1580774400000|2020-02-04 00:00:00|9659.1|9657.6|9660.3|9658.8|9663.6|9661.6|9657.6|9655.6|2046
1580778000000|2020-02-04 01:00:00|9660.2|9658.7|9669.1|9667.6|9670.4|9668.6|9658.3|9656.4|4030
1580781600000|2020-02-04 02:00:00|9669|9667.5|9669.6|9668.1|9671|9669.5|9668|9666.2|3024
1580785200000|2020-02-04 03:00:00|9669.7|9668.2|9668.8|9667.3|9673.9|9672.2|9666|9664.5|3796
1580788800000|2020-02-04 04:00:00|9668.7|9667.2|9667.3|9665.8|9670.2|9668.2|9666.1|9664.6|2091
1580792400000|2020-02-04 05:00:00|9667.2|9665.7|9673|9671.5|9675.7|9673.8|9666.6|9664.9|2148
1580796000000|2020-02-04 06:00:00|9673.1|9671.6|9681|9679.5|9682.7|9681.2|9669.9|9668.4|3211
1580799600000|2020-02-04 07:00:00|9681.1|9679.6|9685.2|9683.7|9685.7|9684.2|9674.5|9673|4225
1580803200000|2020-02-04 08:00:00|9685.5|9684|9686.3|9684.8|9695.7|9694.2|9683.7|9682.2|5154
1580806800000|2020-02-04 09:00:00|9686.2|9684.7|9686.4|9684.9|9695.2|9693.7|9683|9681.5|4466
1580810400000|2020-02-04 10:00:00|9686.5|9685|9679.9|9678.4|9691.4|9689.9|9679.7|9678.2|3190
1580814000000|2020-02-04 11:00:00|9680|9678.5|9686|9684.5|9686.8|9685.3|9677.7|9676.2|2472
1580817600000|2020-02-04 12:00:00|9685.9|9684.4|9692.1|9690.6|9694.6|9693.1|9685.8|9684.3|3008
1580821200000|2020-02-04 13:00:00|9692.2|9690.7|9694.2|9692.7|9694.9|9693.4|9684.3|9682.8|3377
1580824800000|2020-02-04 14:00:00|9694.3|9692.8|9694.3|9691.9|9700.1|9698.6|9688.3|9686.8|4476
1580828400000|2020-02-04 15:00:00|9694.4|9692|9699|9697.5|9700.6|9699.1|9688.3|9686.8|4460
1580832000000|2020-02-04 16:00:00|9699.1|9697.6|9694.4|9692.9|9705.1|9703.6|9694.2|9692.7|3617
1580835600000|2020-02-04 17:00:00|9694.3|9692.8|9698.1|9696.6|9702.6|9701.1|9693.4|9691.9|3816
1580839200000|2020-02-04 18:00:00|9698.3|9696.8|9697.5|9696|9700|9698.5|9693.3|9691.8|2454
1580842800000|2020-02-04 19:00:00|9697.6|9696.1|9697.4|9695.9|9699.8|9698.3|9696.3|9694.8|2577
1580846400000|2020-02-04 20:00:00|9697.3|9695.8|9692.2|9690.7|9697.5|9696|9691.2|9689.7|2678
1580850000000|2020-02-04 21:00:00|9692.3|9690.8|9694.9|9692|9695.6|9693.5|9690.4|9688.9|1293
1580853600000|2020-02-04 22:00:00|9694.7|9692.3|9693.5|9690.4|9701.3|9693.7|9691.8|9689.3|2482
1580857200000|2020-02-04 23:00:00|9693.6|9690.5|9694.4|9692|9695.2|9693|9691.5|9689.2|1026
1580860800000|2020-02-05 00:00:00|9693.9|9692.4|9692.2|9690.7|9697.4|9695.9|9690.1|9688.4|2488
1580864400000|2020-02-05 01:00:00|9692.1|9690.6|9698.2|9695.8|9698.2|9696.3|9691.1|9689.2|2839
1580868000000|2020-02-05 02:00:00|9698.1|9695.7|9699.7|9697.3|9700.5|9699|9695.9|9694.1|2472
1580871600000|2020-02-05 03:00:00|9699.8|9697.4|9696.1|9694.6|9699.9|9698|9694.9|9693.4|1931
1580875200000|2020-02-05 04:00:00|9696|9694.5|9697.7|9696.2|9699.7|9698.2|9696|9694.5|1369
1580878800000|2020-02-05 05:00:00|9697.6|9696.1|9691.1|9689.6|9698|9696.5|9690.1|9688.6|1938
1580882400000|2020-02-05 06:00:00|9691|9689.5|9695.1|9693.6|9697.9|9696.1|9690.9|9689.4|2878
1580886000000|2020-02-05 07:00:00|9694.7|9693.2|9687.7|9686.2|9695.2|9693.4|9686.2|9684.7|2543
1580889600000|2020-02-05 08:00:00|9687.6|9686.1|9698.2|9696.7|9706.1|9704.2|9678.9|9677.3|7945
1580893200000|2020-02-05 09:00:00|9698.3|9696.8|9726.8|9725.3|9727.1|9725.6|9696.2|9694.7|6187
1580896800000|2020-02-05 10:00:00|9726.9|9725.4|9730.2|9728.7|9732.1|9730.6|9719.4|9717.9|4432
1580900400000|2020-02-05 11:00:00|9730.3|9728.8|9716.3|9714.8|9731.7|9730.2|9713.8|9712.3|4783
1580904000000|2020-02-05 12:00:00|9716.1|9714.6|9724.1|9722.6|9728.3|9726.8|9713.6|9712.1|3434
1580907600000|2020-02-05 13:00:00|9724.3|9722.8|9731.3|9729.8|9738|9736.5|9722.3|9719|4225
1580911200000|2020-02-05 14:00:00|9731.4|9729.9|9743.8|9741.4|9747.4|9745.9|9726.3|9724.8|4754
1580914800000|2020-02-05 15:00:00|9743.5|9741.1|9732|9730.5|9748.6|9747.1|9723|9721.5|7009
1580918400000|2020-02-05 16:00:00|9732.1|9730.6|9730.5|9729|9733.6|9732.1|9722.5|9721|3818
1580922000000|2020-02-05 17:00:00|9730.4|9728.9|9733.9|9732.4|9734.4|9732.9|9728.3|9726.8|3159
1580925600000|2020-02-05 18:00:00|9733.8|9732.3|9733.4|9731.9|9735.2|9733.7|9731.4|9729.9|2132
1580929200000|2020-02-05 19:00:00|9733.5|9732|9739.6|9738.1|9740.5|9739|9733.2|9731.7|2292
1580932800000|2020-02-05 20:00:00|9739.7|9738.2|9736.6|9735.1|9739.7|9738.2|9734.3|9732.8|2543
1580936400000|2020-02-05 21:00:00|9736.4|9734.9|9735.8|9733.4|9739.6|9738.1|9734.6|9730.7|1420
1580940000000|2020-02-05 22:00:00|9735.9|9733.5|9738.1|9735.5|9738.9|9735.6|9735.9|9733.3|1285
1580943600000|2020-02-05 23:00:00|9737.8|9735|9735.4|9733.9|9738.4|9736.1|9734.6|9731|1065
1580947200000|2020-02-06 00:00:00|9735.3|9733.8|9740.4|9738|9741|9739.5|9735.1|9733.3|1606
1580950800000|2020-02-06 01:00:00|9740.3|9737.9|9735.2|9733.7|9742.4|9740.9|9734.8|9733.3|3910
1580954400000|2020-02-06 02:00:00|9735.1|9733.6|9738.2|9736.7|9739.6|9737.8|9734.2|9732.7|2311
1580958000000|2020-02-06 03:00:00|9738.3|9736.8|9741.2|9739.7|9742.1|9740.6|9738|9736.5|2152
1580961600000|2020-02-06 04:00:00|9741.3|9739.8|9744.5|9743|9745.9|9744.4|9740.4|9738.9|2948
1580965200000|2020-02-06 05:00:00|9744.4|9742.9|9740.7|9739.2|9746|9744.5|9740.1|9738.6|2673
1580968800000|2020-02-06 06:00:00|9740.6|9739.1|9738.8|9736.4|9748|9746.5|9734.1|9732.6|2646
1580972400000|2020-02-06 07:00:00|9740.1|9736.6|9740.2|9738.7|9741.1|9739.6|9733|9731.5|2916
1580976000000|2020-02-06 08:00:00|9740.1|9738.6|9748.6|9747.1|9749.4|9747.9|9733.4|9731.9|4575
1580979600000|2020-02-06 09:00:00|9748.7|9747.2|9746.9|9745.4|9750.4|9748.9|9731.8|9730.3|4674
1580983200000|2020-02-06 10:00:00|9747|9745.5|9739.8|9738.3|9747.5|9746|9736.8|9735.3|3592
1580986800000|2020-02-06 11:00:00|9739.7|9738.2|9746.5|9745|9748.3|9746.8|9737.3|9735.8|2781
1580990400000|2020-02-06 12:00:00|9746.4|9744.9|9740.7|9739.2|9748.7|9747.2|9739.6|9738.1|2601
1580994000000|2020-02-06 13:00:00|9740.6|9739.1|9742.6|9741.1|9746.3|9744.8|9736.9|9735.4|3096
1580997600000|2020-02-06 14:00:00|9742.8|9741.3|9751|9749.5|9752.5|9751|9738.4|9736.9|4297
1581001200000|2020-02-06 15:00:00|9751.5|9750|9749.2|9747.7|9756.7|9755.2|9745.9|9744.4|5654
1581004800000|2020-02-06 16:00:00|9749.3|9747.8|9751.8|9750.3|9756.5|9755|9746.4|9744.9|3793
1581008400000|2020-02-06 17:00:00|9751.9|9750.4|9753|9751.5|9755.3|9753.8|9750.2|9748.7|3131
1581012000000|2020-02-06 18:00:00|9753.1|9751.6|9755.1|9753.6|9756.5|9755|9750.3|9748.8|2240
1581015600000|2020-02-06 19:00:00|9755|9753.5|9754.2|9752.7|9757.3|9755.8|9753.7|9752.2|2220
1581019200000|2020-02-06 20:00:00|9754.1|9752.6|9750.1|9748.6|9754.2|9752.7|9747.3|9745.8|2318
1581022800000|2020-02-06 21:00:00|9750.2|9748.7|9749.2|9744.1|9750.4|9748.9|9746.2|9743.9|1273
1581026400000|2020-02-06 22:00:00|9750|9744.5|9748.8|9744.5|9756.4|9749|9747.3|9742.9|3562
1581030000000|2020-02-06 23:00:00|9748.4|9745.1|9747.8|9746.3|9749.5|9747.1|9746.9|9744.8|922
1581033600000|2020-02-07 00:00:00|9748|9746.5|9743.5|9741.1|9752.3|9750.3|9741.6|9739.7|1660
1581037200000|2020-02-07 01:00:00|9743.4|9741|9743.4|9741.9|9745.8|9744.3|9740.4|9738.9|3773
1581040800000|2020-02-07 02:00:00|9743.5|9742|9741.9|9740.4|9745.2|9743.7|9741.5|9740|2465
1581044400000|2020-02-07 03:00:00|9742|9740.5|9745|9743.5|9745.2|9743.7|9741.6|9740.1|2024
1581048000000|2020-02-07 04:00:00|9745.1|9743.6|9746.2|9744.7|9748.7|9746.4|9741.6|9739.9|2358
1581051600000|2020-02-07 05:00:00|9746.1|9744.6|9746|9744.5|9747.1|9745.6|9744.3|9742.8|1962
1581055200000|2020-02-07 06:00:00|9745.9|9744.4|9753.6|9752.1|9754.7|9753.2|9744.1|9742.6|3318
1581058800000|2020-02-07 07:00:00|9753.8|9752.3|9757.5|9756|9757.6|9756.1|9749.6|9748.1|4598
1581062400000|2020-02-07 08:00:00|9757.9|9756.4|9760.1|9758.6|9761.5|9760|9751.5|9750|5739
1581066000000|2020-02-07 09:00:00|9760|9758.5|9760.1|9758.6|9767.1|9765.6|9756.3|9754.8|4302
1581069600000|2020-02-07 10:00:00|9760|9758.5|9758.6|9757.1|9763.1|9761.6|9752.4|9750.9|4866
1581073200000|2020-02-07 11:00:00|9758.7|9757.2|9767.6|9766.1|9770.7|9769.2|9758|9756.5|3200
1581076800000|2020-02-07 12:00:00|9767.7|9766.2|9763.3|9761.8|9771|9769.5|9763.2|9761.7|2570
1581080400000|2020-02-07 13:00:00|9763.4|9761.9|9764.4|9762.9|9772.8|9769.5|9751.7|9750.2|6530
1581084000000|2020-02-07 14:00:00|9764.4|9762.9|9744.9|9742.5|9770.3|9768.8|9742.1|9740.6|6603
1581087600000|2020-02-07 15:00:00|9745.2|9742.8|9764.2|9762.7|9767.3|9765.7|9741.8|9740.3|6157
1581091200000|2020-02-07 16:00:00|9764.3|9762.8|9778.6|9777.1|9780.7|9779.2|9761.7|9760.2|4115
1581094800000|2020-02-07 17:00:00|9778.5|9777|9777.6|9776.1|9782.2|9780.7|9775.5|9774|2828
1581098400000|2020-02-07 18:00:00|9777.5|9776|9774.9|9773.4|9778|9776.5|9773.6|9772.1|2403
1581102000000|2020-02-07 19:00:00|9775|9773.5|9773.6|9772.1|9775.5|9774|9769.6|9768.1|2942
1581105600000|2020-02-07 20:00:00|9774.2|9772.7|9775.8|9774.3|9776.2|9774.7|9772.8|9771.3|2534
1581109200000|2020-02-07 21:00:00|9775.7|9774.2|9777.5|9774.7|9780.1|9776.2|9775|9773|1502
1581282000000|2020-02-09 21:00:00|9776|9760|9777.7|9761.7|9779.6|9767.2|9770.3|9759.8|139
1581285600000|2020-02-09 22:00:00|9777.3|9761.3|9772.2|9769.3|9781.6|9774.2|9769.5|9761|1638
1581289200000|2020-02-09 23:00:00|9772.4|9769|9767.4|9765.9|9781.6|9777.4|9763.9|9762.1|4358
1581292800000|2020-02-10 00:00:00|9767.6|9766.1|9765.3|9763.8|9770.7|9768.8|9764.7|9762.9|3360
1581296400000|2020-02-10 01:00:00|9765.4|9763.9|9774.7|9772.3|9777|9775.1|9765.4|9763.9|4527
1581300000000|2020-02-10 02:00:00|9774.6|9772.2|9778.2|9776.7|9784|9782.3|9771.7|9769.9|4099
1581303600000|2020-02-10 03:00:00|9778.1|9776.6|9772.7|9771.2|9779.1|9777.6|9772.5|9771|2519
1581307200000|2020-02-10 04:00:00|9772.6|9771.1|9768|9766.5|9773.2|9771.6|9767.8|9766.3|2129
1581310800000|2020-02-10 05:00:00|9767.9|9766.4|9772.9|9771.4|9773.3|9771.8|9767.8|9766.3|2004
1581314400000|2020-02-10 06:00:00|9772.8|9771.3|9778.7|9776.3|9778.8|9776.9|9771.6|9770.1|2626
1581318000000|2020-02-10 07:00:00|9778.8|9776.4|9776.2|9774.7|9783.4|9781.9|9774|9772.5|3682
1581321600000|2020-02-10 08:00:00|9776.3|9774.8|9774.6|9773.1|9784.8|9783.3|9767.8|9766.3|4450
1581325200000|2020-02-10 09:00:00|9774.5|9773|9776.2|9774.7|9780.2|9778.7|9770.9|9769.4|3903
1581328800000|2020-02-10 10:00:00|9776.1|9774.6|9776.7|9775.2|9778.6|9777.1|9772.1|9770.6|3455
1581332400000|2020-02-10 11:00:00|9776.6|9775.1|9779.2|9777.7|9780.9|9779.4|9775.2|9773.7|3667
1581336000000|2020-02-10 12:00:00|9779.1|9777.6|9778.7|9777.2|9783.8|9782.3|9772.4|9770.9|4388
1581339600000|2020-02-10 13:00:00|9778.8|9777.3|9780.5|9779|9783|9781.5|9769.7|9768.2|4452
1581343200000|2020-02-10 14:00:00|9780.4|9778.9|9772.6|9771.1|9781.6|9780.1|9767.6|9766.1|5051
1581346800000|2020-02-10 15:00:00|9772.5|9771|9771.6|9770.1|9778|9776.5|9765|9763.5|4784
1581350400000|2020-02-10 16:00:00|9771.9|9770.4|9779.3|9777.8|9782.1|9780.6|9770|9768.5|3807
