6180.1|6187|6185|6167.4|6165|6492
1661241600000|2022-08-23 08:00:00|6183.5|6180.5|6187.5|6184.5|6196.8|6194.6|6180.8|6178.4|5254
1661245200000|2022-08-23 09:00:00|6187.4|6184.4|6184.3|6182.5|6188.2|6185.8|6174.9|6172.6|4567
1661248800000|2022-08-23 10:00:00|6184.2|6182.4|6176.7|6174.9|6186.7|6184.7|6170.7|6168.2|4002
1661252400000|2022-08-23 11:00:00|6177|6175.2|6176.7|6174.9|6181.8|6180|6173.4|6171.5|3647
1661256000000|2022-08-23 12:00:00|6176.5|6174.7|6176.6|6174.8|6179.9|6178.1|6165.4|6163.6|5404
1661259600000|2022-08-23 13:00:00|6176.7|6174.9|6215.7|6212.7|6220|6217|6175.3|6173.1|6822
1661263200000|2022-08-23 14:00:00|6215.9|6212.9|6230.8|6229|6246.2|6243.7|6215.5|6212.5|8664
1661266800000|2022-08-23 15:00:00|6230.7|6228.9|6225.9|6224.1|6244.7|6242.9|6224|6221.8|5970
1661270400000|2022-08-23 16:00:00|6226.1|6224.3|6226.8|6225|6228.5|6226.7|6221|6219.2|3856
1661274000000|2022-08-23 17:00:00|6226.7|6224.9|6211.5|6208.5|6230|6228.2|6210.3|6208.3|4126
1661277600000|2022-08-23 18:00:00|6211.1|6209.3|6207.8|6204.8|6216.9|6214.9|6206.5|6204.5|3624
1661281200000|2022-08-23 19:00:00|6207.6|6204.6|6213.4|6210.4|6216|6213.6|6205.8|6203.8|3329
1661284800000|2022-08-23 20:00:00|6212.9|6211.1|6215.7|6211.7|6221.7|6217.7|6209.4|6205.4|1871
1661288400000|2022-08-23 21:00:00|6214.6|6210.6|6218.5|6214.5|6224.8|6220.8|6210.1|6206.1|2873
1661292000000|2022-08-23 22:00:00|6219.5|6215.5|6220.5|6217.5|6220.5|6217.5|6213.2|6210.1|1861
1661295600000|2022-08-23 23:00:00|6220.4|6217.4|6207.8|6204.8|6220.4|6217.4|6204.6|6202.3|3319
1661299200000|2022-08-24 00:00:00|6207.7|6204.7|6195.7|6193.9|6211.2|6208.8|6194.9|6192.7|3876
1661302800000|2022-08-24 01:00:00|6195.4|6193.6|6188.7|6186.9|6202.9|6200.6|6184.4|6182|4552
1661306400000|2022-08-24 02:00:00|6188.8|6187|6184.6|6181.6|6194.3|6192.3|6179.7|6177.3|3879
1661310000000|2022-08-24 03:00:00|6184.7|6181.7|6187.7|6185.9|6188.4|6186.4|6182.5|6180.7|2795
1661313600000|2022-08-24 04:00:00|6187.6|6185.8|6195.9|6194.1|6198.2|6196|6184|6182.2|2904
1661317200000|2022-08-24 05:00:00|6196|6194.2|6188.7|6185.7|6200.6|6198.8|6187.4|6185.4|3054
1661320800000|2022-08-24 06:00:00|6188.5|6186.7|6190.8|6187.8|6195.1|6192.6|6183.6|6181.1|4302
1661324400000|2022-08-24 07:00:00|6190.2|6188.4|6200.4|6198.6|6201|6199.2|6185.1|6182.8|4887
1661328000000|2022-08-24 08:00:00|6200.6|6198.8|6201.8|6200|6203.7|6201.9|6193.4|6191.6|4538
1661331600000|2022-08-24 09:00:00|6201.9|6200.1|6198.4|6196.6|6209.4|6207.6|6196.1|6194.2|4040
1661335200000|2022-08-24 10:00:00|6198.5|6196.7|6177|6174|6200.4|6198.6|6173.9|6172.1|4128
1661338800000|2022-08-24 11:00:00|6176.8|6173.8|6181.3|6178.3|6185.1|6182.8|6171.7|6169.6|4494
1661342400000|2022-08-24 12:00:00|6181.1|6179.3|6174.9|6173.1|6188.6|6186.3|6167.2|6165.1|6427
1661346000000|2022-08-24 13:00:00|6174.8|6173|6168.7|6166.9|6177.1|6175|6164|6162.2|6081
1661349600000|2022-08-24 14:00:00|6168.8|6167|6199.3|6197.5|6201.5|6199.7|6165.4|6163.1|6792
1661353200000|2022-08-24 15:00:00|6199.4|6197.6|6189.9|6188.1|6202.5|6200.3|6185.3|6183.4|5233
1661356800000|2022-08-24 16:00:00|6189.8|6188|6181.7|6179.9|6195.1|6192.8|6178.1|6176.3|3632
1661360400000|2022-08-24 17:00:00|6181.6|6179.8|6185.8|6184|6187.3|6185|6179.5|6177.4|3706
1661364000000|2022-08-24 18:00:00|6186.2|6184.4|6185.2|6181.5|6186.5|6184.7|6181.2|6179.4|2753
1661367600000|2022-08-24 19:00:00|6187.4|6183.4|6189.7|6187.9|6192.1|6189|6181|6178.8|2839
1661371200000|2022-08-24 20:00:00|6189.6|6187.8|6188.9|6184.9|6193.1|6190.5|6186.7|6182.7|1621
1661374800000|2022-08-24 21:00:00|6189.3|6185.3|6191.4|6187.4|6193.5|6189.5|6181.1|6177.1|2105
1661378400000|2022-08-24 22:00:00|6191.1|6187.1|6188.1|6185.1|6192.7|6189.2|6182.6|6179.6|2486
1661382000000|2022-08-24 23:00:00|6188.2|6185.2|6181|6179.2|6188.7|6186|6181|6178.1|2741
1661385600000|2022-08-25 00:00:00|6181.1|6179.3|6195.3|6193.5|6198.1|6195.4|6177.5|6175.4|4578