1581354000000|2020-02-10 17:00:00|9779.4|9777.9|9775.7|9774.2|9779.6|9778.1|9770|9768.5|3773
1581357600000|2020-02-10 18:00:00|9775.8|9774.3|9770.6|9769.1|9776.8|9775.3|9769.8|9768.3|2726
1581361200000|2020-02-10 19:00:00|9770.7|9769.2|9770.7|9769.2|9771.5|9770|9766.8|9765.3|2301
1581364800000|2020-02-10 20:00:00|9770.8|9769.3|9773.5|9771.1|9775.5|9774|9769.1|9767.6|3342
1581368400000|2020-02-10 21:00:00|9773.6|9771.2|9774.3|9771.9|9776.4|9774.4|9772.2|9770.7|2030
1581372000000|2020-02-10 22:00:00|9774.5|9771.8|9773.3|9769.7|9777.4|9772.7|9772.3|9767.5|3542
1581375600000|2020-02-10 23:00:00|9773.1|9770|9775.5|9773.1|9776.6|9774.8|9772.6|9770|2435
1581379200000|2020-02-11 00:00:00|9775.1|9773.6|9778.9|9777.4|9779.6|9777.6|9774.6|9772.8|2451
1581382800000|2020-02-11 01:00:00|9779|9777.5|9779.9|9778.4|9780.9|9779.3|9777.6|9775.8|3848
1581386400000|2020-02-11 02:00:00|9780|9778.5|9783.2|9781.7|9785.4|9783.5|9779.5|9777.5|2805
1581390000000|2020-02-11 03:00:00|9783.4|9781.9|9783.8|9782.3|9785.2|9783.5|9781.6|9780|2501
1581393600000|2020-02-11 04:00:00|9783.9|9782.4|9784.2|9782.7|9785.7|9784.2|9782.9|9780.9|2374
1581397200000|2020-02-11 05:00:00|9784.3|9782.8|9786.7|9785.2|9788.1|9786.3|9783.2|9781.7|2300
1581400800000|2020-02-11 06:00:00|9786.8|9785.3|9786.2|9783.8|9788.6|9787.1|9785.3|9783.4|3166
1581404400000|2020-02-11 07:00:00|9785|9783.5|9779.1|9777.6|9785.8|9784.1|9777.1|9775.6|3842
1581408000000|2020-02-11 08:00:00|9778.9|9777.4|9774.2|9772.7|9786.1|9784.6|9773.6|9772.1|4646
1581411600000|2020-02-11 09:00:00|9774.3|9772.8|9773.5|9772|9776.9|9775.4|9765.8|9764.3|4216
1581415200000|2020-02-11 10:00:00|9773.6|9772.1|9775|9773.5|9776.7|9775.2|9768.9|9767.4|3762
1581418800000|2020-02-11 11:00:00|9774.9|9773.4|9779.2|9777.7|9783.5|9782|9771.4|9769.9|3370
1581422400000|2020-02-11 12:00:00|9779.1|9777.6|9782.8|9781.3|9783.7|9782.2|9774.1|9772.6|3558
1581426000000|2020-02-11 13:00:00|9782.7|9781.2|9786.8|9785.3|9789.8|9788.3|9781|9779.5|5379
1581429600000|2020-02-11 14:00:00|9786.9|9785.4|9775|9773.5|9788|9786.5|9770.2|9768.7|5986
1581433200000|2020-02-11 15:00:00|9775.1|9773.6|9772|9770.5|9781.8|9780|9770.2|9768.4|5810
1581436800000|2020-02-11 16:00:00|9771.8|9770.3|9762.5|9761|9773.9|9772|9758.7|9756.6|5038
1581440400000|2020-02-11 17:00:00|9762.6|9761.1|9756.7|9755.2|9763.2|9761.3|9753|9751|4136
1581444000000|2020-02-11 18:00:00|9756.8|9755.3|9754.8|9753.3|9762|9760.5|9753|9751.4|3388
1581447600000|2020-02-11 19:00:00|9754.6|9753.1|9755.1|9753.6|9757.7|9755.9|9751.7|9749.8|3351
1581451200000|2020-02-11 20:00:00|9755.2|9753.7|9755.7|9753.3|9758.2|9756.5|9754|9752.5|2747
1581454800000|2020-02-11 21:00:00|9755.2|9753.7|9759.8|9757.4|9759.9|9757.6|9754.4|9752.9|2207
1581458400000|2020-02-11 22:00:00|9759.9|9757.5|9758.1|9754.9|9766.6|9757.8|9755.9|9748.7|3885
1581462000000|2020-02-11 23:00:00|9757.5|9755|9758.9|9756.5|9759.6|9757.2|9756.4|9754.3|1250
1581465600000|2020-02-12 00:00:00|9760.1|9757.7|9758.8|9756.4|9761|9759|9756|9754.1|4086
1581469200000|2020-02-12 01:00:00|9758.7|9756.3|9753.4|9751|9759.7|9757.6|9751.6|9749.8|3940
1581472800000|2020-02-12 02:00:00|9753.5|9751.1|9753.8|9751.4|9756.5|9754.6|9750.8|9748.9|3439
1581476400000|2020-02-12 03:00:00|9753.3|9751.8|9753.7|9751.3|9754.8|9752.8|9751.3|9749.3|2431
1581480000000|2020-02-12 04:00:00|9753.8|9751.4|9757.4|9755|9758.1|9756.1|9753.2|9751.2|2261
1581483600000|2020-02-12 05:00:00|9757.3|9754.9|9758.7|9756.3|9759.5|9757.1|9753.4|9751.5|2949
1581487200000|2020-02-12 06:00:00|9758.6|9756.2|9761.3|9758.9|9762.3|9760.3|9757.9|9755.9|3150
1581490800000|2020-02-12 07:00:00|9761.4|9759|9760.1|9758.6|9765.5|9763.3|9757.8|9755.9|4235
1581494400000|2020-02-12 08:00:00|9760.5|9758.1|9759.8|9758.3|9763.9|9762.4|9753.8|9752.1|5414
1581498000000|2020-02-12 09:00:00|9759.7|9758.2|9746.2|9743.8|9760.3|9758.8|9741.9|9740.4|4788
1581501600000|2020-02-12 10:00:00|9746.3|9743.9|9748.5|9747|9750|9748|9741.8|9740|4959
1581505200000|2020-02-12 11:00:00|9748.6|9747.1|9748.9|9747.4|9755.8|9753.8|9745.4|9743.8|4403
1581508800000|2020-02-12 12:00:00|9748.8|9747.3|9753.3|9751.8|9755.2|9753.4|9748.7|9747.2|3574
1581512400000|2020-02-12 13:00:00|9753.4|9751.9|9759.2|9756.8|9759.7|9758|9751.2|9749.5|3492
1581516000000|2020-02-12 14:00:00|9759.1|9756.7|9763.2|9760.8|9766.4|9764.5|9756|9754.3|4438
1581519600000|2020-02-12 15:00:00|9763.3|9760.9|9766.9|9765.4|9772.7|9771|9762|9760.1|5419
1581523200000|2020-02-12 16:00:00|9767|9765.5|9768.4|9766.9|9772.6|9770.7|9765.3|9763.8|4266
1581526800000|2020-02-12 17:00:00|9768.5|9767|9779.9|9777.5|9780.1|9778.6|9766.4|9764.9|4134
1581530400000|2020-02-12 18:00:00|9780|9777.6|9779.6|9777.2|9780.5|9778.7|9774.2|9772.7|3136
1581534000000|2020-02-12 19:00:00|9779.5|9777.1|9784.6|9783.1|9786.4|9784.7|9777.5|9776|3655
1581537600000|2020-02-12 20:00:00|9784.5|9783|9781.1|9778.7|9784.8|9783|9779.9|9778.1|3068
1581541200000|2020-02-12 21:00:00|9781|9778.6|9782.9|9780.5|9785.6|9783.5|9780.5|9778.6|2649
1581544800000|2020-02-12 22:00:00|9782.5|9780.1|9783.5|9780.4|9785.2|9782.2|9782|9778.1|3733
1581548400000|2020-02-12 23:00:00|9783.7|9781|9778|9775.6|9788.6|9786.2|9777.1|9774.7|3170
1581552000000|2020-02-13 00:00:00|9777.8|9775.4|9779.8|9777.4|9783.2|9781.2|9776.7|9774.3|3927
1581555600000|2020-02-13 01:00:00|9779.9|9777.5|9783|9780.6|9785.5|9783.5|9779.3|9777.2|3979
1581559200000|2020-02-13 02:00:00|9782.9|9780.5|9782.3|9780.8|9784|9782|9780.9|9778.8|3148
1581562800000|2020-02-13 03:00:00|9782.4|9780.9|9780.8|9778.4|9786|9783.9|9778.9|9776.6|4027
1581566400000|2020-02-13 04:00:00|9780.4|9778.9|9779.7|9777.3|9783.1|9781.3|9779.2|9777.3|2958
1581570000000|2020-02-13 05:00:00|9779.8|9777.4|9777.7|9775.3|9780.7|9778.6|9777|9775.2|2874
1581573600000|2020-02-13 06:00:00|9777.8|9775.4|9775.9|9773.5|9778.5|9776.4|9773.1|9771.3|3333
1581577200000|2020-02-13 07:00:00|9776|9773.6|9768.1|9766.6|9776.5|9774.2|9765.1|9762.9|4351
1581580800000|2020-02-13 08:00:00|9768.2|9766.7|9768.8|9766.4|9775|9773|9766.3|9764.8|4235
1581584400000|2020-02-13 09:00:00|9768.2|9766.7|9765.2|9763.7|9771.2|9769.6|9763.3|9761.2|3463
1581588000000|2020-02-13 10:00:00|9765.4|9763|9776|9774.5|9776.7|9774.7|9761.7|9759.7|3851
1581591600000|2020-02-13 11:00:00|9776.1|9774.6|9788.5|9787|9789.4|9787.4|9775.3|9773.8|3825
1581595200000|2020-02-13 12:00:00|9788.6|9787.1|9788|9786.5|9789.7|9788.2|9782.5|9780.5|4467
1581598800000|2020-02-13 13:00:00|9788.1|9786.6|9790.6|9789.1|9794.3|9792.8|9779.7|9777.3|3535
1581602400000|2020-02-13 14:00:00|9790.7|9789.2|9781.3|9779.8|9796.1|9794.3|9777.4|9775.6|4570
1581606000000|2020-02-13 15:00:00|9781.9|9779.5|9784.4|9782.9|9795.2|9793.4|9775.6|9773.4|5587
1581609600000|2020-02-13 16:00:00|9784.5|9783|9789.8|9788.3|9790.7|9788.8|9781.1|9779.2|4083
1581613200000|2020-02-13 17:00:00|9789.7|9788.2|9787|9785.5|9793.6|9792.1|9785.7|9784.2|3602
1581616800000|2020-02-13 18:00:00|9786.9|9785.4|9790.2|9788.7|9790.6|9789|9785.7|9784.1|3010
1581620400000|2020-02-13 19:00:00|9790.1|9788.6|9792.6|9791.1|9792.7|9791.2|9787.9|9785.9|2548
1581624000000|2020-02-13 20:00:00|9792.7|9791.2|9794.6|9793.1|9795.4|9793.8|9789.4|9787.9|3163
1581627600000|2020-02-13 21:00:00|9795.1|9792.7|9798.2|9791.3|9798.2|9794.6|9793.5|9791.3|1533
1581631200000|2020-02-13 22:00:00|9799.4|9790.7|9795.4|9789.2|9800.9|9791.9|9793.3|9783.8|3628
1581634800000|2020-02-13 23:00:00|9794.7|9790|9791.9|9789.5|9796.7|9793.2|9790.8|9788.4|2052
1581638400000|2020-02-14 00:00:00|9792.1|9789.7|9797.1|9794.7|9799.2|9797.4|9792.1|9789.7|3449
1581642000000|2020-02-14 01:00:00|9797.2|9794.8|9798.9|9796.5|9799.5|9797.1|9794|9791.6|3012
1581645600000|2020-02-14 02:00:00|9799.1|9796.7|9800.6|9798.2|9800.8|9798.7|9798.5|9796.3|1994
1581649200000|2020-02-14 03:00:00|9800.7|9798.3|9802|9800.5|9803.1|9801.3|9799.7|9797.8|2536
1581652800000|2020-02-14 04:00:00|9802.1|9800.6|9801.5|9799.1|9803.1|9801.1|9800.4|9798.2|1895
1581656400000|2020-02-14 05:00:00|9801.4|9799|9800.6|9798.2|9802.7|9800.7|9799.6|9797.7|1967
1581660000000|2020-02-14 06:00:00|9800.5|9798.1|9801.6|9799.2|9804.2|9802.4|9798.4|9796.4|2589
1581663600000|2020-02-14 07:00:00|9801.5|9799.1|9805.4|9803|9805.5|9803.6|9798.9|9797|3072
1581667200000|2020-02-14 08:00:00|9805|9802.6|9806.7|9804.3|9809.1|9807.4|9803.2|9801.5|2997
1581670800000|2020-02-14 09:00:00|9806.8|9804.4|9811.3|9808.9|9811.7|9809.3|9804.9|9803.2|3993
1581674400000|2020-02-14 10:00:00|9811.4|9809|9809|9807.5|9814.5|9813|9806.8|9805|3241
1581678000000|2020-02-14 11:00:00|9808.9|9807.4|9818.3|9815.9|9818.5|9816.8|9805.2|9803.1|3151
1581681600000|2020-02-14 12:00:00|9818.2|9815.8|9814.6|9813.1|9819.5|9817.6|9813.8|9811.9|3087
1581685200000|2020-02-14 13:00:00|9814.5|9813|9805.9|9804.4|9819.9|9818.1|9802.4|9800.7|4145
1581688800000|2020-02-14 14:00:00|9805.8|9804.3|9807.7|9805.3|9811.9|9810.1|9802.7|9800.7|4354
1581692400000|2020-02-14 15:00:00|9807.6|9805.2|9815.7|9814.2|9817.2|9815.7|9805.3|9803.3|4629
1581696000000|2020-02-14 16:00:00|9815.6|9814.1|9819.1|9817.6|9822.9|9821|9814.5|9813|3743
1581699600000|2020-02-14 17:00:00|9819.2|9817.7|9815.4|9813.9|9823|9821.5|9815|9813.4|3486
1581703200000|2020-02-14 18:00:00|9815.5|9814|9811.9|9810.4|9817.6|9815.9|9810.8|9809|2381
1581706800000|2020-02-14 19:00:00|9812|9810.5|9819.3|9817.8|9819.7|9818.1|9809.4|9807.9|2394
1581710400000|2020-02-14 20:00:00|9819.4|9817.9|9820.3|9818.8|9821.9|9820.1|9816.1|9814.3|2392
1581714000000|2020-02-14 21:00:00|9820.4|9818.9|9822.3|9819.8|9824|9821.1|9818.3|9816.2|2330
1581886800000|2020-02-16 21:00:00|9824|9812|9823.5|9812.4|9829.8|9815.8|9820.3|9806.6|60
1581890400000|2020-02-16 22:00:00|9824|9812|9820.6|9814.9|9826.1|9817.9|9817.9|9811|4367
1581894000000|2020-02-16 23:00:00|9820.7|9814.7|9818.6|9816.2|9823.6|9820.7|9816.7|9814.3|2597
1581897600000|2020-02-17 00:00:00|9818.5|9816.1|9821.2|9818.8|9822.1|9819.8|9815.9|9813.9|4329
1581901200000|2020-02-17 01:00:00|9821.3|9818.9|9823.6|9821.2|9824.1|9822|9820.3|9818.4|2858
1581904800000|2020-02-17 02:00:00|9823.7|9821.3|9825.1|9822.7|9825.4|9823.4|9821.5|9819.7|2225
1581908400000|2020-02-17 03:00:00|9825|9822.6|9824.1|9821.7|9828.3|9826|9823.5|9821.5|2299
1581912000000|2020-02-17 04:00:00|9824.2|9821.8|9824.1|9822.6|9825.1|9822.9|9821.5|9819.6|2611
1581915600000|2020-02-17 05:00:00|9824|9822.5|9823.5|9822|9824.8|9823|9822.2|9820.2|1971
1581919200000|2020-02-17 06:00:00|9823.4|9821.9|9823|9820.6|9824.5|9822.6|9821.3|9819.4|1870
1581922800000|2020-02-17 07:00:00|9823.1|9820.7|9820.8|9818.4|9823.4|9821.4|9816.8|9814.7|2771
1581926400000|2020-02-17 08:00:00|9820.9|9818.5|9816.2|9814.7|9821|9818.6|9815.4|9813.4|3498
1581930000000|2020-02-17 09:00:00|9816.3|9814.8|9818.2|9816.7|9819.8|9817.9|9814.7|9812.8|3349
1581933600000|2020-02-17 10:00:00|9818.1|9816.6|9818|9816.5|9819|9817.5|9814.7|9813|2484
1581937200000|2020-02-17 11:00:00|9818.1|9816.6|9819.5|9818|9821.1|9819.2|9816.6|9814.6|2764
1581940800000|2020-02-17 12:00:00|9819.6|9818.1|9821.5|9819.1|9822.7|9820.8|9817.6|9815.7|2528
1581944400000|2020-02-17 13:00:00|9821.6|9819.2|9817.5|9816|9822.7|9821|9814.6|9812.9|2187
1581948000000|2020-02-17 14:00:00|9817.9|9815.5|9816|9814.5|9818.7|9816.9|9814.3|9812.2|2508
1581951600000|2020-02-17 15:00:00|9816.1|9814.6|9819.4|9817.9|9820.3|9818.2|9814.5|9812.6|2852
1581955200000|2020-02-17 16:00:00|9819.5|9818|9813|9811.5|9820|9818|9811.5|9809.5|2160
1581958800000|2020-02-17 17:00:00|9813.1|9811.6|9813.6|9811.2|9814|9812.2|9809.8|9807.7|1762
1581962400000|2020-02-17 18:00:00|9813.5|9811.1|9811.7|9810.2|9814.1|9811.9|9810.9|9808.1|2141
1581966000000|2020-02-17 19:00:00|9811.6|9810.1|9810.9|9809.4|9812.4|9810.9|9809.4|9807.8|2301
1581969600000|2020-02-17 20:00:00|9810.7|9809.2|9810.4|9808.9|9812|9810.3|9809.7|9807.6|2460
1581973200000|2020-02-17 21:00:00|9810.3|9808.8|9809.4|9807|9812.4|9810.2|9809|9805.9|2618
1581976800000|2020-02-17 22:00:00|9809.3|9806.9|9808.2|9805.6|9811.6|9807.9|9807.4|9803.7|2917
1581980400000|2020-02-17 23:00:00|9808.3|9805.5|9808.8|9806.4|9810.7|9808.3|9807.1|9804.7|1853
1581984000000|2020-02-18 00:00:00|9808.9|9806.5|9814.6|9812.2|9816|9814|9808.1|9806.1|3384
1581987600000|2020-02-18 01:00:00|9814|9812.5|9813.4|9811|9815.5|9813.4|9810.8|9808.7|3883
1581991200000|2020-02-18 02:00:00|9813.5|9811.1|9808|9806.5|9815.1|9813.1|9807.1|9805.2|3660
1581994800000|2020-02-18 03:00:00|9808.1|9806.6|9805.1|9802.7|9808.7|9806.7|9803.7|9801.9|1989
1581998400000|2020-02-18 04:00:00|9805|9802.6|9806.8|9805.3|9807.4|9805.4|9804.5|9802.6|1723
1582002000000|2020-02-18 05:00:00|9807.2|9804.8|9806.2|9803.8|9807.9|9805.9|9804.4|9802.5|1799
1582005600000|2020-02-18 06:00:00|9805.7|9804.2|9805.9|9803.5|9806.3|9804.3|9802.2|9800.7|2487
1582009200000|2020-02-18 07:00:00|9806|9803.6|9802.6|9801.1|9806.3|9804.2|9797.4|9795.5|3998
1582012800000|2020-02-18 08:00:00|9802.7|9801.2|9808.3|9806.8|9811.5|9809.6|9801.9|9799.9|6129
1582016400000|2020-02-18 09:00:00|9808.1|9806.6|9809.6|9807.2|9812.2|9810.3|9802.9|9800.9|4534
1582020000000|2020-02-18 10:00:00|9809.5|9807.1|9810.8|9809.3|9813.5|9811.5|9806.6|9804.9|5376
1582023600000|2020-02-18 11:00:00|9810.9|9809.4|9810|9808.5|9811.3|9809.4|9804.9|9803|3401
1582027200000|2020-02-18 12:00:00|9809.9|9808.4|9820.8|9818.4|9821.8|9819.8|9809.9|9808.4|3882
1582030800000|2020-02-18 13:00:00|9820.9|9818.5|9828.2|9826.7|9834.6|9832.7|9816.4|9814.5|5402
1582034400000|2020-02-18 14:00:00|9828.1|9826.6|9830.4|9828|9840.4|9838.7|9827.7|9826|6068
1582038000000|2020-02-18 15:00:00|9830|9828.5|9816.6|9815.1|9830.7|9828.9|9814.5|9813|6006
1582041600000|2020-02-18 16:00:00|9816.7|9815.2|9815.6|9814.1|9816.7|9815.2|9808.5|9806.6|5053
1582045200000|2020-02-18 17:00:00|9815.5|9814|9824.3|9822.8|9825|9823.5|9814.4|9812.6|3307
1582048800000|2020-02-18 18:00:00|9824.4|9822.9|9826.2|9824.7|9827.1|9825.4|9822.7|9821|2831
1582052400000|2020-02-18 19:00:00|9826.1|9824.6|9830.5|9829|9832.4|9830.5|9825.3|9823.4|3031
1582056000000|2020-02-18 20:00:00|9830.7|9829.2|9829.6|9827.2|9833.7|9831.8|9828.7|9826.7|2561
1582059600000|2020-02-18 21:00:00|9829.2|9827.7|9833.4|9831|9834.8|9832.8|9829.2|9827.3|1939
1582063200000|2020-02-18 22:00:00|9833.5|9831.1|9831.6|9826.7|9834.5|9831.1|9828.9|9823|4593
1582066800000|2020-02-18 23:00:00|9831.5|9826.8|9833.5|9831.1|9834|9831.6|9831.1|9826.6|2892
1582070400000|2020-02-19 00:00:00|9833.6|9831.2|9831.5|9829.1|9836.8|9834.4|9830.1|9828|2297
1582074000000|2020-02-19 01:00:00|9831.4|9829|9828.8|9826.4|9832.2|9829.8|9827.1|9825.1|2515
1582077600000|2020-02-19 02:00:00|9828.7|9826.3|9834.5|9832.1|9835|9833.1|9828.1|9826.1|2852
1582081200000|2020-02-19 03:00:00|9834.6|9832.2|9834.2|9832.7|9834.8|9833|9830.9|9828.9|1815
1582084800000|2020-02-19 04:00:00|9834.6|9832.2|9833.7|9831.3|9835.7|9833.7|9833.3|9831.2|1693
1582088400000|2020-02-19 05:00:00|9833.8|9831.4|9833.5|9831.1|9835.5|9833.6|9831.9|9830|1548
1582092000000|2020-02-19 06:00:00|9833.6|9831.2|9832.8|9830.4|9835.4|9833.1|9831.8|9829.6|2053
1582095600000|2020-02-19 07:00:00|9833|9830.6|9829.5|9828|9835.9|9834.4|9829|9827.1|3838
1582099200000|2020-02-19 08:00:00|9829.4|9827.9|9833.5|9832|9834.3|9832.8|9827.5|9826|4745
1582102800000|2020-02-19 09:00:00|9833.6|9832.1|9837.1|9834.7|9839.1|9837.5|9831.3|9829.4|4627
1582106400000|2020-02-19 10:00:00|9837.2|9834.8|9839.1|9837.6|9840.6|9839.1|9834|9832.2|3569
1582110000000|2020-02-19 11:00:00|9839|9837.5|9842.5|9840.1|9845.5|9843.5|9838|9836.1|3692
1582113600000|2020-02-19 12:00:00|9842.4|9840|9830.3|9828.8|9843.4|9841.7|9829.7|9828|3753
1582117200000|2020-02-19 13:00:00|9830.4|9828.9|9836.2|9834.7|9842.4|9840.6|9830.2|9828.7|5371
1582120800000|2020-02-19 14:00:00|9836.3|9834.8|9841.9|9840.4|9845.4|9843.4|9833.9|9832.3|6376
1582124400000|2020-02-19 15:00:00|9841.8|9840.3|9835|9833.5|9844.6|9843.1|9832.9|9831.4|5567
1582128000000|2020-02-19 16:00:00|9835.1|9833.6|9839.9|9838.4|9842.2|9840.5|9831.4|9829.8|5972
1582131600000|2020-02-19 17:00:00|9840|9838.5|9841.7|9840.2|9845.4|9843.5|9838.7|9836.7|3716
1582135200000|2020-02-19 18:00:00|9841.8|9840.3|9842.2|9839.8|9845.4|9843.6|9839.9|9837.9|2510
1582138800000|2020-02-19 19:00:00|9842.4|9840|9844.7|9843.2|9845.9|9844.1|9838.5|9836.6|4514
1582142400000|2020-02-19 20:00:00|9844.6|9843.1|9837.9|9836.4|9845.4|9843.8|9837|9835.1|3744
1582146000000|2020-02-19 21:00:00|9838.3|9835.9|9841.3|9838.6|9841.6|9839.1|9837.2|9835.3|2405
1582149600000|2020-02-19 22:00:00|9841.4|9837.5|9839.2|9832.9|9845.2|9839.5|9838.1|9831.1|6221
1582153200000|2020-02-19 23:00:00|9839|9833.3|9838.1|9835.7|9840.9|9838.5|9837.1|9833.1|1814
1582156800000|2020-02-20 00:00:00|9838|9835.6|9826.6|9824.2|9843.3|9841.2|9825.3|9823.3|4179
1582160400000|2020-02-20 01:00:00|9826.7|9824.3|9831.4|9829|9833.8|9831.4|9824.1|9822|4560
1582164000000|2020-02-20 02:00:00|9831.5|9829.1|9834.1|9831.7|9835.5|9833.6|9828.7|9826.5|3915
1582167600000|2020-02-20 03:00:00|9834.2|9831.8|9838.4|9836|9839.8|9837.7|9832.9|9830.6|4105
1582171200000|2020-02-20 04:00:00|9838.5|9836.1|9838.8|9837.3|9841.5|9839.6|9837.6|9835.6|3320
1582174800000|2020-02-20 05:00:00|9839.3|9836.9|9837.5|9835.1|9840.6|9838.6|9835.5|9833.5|2242
1582178400000|2020-02-20 06:00:00|9837.4|9835|9844.2|9841.8|9844.3|9842.2|9835.9|9834|2940
1582182000000|2020-02-20 07:00:00|9844.1|9841.7|9835.9|9834.4|9849.8|9847.8|9835.1|9833.1|5868
1582185600000|2020-02-20 08:00:00|9836|9834.5|9831.3|9829.8|9844.1|9842.6|9830.9|9829|5384
1582189200000|2020-02-20 09:00:00|9831.4|9829.9|9829.8|9828.3|9836.1|9834.1|9823.6|9821.7|5538
1582192800000|2020-02-20 10:00:00|9830|9828.5|9833.2|9831.7|9835.2|9833.3|9827.1|9825.1|4813
1582196400000|2020-02-20 11:00:00|9833.1|9831.6|9827.6|9826.1|9837.7|9835.8|9826.7|9824.9|5472
1582200000000|2020-02-20 12:00:00|9827.4|9825.9|9838.6|9836.2|9841.3|9839.4|9827.2|9825.2|5412
1582203600000|2020-02-20 13:00:00|9838.7|9836.3|9831.7|9829.3|9842.4|9840.5|9826.5|9824.3|6187
1582207200000|2020-02-20 14:00:00|9831.6|9829.2|9821.8|9819.4|9831.6|9829.2|9816.2|9814.2|7452
1582210800000|2020-02-20 15:00:00|9821.7|9819.3|9826|9824.5|9828.4|9826.4|9816.2|9814.7|6646
1582214400000|2020-02-20 16:00:00|9825.9|9824.4|9832.8|9831.3|9839.4|9837.6|9822.1|9820.4|9447
1582218000000|2020-02-20 17:00:00|9832.6|9831.1|9836.2|9833.8|9838.3|9836.3|9825.7|9823.9|6679
1582221600000|2020-02-20 18:00:00|9836.1|9833.7|9838|9836.5|9839.7|9837.7|9832.9|9831|4599
1582225200000|2020-02-20 19:00:00|9838.1|9836.6|9841.6|9840.1|9845.9|9844.4|9838|9836|3794
1582228800000|2020-02-20 20:00:00|9842|9839.6|9839.4|9837.9|9843.3|9841.4|9838.9|9836.8|3469
1582232400000|2020-02-20 21:00:00|9839.5|9838|9844|9838.3|9844.7|9842.7|9839.5|9837.5|2027
1582236000000|2020-02-20 22:00:00|9844.2|9838.8|9841.8|9837.4|9846.9|9843.2|9840.9|9834.6|4857
1582239600000|2020-02-20 23:00:00|9841.1|9837.5|9839.5|9837.1|9842.8|9840.3|9838|9835.9|2080
1582243200000|2020-02-21 00:00:00|9839.2|9836.8|9839.5|9837.1|9841.8|9839.9|9836.5|9834.5|3594
1582246800000|2020-02-21 01:00:00|9839.2|9837.7|9835.3|9832.9|9839.7|9837.7|9833.6|9831.7|3511
1582250400000|2020-02-21 02:00:00|9834.9|9833.4|9836.9|9834.5|9838|9836.1|9833.9|9831.7|3404
1582254000000|2020-02-21 03:00:00|9836.8|9834.4|9837.7|9835.3|9838.1|9836.1|9833|9831.2|2434
1582257600000|2020-02-21 04:00:00|9837.8|9835.4|9831.9|9829.5|9838.1|9836.1|9831.4|9829.3|2329
1582261200000|2020-02-21 05:00:00|9831.8|9829.4|9831.3|9828.9|9833.1|9831.2|9830.5|9828.5|2228
1582264800000|2020-02-21 06:00:00|9831.2|9828.8|9834|9831.6|9834.3|9832.3|9829.6|9827.6|1857
1582268400000|2020-02-21 07:00:00|9833.8|9831.4|9827|9825.5|9834.6|9832.6|9826|9824|5282
1582272000000|2020-02-21 08:00:00|9827.1|9825.6|9813.5|9812|9832.5|9830.8|9811.1|9809.6|9632
1582275600000|2020-02-21 09:00:00|9813.6|9812.1|9816.6|9814.2|9817.1|9815.6|9810.8|9808.9|5404
1582279200000|2020-02-21 10:00:00|9816.5|9814.1|9823.3|9821.8|9826.7|9825.2|9816.3|9813.9|4692
1582282800000|2020-02-21 11:00:00|9823.2|9821.7|9818.3|9815.9|9827.4|9825.9|9816.9|9815|4714
1582286400000|2020-02-21 12:00:00|9818.2|9815.8|9827.3|9825.8|9828.1|9826.1|9818.2|9815.8|4476
1582290000000|2020-02-21 13:00:00|9827.1|9825.6|9815.7|9814.2|9827.6|9825.8|9814.1|9812.1|5173
1582293600000|2020-02-21 14:00:00|9815.8|9814.3|9792.7|9790.3|9822.4|9820.9|9782.7|9780.7|8420
1582297200000|2020-02-21 15:00:00|9792.8|9790.4|9784.5|9783|9793.4|9791|9771.7|9769.7|11327
1582300800000|2020-02-21 16:00:00|9784.4|9782.9|9782.4|9780.9|9789.1|9787.2|9777.5|9775.6|6912
1582304400000|2020-02-21 17:00:00|9782.7|9780.3|9780.8|9779.3|9785.9|9783.9|9778.5|9776.5|4432
1582308000000|2020-02-21 18:00:00|9780.7|9779.2|9779.3|9777.8|9783.8|9781.8|9775.8|9773.9|3987
1582311600000|2020-02-21 19:00:00|9779.2|9777.7|9779.4|9777.9|9781.5|9779.6|9776.5|9774.5|3537
1582315200000|2020-02-21 20:00:00|9779.3|9777.8|9784.4|9782.9|9786.1|9784|9777.9|9776|3761
1582318800000|2020-02-21 21:00:00|9784.8|9782.4|9783.8|9781.4|9786.9|9785|9782.7|9780|2503
1582491600000|2020-02-23 21:00:00|9798.9|9792.3|9813.1|9803.9|9823|9810.7|9783.4|9767.4|1395
1582495200000|2020-02-23 22:00:00|9810|9802.7|9797.6|9793.1|9811.8|9805.4|9794.4|9785.6|5391
1582498800000|2020-02-23 23:00:00|9797.4|9793.3|9790.3|9787.9|9797.6|9793.8|9784.6|9782.2|5851
1582502400000|2020-02-24 00:00:00|9790.4|9788|9794.7|9792.3|9798.2|9795.8|9786.8|9784.4|4197
1582506000000|2020-02-24 01:00:00|9794.8|9792.4|9799.2|9796.8|9804.2|9802.2|9794.1|9791.7|3892