1661389200000|2022-08-25 01:00:00|6195.2|6193.4|6205.6|6203.8|6212|6209.5|6190.7|6188.3|4730
1661392800000|2022-08-25 02:00:00|6205.5|6203.7|6203.5|6201.7|6209.1|6206.8|6199.6|6197.3|3837
1661396400000|2022-08-25 03:00:00|6203.4|6201.6|6213.3|6210.3|6213.6|6211.2|6203.2|6200.8|3161
1661400000000|2022-08-25 04:00:00|6213.1|6211.3|6222.3|6219.3|6227.9|6225.2|6210.2|6208.4|3526
1661403600000|2022-08-25 05:00:00|6222.2|6219.2|6219.1|6216.1|6227|6224.9|6214.6|6212.5|3293
1661407200000|2022-08-25 06:00:00|6219.3|6216.3|6227.3|6225.5|6241.7|6239.4|6217|6214.6|5690
1661410800000|2022-08-25 07:00:00|6227.2|6224.2|6235.4|6232.4|6239.5|6236.5|6225.6|6223.4|5609
1661414400000|2022-08-25 08:00:00|6234.8|6233|6248.8|6247|6252.9|6250.5|6229.4|6227.6|5116
1661418000000|2022-08-25 09:00:00|6248.5|6246.7|6240.9|6239.1|6252|6249.5|6238|6235.7|4577
1661421600000|2022-08-25 10:00:00|6241|6239.2|6233.8|6232|6243.9|6242.1|6233.5|6231.7|4194
1661425200000|2022-08-25 11:00:00|6233.7|6231.9|6236.1|6234.3|6246.1|6244.3|6232.9|6230.8|4434
1661428800000|2022-08-25 12:00:00|6236.2|6234.4|6226.7|6224.9|6237.5|6235.2|6221.3|6218.3|5380
1661432400000|2022-08-25 13:00:00|6226.6|6224.8|6218.1|6216.3|6231|6229.1|6211.5|6209.7|5882
1661436000000|2022-08-25 14:00:00|6217.8|6216|6222.4|6220.6|6234.3|6232.5|6217.3|6215.5|6051
1661439600000|2022-08-25 15:00:00|6222.3|6220.5|6215.6|6213.8|6225.2|6223.4|6213|6211.2|4937
1661443200000|2022-08-25 16:00:00|6215.5|6213.7|6219|6217.2|6219.7|6217.9|6208.3|6206.5|3836
1661446800000|2022-08-25 17:00:00|6218.9|6217.1|6227|6225.2|6229.8|6227.4|6217|6215.2|3436
1661450400000|2022-08-25 18:00:00|6227.3|6225.5|6223.8|6220.8|6228|6226.2|6220.3|6218.5|3002
1661454000000|2022-08-25 19:00:00|6223.7|6220.7|6226.6|6224.8|6227.1|6225.3|6219.9|6218.1|2766
1661457600000|2022-08-25 20:00:00|6226.7|6224.9|6236.8|6232.8|6236.8|6232.8|6224.1|6221.9|1738
1661461200000|2022-08-25 21:00:00|6234.8|6230.8|6227.7|6223.7|6238|6234|6216.6|6212.6|1905
1661464800000|2022-08-25 22:00:00|6226.9|6222.9|6217.7|6214.7|6228.4|6224.4|6217.1|6214.6|2307
1661468400000|2022-08-25 23:00:00|6217.8|6214.8|6216.4|6214.6|6221.7|6219.9|6215.5|6212.9|2483
1661472000000|2022-08-26 00:00:00|6216.1|6214.3|6205.1|6203.3|6218.1|6216.3|6202.2|6200|2930
1661475600000|2022-08-26 01:00:00|6205|6203.2|6200.3|6198.5|6209.9|6208.1|6196.9|6195.1|3790
1661479200000|2022-08-26 02:00:00|6200.4|6198.6|6204.5|6202.7|6209.3|6207.5|6200.2|6198.4|2973
1661482800000|2022-08-26 03:00:00|6204.3|6202.5|6206.4|6204.6|6209.4|6207.6|6203|6201.2|2638
1661486400000|2022-08-26 04:00:00|6206.3|6204.5|6197.4|6195.6|6206.8|6205|6197.1|6195|2779
1661490000000|2022-08-26 05:00:00|6197.5|6195.7|6199.5|6196.5|6201.9|6200.1|6196.1|6194|2844
1661493600000|2022-08-26 06:00:00|6199.4|6196.4|6198.8|6197|6206.5|6204.7|6195.4|6193.6|3779
1661497200000|2022-08-26 07:00:00|6198.9|6197.1|6196.4|6194.6|6200.3|6198.5|6188.7|6186.9|4311
1661500800000|2022-08-26 08:00:00|6196.5|6194.7|6199.2|6197.4|6200.1|6198.3|6187.2|6185.4|4117
1661504400000|2022-08-26 09:00:00|6199.3|6197.5|6213.2|6211.4|6213.3|6211.5|6196.4|6194.6|3875
1661508000000|2022-08-26 10:00:00|6213.1|6211.3|6213.1|6211.3|6217.6|6215.8|6209.7|6207.9|3525
1661511600000|2022-08-26 11:00:00|6213.2|6211.4|6207.3|6205.5|6215.2|6213.4|6203.7|6201.9|3364
1661515200000|2022-08-26 12:00:00|6207.4|6205.6|6221.5|6219.7|6223.7|6220.7|6203.6|6201.8|6319
1661518800000|2022-08-26 13:00:00|6221.4|6219.6|6224.6|6220.6|6233.2|6231.4|6218.4|6216.6|7194
1661522400000|2022-08-26 14:00:00|6223.4|6219.4|6176.2|6174.4|6233.5|6230.5|6171.1|6168.7|9851
1661526000000|2022-08-26 15:00:00|6176|6174.2|6160.6|6157.6|6180.4|6177.9|6156.8|6154.5|7262
1661529600000|2022-08-26 16:00:00|6160.1|6158.3|6148.7|6146.9|6162.1|6159.7|6143.6|6141.1|6318
1661533200000|2022-08-26 17:00:00|6148.6|6146.8|6144.4|6142.6|6151|6148.6|6139.6|6137.2|4457
1661536800000|2022-08-26 18:00:00|6144.5|6142.7|6138.7|6135.7|6148|6145.8|6135.1|6132.7|3901
1661540400000|2022-08-26 19:00:00|6138|6135|6137.1|6135.3|6142|6139.6|6135.2|6132.8|3872
1661544000000|2022-08-26 20:00:00|6137.8|6134.8|6136.3|6132.3|6141.9|6139.6|6134.4|6131.7|2726
1661716800000|2022-08-28 20:00:00|6145.3|6136.5|6129.4|6123.8|6145.5|6136.5|6128.4|6120.3|491
1661720400000|2022-08-28 21:00:00|6129.5|6123.7|6130.4|6126.4|6137.5|6133.5|6126.3|6116.3|1831
1661724000000|2022-08-28 22:00:00|6130.8|6126.8|6124.5|6121.5|6131.7|6127.7|6122.6|6119.4|3716
1661727600000|2022-08-28 23:00:00|6124.6|6121.6|6109.7|6106.7|6124.9|6121.9|6109.6|6106.6|3969
1661731200000|2022-08-29 00:00:00|6109.6|6106.6|6109.9|6108.1|6120.9|6119|6108.2|6105.8|5025
1661734800000|2022-08-29 01:00:00|6110.3|6108.5|6114|6112.2|6120.2|6118.2|6103.5|6101.6|5593
1661738400000|2022-08-29 02:00:00|6113.9|6112.1|6127.6|6125.8|6132.6|6130.2|6108.1|6106.3|4543
1661742000000|2022-08-29 03:00:00|6127.7|6125.9|6116.5|6114.7|6128.7|6126.3|6114|6112.2|3378
1661745600000|2022-08-29 04:00:00|6116.6|6114.8|6105.1|6103.3|6118.6|6116.7|6103.1|6101.1|3308
1661749200000|2022-08-29 05:00:00|6105.2|6103.4|6108.8|6107|6109.6|6107.2|6103|6101.2|3626
1661752800000|2022-08-29 06:00:00|6108.7|6106.9|6108.8|6107|6115.6|6113.8|6105.3|6103.1|4700
1661756400000|2022-08-29 07:00:00|6108.7|6106.9|6112|6109|6116.7|6114.2|6105.2|6103.4|5525
1661760000000|2022-08-29 08:00:00|6111.8|6108.8|6105.8|6104|6114.7|6112.3|6104.1|6102.3|4852
1661763600000|2022-08-29 09:00:00|6105.9|6104.1|6113.6|6111.8|6117.1|6115.3|6105.8|6104|3942
1661767200000|2022-08-29 10:00:00|6113.4|6111.6|6116.6|6114.8|6124.6|6122.2|6109.4|6107.5|4541
1661770800000|2022-08-29 11:00:00|6116.4|6114.6|6126.3|6124.5|6127.2|6125.4|6114.8|6112.9|4317
1661774400000|2022-08-29 12:00:00|6126.2|6124.4|6146.9|6145.1|6154.3|6151.9|6122.6|6120.6|5981
1661778000000|2022-08-29 13:00:00|6147.5|6144.5|6152.4|6150.6|6158.1|6156.1|6140.7|6138.5|6069
1661781600000|2022-08-29 14:00:00|6152.3|6150.5|6142.1|6140.3|6168.8|6166.7|6141|6139.2|6301
1661785200000|2022-08-29 15:00:00|6141.9|6140.1|6158.9|6157.1|6159.7|6157.9|6141.6|6139.8|4623
1661788800000|2022-08-29 16:00:00|6158.8|6157|6164.1|6162.3|6164.7|6162.4|6156.1|6154.3|4165
1661792400000|2022-08-29 17:00:00|6164.2|6162.4|6160|6158.2|6168|6166.1|6159|6157.2|3540
1661796000000|2022-08-29 18:00:00|6160.1|6158.3|6152|6149|6161.5|6159.4|6149.9|6147.8|3919
1661799600000|2022-08-29 19:00:00|6151.8|6148.8|6154|6152.2|6156.6|6154.5|6150.5|6148.1|3128
1661803200000|2022-08-29 20:00:00|6153.9|6152.1|6155.7|6151.7|6157.5|6153.9|6149.5|6147.1|1718
1661806800000|2022-08-29 21:00:00|6158.9|6154.9|6156.4|6152.4|6160.5|6156.5|6152.9|6149.6|1771
1661810400000|2022-08-29 22:00:00|6156.3|6152.3|6153.6|6150.6|6159.4|6155.4|6152|6149.6|1800
1661814000000|2022-08-29 23:00:00|6153.5|6150.5|6158.5|6156.7|6163.7|6161.6|6150|6147.5|2898
1661817600000|2022-08-30 00:00:00|6158.7|6156.9|6154|6151|6163|6161|6145.8|6144|3847
1661821200000|2022-08-30 01:00:00|6153.2|6151.4|6144.9|6141.9|6168.2|6166.2|6143.8|6141.5|4720
1661824800000|2022-08-30 02:00:00|6144.6|6142.8|6141.7|6139.9|6144.8|6142.9|6131.9|6129.2|4565
1661828400000|2022-08-30 03:00:00|6141.6|6139.8|6146.4|6144.6|6146.5|6144.7|6135.8|6134|3373
1661832000000|2022-08-30 04:00:00|6146.5|6144.7|6144.3|6142.5|6153.2|6151.4|6142.2|6139.9|3428
1661835600000|2022-08-30 05:00:00|6144.2|6142.4|6153.3|6150.3|6155.5|6153.2|6140.1|6137.8|3591
1661839200000|2022-08-30 06:00:00|6152.6|6149.6|6153.2|6151.4|6156|6153.7|6142.7|6140.9|5135
1661842800000|2022-08-30 07:00:00|6153.8|6150.8|6164.6|6162.8|6168.8|6166.9|6146.5|6144.3|5868
1661846400000|2022-08-30 08:00:00|6164.5|6162.7|6191.6|6188.6|6195.2|6193.4|6163.8|6162|5256
1661850000000|2022-08-30 09:00:00|6191|6189.2|6183.9|6182.1|6193.6|6191.8|6181.7|6179.9|4590