1582509600000|2020-02-24 02:00:00|9799.1|9796.7|9801.8|9799.4|9801.8|9799.8|9796.9|9794.5|2599
1582513200000|2020-02-24 03:00:00|9801.7|9799.3|9807.4|9805.9|9808|9806.1|9800.1|9798.2|2710
1582516800000|2020-02-24 04:00:00|9807.3|9805.8|9807|9804.6|9809.3|9807.4|9804.5|9802.4|1586
1582520400000|2020-02-24 05:00:00|9807.1|9804.7|9808.9|9806.5|9810.2|9807.8|9805.8|9803.4|2333
1582524000000|2020-02-24 06:00:00|9808.8|9806.4|9809.1|9806.7|9810.2|9807.8|9804.3|9802.2|2895
1582527600000|2020-02-24 07:00:00|9809|9806.6|9809.5|9807.1|9817.2|9814.8|9805.3|9803|6268
1582531200000|2020-02-24 08:00:00|9809.3|9806.9|9799.9|9797.5|9810.6|9808.6|9796.9|9795.1|9945
1582534800000|2020-02-24 09:00:00|9800|9797.6|9811.5|9809.1|9812.1|9810.2|9788.8|9786.9|9096
1582538400000|2020-02-24 10:00:00|9811.4|9809|9812.2|9810.7|9812.7|9811.1|9802.7|9801.2|5632
1582542000000|2020-02-24 11:00:00|9812.3|9810.8|9803.6|9802.1|9814.8|9812.9|9800.4|9798.4|5970
1582545600000|2020-02-24 12:00:00|9803.5|9802|9797.6|9796.1|9806.9|9805.4|9792.7|9790.3|6786
1582549200000|2020-02-24 13:00:00|9797.7|9796.2|9797|9795.5|9800.2|9798.2|9793.6|9791.2|6192
1582552800000|2020-02-24 14:00:00|9796.9|9795.4|9774.8|9772.4|9797.5|9795.9|9769.3|9767.4|10471
1582556400000|2020-02-24 15:00:00|9774.3|9772.8|9779.4|9777.9|9781.8|9779.8|9765.7|9763.9|9925
1582560000000|2020-02-24 16:00:00|9779.3|9777.8|9776.6|9775.1|9783.7|9782.1|9769.8|9768.2|8680
1582563600000|2020-02-24 17:00:00|9776.9|9774.5|9769.3|9767.8|9781.3|9779.4|9769.1|9767.3|8396
1582567200000|2020-02-24 18:00:00|9769.7|9767.3|9776.7|9775.2|9778.7|9776.8|9769|9767.2|5862
1582570800000|2020-02-24 19:00:00|9776.5|9775|9798.4|9796.9|9798.6|9797.1|9776.2|9774.5|7491
1582574400000|2020-02-24 20:00:00|9798.5|9797|9789.5|9788|9799.2|9797.3|9782.5|9780.6|7510
1582578000000|2020-02-24 21:00:00|9790|9787.6|9791.6|9788.1|9793.5|9791.1|9787.2|9784.8|3115
1582581600000|2020-02-24 22:00:00|9792.1|9788|9792.6|9788.7|9798.1|9789.8|9789.7|9785.7|7452
1582585200000|2020-02-24 23:00:00|9792.5|9788.6|9800.7|9798.3|9800.8|9798.4|9790.5|9788|3112
1582588800000|2020-02-25 00:00:00|9800.8|9798.4|9797.6|9795.2|9801.1|9798.8|9793.7|9791.6|4244
1582592400000|2020-02-25 01:00:00|9797.7|9795.3|9790|9787.6|9806.1|9803.7|9789.6|9787.2|4890
1582596000000|2020-02-25 02:00:00|9789.9|9787.5|9786.4|9784|9790.5|9788.1|9785.6|9783.7|3621
1582599600000|2020-02-25 03:00:00|9786.3|9783.9|9789.5|9787.1|9789.6|9787.5|9783.6|9781.7|2943
1582603200000|2020-02-25 04:00:00|9789.6|9787.2|9790.4|9788|9791.4|9789.4|9788.6|9786.4|1575
1582606800000|2020-02-25 05:00:00|9790.3|9787.9|9797.1|9794.7|9797.2|9794.8|9790.2|9787.8|2057
1582610400000|2020-02-25 06:00:00|9797|9794.6|9799.1|9796.7|9800.9|9798.5|9791|9788.6|3165
1582614000000|2020-02-25 07:00:00|9799|9796.6|9790.4|9788|9801.3|9798.9|9786.9|9784.7|4928
1582617600000|2020-02-25 08:00:00|9790.3|9787.9|9778.5|9777|9792.3|9790.2|9775.4|9773.6|8432
1582621200000|2020-02-25 09:00:00|9779|9776.6|9775.8|9774.3|9780.9|9779|9769.2|9767.5|7122
1582624800000|2020-02-25 10:00:00|9775.7|9774.2|9787.7|9786.2|9788.8|9787.3|9775.6|9774.1|6344
1582628400000|2020-02-25 11:00:00|9787.8|9786.3|9779|9777.5|9794.6|9793.1|9777.9|9776|6501
1582632000000|2020-02-25 12:00:00|9778.9|9777.4|9790.2|9788.7|9791.9|9790.3|9778.4|9776.5|5753
1582635600000|2020-02-25 13:00:00|9790.1|9788.6|9776|9773.6|9790.7|9788.8|9775.3|9773.4|5673
1582639200000|2020-02-25 14:00:00|9775.5|9774|9783.5|9781.1|9785.6|9783.5|9770.5|9769|8832
1582642800000|2020-02-25 15:00:00|9783.4|9781|9767|9765.5|9785.8|9783.7|9755.9|9754.4|12566
1582646400000|2020-02-25 16:00:00|9766.9|9765.4|9765.5|9764|9768.7|9767.2|9751.9|9750.4|10422
1582650000000|2020-02-25 17:00:00|9765.6|9764.1|9754|9752.5|9768.1|9766.6|9751.9|9750.4|6897
1582653600000|2020-02-25 18:00:00|9754.1|9752.6|9757.5|9756|9761.4|9759.9|9752.3|9750.8|6916
1582657200000|2020-02-25 19:00:00|9757.4|9755.9|9760.5|9759|9763.1|9761.4|9752|9750.3|10501
1582660800000|2020-02-25 20:00:00|9760.6|9759.1|9761.9|9760.4|9766|9764.3|9754.8|9753.3|9611
1582664400000|2020-02-25 21:00:00|9761.8|9760.3|9763.6|9759.5|9763.8|9761.3|9757.1|9755.3|3411
1582668000000|2020-02-25 22:00:00|9763.9|9759.8|9762.6|9756.6|9767.7|9760.3|9761.8|9752.2|4484
1582671600000|2020-02-25 23:00:00|9761.8|9757.2|9762.6|9760.2|9764.4|9760.5|9759.4|9756.8|2223
1582675200000|2020-02-26 00:00:00|9762.9|9760.5|9759.8|9757.4|9769|9767|9759.5|9757.4|3214
1582678800000|2020-02-26 01:00:00|9759.9|9757.5|9761|9758.6|9761.3|9759.4|9754|9751.9|4905
1582682400000|2020-02-26 02:00:00|9760.9|9758.5|9770.6|9768.2|9777.7|9775.3|9759.7|9757.5|5019
1582686000000|2020-02-26 03:00:00|9770.7|9768.3|9776.5|9774.1|9777.9|9775.7|9770.2|9768.2|3232
1582689600000|2020-02-26 04:00:00|9776.6|9774.2|9773.6|9772.1|9776.6|9774.6|9771.8|9769.8|2586
1582693200000|2020-02-26 05:00:00|9773.7|9772.2|9766.4|9764|9774.1|9772.2|9762.3|9760.3|3417
1582696800000|2020-02-26 06:00:00|9766.3|9763.9|9762|9759.6|9770.4|9768.4|9760.6|9758.6|4443
1582700400000|2020-02-26 07:00:00|9761.9|9759.5|9761.4|9759.9|9766.6|9764.5|9757.9|9756|7641
1582704000000|2020-02-26 08:00:00|9761.3|9759.8|9738.8|9737.3|9764.7|9762.8|9729.8|9727.5|8878
1582707600000|2020-02-26 09:00:00|9738.9|9737.4|9743.2|9741.7|9750.3|9748.6|9729.9|9728.4|9666
1582711200000|2020-02-26 10:00:00|9743.3|9741.8|9745.2|9743.7|9760.9|9758.7|9741.7|9740.2|7276
1582714800000|2020-02-26 11:00:00|9745.3|9743.8|9750.2|9748.7|9760.8|9759.3|9745.3|9743.4|6300
1582718400000|2020-02-26 12:00:00|9750.1|9748.6|9759.4|9757.9|9762.2|9760.7|9738.6|9736.7|8849
1582722000000|2020-02-26 13:00:00|9759.5|9758|9763.4|9761.9|9767.7|9766.2|9753.4|9751.9|8050
1582725600000|2020-02-26 14:00:00|9763.3|9761.8|9769.8|9767.4|9779.8|9778.2|9758.2|9756.4|8907
1582729200000|2020-02-26 15:00:00|9769.7|9767.3|9774.2|9772.7|9776.6|9775.1|9763.2|9761.4|9284
1582732800000|2020-02-26 16:00:00|9774.4|9772.9|9760.9|9759.4|9778.1|9776.6|9759.7|9758.2|7820
1582736400000|2020-02-26 17:00:00|9761|9759.5|9772.6|9771.1|9774.5|9773|9754|9752.5|7802
1582740000000|2020-02-26 18:00:00|9772.5|9771|9767.5|9766|9778.3|9776.7|9759.6|9757.8|8579
1582743600000|2020-02-26 19:00:00|9767.4|9765.9|9752.6|9751.1|9771.2|9769.5|9751.7|9750|8497
1582747200000|2020-02-26 20:00:00|9752.5|9751|9767|9764.6|9769.5|9767.5|9752.5|9751|7848
1582750800000|2020-02-26 21:00:00|9766.9|9764.5|9768.7|9766.3|9771.9|9769.5|9765.3|9763.8|2343
1582754400000|2020-02-26 22:00:00|9769|9766.6|9771.2|9764.9|9774|9767.5|9766.1|9759.3|4623
1582758000000|2020-02-26 23:00:00|9770.9|9764.8|9766.3|9763.9|9772.5|9770.1|9762.8|9760.4|3052
1582761600000|2020-02-27 00:00:00|9766.4|9764|9751.2|9748.8|9766.8|9764.4|9743.4|9741|5731
1582765200000|2020-02-27 01:00:00|9751|9748.6|9749.4|9747|9754|9751.8|9747.8|9745.4|4185
1582768800000|2020-02-27 02:00:00|9749.5|9747.1|9740.1|9737.7|9749.5|9747.1|9737.6|9735.4|3910
1582772400000|2020-02-27 03:00:00|9740|9737.6|9742.9|9740.5|9744.9|9742.5|9739.7|9737.6|2175
1582776000000|2020-02-27 04:00:00|9742.8|9740.4|9735.4|9733|9744.7|9742.7|9734.1|9732.2|2450
1582779600000|2020-02-27 05:00:00|9735.5|9733.1|9735.7|9733.3|9739.2|9737.1|9731.2|9729.1|3817
1582783200000|2020-02-27 06:00:00|9735.6|9733.2|9737.1|9734.7|9739.5|9737.7|9729|9727|4845
1582786800000|2020-02-27 07:00:00|9737|9734.6|9734.6|9732.2|9744.7|9742.7|9730.3|9728.3|7898
1582790400000|2020-02-27 08:00:00|9734.5|9732.1|9718.3|9715.9|9736.2|9734.3|9715.5|9714|9990
1582794000000|2020-02-27 09:00:00|9718.2|9715.8|9720.9|9719.4|9730.2|9728.7|9713.4|9711.6|6942
1582797600000|2020-02-27 10:00:00|9720.8|9719.3|9712.7|9711.2|9727.9|9726.4|9711.3|9709.8|6316
1582801200000|2020-02-27 11:00:00|9712.6|9711.1|9706.7|9705.2|9721.4|9719.9|9706.7|9704.8|6558
1582804800000|2020-02-27 12:00:00|9706.8|9705.3|9691.1|9689.6|9712.5|9710.8|9689.7|9688|7123
1582808400000|2020-02-27 13:00:00|9691|9689.5|9686.8|9685.3|9703|9698.5|9686.4|9684.9|8003
1582812000000|2020-02-27 14:00:00|9686.7|9685.2|9697.7|9695.3|9701.3|9699.8|9679|9677.4|10789
1582815600000|2020-02-27 15:00:00|9697.6|9695.2|9703.2|9701.7|9705|9703.5|9675.8|9674.3|12913
1582819200000|2020-02-27 16:00:00|9703.1|9701.6|9719.6|9718.1|9721.9|9720|9694.2|9692.4|12650
1582822800000|2020-02-27 17:00:00|9719.7|9718.2|9716.2|9714.7|9728.7|9727.2|9715.1|9713.6|10303
1582826400000|2020-02-27 18:00:00|9716.1|9714.6|9705.7|9704.2|9720.5|9718.6|9702.8|9700.7|10329
1582830000000|2020-02-27 19:00:00|9705.6|9704.1|9700.5|9699|9707.8|9705.8|9699.8|9698.3|8289
1582833600000|2020-02-27 20:00:00|9700.4|9698.9|9696.1|9694.6|9710.8|9709.1|9693.1|9691.3|7530
1582837200000|2020-02-27 21:00:00|9696.5|9694.1|9678|9675.6|9702.8|9700.8|9676.5|9672.9|4404
1582840800000|2020-02-27 22:00:00|9678.1|9675.7|9686.8|9681.8|9692.8|9683.4|9678.1|9673.9|4575
1582844400000|2020-02-27 23:00:00|9686.7|9681.9|9689.6|9687.2|9691.7|9689.3|9680.9|9675.3|6210
1582848000000|2020-02-28 00:00:00|9689.7|9687.3|9686.4|9684|9693.3|9690.9|9679.9|9677.5|4737
1582851600000|2020-02-28 01:00:00|9686.7|9684.3|9691.5|9689.1|9692.8|9690.4|9680|9677.6|5322
1582855200000|2020-02-28 02:00:00|9691.4|9689|9694.4|9692|9695.9|9693.5|9687.4|9685|4291
1582858800000|2020-02-28 03:00:00|9694.3|9691.9|9693.4|9691|9697.1|9695.2|9679.2|9676.8|5982
1582862400000|2020-02-28 04:00:00|9693.3|9690.9|9681.2|9678.8|9696.4|9694.1|9678.7|9676.5|5273
1582866000000|2020-02-28 05:00:00|9681.1|9678.7|9675.7|9673.3|9682.8|9680.4|9669.4|9667|5676
1582869600000|2020-02-28 06:00:00|9675.8|9673.4|9675.1|9673.6|9678.3|9676|9668.5|9666.4|5535
1582873200000|2020-02-28 07:00:00|9675.5|9673.1|9673.5|9671.1|9676.5|9674.6|9667.1|9665.5|9138
1582876800000|2020-02-28 08:00:00|9673.4|9671|9638|9636.5|9677.1|9675.2|9638|9636.2|13468
1582880400000|2020-02-28 09:00:00|9637.9|9636.4|9638|9635.6|9642.5|9640.3|9610.8|9609.2|12920
1582884000000|2020-02-28 10:00:00|9637.9|9635.5|9639.2|9637.7|9651.1|9649.2|9634.6|9632.6|9712
1582887600000|2020-02-28 11:00:00|9639.3|9637.8|9660.7|9659.2|9667.7|9665.8|9635.3|9633.8|9822
1582891200000|2020-02-28 12:00:00|9660.6|9659.1|9665|9662.6|9667.3|9665.2|9652.9|9651|10462
1582894800000|2020-02-28 13:00:00|9664.9|9662.5|9654.9|9653.4|9672|9670.1|9654.7|9652.9|11635
1582898400000|2020-02-28 14:00:00|9655|9653.5|9670.6|9668.2|9685.2|9682.9|9653.3|9651.8|13595
1582902000000|2020-02-28 15:00:00|9670.8|9668.4|9684.2|9682.7|9685.4|9683.6|9651|9649.5|16116
1582905600000|2020-02-28 16:00:00|9684.1|9682.6|9674.3|9671.9|9687.4|9685.5|9666.5|9664.7|15789
1582909200000|2020-02-28 17:00:00|9673.9|9672.4|9684.3|9682.8|9688.8|9687.1|9666.8|9664.7|11604
1582912800000|2020-02-28 18:00:00|9684.2|9682.7|9684.7|9683.2|9693.3|9691.8|9681.1|9679.3|8655
1582916400000|2020-02-28 19:00:00|9684.8|9683.3|9658.2|9655.8|9686.2|9683.8|9652.1|9649.7|13537