1661853600000|2022-08-30 10:00:00|6184.1|6182.3|6181.1|6179.3|6187.8|6186|6179.4|6177.6|4208
1661857200000|2022-08-30 11:00:00|6181.2|6179.4|6178.2|6175.2|6190.3|6187.7|6174.6|6172.8|4573
1661860800000|2022-08-30 12:00:00|6177.5|6175.7|6159.1|6157.3|6179.3|6177.1|6159.1|6156.7|5240
1661864400000|2022-08-30 13:00:00|6159|6157.2|6155|6152|6168.9|6167.1|6149.5|6147.3|6296
1661868000000|2022-08-30 14:00:00|6154.8|6151.8|6129.4|6127.6|6154.8|6151.8|6124.4|6122|5865
1661871600000|2022-08-30 15:00:00|6129.3|6127.5|6140|6138.2|6149|6147.2|6127.1|6125.1|5668
1661875200000|2022-08-30 16:00:00|6140.1|6138.3|6135.9|6134.1|6145.6|6143.3|6133.6|6131.8|5404
1661878800000|2022-08-30 17:00:00|6136.4|6133.4|6135.5|6133.7|6140.3|6138|6127|6124.7|4077
1661882400000|2022-08-30 18:00:00|6135.6|6133.8|6137.5|6134.5|6141.1|6138.8|6131.4|6129.2|4640
1661886000000|2022-08-30 19:00:00|6137.6|6134.6|6134.9|6133.1|6150.1|6148.3|6131.3|6128.9|4594
1661889600000|2022-08-30 20:00:00|6135|6133.2|6130.3|6127.3|6136.2|6133.9|6129.5|6126.9|1761
1661893200000|2022-08-30 21:00:00|6127.3|6123.3|6132|6128|6143.5|6139.5|6124.8|6120.8|1483
1661896800000|2022-08-30 22:00:00|6131.9|6127.9|6133|6130|6136.2|6133.5|6130.7|6127.1|1964
1661900400000|2022-08-30 23:00:00|6132.9|6129.9|6130.4|6128.6|6135.6|6133.2|6130|6127.6|2675
1661904000000|2022-08-31 00:00:00|6130.5|6128.7|6139.5|6137.7|6145.7|6143.5|6129.1|6126.7|3492
1661907600000|2022-08-31 01:00:00|6139.4|6137.6|6132.6|6129.6|6142.2|6140.4|6129.4|6127.3|3974
1661911200000|2022-08-31 02:00:00|6132.5|6129.5|6138.6|6136.8|6141.8|6140|6128.3|6126|3309
1661914800000|2022-08-31 03:00:00|6138.8|6137|6144.9|6143.1|6146.1|6144.3|6131.4|6128.9|3313
1661918400000|2022-08-31 04:00:00|6145|6143.2|6145.4|6143.6|6151.3|6148.8|6143.9|6141.6|2739
1661922000000|2022-08-31 05:00:00|6145.5|6143.7|6153|6151.2|6153.1|6151.3|6143|6141.1|3599
1661925600000|2022-08-31 06:00:00|6153.1|6151.3|6150.5|6148.7|6155.8|6154|6143.2|6141.4|4854
1661929200000|2022-08-31 07:00:00|6150.6|6148.8|6138.9|6137.1|6153.7|6151.9|6138.7|6136.9|4954
1661932800000|2022-08-31 08:00:00|6138.8|6137|6129.5|6127.7|6143.5|6141.7|6127.1|6125.3|5217
1661936400000|2022-08-31 09:00:00|6129.6|6127.8|6116|6114.2|6129.9|6128.1|6115.5|6113.7|4973
1661940000000|2022-08-31 10:00:00|6116.1|6114.3|6118.6|6116.8|6123.1|6121.3|6111.6|6109.8|4824
1661943600000|2022-08-31 11:00:00|6118.8|6117|6127|6124|6129.8|6127.6|6115.5|6113.7|4473
1661947200000|2022-08-31 12:00:00|6127.1|6124.1|6136.8|6135|6138|6135|6119.9|6118.1|5671
1661950800000|2022-08-31 13:00:00|6136.7|6134.9|6127.2|6125.4|6143.8|6141.9|6123|6121.2|6408
1661954400000|2022-08-31 14:00:00|6126.9|6125.1|6131.6|6129.8|6140.1|6138.3|6117.2|6115.4|7414
1661958000000|2022-08-31 15:00:00|6131.9|6130.1|6135.3|6133.5|6145.6|6143.6|6127.6|6125.8|6284
1661961600000|2022-08-31 16:00:00|6135.4|6133.6|6129.9|6128.1|6138|6136.2|6126.4|6124.6|4117
1661965200000|2022-08-31 17:00:00|6129.8|6128|6126.2|6124.4|6131.7|6129.9|6121.5|6119.7|3828
1661968800000|2022-08-31 18:00:00|6126.1|6124.3|6124.4|6122.6|6135.9|6133.9|6124.4|6122.5|4647
1661972400000|2022-08-31 19:00:00|6124.5|6122.7|6119.1|6117.3|6129.1|6127.1|6117.5|6115.4|5101
1661976000000|2022-08-31 20:00:00|6119|6117.2|6119.7|6115.7|6123.2|6120.2|6114.1|6111.8|2326
1661979600000|2022-08-31 21:00:00|6120.9|6116.9|6118.7|6114.7|6135.3|6131.3|6115.6|6111.6|2116
1661983200000|2022-08-31 22:00:00|6118.6|6114.6|6122|6119|6124.1|6121.1|6116.6|6113.3|2969
1661986800000|2022-08-31 23:00:00|6122.1|6119.1|6112.1|6109.1|6122.1|6119.1|6108|6106.1|3730
1661990400000|2022-09-01 00:00:00|6111.8|6110|6100.9|6099.1|6111.9|6110|6096.1|6093.7|4918
1661994000000|2022-09-01 01:00:00|6101|6099.2|6097.4|6095.6|6105.5|6103.7|6091.8|6089.9|4922
1661997600000|2022-09-01 02:00:00|6097|6095.2|6098.4|6096.6|6105.9|6103.5|6094.6|6092.6|3482
1662001200000|2022-09-01 03:00:00|6099.1|6096.1|6090.6|6088.8|6100.2|6098.1|6084.9|6082.9|2921