1582920000000|2020-02-28 20:00:00|9658.4|9656|9650.9|9648.5|9658.9|9657|9633.1|9630.8|11773
1582923600000|2020-02-28 21:00:00|9651|9648.6|9655.6|9651.2|9661.2|9658.8|9647.3|9645.2|5682
1583096400000|2020-03-01 21:00:00|9634.5|9621.9|9636.5|9628.5|9642|9628.7|9630.8|9614.8|316
1583100000000|2020-03-01 22:00:00|9637.4|9629.8|9645.4|9635.9|9657|9647|9630.5|9624.4|3749
1583103600000|2020-03-01 23:00:00|9645.5|9635.7|9640.8|9638.4|9645.7|9640.8|9621.3|9618.9|7281
1583107200000|2020-03-02 00:00:00|9640.9|9638.5|9627|9624.6|9656.6|9654.2|9626.8|9624.4|6456
1583110800000|2020-03-02 01:00:00|9627.1|9624.7|9634.8|9632.4|9644.8|9642.4|9622.3|9619.9|7258
1583114400000|2020-03-02 02:00:00|9634.7|9632.3|9640.9|9638.5|9647.9|9645.5|9629.6|9627.2|5500
1583118000000|2020-03-02 03:00:00|9641|9638.6|9641.2|9638.8|9645.1|9642.7|9635.3|9632.9|4706
1583121600000|2020-03-02 04:00:00|9641.3|9638.9|9639.2|9636.8|9645.7|9643.3|9629.1|9626.7|3941
1583125200000|2020-03-02 05:00:00|9639.3|9636.9|9648.7|9646.3|9650.1|9647.7|9639.2|9636.8|2988
1583128800000|2020-03-02 06:00:00|9648.8|9646.4|9650.7|9648.3|9652.6|9650.4|9643|9640.6|4566
1583132400000|2020-03-02 07:00:00|9650.9|9648.5|9651.6|9649.2|9654.6|9652.2|9635.8|9633.9|10612
1583136000000|2020-03-02 08:00:00|9651.5|9649.1|9638.8|9636.4|9655.9|9653.8|9634.6|9632.5|12901
1583139600000|2020-03-02 09:00:00|9638.9|9636.5|9620.7|9618.3|9650.6|9648.7|9618.3|9616.5|12192
1583143200000|2020-03-02 10:00:00|9621.5|9619.2|9606.2|9604.7|9624.4|9622.5|9606.2|9604.5|10164
1583146800000|2020-03-02 11:00:00|9606.7|9604.3|9567.4|9565.9|9608.1|9606|9566.9|9564.9|9927
1583150400000|2020-03-02 12:00:00|9567.3|9565.8|9582.3|9579.9|9584.9|9582.9|9564.4|9562|11811
1583154000000|2020-03-02 13:00:00|9582.2|9579.8|9568.6|9566.2|9585.7|9584|9546.6|9544.6|12502
1583157600000|2020-03-02 14:00:00|9568.3|9565.9|9563|9559.6|9581.1|9579.4|9553|9551.5|13483
1583161200000|2020-03-02 15:00:00|9563.1|9559.2|9598.4|9596|9601.9|9599.5|9544.6|9543.1|14086
1583164800000|2020-03-02 16:00:00|9598.5|9596.1|9579.1|9577.6|9601.8|9600|9576.4|9574.9|12501
1583168400000|2020-03-02 17:00:00|9579|9577.5|9565.1|9563.6|9584.2|9582.7|9562.5|9560.8|9118
1583172000000|2020-03-02 18:00:00|9565.3|9563.8|9570.3|9568.8|9571.4|9569.9|9558.2|9556.5|6438
1583175600000|2020-03-02 19:00:00|9570.2|9568.7|9573.4|9571.9|9573.5|9571.9|9560.3|9558.8|5479
1583179200000|2020-03-02 20:00:00|9573.5|9572|9605.8|9603.4|9608.6|9606.7|9573|9570.7|7550
1583182800000|2020-03-02 21:00:00|9605.9|9603.5|9598.8|9588.8|9608.7|9606.3|9590.6|9588.1|4076
1583186400000|2020-03-02 22:00:00|9598.6|9588.6|9586.5|9577.6|9601.8|9591.8|9584.8|9576.1|4180
1583190000000|2020-03-02 23:00:00|9586.2|9577.8|9585|9582.6|9594.5|9584.9|9578.3|9570.4|5334
1583193600000|2020-03-03 00:00:00|9585.1|9582.7|9595.2|9592.8|9595.7|9593.8|9581.5|9579.1|3312
1583197200000|2020-03-03 01:00:00|9595.3|9592.9|9582.4|9580|9598.5|9596.4|9578.1|9576.1|4130
1583200800000|2020-03-03 02:00:00|9582.5|9580.1|9579.3|9576.9|9591.5|9589.6|9578.6|9576.8|4485
1583204400000|2020-03-03 03:00:00|9579.4|9577|9586.5|9584.1|9586.5|9584.2|9577.7|9575.8|3702
1583208000000|2020-03-03 04:00:00|9586.4|9584|9581.2|9578.8|9587.9|9585.8|9574|9571.9|4751
1583211600000|2020-03-03 05:00:00|9581.3|9578.9|9582|9579.6|9584|9581.6|9577.7|9575.7|3363
1583215200000|2020-03-03 06:00:00|9581.9|9579.5|9584.2|9581.8|9585.3|9583.3|9574.7|9572.3|4153
1583218800000|2020-03-03 07:00:00|9584.1|9581.7|9587.9|9586.4|9593.2|9591.5|9578.5|9576.1|9881
1583222400000|2020-03-03 08:00:00|9587.7|9586.2|9589.8|9588.3|9594.4|9592.9|9573.7|9572|8596
1583226000000|2020-03-03 09:00:00|9589.9|9588.4|9573.3|9570.9|9591|9589.1|9571.6|9569.5|8885
1583229600000|2020-03-03 10:00:00|9573.6|9571.2|9581.8|9580.3|9587.3|9585.5|9567.8|9565.5|7292
1583233200000|2020-03-03 11:00:00|9581.6|9580.1|9579.2|9577.7|9585.1|9583.6|9571.7|9570.2|6935
1583236800000|2020-03-03 12:00:00|9579.1|9577.6|9580|9577.6|9589.7|9588.2|9559.9|9557.5|11472
1583240400000|2020-03-03 13:00:00|9579.8|9577.4|9572|9570.5|9587.7|9585.7|9569.2|9567|11005
1583244000000|2020-03-03 14:00:00|9572.2|9570.7|9570.9|9569.4|9579.7|9578.2|9567.2|9565.4|8909
1583247600000|2020-03-03 15:00:00|9570|9568.5|9555.9|9554.4|9573.5|9571.1|9517.1|9514.7|20074
1583251200000|2020-03-03 16:00:00|9555.8|9554.3|9564.8|9562.4|9575.7|9573.7|9550.2|9547.8|11535
1583254800000|2020-03-03 17:00:00|9564.6|9562.2|9580.4|9578.9|9587.3|9585.5|9562.5|9560.1|12154
1583258400000|2020-03-03 18:00:00|9580.3|9578.8|9574.7|9573.2|9583.3|9581.8|9571|9569.1|11220
1583262000000|2020-03-03 19:00:00|9574.2|9572.7|9573.6|9572.1|9579.9|9578|9560.9|9559.1|15573
1583265600000|2020-03-03 20:00:00|9573.5|9572|9557.8|9555.4|9574.8|9572.8|9557.2|9554.8|11639
1583269200000|2020-03-03 21:00:00|9558|9555.6|9567.3|9560|9568.5|9564.9|9554.7|9552.3|3517
1583272800000|2020-03-03 22:00:00|9568.7|9558.7|9566|9556|9572.6|9563.5|9562.2|9554.8|3495
1583276400000|2020-03-03 23:00:00|9566.1|9556.1|9559.6|9557.2|9566.4|9558.5|9551.6|9549.2|3878
1583280000000|2020-03-04 00:00:00|9559.3|9556.9|9564|9561.6|9570.8|9568.4|9558|9555.6|3982
1583283600000|2020-03-04 01:00:00|9563.9|9561.5|9566.2|9563.8|9572.4|9570|9562.5|9560.3|3647
1583287200000|2020-03-04 02:00:00|9566.1|9563.7|9568.8|9566.4|9570.9|9568.5|9562.7|9560.9|3132
1583290800000|2020-03-04 03:00:00|9568.9|9566.5|9571.5|9569.1|9573.7|9571.6|9567.7|9565.3|2884
1583294400000|2020-03-04 04:00:00|9571.4|9569|9569.1|9566.7|9573.2|9571.2|9568.2|9566.3|2088
1583298000000|2020-03-04 05:00:00|9569|9566.6|9571.8|9569.4|9572.3|9570.4|9567.4|9565.5|1745
1583301600000|2020-03-04 06:00:00|9571.9|9569.5|9577.2|9574.8|9583.8|9581.5|9570.5|9568.7|2846
1583305200000|2020-03-04 07:00:00|9576.5|9574.1|9576.8|9575.3|9598.6|9596.6|9572.5|9570.1|6481
1583308800000|2020-03-04 08:00:00|9577|9575.5|9553.1|9550.7|9577|9575.5|9541.8|9539.9|8227
1583312400000|2020-03-04 09:00:00|9553|9550.6|9543.3|9541.8|9558.3|9556.6|9542.3|9540.4|6429
1583316000000|2020-03-04 10:00:00|9543.4|9541.9|9555.3|9553.8|9557.1|9555.4|9533.6|9531.5|6692
1583319600000|2020-03-04 11:00:00|9555.4|9553.9|9562.2|9559.8|9566.4|9564.7|9549.6|9548.1|4873
1583323200000|2020-03-04 12:00:00|9562.1|9559.7|9584.4|9582.9|9585.3|9583.3|9558.8|9556.8|6442
1583326800000|2020-03-04 13:00:00|9584.2|9582.7|9569|9566.6|9584.2|9582.7|9565.7|9564.1|6151
1583330400000|2020-03-04 14:00:00|9568.9|9566.5|9561.6|9558.5|9580.4|9578.8|9559.9|9557.5|6388
1583334000000|2020-03-04 15:00:00|9571.5|9561.5|9556.1|9553.7|9574.9|9572.5|9551.8|9550|7155
1583337600000|2020-03-04 16:00:00|9556.8|9554.4|9555.7|9554.2|9566|9564.5|9553.5|9551.5|6023
1583341200000|2020-03-04 17:00:00|9555.8|9554.3|9564.8|9562.4|9568.1|9566.1|9553|9551.4|4825
1583344800000|2020-03-04 18:00:00|9564.7|9562.3|9562.8|9560.4|9566.5|9564.3|9558.5|9556.5|3834
1583348400000|2020-03-04 19:00:00|9562.7|9560.3|9561.4|9559.9|9580.5|9578.1|9558.4|9556.3|4549
1583352000000|2020-03-04 20:00:00|9561.3|9559.8|9567.5|9566|9569.1|9567.2|9559|9557.5|3809
1583355600000|2020-03-04 21:00:00|9567.6|9566.1|9571.8|9569.4|9574.2|9572.2|9566.6|9564.8|2143
1583359200000|2020-03-04 22:00:00|9571.6|9568.9|9573|9563|9578.7|9569.6|9569.7|9559.7|2625
1583362800000|2020-03-04 23:00:00|9573.2|9563.2|9568.1|9565.7|9573.4|9569.5|9566.3|9559.6|2396
1583366400000|2020-03-05 00:00:00|9568|9565.6|9562.8|9560.4|9568.3|9566|9557.7|9555.8|2836
1583370000000|2020-03-05 01:00:00|9563|9560.6|9561.4|9559|9567.3|9565.3|9558.8|9556.9|2356
1583373600000|2020-03-05 02:00:00|9561.1|9559.6|9564.8|9562.4|9565.2|9563.2|9558.3|9556.4|2071
1583377200000|2020-03-05 03:00:00|9564.9|9562.5|9561.5|9559.1|9565.3|9563.3|9560.7|9558.9|1834
1583380800000|2020-03-05 04:00:00|9561.4|9559|9562.5|9560.1|9563.8|9562.1|9560.8|9558.9|1245
1583384400000|2020-03-05 05:00:00|9562.6|9560.2|9568.1|9565.7|9570.1|9568.2|9561.8|9559.7|1369
1583388000000|2020-03-05 06:00:00|9568|9565.6|9566.2|9563.8|9568.1|9566|9563.1|9561.1|2090
1583391600000|2020-03-05 07:00:00|9566.1|9563.7|9570.8|9568.4|9572.7|9570.9|9558.2|9556.5|4379
1583395200000|2020-03-05 08:00:00|9570.7|9568.3|9555.7|9554.2|9571|9569|9554.4|9552.9|6502
1583398800000|2020-03-05 09:00:00|9555.6|9554.1|9528.2|9525.8|9558|9556.5|9527.2|9525.4|7130
1583402400000|2020-03-05 10:00:00|9528.1|9525.7|9529.7|9528.2|9536.8|9535.3|9523.4|9521.9|5824
1583406000000|2020-03-05 11:00:00|9529.8|9528.3|9528.3|9526.8|9541.5|9540|9523|9521.3|5866
1583409600000|2020-03-05 12:00:00|9528.4|9526.9|9532.3|9529.9|9534.7|9532.3|9511.1|9509.3|6409
1583413200000|2020-03-05 13:00:00|9532.2|9529.8|9522.9|9521.4|9544.4|9542|9514.2|9512.3|7647
1583416800000|2020-03-05 14:00:00|9523|9521.5|9511.1|9508.7|9524.2|9522.6|9506.8|9505.3|5979
1583420400000|2020-03-05 15:00:00|9511.2|9508.8|9506.1|9504.6|9523.8|9522.3|9505|9503.5|6432
1583424000000|2020-03-05 16:00:00|9506|9504.5|9488.1|9486.6|9508.8|9507.3|9485.8|9484.3|5331
1583427600000|2020-03-05 17:00:00|9488|9486.5|9476|9474.5|9495.7|9494.2|9471.7|9470.1|7026
1583431200000|2020-03-05 18:00:00|9475.5|9473.6|9487.2|9485.7|9488.7|9486.8|9471.2|9469.1|6559
1583434800000|2020-03-05 19:00:00|9487.3|9485.8|9486.3|9484.8|9492.4|9490.5|9483.1|9481.4|5394
1583438400000|2020-03-05 20:00:00|9486.4|9484.9|9462.8|9461.3|9491.3|9489.3|9461.7|9459.9|7143
1583442000000|2020-03-05 21:00:00|9462.9|9461.4|9460.1|9450.1|9465.6|9464.1|9447.9|9445.5|3528
1583445600000|2020-03-05 22:00:00|9461.4|9451.4|9458|9453.1|9470.5|9460.5|9455.1|9446|3709
1583449200000|2020-03-05 23:00:00|9458.1|9452.9|9460.4|9458|9461.1|9458.7|9454.4|9450.9|3966
1583452800000|2020-03-06 00:00:00|9460.6|9458.2|9462.3|9459.9|9468|9466.1|9455.5|9453.1|4663
1583456400000|2020-03-06 01:00:00|9462.4|9460|9442.6|9440.2|9463.2|9460.8|9441.1|9438.7|4690
1583460000000|2020-03-06 02:00:00|9442.2|9439.8|9448|9446.5|9451.2|9449.1|9438.3|9436.4|5469
1583463600000|2020-03-06 03:00:00|9447.9|9446.4|9445.3|9443.8|9453.5|9451.1|9444.1|9442.2|4488
1583467200000|2020-03-06 04:00:00|9445.8|9443.4|9445.9|9443.5|9447.1|9445.1|9441.4|9439.5|3850
1583470800000|2020-03-06 05:00:00|9446.2|9443.8|9448.3|9445.9|9448.6|9446.9|9442.8|9440.8|3504
1583474400000|2020-03-06 06:00:00|9448.4|9446|9454.7|9452.3|9463|9461.2|9443.5|9441.5|5373
1583478000000|2020-03-06 07:00:00|9454.8|9452.4|9439|9437.5|9455.1|9452.7|9437.4|9435.5|7428
1583481600000|2020-03-06 08:00:00|9439.1|9437.6|9409.5|9407.1|9446.4|9444.1|9404.9|9402.8|11331
1583485200000|2020-03-06 09:00:00|9409.7|9407.3|9389.8|9387.4|9419.3|9417.3|9388.5|9386.4|10053
1583488800000|2020-03-06 10:00:00|9389.7|9387.3|9363.4|9361.9|9391.9|9389.9|9362.9|9360.8|12613
1583492400000|2020-03-06 11:00:00|9363.3|9361.8|9352.8|9351.3|9368.6|9366.5|9348.1|9346.3|10643