1662004800000|2022-09-01 04:00:00|6090.2|6088.4|6085.6|6083.8|6091.6|6089.1|6077.1|6074.8|3019
1662008400000|2022-09-01 05:00:00|6085.4|6083.6|6098.3|6096.5|6101.3|6099.5|6082.8|6080.4|4065
1662012000000|2022-09-01 06:00:00|6098.5|6096.7|6100.7|6098.9|6102.3|6100|6089.2|6087.4|5346
1662015600000|2022-09-01 07:00:00|6100.4|6098.6|6108.9|6107.1|6112.3|6109.7|6094.3|6092.1|5779
1662019200000|2022-09-01 08:00:00|6109|6107.2|6104.8|6103|6117.9|6115.8|6101|6099.1|5913
1662022800000|2022-09-01 09:00:00|6104.9|6103.1|6106.4|6104.6|6112.2|6110.4|6102.5|6100.7|4564
1662026400000|2022-09-01 10:00:00|6106.3|6104.5|6095.4|6093.6|6106.9|6105.1|6090.3|6088.2|4908
1662030000000|2022-09-01 11:00:00|6095.2|6093.4|6109.6|6107.8|6113.2|6110.9|6089.3|6087.5|4535
1662033600000|2022-09-01 12:00:00|6109.9|6108.1|6100.8|6099|6112.3|6110.2|6092.5|6090.2|5462
1662037200000|2022-09-01 13:00:00|6101|6099.2|6092.4|6088.4|6104.8|6103|6090.2|6087.2|5937
1662040800000|2022-09-01 14:00:00|6087.7|6084.7|6071.2|6069.4|6095.6|6093.3|6064.6|6061.9|8227
1662044400000|2022-09-01 15:00:00|6071.6|6069.8|6067.1|6065.3|6082.8|6080.5|6061.7|6059.6|6548
1662048000000|2022-09-01 16:00:00|6067.2|6065.4|6065.7|6063.9|6076.5|6074|6063.6|6061.4|4697
1662051600000|2022-09-01 17:00:00|6065.8|6064|6073.2|6071.4|6079.5|6077.7|6064.1|6062.3|4021
1662055200000|2022-09-01 18:00:00|6073.3|6071.5|6070.3|6067.3|6081.3|6079|6069.9|6067.3|5015
1662058800000|2022-09-01 19:00:00|6070.4|6067.4|6076.9|6075.1|6080.5|6078.6|6069.7|6066.7|4158
1662062400000|2022-09-01 20:00:00|6077|6075.2|6080.9|6077.9|6082.7|6079.4|6074.6|6072.8|2145
1662066000000|2022-09-01 21:00:00|6082.3|6078.3|6079.4|6075.4|6087.1|6083.1|6075.4|6071.4|1869
1662069600000|2022-09-01 22:00:00|6079.6|6075.6|6082|6079|6085.8|6082.3|6078.6|6074.6|2141
1662073200000|2022-09-01 23:00:00|6082.1|6079.1|6084.9|6083.1|6087.1|6085.2|6079.7|6077.3|2486
1662076800000|2022-09-02 00:00:00|6084.7|6082.9|6078.6|6076.8|6090.1|6088.3|6078.5|6076.7|3857
1662080400000|2022-09-02 01:00:00|6078.5|6076.7|6069.9|6068.1|6080.6|6078.8|6068.6|6066.3|3941
1662084000000|2022-09-02 02:00:00|6070|6068.2|6066.2|6064.4|6070.6|6068.8|6062.5|6060.2|3284
1662087600000|2022-09-02 03:00:00|6066.3|6064.5|6066.4|6064.6|6067.9|6066.1|6061.4|6059.6|2747
1662091200000|2022-09-02 04:00:00|6066.3|6064.5|6057.8|6056|6068|6065.8|6051.4|6049.6|3065
1662094800000|2022-09-02 05:00:00|6057.9|6056.1|6059.5|6057.7|6064.5|6062.4|6055.6|6053.8|3539
1662098400000|2022-09-02 06:00:00|6059.6|6057.8|6068.7|6066.9|6072.3|6070.5|6058.2|6055.9|4491
1662102000000|2022-09-02 07:00:00|6068.6|6066.8|6078|6076.2|6082.1|6080.3|6067.5|6065.7|4300
1662105600000|2022-09-02 08:00:00|6078.1|6076.3|6088|6086.2|6089.5|6087.7|6076.6|6074.6|3704
1662109200000|2022-09-02 09:00:00|6087.9|6086.1|6091.2|6089.4|6094.4|6092.6|6082.8|6081|3350
1662112800000|2022-09-02 10:00:00|6091.3|6089.5|6096.4|6094.6|6097.7|6095.7|6089.8|6088|3472
1662116400000|2022-09-02 11:00:00|6096.5|6094.7|6097.3|6095.5|6101.1|6099.3|6090.7|6088.9|3952
1662120000000|2022-09-02 12:00:00|6097.2|6095.4|6105.5|6103.7|6131.9|6128.9|6089.8|6086.2|6334
1662123600000|2022-09-02 13:00:00|6105|6103.2|6113.6|6110.6|6126.5|6124.5|6097.8|6096|6253
1662127200000|2022-09-02 14:00:00|6113.7|6110.7|6137.1|6135.3|6142.5|6140.1|6109.2|6107.3|5661
1662130800000|2022-09-02 15:00:00|6137.3|6135.5|6134.1|6132.3|6137.4|6135.6|6121.7|6119.9|4421
1662134400000|2022-09-02 16:00:00|6134.2|6132.4|6104.6|6101.6|6135.6|6133.6|6100.3|6097.7|5059
1662138000000|2022-09-02 17:00:00|6104.5|6101.5|6101.2|6099.4|6107.7|6105.8|6094.5|6092.2|4832
1662141600000|2022-09-02 18:00:00|6101|6099.2|6120.5|6117.5|6123.2|6120.9|6101|6098.9|3949
1662145200000|2022-09-02 19:00:00|6120.3|6117.3|6110.5|6107.5|6125.9|6123.9|6105.7|6102.7|3912
1662148800000|2022-09-02 20:00:00|6110.4|6107.4|6114.1|6111.1|6117.3|6114.9|6109.6|6107.2|1727
1662321600000|2022-09-04 20:00:00|6111.3|6101.3|6096.8|6086.8|6113.3|6103.3|6082.3|6077.2|339
1662325200000|2022-09-04 21:00:00|6097.5|6087.5|6088.4|6084.4|6100.8|6092.5|6083.1|6077.7|2004
1662328800000|2022-09-04 22:00:00|6088.8|6084.8|6091.5|6088.5|6094.5|6091.2|6083.7|6080.7|3238
1662332400000|2022-09-04 23:00:00|6091.6|6088.6|6084.9|6083.1|6094.5|6092|6084.5|6082.3|3513
1662336000000|2022-09-05 00:00:00|6084.7|6082.9|6090.7|6087.7|6097.5|6095.5|6084.7|6082.9|3917
1662339600000|2022-09-05 01:00:00|6090.3|6087.3|6088.5|6086.7|6101.4|6099.1|6087.1|6084.8|3992
1662343200000|2022-09-05 02:00:00|6088.4|6086.6|6085.1|6083.3|6089.9|6088.1|6078.6|6076.4|3998
1662346800000|2022-09-05 03:00:00|6085|6083.2|6091.7|6089.9|6094.5|6092.7|6083.4|6081.6|3134
1662350400000|2022-09-05 04:00:00|6091.8|6090|6091.6|6089.8|6092.6|6090.8|6085|6082.7|2869
1662354000000|2022-09-05 05:00:00|6091.5|6089.7|6086.4|6084.6|6092.1|6090.3|6081.4|6079.3|3609
1662357600000|2022-09-05 06:00:00|6086.3|6084.5|6098.4|6096.6|6102.7|6100.3|6083.9|6082|4074
1662361200000|2022-09-05 07:00:00|6098.3|6096.5|6084|6081|6099.8|6097.2|6082.9|6080|4997
1662364800000|2022-09-05 08:00:00|6083.8|6080.8|6087|6085.2|6091.1|6088.8|6082.3|6079.7|3917
1662368400000|2022-09-05 09:00:00|6087.1|6085.3|6098.6|6095.6|6099.2|6096.8|6085.8|6084|3822
1662372000000|2022-09-05 10:00:00|6098.2|6096.4|6101.9|6100.1|6107.1|6104.3|6097.1|6095.3|3795
1662375600000|2022-09-05 11:00:00|6102.4|6099.4|6096.3|6094.5|6104.8|6102.3|6092.8|6090.8|3400
1662379200000|2022-09-05 12:00:00|6096.4|6094.6|6096.3|6094.5|6097.2|6095.4|6087.6|6085.8|3750
1662382800000|2022-09-05 13:00:00|6096.2|6094.4|6093.3|6091.5|6099.5|6097.5|6091.5|6089.3|3826
1662386400000|2022-09-05 14:00:00|6093|6091.2|6094|6092.2|6098.5|6096.2|6089.8|6087.5|3701
1662390000000|2022-09-05 15:00:00|6093.8|6092|6097.9|6096.1|6099.3|6097.5|6093.1|6090.7|2771
1662393600000|2022-09-05 16:00:00|6097.8|6096|6095.5|6092.5|6099.6|6097.5|6093|6090.6|2102
1662397200000|2022-09-05 17:00:00|6095.6|6092.6|6095.2|6093.4|6097.2|6094.8|6095.2|6092.6|1371
1662400800000|2022-09-05 18:00:00|6095.1|6093.3|6095|6092|6096.9|6094.6|6093.9|6091.6|1551
1662404400000|2022-09-05 19:00:00|6094.4|6092.6|6094.1|6091.1|6097|6094.4|6093.2|6090.8|1094
1662408000000|2022-09-05 20:00:00|6094|6091|6097.2|6093.2|6098.2|6094.2|6091.4|6089|1093
1662411600000|2022-09-05 21:00:00|6090.4|6086.4|6094.2|6090.2|6106.8|6102.8|6086.6|6082.6|2045
1662415200000|2022-09-05 22:00:00|6094.1|6090.1|6105.8|6102.8|6109.7|6107.2|6093.5|6089.5|2442
1662418800000|2022-09-05 23:00:00|6105.9|6102.9|6105.1|6103.3|6109.5|6107.1|6102.9|6100.6|2701
1662422400000|2022-09-06 00:00:00|6105|6103.2|6128.4|6125.4|6130.2|6127.9|6103.7|6101.9|3989
1662426000000|2022-09-06 01:00:00|6128.6|6125.6|6125.4|6123.6|6129.6|6127.6|6119.4|6117|3429
1662429600000|2022-09-06 02:00:00|6125.1|6123.3|6124.1|6122.3|6126.4|6124|6116.8|6115|2897
1662433200000|2022-09-06 03:00:00|6124.2|6122.4|6104.3|6102.5|6124.9|6122.5|6099.5|6097.7|2719
1662436800000|2022-09-06 04:00:00|6104.4|6102.6|6093.5|6090.5|6111.1|6108.1|6092.5|6089.5|3533
1662440400000|2022-09-06 05:00:00|6093.6|6090.6|6102.9|6099.9|6109.6|6107.8|6091.1|6088.7|3474
1662444000000|2022-09-06 06:00:00|6103|6100|6091.7|6089.9|6103.1|6100.7|6090.2|6088.2|4268
1662447600000|2022-09-06 07:00:00|6091.6|6089.8|6091.9|6090.1|6095.2|6092.8|6081.8|6079.3|5006
1662451200000|2022-09-06 08:00:00|6092|6090.2|6077.1|6074.1|6093.2|6091|6069.6|6067.5|4237
1662454800000|2022-09-06 09:00:00|6077|6074|6079|6077.2|6080.5|6078.7|6067.9|6066.1|3789
1662458400000|2022-09-06 10:00:00|6078.9|6077.1|6088.2|6086.4|6089.4|6087.1|6077.2|6075.4|3435
1662462000000|2022-09-06 11:00:00|6088.1|6086.3|6085.3|6083.5|6094|6092.2|6081.5|6079.7|3391
1662465600000|2022-09-06 12:00:00|6085.4|6083.6|6069.8|6068|6088.9|6087.1|6069.5|6067.7|3977