1583496000000|2020-03-06 12:00:00|9352.9|9351.4|9359.6|9358.1|9367.3|9365.3|9351.3|9349.8|8743
1583499600000|2020-03-06 13:00:00|9359.5|9358|9348.8|9347.3|9369.4|9361.5|9338.9|9336.7|8325
1583503200000|2020-03-06 14:00:00|9349.1|9347.6|9327|9324.6|9351.8|9350.3|9319.2|9317.2|8916
1583506800000|2020-03-06 15:00:00|9326.9|9324.5|9378.1|9375.7|9380.9|9379.1|9320.9|9318.5|10617
1583510400000|2020-03-06 16:00:00|9378.2|9375.8|9365.5|9364|9382.8|9381.1|9349.6|9347.9|7852
1583514000000|2020-03-06 17:00:00|9365.6|9364.1|9379.5|9377.1|9389.3|9387.3|9355.7|9354.1|8608
1583517600000|2020-03-06 18:00:00|9379.6|9377.2|9382.8|9380.4|9389.7|9388|9375.6|9374.1|8421
1583521200000|2020-03-06 19:00:00|9382.9|9380.5|9366.9|9364.5|9387.4|9385.5|9365.6|9363.7|7683
1583524800000|2020-03-06 20:00:00|9366.7|9364.3|9389.4|9387|9392.3|9390.3|9365.8|9364.1|11725
1583528400000|2020-03-06 21:00:00|9389.5|9387.1|9381.3|9371.3|9389.5|9387.1|9374.2|9368|4001
1583701200000|2020-03-08 21:00:00|9336.5|9317.9|9324.2|9320.5|9354.2|9335.6|9324|9310.7|3694
1583704800000|2020-03-08 22:00:00|9324.4|9320.3|9285.3|9280.6|9343.7|9329.9|9270.9|9266.7|12484
1583708400000|2020-03-08 23:00:00|9285|9280.8|9274.7|9272.3|9296.6|9293.6|9268.1|9265.7|7546
1583712000000|2020-03-09 00:00:00|9274.6|9272.2|9308.1|9305.7|9319.9|9317.5|9274.6|9272.2|6827
1583715600000|2020-03-09 01:00:00|9308.2|9305.8|9246.8|9240.9|9314.1|9311.7|9186.6|9178|10400
1583719200000|2020-03-09 02:00:00|9246.9|9240.7|9300.7|9296.9|9312.9|9309.1|9211.3|9206|16220
1583722800000|2020-03-09 03:00:00|9300.6|9296.8|9252.5|9248.7|9310.6|9307.3|9234.9|9231|12128
1583726400000|2020-03-09 04:00:00|9252.6|9248.6|9255.5|9253.1|9267.5|9262.7|9241.9|9238.3|8516
1583730000000|2020-03-09 05:00:00|9255.6|9253.2|9269.7|9267.3|9279.3|9276.6|9236.3|9233.9|6805
1583733600000|2020-03-09 06:00:00|9270|9267.6|9257.7|9255.3|9270.1|9267.7|9249.7|9247.3|6671
1583737200000|2020-03-09 07:00:00|9257.8|9255.2|9261.3|9258.7|9264.3|9261.8|9203.5|9200.5|15264
1583740800000|2020-03-09 08:00:00|9260.2|9257.8|9275.1|9272.7|9291.9|9289.5|9243.8|9241.4|8287
1583744400000|2020-03-09 09:00:00|9275|9272.6|9291.1|9288.7|9321.2|9318.8|9272|9269.6|7461
1583748000000|2020-03-09 10:00:00|9291.2|9288.8|9267.7|9265.3|9294.6|9290.9|9264.7|9262.3|7009
1583751600000|2020-03-09 11:00:00|9267.6|9265.2|9273.3|9270.9|9280.5|9275.9|9245.7|9242.8|6957
1583755200000|2020-03-09 12:00:00|9273.1|9270.7|9269.4|9267|9302.8|9300.4|9264|9261.6|8241
1583758800000|2020-03-09 13:00:00|9269.6|9267.2|9309.3|9306.6|9310.5|9307.6|9214|9211.6|9410
1583762400000|2020-03-09 14:00:00|9310.1|9307|9262.8|9260.4|9312.4|9309.7|9261.5|9259.1|9718
1583766000000|2020-03-09 15:00:00|9262.1|9259.7|9298.6|9296.2|9302.9|9300.5|9248.3|9245.9|8167
1583769600000|2020-03-09 16:00:00|9299.1|9296.7|9255.6|9253.2|9310.9|9308.5|9254|9252.1|7947
1583773200000|2020-03-09 17:00:00|9255.3|9252.9|9253.7|9251.3|9267|9264.6|9249.2|9246.8|7098
1583776800000|2020-03-09 18:00:00|9253.6|9251.2|9240.2|9237.8|9280.1|9277.7|9237.1|9234.7|8305
1583780400000|2020-03-09 19:00:00|9240.4|9238|9245.1|9242.7|9262.8|9260.3|9240.4|9238|6743
1583784000000|2020-03-09 20:00:00|9244.8|9242.4|9253.9|9250.1|9256|9252.3|9229.9|9228.1|3682
1583787600000|2020-03-09 21:00:00|9254.9|9250.9|9267.7|9257.7|9278|9268|9250.4|9240.4|4468
1583791200000|2020-03-09 22:00:00|9267.2|9257.2|9260.3|9257.3|9268.7|9260.8|9252.7|9249.2|4859
1583794800000|2020-03-09 23:00:00|9260.1|9257.5|9285.4|9283|9288|9285.6|9260|9257.5|5022
1583798400000|2020-03-10 00:00:00|9285.2|9282.8|9309.6|9307.2|9312.6|9310.2|9268.8|9266.1|6120
1583802000000|2020-03-10 01:00:00|9309.5|9307.1|9293.9|9291.5|9328.2|9325.8|9286.7|9284.3|5922
1583805600000|2020-03-10 02:00:00|9294|9291.6|9299.4|9297|9307.5|9305.1|9285|9282.6|3557
1583809200000|2020-03-10 03:00:00|9299.5|9297.1|9320.3|9317.9|9323.9|9321.5|9294.9|9292.5|3858
1583812800000|2020-03-10 04:00:00|9320.4|9318|9348.2|9345.8|9355.9|9353.5|9316.1|9313.7|4726
1583816400000|2020-03-10 05:00:00|9348.1|9345.7|9374.5|9372.1|9375.9|9373.5|9346.3|9343.9|5956
1583820000000|2020-03-10 06:00:00|9374.4|9372|9358.6|9356.2|9375.4|9373|9340.7|9338|6566
1583823600000|2020-03-10 07:00:00|9358|9355.6|9308.7|9306.3|9359.3|9356.9|9306.7|9303.2|8158
1583827200000|2020-03-10 08:00:00|9308.5|9306.1|9323.6|9321.2|9326|9323.6|9288.7|9286.3|8638
1583830800000|2020-03-10 09:00:00|9323.5|9321.1|9331.3|9328.9|9333.4|9331|9309.1|9306.7|6831
1583834400000|2020-03-10 10:00:00|9331.2|9328.8|9341.6|9339.2|9362.4|9360|9328.5|9326.1|6724
1583838000000|2020-03-10 11:00:00|9341.7|9339.3|9324.4|9322|9342.4|9340|9321.7|9319.3|6132
1583841600000|2020-03-10 12:00:00|9324.3|9321.9|9307.6|9305.2|9327.3|9324.9|9301.9|9299.5|7706
1583845200000|2020-03-10 13:00:00|9307.7|9305.3|9322.2|9319.8|9327|9324.6|9300.6|9298.2|7778
1583848800000|2020-03-10 14:00:00|9322.3|9319.9|9325.2|9322.8|9339.2|9336.8|9312.4|9310|7527
1583852400000|2020-03-10 15:00:00|9325.1|9322.7|9330.5|9328.1|9344.3|9341.9|9299.7|9297.7|9100
1583856000000|2020-03-10 16:00:00|9331.6|9329.2|9365.3|9362.9|9371.6|9369.2|9324.1|9321.7|9273
1583859600000|2020-03-10 17:00:00|9365.6|9363.2|9368.7|9366.3|9378.8|9376.4|9357.8|9355.8|8554
1583863200000|2020-03-10 18:00:00|9369.6|9367.2|9386.5|9384.1|9399.5|9397.1|9355.5|9353.1|8140
1583866800000|2020-03-10 19:00:00|9386.9|9384.5|9392.4|9390|9412.9|9410.5|9383.1|9380.7|8243
1583870400000|2020-03-10 20:00:00|9392.6|9390.2|9402.6|9399|9404.8|9399.1|9379.8|9377.4|3348
1583874000000|2020-03-10 21:00:00|9402.5|9399.2|9404.2|9394.2|9410.6|9400.6|9390.1|9380.1|4469
1583877600000|2020-03-10 22:00:00|9404|9394|9376.1|9372.8|9404|9394|9374.2|9371|4504
1583881200000|2020-03-10 23:00:00|9375.7|9373.3|9370.6|9368.2|9379.1|9376.7|9366.3|9363.9|2390
1583884800000|2020-03-11 00:00:00|9370.7|9368.3|9369.2|9366.8|9386.2|9383.8|9361.3|9358.9|4149
1583888400000|2020-03-11 01:00:00|9369.3|9366.9|9366.7|9364.3|9381.3|9378.9|9358.3|9355.9|4660
1583892000000|2020-03-11 02:00:00|9366.8|9364.4|9366.7|9364.3|9375|9372.6|9359.3|9356.9|4095
1583895600000|2020-03-11 03:00:00|9366.6|9364.2|9358.9|9356.5|9372.2|9369.8|9353.6|9351.2|4069
1583899200000|2020-03-11 04:00:00|9359|9356.6|9354.2|9351.8|9364.6|9362.2|9353|9350.6|3208
1583902800000|2020-03-11 05:00:00|9354.1|9351.7|9328.8|9326.4|9354.1|9351.7|9326|9323.6|3931
1583906400000|2020-03-11 06:00:00|9329.1|9326.7|9329.2|9326.8|9347.4|9345|9326.5|9324.1|5560
1583910000000|2020-03-11 07:00:00|9329.1|9326.7|9353.4|9351|9357.2|9354.8|9327.2|9324.8|7846
1583913600000|2020-03-11 08:00:00|9353.3|9350.9|9367.1|9364.7|9369.1|9366.7|9337|9334.6|7834
1583917200000|2020-03-11 09:00:00|9367.3|9364.9|9373.9|9371.5|9379.1|9376.7|9351.5|9349.1|7000
1583920800000|2020-03-11 10:00:00|9373.8|9371.4|9355.8|9353.4|9377.2|9374.8|9355.2|9352.8|6511
1583924400000|2020-03-11 11:00:00|9355.7|9353.3|9353.8|9351.4|9359.8|9357.9|9344.8|9342.4|5972
1583928000000|2020-03-11 12:00:00|9353.7|9351.3|9331.9|9330.4|9354|9351.6|9326.6|9325.1|7125
1583931600000|2020-03-11 13:00:00|9331.8|9330.3|9335.8|9334.3|9347.7|9346.2|9329.5|9328|6902
1583935200000|2020-03-11 14:00:00|9335.7|9334.2|9358.5|9357|9366.5|9365|9332|9330.5|7394
1583938800000|2020-03-11 15:00:00|9358.8|9357.3|9382.7|9381.2|9398.5|9397|9355|9353.5|7648
1583942400000|2020-03-11 16:00:00|9382.5|9381|9398.3|9396.8|9402.9|9401.4|9381|9379.5|6951
1583946000000|2020-03-11 17:00:00|9398.4|9396.9|9393.1|9391.6|9399.6|9398.1|9386.5|9385|6918
1583949600000|2020-03-11 18:00:00|9393|9391.5|9383.2|9381.7|9399.4|9397.9|9383.1|9381.6|6208
1583953200000|2020-03-11 19:00:00|9383.1|9381.6|9385.5|9384|9392.1|9390.6|9374.2|9372.7|7420
1583956800000|2020-03-11 20:00:00|9384.8|9383.3|9385.1|9379.6|9387.7|9383.3|9375.1|9373.6|3007
1583960400000|2020-03-11 21:00:00|9389.8|9379.8|9398|9389.3|9404.5|9395|9385.1|9377.7|3020
1583964000000|2020-03-11 22:00:00|9397.4|9390.3|9396.2|9393|9399.8|9396.2|9387.4|9384.4|5146
1583967600000|2020-03-11 23:00:00|9395.8|9393.1|9391.4|9389|9400.2|9397.8|9388.8|9386.7|2850
1583971200000|2020-03-12 00:00:00|9391.3|9388.9|9385.7|9383.3|9394.3|9391.9|9377.7|9375.6|3438
1583974800000|2020-03-12 01:00:00|9385.3|9383.8|9333.8|9331.4|9388.2|9385.8|9327.6|9325.5|8815
1583978400000|2020-03-12 02:00:00|9334.7|9332.3|9329.8|9327.4|9345.1|9343.2|9323|9320.6|5687
1583982000000|2020-03-12 03:00:00|9329.9|9327.5|9330.8|9329.3|9339.4|9337.3|9326.2|9323.8|4073
1583985600000|2020-03-12 04:00:00|9330.7|9329.2|9356.7|9354.3|9365.2|9363.7|9330.6|9329|4370
1583989200000|2020-03-12 05:00:00|9356.5|9354.1|9351.3|9348.9|9358.5|9356.1|9347|9345.5|3250
1583992800000|2020-03-12 06:00:00|9351.4|9349|9348.3|9346.8|9354.1|9352.2|9343.5|9341.5|5202
1583996400000|2020-03-12 07:00:00|9348.1|9346.6|9336.1|9334.6|9356.5|9355|9324.8|9323.3|7395
1584000000000|2020-03-12 08:00:00|9336|9334.5|9364.7|9363.2|9375.9|9374.1|9332.4|9330.9|7572
1584003600000|2020-03-12 09:00:00|9364.6|9363.1|9381.4|9379.9|9391.1|9389.2|9355.8|9354.3|6083
1584007200000|2020-03-12 10:00:00|9381.5|9380|9390.2|9388.7|9396.5|9395|9379.9|9378.4|5271
1584010800000|2020-03-12 11:00:00|9390|9388.5|9390.9|9389.4|9409.2|9407.7|9381.2|9379.7|5821
1584014400000|2020-03-12 12:00:00|9390.3|9388.8|9418.3|9415.9|9441.4|9431.4|9346.7|9343.8|10392
1584018000000|2020-03-12 13:00:00|9418.4|9416|9385.8|9383.4|9420.2|9417.8|9378.1|9375.5|9160
1584021600000|2020-03-12 14:00:00|9385.9|9383.5|9469.1|9466.7|9491.6|9489.2|9385.9|9383.5|11509
1584025200000|2020-03-12 15:00:00|9469.4|9467|9541.2|9538.8|9542.1|9539.7|9461.4|9459|11181
1584028800000|2020-03-12 16:00:00|9541.4|9539|9486.1|9483.7|9553.1|9550.7|9470.5|9468.1|11526
1584032400000|2020-03-12 17:00:00|9485.9|9483.5|9459.6|9457.2|9491.4|9489|9448.4|9446|11187
1584036000000|2020-03-12 18:00:00|9459.4|9457|9457.9|9455.5|9478.1|9475.7|9434|9431.6|9555
1584039600000|2020-03-12 19:00:00|9457.3|9454.9|9458.9|9456.5|9464.7|9462.3|9444.6|9442.2|8795
1584043200000|2020-03-12 20:00:00|9458.7|9456.3|9443.6|9433.6|9459.1|9456.7|9423.4|9421|6748
1584046800000|2020-03-12 21:00:00|9443.3|9433.3|9460.5|9450.5|9475.9|9465.9|9440.7|9430.7|3396
1584050400000|2020-03-12 22:00:00|9460.2|9450.2|9458.6|9448.6|9465.4|9455.4|9448.7|9438.7|8302
1584054000000|2020-03-12 23:00:00|9455|9447.6|9445.6|9443.2|9460.4|9451.6|9441.7|9437.1|7615
1584057600000|2020-03-13 00:00:00|9445.4|9443|9460.8|9458|9478.2|9475.8|9444.8|9442.4|7963
1584061200000|2020-03-13 01:00:00|9461.8|9457.9|9455.6|9453.2|9461.8|9458.4|9446.9|9444.5|5987
1584064800000|2020-03-13 02:00:00|9456|9453.6|9439.3|9436.5|9465|9462.6|9438.1|9435.7|6560
1584068400000|2020-03-13 03:00:00|9439.2|9436.4|9436.2|9433.8|9455.4|9453|9430.9|9428.5|7035
1584072000000|2020-03-13 04:00:00|9435.9|9433.5|9434.6|9431.9|9447|9444.5|9432.4|9430|5898
1584075600000|2020-03-13 05:00:00|9433.8|9431.4|9435.7|9433.3|9446.2|9444.3|9424.5|9422.1|7832
1584079200000|2020-03-13 06:00:00|9435.9|9433.5|9433.6|9431.1|9443.3|9440.9|9425.7|9423.3|7321
1584082800000|2020-03-13 07:00:00|9433.9|9430.5|9443.4|9441|9456.5|9454.1|9424.1|9421.7|10436
1584086400000|2020-03-13 08:00:00|9443.5|9441.1|9436|9433.6|9463.6|9461.2|9432.4|9430|10438
1584090000000|2020-03-13 09:00:00|9435.8|9433.4|9458.4|9456|9460.4|9458|9426.8|9424.4|9255
1584093600000|2020-03-13 10:00:00|9458.2|9455.8|9457.7|9455.3|9462.9|9460.5|9445.9|9443.5|9303
1584097200000|2020-03-13 11:00:00|9457.9|9455.5|9487.3|9484.9|9498.8|9496.4|9454.5|9452.1|9464
1584100800000|2020-03-13 12:00:00|9487.7|9485.3|9546.4|9544|9553.4|9551|9463.7|9461.3|9985
1584104400000|2020-03-13 13:00:00|9546.1|9543.7|9514.2|9510.6|9557|9554.6|9508.6|9506.2|10006
1584108000000|2020-03-13 14:00:00|9513.8|9510.9|9507.9|9505.5|9521.1|9518.7|9500.6|9498.2|11091
1584111600000|2020-03-13 15:00:00|9508.4|9506|9540|9537.6|9546|9543.6|9504.7|9502.3|10859
1584115200000|2020-03-13 16:00:00|9540.3|9537.9|9545.2|9542.8|9559.4|9557|9523.3|9520.9|11578
1584118800000|2020-03-13 17:00:00|9545.4|9543|9535.8|9533.4|9560.7|9558.3|9531.5|9529.1|10881
1584122400000|2020-03-13 18:00:00|9535.9|9533.5|9556.6|9554.2|9557.2|9554.8|9513.4|9511|10032
1584126000000|2020-03-13 19:00:00|9557|9554.6|9525.4|9523|9570.6|9568.8|9524.9|9522.2|8543
1584129600000|2020-03-13 20:00:00|9525.2|9522.8|9520.3|9510.3|9545.4|9542.2|9501.6|9493.5|7458
1584306000000|2020-03-15 21:00:00|9543.2|9527.2|9453.1|9447.1|9549|9533|9447|9431|4907
1584309600000|2020-03-15 22:00:00|9452.7|9447.3|9475.5|9459.5|9498.5|9482.5|9452.7|9442.9|12278
1584313200000|2020-03-15 23:00:00|9477.3|9461.3|9467.6|9462.4|9485.2|9469.2|9450.4|9441.5|12371
1584316800000|2020-03-16 00:00:00|9467.3|9461.9|9502.7|9497.1|9511.8|9505.2|9457.1|9451.3|11975
1584320400000|2020-03-16 01:00:00|9502.8|9497|9517.8|9512.9|9528.4|9524.5|9500.7|9495.1|10312
1584324000000|2020-03-16 02:00:00|9517.9|9513|9506.2|9502.9|9522.2|9517.8|9501|9497.7|7572
1584327600000|2020-03-16 03:00:00|9506.7|9503|9497.6|9495.2|9516.8|9514|9495.4|9492.8|6441
1584331200000|2020-03-16 04:00:00|9497.7|9495.3|9490.9|9488.5|9506.4|9502.7|9489.8|9487.2|4239
1584334800000|2020-03-16 05:00:00|9490.8|9488.4|9493.7|9491.3|9509.6|9506|9487.1|9484.4|6255
1584338400000|2020-03-16 06:00:00|9493.9|9491.4|9473.8|9471.1|9496.7|9493.9|9462|9459.6|9378
1584342000000|2020-03-16 07:00:00|9473.7|9471|9441.8|9439.4|9482|9479.7|9439.8|9437.4|11045
1584345600000|2020-03-16 08:00:00|9441.9|9439.5|9401.5|9399.1|9448.6|9446.2|9396.2|9394.4|10977
1584349200000|2020-03-16 09:00:00|9401.4|9399|9425.4|9423|9431.1|9428.7|9393|9391.5|10133
1584352800000|2020-03-16 10:00:00|9425.2|9422.8|9448.9|9446.5|9467.8|9465.4|9409.4|9407.9|12053
1584356400000|2020-03-16 11:00:00|9449.6|9447.2|9429.5|9427.1|9461.7|9459.4|9429.4|9427|11344
1584360000000|2020-03-16 12:00:00|9429.4|9427|9445.4|9443|9454|9451.6|9416.2|9413.8|12153
1584363600000|2020-03-16 13:00:00|9445.5|9443.1|9457.7|9455.3|9489.3|9486.9|9443.3|9440.9|12111
1584367200000|2020-03-16 14:00:00|9458.5|9456.1|9493.4|9491|9496.1|9494.2|9448.6|9446.2|12895
1584370800000|2020-03-16 15:00:00|9493.7|9491.3|9469.6|9468.1|9500.4|9498.9|9458.4|9456|12312
1584374400000|2020-03-16 16:00:00|9470.1|9467.7|9465.5|9463.1|9479.6|9478.1|9448.7|9446.3|11723
1584378000000|2020-03-16 17:00:00|9465.2|9462.8|9471.2|9469.7|9471.9|9469.9|9452.4|9450.6|11659
1584381600000|2020-03-16 18:00:00|9471.4|9469.9|9472.5|9470.1|9494.5|9492.3|9456.1|9453.9|11591
1584385200000|2020-03-16 19:00:00|9472.6|9470.2|9462|9459.6|9487.6|9485.2|9461.9|9459.5|11217
1584388800000|2020-03-16 20:00:00|9462.4|9460|9471.5|9466.3|9475.8|9473.1|9454.9|9452.5|5485
1584392400000|2020-03-16 21:00:00|9471.2|9466.4|9460.8|9450.8|9485.2|9475.2|9458.7|9448.7|3815
1584396000000|2020-03-16 22:00:00|9464|9454|9474.2|9471.6|9476.5|9472.4|9459.9|9449.9|6261
1584399600000|2020-03-16 23:00:00|9473.6|9471.2|9475.5|9473.1|9480.4|9478|9472.5|9469.3|6822
1584403200000|2020-03-17 00:00:00|9475.4|9473|9483.5|9481.1|9485.2|9483.3|9475.1|9473|5739
1584406800000|2020-03-17 01:00:00|9483.4|9481|9492.7|9490.3|9499.6|9497.8|9482|9479.6|6846
1584410400000|2020-03-17 02:00:00|9492.8|9490.4|9487.1|9484.7|9496.8|9494.9|9474.9|9472.7|6943
1584414000000|2020-03-17 03:00:00|9487.2|9484.8|9484.6|9482.2|9490.2|9487.8|9477.9|9475.6|5661
1584417600000|2020-03-17 04:00:00|9484.7|9482.3|9480.7|9478.3|9486.3|9484.2|9476.6|9474.4|4515
1584421200000|2020-03-17 05:00:00|9480.6|9478.2|9485.5|9483.1|9485.8|9483.4|9476|9474|3823
1584424800000|2020-03-17 06:00:00|9485.7|9483.3|9490.1|9487.7|9493.3|9491.6|9480.4|9478.1|7490
1584428400000|2020-03-17 07:00:00|9490|9487.6|9510.7|9509.2|9516.1|9514.2|9487|9485.3|9724
1584432000000|2020-03-17 08:00:00|9510.5|9509|9525.1|9523.6|9530.3|9528.2|9503.4|9501.7|9513
1584435600000|2020-03-17 09:00:00|9525|9523.5|9529.4|9527|9533.3|9531.7|9503.9|9502.2|9708
1584439200000|2020-03-17 10:00:00|9529.5|9527.1|9573.9|9572.4|9577.3|9575.5|9527.8|9525.6|9654
1584442800000|2020-03-17 11:00:00|9574|9572.5|9581|9578.6|9590.5|9589|9565.1|9563.1|8679
1584446400000|2020-03-17 12:00:00|9581.4|9579.9|9611.9|9609.5|9618.4|9616.7|9573.4|9571.9|10014
1584450000000|2020-03-17 13:00:00|9611.7|9609.3|9604|9601.6|9620.8|9619.3|9596.2|9594.7|8828
1584453600000|2020-03-17 14:00:00|9603.9|9601.5|9617.9|9615.5|9629.3|9627.5|9592.1|9590.4|11107
1584457200000|2020-03-17 15:00:00|9618.2|9615.8|9648.8|9647.3|9649|9647.5|9611.3|9609.8|10362
1584460800000|2020-03-17 16:00:00|9648.7|9647.2|9642.9|9641.4|9649.4|9647.9|9623.4|9621.9|9261
1584464400000|2020-03-17 17:00:00|9643.1|9641.6|9625|9623.5|9645.2|9643.7|9621.5|9620|9437
1584468000000|2020-03-17 18:00:00|9625.1|9623.6|9614.6|9613.1|9631.1|9629.6|9603.3|9601.8|8073
1584471600000|2020-03-17 19:00:00|9614.7|9613.2|9603.4|9601.9|9626.1|9624.6|9599.5|9598|8228
1584475200000|2020-03-17 20:00:00|9603.6|9601.2|9616.7|9608.9|9617.8|9615.4|9599.3|9597.6|4162
1584478800000|2020-03-17 21:00:00|9617|9609.2|9615.4|9610.2|9621.2|9612.2|9613.3|9607|4585
1584482400000|2020-03-17 22:00:00|9614|9609.4|9598.9|9595.6|9616.4|9610.3|9597.6|9593.9|6749
1584486000000|2020-03-17 23:00:00|9598.8|9596.2|9599.2|9596.8|9599.7|9597.5|9593.3|9590.4|6539
1584489600000|2020-03-18 00:00:00|9598.8|9597.3|9615.2|9612.8|9616.4|9614|9598.1|9596.2|6861
1584493200000|2020-03-18 01:00:00|9615.3|9612.9|9602.7|9600.2|9618.9|9616.5|9598.6|9597.1|5909
1584496800000|2020-03-18 02:00:00|9602.6|9601|9600.2|9597.7|9604.3|9601.8|9592.9|9590.9|4847
1584500400000|2020-03-18 03:00:00|9600.1|9597.8|9587.4|9585|9600.6|9598|9586.8|9584.8|5895
1584504000000|2020-03-18 04:00:00|9587.5|9585.1|9585|9582.6|9589.6|9587.5|9579.3|9576.9|4296
1584507600000|2020-03-18 05:00:00|9585.1|9582.7|9574.5|9572.1|9585.1|9583|9567.9|9565.8|4344
1584511200000|2020-03-18 06:00:00|9574.4|9572|9592.8|9590.4|9594.3|9591.9|9573.9|9571.5|8198
1584514800000|2020-03-18 07:00:00|9592.4|9590.9|9622.9|9620.5|9623.1|9620.7|9585.1|9583.3|10522
1584518400000|2020-03-18 08:00:00|9622.8|9620.4|9615.4|9613.9|9630.4|9628.9|9600.6|9599|10555
1584522000000|2020-03-18 09:00:00|9616|9613.6|9595.1|9592.3|9617.3|9615.4|9575.8|9573.4|10239
1584525600000|2020-03-18 10:00:00|9594.9|9592.1|9597.1|9594.7|9599.8|9597.5|9574.1|9572.6|10522
1584529200000|2020-03-18 11:00:00|9597|9594.6|9611.7|9610.2|9620.2|9618.3|9591.3|9589.6|8698
1584532800000|2020-03-18 12:00:00|9611.6|9610.1|9649.1|9647.6|9650.4|9648.7|9605.3|9603.8|8691
1584536400000|2020-03-18 13:00:00|9649.4|9647|9666.6|9664.2|9678.1|9676.4|9635.2|9632.9|9691
1584540000000|2020-03-18 14:00:00|9665.9|9663.5|9698.3|9696.8|9703.3|9701|9648|9645.9|10084
1584543600000|2020-03-18 15:00:00|9698.1|9696.6|9729.4|9727.9|9738.9|9737.4|9691.4|9689.6|10313
1584547200000|2020-03-18 16:00:00|9729.3|9727.8|9745.8|9743.4|9748.1|9746.5|9709.3|9707.8|10302
1584550800000|2020-03-18 17:00:00|9746.1|9743.7|9714.1|9711.2|9751.5|9749.6|9711.6|9709.2|12047
1584554400000|2020-03-18 18:00:00|9713.7|9711.3|9697.4|9695|9739.3|9736.9|9685.4|9683|11280
1584558000000|2020-03-18 19:00:00|9695.9|9693.5|9678.5|9676.1|9711.7|9709.3|9672.5|9670.1|12225
1584561600000|2020-03-18 20:00:00|9678.8|9676.4|9689.1|9676.4|9693.5|9682.4|9671.6|9669.2|6331
1584565200000|2020-03-18 21:00:00|9689.7|9676.9|9683.9|9673.9|9694.2|9682.3|9671.8|9661.8|3946
1584568800000|2020-03-18 22:00:00|9683.4|9673.4|9671.4|9669|9690.8|9686.7|9671.1|9667.3|6907
1584572400000|2020-03-18 23:00:00|9671.1|9668.7|9679.2|9675.7|9681.9|9679.5|9640.6|9637.4|10756
1584576000000|2020-03-19 00:00:00|9678.5|9676|9721.8|9718.4|9723.5|9720.5|9678.4|9675.4|10563
1584579600000|2020-03-19 01:00:00|9722.2|9718.7|9704.6|9701.2|9735.8|9733.2|9696.4|9693.1|10496
1584583200000|2020-03-19 02:00:00|9704.7|9701|9701.1|9697.8|9714.7|9710.7|9684.1|9680.4|10380
1584586800000|2020-03-19 03:00:00|9701.2|9697.9|9701.5|9699.1|9703.2|9700.8|9679.4|9675.9|9192
1584590400000|2020-03-19 04:00:00|9701.4|9699|9688.1|9685.7|9701.5|9699.1|9686.7|9684.3|6946
1584594000000|2020-03-19 05:00:00|9688.2|9685.8|9681.7|9679.3|9688.3|9685.9|9676.5|9674.1|7336
1584597600000|2020-03-19 06:00:00|9681.9|9679.5|9682.4|9678.4|9684.6|9682.2|9650.6|9648.4|8868
1584601200000|2020-03-19 07:00:00|9682.3|9678.6|9725.5|9724|9727.9|9725.9|9669.5|9667.1|13758
1584604800000|2020-03-19 08:00:00|9726.1|9723.7|9735.4|9733|9755.6|9752.9|9694|9689.6|11738
1584608400000|2020-03-19 09:00:00|9735.8|9733.4|9745.1|9742.7|9748.1|9745.7|9709.8|9707.4|8778
1584612000000|2020-03-19 10:00:00|9745.2|9742.8|9776.2|9774.7|9776.2|9774.7|9738.5|9736.7|8421
1584615600000|2020-03-19 11:00:00|9776.1|9774.6|9803.2|9800.8|9822|9819|9757.1|9754.7|10264
1584619200000|2020-03-19 12:00:00|9803.6|9801.2|9760.3|9757.6|9825.3|9822.9|9726.8|9724.1|11850
1584622800000|2020-03-19 13:00:00|9760.6|9758.1|9755.8|9752.9|9772.6|9770.2|9735.8|9733.1|13590
1584626400000|2020-03-19 14:00:00|9756.2|9753.8|9760.6|9758.2|9770|9767.6|9737.6|9735.2|12781
1584630000000|2020-03-19 15:00:00|9760.8|9758.4|9847.1|9844.7|9849.8|9847.4|9753.9|9751.5|13059
1584633600000|2020-03-19 16:00:00|9847.3|9844.9|9874|9871.6|9875.2|9872.8|9827.3|9824.9|12761
1584637200000|2020-03-19 17:00:00|9873.8|9871.4|9863.5|9861.1|9879.7|9877.3|9843.4|9841.5|12180
1584640800000|2020-03-19 18:00:00|9863.6|9861.2|9868.7|9866.3|9877.6|9875.2|9849.3|9846.9|11493
1584644400000|2020-03-19 19:00:00|9868.3|9865.9|9861.5|9859.1|9879.1|9877.6|9853.7|9851.3|11955
1584648000000|2020-03-19 20:00:00|9862.4|9860|9863.2|9857.9|9864.6|9861|9846.5|9843.7|7297
1584651600000|2020-03-19 21:00:00|9867.4|9857.4|9881.5|9874.7|9884.8|9876.1|9865.8|9854|4889