1662469200000|2022-09-06 13:00:00|6069.9|6068.1|6061|6058|6070.7|6068.9|6056.9|6055.1|5100
1662472800000|2022-09-06 14:00:00|6055.4|6052.4|6050.5|6048.7|6060.7|6058.1|6036.4|6034.6|6322
1662476400000|2022-09-06 15:00:00|6050.6|6048.8|6052.9|6051.1|6064.2|6062|6043.7|6041.1|5269
1662480000000|2022-09-06 16:00:00|6052.7|6050.9|6044.2|6042.4|6054.3|6052.5|6040.4|6038|4215
1662483600000|2022-09-06 17:00:00|6044.3|6042.5|6039.6|6037.8|6045.1|6043.3|6036.1|6034.3|3467
1662487200000|2022-09-06 18:00:00|6039.4|6037.6|6040.1|6038.3|6044.1|6042.3|6037.6|6035.8|3728
1662490800000|2022-09-06 19:00:00|6040.6|6037.6|6039.6|6037.8|6044.1|6042.2|6036.7|6034.9|3299
1662494400000|2022-09-06 20:00:00|6039.5|6037.7|6040.5|6036.5|6042.5|6039.8|6036.4|6034.6|1754
1662498000000|2022-09-06 21:00:00|6051|6047|6042.7|6038.7|6051.8|6047.8|6037.3|6033.3|1927
1662501600000|2022-09-06 22:00:00|6042.6|6038.6|6033.9|6030.9|6043.9|6040.9|6032.1|6029.1|2249
1662505200000|2022-09-06 23:00:00|6033.8|6030.8|6033.3|6031.5|6038.7|6036.3|6031.6|6028.6|3225
1662508800000|2022-09-07 00:00:00|6033.8|6030.8|6017.3|6015.5|6036.4|6034.4|6016|6013.9|4352
1662512400000|2022-09-07 01:00:00|6017.1|6015.3|6015.8|6014|6017.9|6015.9|6010|6007.5|4388
1662516000000|2022-09-07 02:00:00|6015.9|6014.1|6009.3|6006.3|6018.1|6016.3|6002.2|6000.3|4076
1662519600000|2022-09-07 03:00:00|6009.4|6006.4|6001|5999.2|6011.2|6009.2|5998.7|5995.8|3804
1662523200000|2022-09-07 04:00:00|6000.8|5999|6011.4|6009.6|6015.2|6012.5|5997.4|5995.3|3850
1662526800000|2022-09-07 05:00:00|6011.6|6009.8|6011.3|6009.5|6019.1|6017.2|6009.3|6007.4|3603
1662530400000|2022-09-07 06:00:00|6012|6009|6020.8|6019|6024.2|6022.4|6004.6|6002.2|4588
1662534000000|2022-09-07 07:00:00|6021.1|6019.3|6031.1|6028.1|6034.4|6031.9|6008.9|6007.1|4884
1662537600000|2022-09-07 08:00:00|6031|6028|6032.8|6031|6036.5|6034.3|6022.6|6020.3|4406
1662541200000|2022-09-07 09:00:00|6032.9|6031.1|6038.6|6036.8|6039.2|6037.2|6025.6|6023.8|4038
1662544800000|2022-09-07 10:00:00|6038.4|6036.6|6024.3|6022.5|6042|6039.5|6023.7|6021.6|4015
1662548400000|2022-09-07 11:00:00|6024.2|6022.4|6007.1|6004.1|6027.9|6025.7|6006|6003.4|4965
1662552000000|2022-09-07 12:00:00|6007|6004|6013.5|6011.7|6015|6012.6|6004.3|6002.5|4525
1662555600000|2022-09-07 13:00:00|6013.4|6011.6|6018.6|6016.8|6028.9|6026.6|6009|6007.2|4971
1662559200000|2022-09-07 14:00:00|6018.7|6016.9|6032.7|6030.9|6040.7|6038.9|6012|6010.2|5851
1662562800000|2022-09-07 15:00:00|6032.9|6031.1|6033.5|6031.7|6038.6|6036.8|6028.7|6026.3|4101
1662566400000|2022-09-07 16:00:00|6033.6|6031.8|6047.9|6046.1|6050.5|6048.1|6031|6029.2|3760
1662570000000|2022-09-07 17:00:00|6048|6046.2|6066.8|6063.8|6071.4|6069.1|6047.8|6046|4262
1662573600000|2022-09-07 18:00:00|6067.1|6064.1|6059.8|6058|6068.1|6066.1|6059.2|6057.4|3140
1662577200000|2022-09-07 19:00:00|6059.7|6057.9|6077.5|6074.5|6077.5|6075.1|6059.2|6057.2|3150
1662580800000|2022-09-07 20:00:00|6076.9|6075.1|6077.8|6074.2|6078.5|6076.1|6072.4|6069.9|1953
1662584400000|2022-09-07 21:00:00|6077|6073|6077.6|6073.6|6086.6|6082.6|6074.6|6070.6|2116
1662588000000|2022-09-07 22:00:00|6077.7|6073.7|6073.6|6070.6|6080.9|6077.9|6070.7|6068.2|2194
1662591600000|2022-09-07 23:00:00|6073.5|6070.5|6063.8|6062|6073.7|6071.1|6062.2|6060.1|2360
1662595200000|2022-09-08 00:00:00|6063.9|6062.1|6051.8|6050|6066.3|6064.5|6051|6049.2|3098
1662598800000|2022-09-08 01:00:00|6051.9|6050.1|6048.4|6046.6|6060.3|6058.5|6047.1|6044.8|3853
1662602400000|2022-09-08 02:00:00|6048.3|6046.5|6053.6|6050.6|6057.4|6055.6|6046.8|6045|2890
1662606000000|2022-09-08 03:00:00|6053|6051.2|6043.9|6042.1|6053.5|6051.5|6038.1|6035.1|3909
1662609600000|2022-09-08 04:00:00|6043.8|6042|6049.7|6047.9|6054.4|6052.6|6043.4|6041.1|2910
1662613200000|2022-09-08 05:00:00|6049.8|6048|6059.1|6057.3|6061.8|6059|6047.5|6045.7|3181
1662616800000|2022-09-08 06:00:00|6059.7|6056.7|6066.7|6064.9|6071.3|6069.5|6054|6052.2|4161
1662620400000|2022-09-08 07:00:00|6067|6065.2|6043.2|6041.4|6071.3|6069.5|6041.7|6039.9|4492
1662624000000|2022-09-08 08:00:00|6043.4|6041.6|6044|6042.2|6050.6|6048.8|6037.6|6035.8|4045
1662627600000|2022-09-08 09:00:00|6044.1|6042.3|6042.9|6041.1|6046.3|6044.5|6034.5|6032.2|3014
1662631200000|2022-09-08 10:00:00|6042.7|6040.9|6056.1|6054.3|6060.2|6058|6036.8|6035|3537
1662634800000|2022-09-08 11:00:00|6056|6054.2|6075|6073.2|6078.9|6076.8|6053.6|6051.8|4009
1662638400000|2022-09-08 12:00:00|6074.9|6073.1|6047.2|6045.4|6078.3|6076|6045.5|6043.3|6713
1662642000000|2022-09-08 13:00:00|6047.1|6044.1|6042.7|6040.9|6056.9|6054.5|6032.3|6030|7300
1662645600000|2022-09-08 14:00:00|6042.9|6041.1|6047.7|6045.9|6048.9|6047.1|6032.8|6030.1|5714
1662649200000|2022-09-08 15:00:00|6047.6|6045.8|6045.5|6043.7|6059.4|6057.6|6043.7|6041.9|4035
1662652800000|2022-09-08 16:00:00|6045.7|6043.9|6039.8|6038|6049|6047.2|6032.7|6030.5|4611
1662656400000|2022-09-08 17:00:00|6040|6038.2|6057.4|6055.6|6067.1|6065.3|6037.5|6035.7|4013
1662660000000|2022-09-08 18:00:00|6057.5|6055.7|6050.6|6048.8|6061.3|6059.2|6050.3|6048|3716
1662663600000|2022-09-08 19:00:00|6050.7|6048.9|6053.3|6051.5|6055.6|6053.8|6048.3|6046.5|2859
1662667200000|2022-09-08 20:00:00|6053.2|6051.4|6056.1|6053.1|6056.6|6054|6051.9|6049.9|1614
1662670800000|2022-09-08 21:00:00|6063.5|6059.5|6055.8|6051.8|6064.3|6060.3|6052.5|6048.5|1968
1662674400000|2022-09-08 22:00:00|6055.5|6051.5|6063.4|6060.4|6065.3|6062.7|6052.1|6048.1|1891
1662678000000|2022-09-08 23:00:00|6063.5|6060.5|6070.8|6069|6071.4|6069.6|6061.7|6059.3|2085
1662681600000|2022-09-09 00:00:00|6070.9|6069.1|6083.7|6081.9|6089.5|6087.7|6068|6066.2|3323
1662685200000|2022-09-09 01:00:00|6083.6|6081.8|6084.3|6082.5|6090.5|6088.7|6080|6077.9|3284
1662688800000|2022-09-09 02:00:00|6084.7|6081.7|6098.2|6096.4|6099.7|6097.6|6083.8|6081.4|2932
1662692400000|2022-09-09 03:00:00|6098.1|6096.3|6105.8|6104|6109.5|6107.3|6093.7|6091.9|3177
1662696000000|2022-09-09 04:00:00|6105.9|6104.1|6110.5|6107.5|6112.7|6110.2|6101.8|6099.5|3612
1662699600000|2022-09-09 05:00:00|6110.7|6107.7|6102.5|6100.7|6112.7|6110.3|6101.6|6099.6|3045
1662703200000|2022-09-09 06:00:00|6102.8|6101|6110.3|6108.5|6111.2|6109|6096.8|6094.6|4042
1662706800000|2022-09-09 07:00:00|6110|6108.2|6130.1|6128.3|6132.4|6130|6109.1|6107|5204
1662710400000|2022-09-09 08:00:00|6130|6128.2|6147.4|6145.6|6154|6151.6|6126.6|6124.6|4839
1662714000000|2022-09-09 09:00:00|6147.5|6145.7|6134.4|6132.6|6148.5|6146.7|6130.7|6128.8|4218
1662717600000|2022-09-09 10:00:00|6134.7|6132.9|6129.8|6128|6143.9|6142.1|6129.2|6127.4|3796
1662721200000|2022-09-09 11:00:00|6129.7|6127.9|6100|6098.2|6130.6|6128.8|6097.7|6095.9|4205
1662724800000|2022-09-09 12:00:00|6100.1|6098.3|6114.8|6113|6118.3|6115.6|6096.7|6094.4|4801
1662728400000|2022-09-09 13:00:00|6114.9|6113.1|6108.4|6106.6|6122.1|6119.6|6101.9|6099.5|5552
1662732000000|2022-09-09 14:00:00|6109|6106|6108|6106.2|6123.8|6122|6105|6103.2|5306
1662735600000|2022-09-09 15:00:00|6108.6|6105.6|6114.2|6112.4|6115.4|6113.6|6101.7|6099.9|3934
1662739200000|2022-09-09 16:00:00|6114.1|6112.3|6114.9|6113.1|6115.1|6113.3|6105.3|6102.9|3773
1662742800000|2022-09-09 17:00:00|6114.5|6112.7|6104.9|6103.1|6115.1|6112.8|6103.3|6101.4|2681
1662746400000|2022-09-09 18:00:00|6105|6103.2|6105.8|6102.8|6108|6105.7|6099.8|6098|2852
1662750000000|2022-09-09 19:00:00|6105.9|6102.9|6106.7|6104.9|6110.9|6108.6|6104.5|6101.9|2610
1662753600000|2022-09-09 20:00:00|6106.5|6104.7|6107.5|6103.9|6109.2|6106.8|6102.2|6099.2|2120
1662926400000|2022-09-11 20:00:00|6066.7|6056.7|6090.6|6080.6|6095|6085|6057.7|6047.7|528
1662930000000|2022-09-11 21:00:00|6090.8|6080.8|6109.4|6105.4|6109.9|6105.9|6088.9|6078.9|1868
1662933600000|2022-09-11 22:00:00|6109.5|6105.5|6108|6104.7|6114.6|6111.1|6105.6|6102.6|1219