1584655200000|2020-03-19 22:00:00|9881|9875.6|9885|9881.5|9891.1|9887.9|9879.2|9875.1|5302
1584658800000|2020-03-19 23:00:00|9884.7|9881.2|9888.8|9886.4|9890.1|9887.8|9877.6|9874.9|7308
1584662400000|2020-03-20 00:00:00|9888.7|9886.3|9874.8|9872.4|9889.2|9886.9|9865.6|9860.6|7584
1584666000000|2020-03-20 01:00:00|9874.7|9872.3|9831.9|9829.5|9876|9873.6|9809.2|9805.6|10121
1584669600000|2020-03-20 02:00:00|9831.6|9829|9812.9|9809.8|9838.7|9835.5|9803.3|9800.8|10205
1584673200000|2020-03-20 03:00:00|9812.4|9809.5|9810|9807.3|9825.7|9822.7|9802.3|9799.9|9469
1584676800000|2020-03-20 04:00:00|9810.3|9807.6|9786.9|9783.9|9815.5|9813.1|9786.9|9783.9|9194
1584680400000|2020-03-20 05:00:00|9786.8|9783.6|9796.1|9792.9|9806.8|9804.4|9782.7|9780.4|9281
1584684000000|2020-03-20 06:00:00|9796.2|9793.1|9805.8|9801.8|9806|9802.6|9779.9|9777.2|10919
1584687600000|2020-03-20 07:00:00|9804.6|9801|9761.3|9758.1|9817.5|9814.9|9745.6|9743|13796
1584691200000|2020-03-20 08:00:00|9761.5|9758.4|9779.3|9776.8|9787.4|9785|9760.9|9757.5|12356
1584694800000|2020-03-20 09:00:00|9779.4|9776.6|9833.1|9830.6|9839.5|9837.1|9768.9|9766.6|11284
1584698400000|2020-03-20 10:00:00|9833.2|9830.5|9815.7|9813.3|9848.6|9846.2|9798.6|9796.2|12298
1584702000000|2020-03-20 11:00:00|9815.9|9813.5|9837.1|9834.7|9850|9848|9812.8|9810.2|11871
1584705600000|2020-03-20 12:00:00|9837.6|9835.2|9837.5|9835.1|9845.8|9843.4|9796.8|9794.4|11587
1584709200000|2020-03-20 13:00:00|9837.3|9834.9|9855.7|9853.3|9865.9|9863.7|9832.1|9829.7|12215
1584712800000|2020-03-20 14:00:00|9855.9|9853.5|9828.5|9826.1|9856.3|9853.9|9813.3|9811.1|12670
1584716400000|2020-03-20 15:00:00|9827.7|9825.3|9869.5|9868|9877.9|9875.5|9804.4|9802|12810
1584720000000|2020-03-20 16:00:00|9869.3|9867.1|9880.3|9877.9|9886.2|9884.1|9851.1|9848.7|12421
1584723600000|2020-03-20 17:00:00|9880.2|9877.8|9877.6|9875.2|9888.5|9886.1|9856.1|9853.7|12319
1584727200000|2020-03-20 18:00:00|9877.9|9875.5|9892.6|9890.2|9900.1|9898.1|9876|9873.6|12496
1584730800000|2020-03-20 19:00:00|9892.9|9890.5|9877.4|9875|9902.4|9900.1|9874.3|9871.8|11992
1584734400000|2020-03-20 20:00:00|9878|9875.6|9863.5|9853.5|9890.3|9884.2|9849|9844.1|6812
1584910800000|2020-03-22 21:00:00|9861.6|9845.6|9853.3|9838.4|9867.2|9851.2|9852|9836.1|1300
1584914400000|2020-03-22 22:00:00|9852.7|9839.3|9882.9|9877|9904.4|9900.1|9848.1|9833.5|7808
1584918000000|2020-03-22 23:00:00|9882.3|9877.6|9854.9|9851.9|9893.6|9885.7|9848.5|9844.6|11878
1584921600000|2020-03-23 00:00:00|9854.8|9851.4|9867.7|9863.2|9887|9880.9|9844.5|9839.7|11845
1584925200000|2020-03-23 01:00:00|9867.8|9863|9838|9835.4|9884.8|9874.8|9834.4|9830.7|11164
1584928800000|2020-03-23 02:00:00|9838.1|9835.6|9822.3|9819.8|9841.9|9838.8|9821.5|9819|9623
1584932400000|2020-03-23 03:00:00|9822.4|9819.7|9837.5|9834.3|9839.2|9836.4|9820.8|9818|9468
1584936000000|2020-03-23 04:00:00|9837.4|9834.2|9824.9|9822.5|9837.6|9834.8|9818.1|9816.3|6601
1584939600000|2020-03-23 05:00:00|9825|9822.6|9812.4|9809.8|9830.9|9828.1|9808.7|9806.2|6786
1584943200000|2020-03-23 06:00:00|9812.3|9809.7|9822.8|9820.1|9845|9842.4|9799|9796.6|8577
1584946800000|2020-03-23 07:00:00|9822.6|9820.2|9875.8|9873.4|9877.2|9875.5|9822.6|9819.6|11559
1584950400000|2020-03-23 08:00:00|9875.1|9872.7|9855.1|9853.6|9880.5|9878.2|9850.4|9848.5|10298
1584954000000|2020-03-23 09:00:00|9855|9853.5|9872|9869.6|9880.1|9877.7|9854.7|9853.1|10292
1584957600000|2020-03-23 10:00:00|9871.8|9869.4|9878.4|9876|9885.9|9883.7|9854.8|9852.4|9247
1584961200000|2020-03-23 11:00:00|9878.3|9875.9|9883.1|9881.6|9888.7|9887.2|9869.1|9867.1|9386
1584964800000|2020-03-23 12:00:00|9882.8|9881.3|9819.5|9817.1|9884.4|9882.9|9805.2|9802.7|13127
1584968400000|2020-03-23 13:00:00|9819.6|9817.2|9813.4|9811|9845.4|9843.6|9803.7|9801.3|12195
1584972000000|2020-03-23 14:00:00|9813.9|9811.5|9811.8|9809.4|9824|9821.6|9791|9789.2|11625
1584975600000|2020-03-23 15:00:00|9811.7|9809.3|9827.2|9824.8|9829.1|9827.6|9791|9789.5|10740
1584979200000|2020-03-23 16:00:00|9826.5|9825|9815.7|9813.3|9841.6|9839.6|9808.2|9806.7|10962
1584982800000|2020-03-23 17:00:00|9815.8|9813.4|9827|9825.5|9829.7|9827.5|9797.8|9795.9|10120
1584986400000|2020-03-23 18:00:00|9826.8|9825.3|9844.3|9841.9|9846.9|9844.5|9825.9|9824.4|10139
1584990000000|2020-03-23 19:00:00|9844.4|9842|9842.2|9839.8|9846.6|9844.2|9822.2|9820.1|11354
1584993600000|2020-03-23 20:00:00|9842.1|9839.7|9850.4|9845.4|9854.7|9850.1|9832.1|9829.7|5988
1584997200000|2020-03-23 21:00:00|9850.5|9845.5|9854.6|9849.6|9855|9850|9832.6|9827.6|2344
1585000800000|2020-03-23 22:00:00|9854.4|9849.4|9834.5|9829.9|9854.6|9849.6|9834|9829.1|5955
1585004400000|2020-03-23 23:00:00|9834.2|9830.8|9820.1|9817.7|9844.2|9840|9819.8|9816.6|8262
1585008000000|2020-03-24 00:00:00|9820.2|9817.3|9804.6|9801.8|9830.9|9827.8|9788.7|9785.7|8323
1585011600000|2020-03-24 01:00:00|9804.7|9801.7|9807.1|9804.2|9814.4|9810.9|9787.4|9784.8|9789
1585015200000|2020-03-24 02:00:00|9806.9|9804.3|9792.6|9790.2|9809|9805.8|9784.1|9781.2|8068
1585018800000|2020-03-24 03:00:00|9792.8|9790.4|9796.6|9794.1|9808.4|9805.1|9789.2|9786|7617
1585022400000|2020-03-24 04:00:00|9796.7|9794.2|9794.1|9791.3|9797.2|9794.5|9782|9779.6|8099
1585026000000|2020-03-24 05:00:00|9794.2|9791.4|9806.8|9804.1|9807|9804.5|9786.7|9784.3|5992
1585029600000|2020-03-24 06:00:00|9807.1|9804|9776.7|9772.7|9808.1|9805.7|9748.8|9746.4|11145
1585033200000|2020-03-24 07:00:00|9774.9|9772.5|9776.6|9775.1|9781.8|9779.4|9758.9|9756.5|11497
1585036800000|2020-03-24 08:00:00|9776.9|9775.4|9770.2|9767.8|9784.1|9782.5|9757.9|9755.5|9677
1585040400000|2020-03-24 09:00:00|9770.1|9767.7|9739.1|9736.7|9780.1|9777.1|9734.5|9732.1|8085
1585044000000|2020-03-24 10:00:00|9738.8|9736.4|9725|9722.6|9754.8|9752.4|9721.5|9719.1|8516
1585047600000|2020-03-24 11:00:00|9724.5|9723|9751.5|9749.1|9760.6|9758.6|9719.9|9717.6|8505
1585051200000|2020-03-24 12:00:00|9751.7|9749.3|9774|9771.6|9784.4|9782|9748.8|9746.6|11206
1585054800000|2020-03-24 13:00:00|9773.8|9771.4|9791.2|9788.6|9798.2|9795.8|9744.9|9742.5|11116
1585058400000|2020-03-24 14:00:00|9791.4|9789|9821.2|9819.7|9834.6|9833.1|9787.5|9786|10609
1585062000000|2020-03-24 15:00:00|9821.1|9819.6|9815.7|9813.3|9833.8|9832.3|9807.6|9806.1|10291
1585065600000|2020-03-24 16:00:00|9815.3|9812.9|9809.5|9808|9829.3|9827.8|9794.2|9792.7|9385
1585069200000|2020-03-24 17:00:00|9809.4|9807.9|9835|9833.5|9837.4|9835.9|9808.8|9807.3|8296
1585072800000|2020-03-24 18:00:00|9835.6|9834.1|9832.9|9831.4|9839.7|9838.2|9827|9825.5|7530
1585076400000|2020-03-24 19:00:00|9832.8|9831.3|9828.7|9827.2|9846.6|9845.1|9828.7|9827.2|7644
1585080000000|2020-03-24 20:00:00|9828.9|9827.4|9818.8|9813.8|9829.5|9827.7|9807.1|9804.7|4201
1585083600000|2020-03-24 21:00:00|9817.8|9812.8|9825.6|9820.6|9839.2|9834.2|9817.8|9812.8|3736
1585087200000|2020-03-24 22:00:00|9825.7|9820.7|9804.4|9799.4|9826|9821|9801.4|9797.3|4551
1585090800000|2020-03-24 23:00:00|9804.2|9799.2|9806.6|9803.9|9810.3|9807.9|9797.1|9794.4|5258
1585094400000|2020-03-25 00:00:00|9806.7|9804|9822.3|9819.9|9836.1|9832.7|9803.4|9800.4|7348
1585098000000|2020-03-25 01:00:00|9822.2|9819.8|9805.4|9802.8|9824.2|9821.6|9804.7|9802|8064
1585101600000|2020-03-25 02:00:00|9805.7|9802.9|9792.9|9790.5|9810.7|9808.2|9792.6|9790.1|5707
1585105200000|2020-03-25 03:00:00|9793|9790.6|9802.5|9799.4|9802.9|9799.9|9791.3|9788.9|6623
1585108800000|2020-03-25 04:00:00|9802.4|9799.5|9799.4|9796.4|9804.5|9802.1|9793.5|9791.1|4807
1585112400000|2020-03-25 05:00:00|9799.1|9796.1|9805.9|9803.5|9818.5|9816.4|9796|9793.2|7756
1585116000000|2020-03-25 06:00:00|9806|9803.6|9803.5|9801.1|9810.2|9807.8|9793.3|9790.9|7309
1585119600000|2020-03-25 07:00:00|9803.2|9800.8|9823.3|9821.8|9825.2|9823.2|9795.5|9793.1|8458
1585123200000|2020-03-25 08:00:00|9823.9|9821.5|9801.7|9798.3|9829.9|9827.5|9791.6|9790.1|10065
1585126800000|2020-03-25 09:00:00|9801.6|9798.2|9787.9|9786.4|9809.9|9808.1|9786.1|9784|8957
1585130400000|2020-03-25 10:00:00|9787.8|9786.3|9820.5|9818.1|9821.4|9819.2|9784.3|9782.8|9359
1585134000000|2020-03-25 11:00:00|9820.6|9818.2|9804.4|9802.9|9825.9|9823.7|9791.8|9790.3|8779
1585137600000|2020-03-25 12:00:00|9804.5|9803|9798.6|9796.2|9813.6|9811.8|9793.7|9792.2|9264
1585141200000|2020-03-25 13:00:00|9798.4|9796|9811.2|9809.7|9813|9811.5|9790.9|9789.4|8993
1585144800000|2020-03-25 14:00:00|9811.3|9809.8|9801.6|9800.1|9815|9813.5|9795.1|9793.6|8715
1585148400000|2020-03-25 15:00:00|9801.4|9799.9|9782.6|9781.1|9816.9|9815.3|9779.6|9778.1|8167
1585152000000|2020-03-25 16:00:00|9782.5|9781|9787.7|9786.2|9800.5|9799|9780.3|9778.8|9586
1585155600000|2020-03-25 17:00:00|9787.8|9786.3|9786.2|9784.7|9799.9|9798.4|9775.9|9774.4|10197
1585159200000|2020-03-25 18:00:00|9786|9784.5|9780|9778.5|9787.5|9786|9770.3|9768.8|10122
1585162800000|2020-03-25 19:00:00|9780.1|9778.6|9764.6|9762.2|9780.3|9778.8|9758.3|9756.8|9774
1585166400000|2020-03-25 20:00:00|9764.2|9762.7|9774.8|9769.8|9777.2|9772.2|9756.2|9753.7|4271
1585170000000|2020-03-25 21:00:00|9776.2|9771.2|9762.5|9757.5|9780.7|9775.7|9758.3|9753.3|3312
1585173600000|2020-03-25 22:00:00|9763.5|9758.5|9774.2|9769.5|9778.5|9774.3|9762.2|9757.2|7223
1585177200000|2020-03-25 23:00:00|9773.5|9769.8|9764.1|9761.6|9775|9771.1|9763|9760.6|7494
1585180800000|2020-03-26 00:00:00|9764|9761.7|9749.6|9747.2|9773.9|9771.5|9744.5|9742.1|12038
1585184400000|2020-03-26 01:00:00|9749.7|9747.3|9756|9753.3|9760.7|9758|9749.1|9746.4|13670
1585188000000|2020-03-26 02:00:00|9756.1|9753.2|9740.2|9737.4|9769.4|9767|9739.9|9737.2|9301
1585191600000|2020-03-26 03:00:00|9740.3|9737.3|9737.1|9734.7|9746.2|9743.8|9732.2|9728.7|8321
1585195200000|2020-03-26 04:00:00|9736.8|9734.4|9746.1|9743.7|9747.7|9745.3|9736.5|9734.1|7326
1585198800000|2020-03-26 05:00:00|9746.2|9743.8|9745.6|9743.1|9747.5|9745.3|9734.6|9732.2|5747
1585202400000|2020-03-26 06:00:00|9745.7|9743.3|9749.3|9746.4|9751.9|9749.5|9738.8|9736.9|5889
1585206000000|2020-03-26 07:00:00|9749.4|9746.5|9729.4|9727.9|9754.2|9751.8|9727.7|9725.7|13761
1585209600000|2020-03-26 08:00:00|9729.6|9728.1|9733.5|9731.1|9743.8|9741.4|9723.1|9721.6|15208
1585213200000|2020-03-26 09:00:00|9733.6|9731.2|9720.3|9718.8|9745.1|9743|9719.3|9717.8|12826
1585216800000|2020-03-26 10:00:00|9720.4|9718.9|9710.9|9709.4|9725.2|9723.7|9705.7|9704.2|11535
1585220400000|2020-03-26 11:00:00|9710.8|9709.3|9706.3|9704.8|9712.3|9710.8|9692.8|9690.4|11515
1585224000000|2020-03-26 12:00:00|9706.4|9704.9|9691.5|9690|9725.2|9723.4|9686.6|9685|14604
1585227600000|2020-03-26 13:00:00|9691.3|9689.8|9693.7|9692.2|9709.8|9708.3|9677.5|9675.5|15065
1585231200000|2020-03-26 14:00:00|9694|9692.5|9676.4|9674|9702.5|9700.9|9675|9672.6|14689
1585234800000|2020-03-26 15:00:00|9676.3|9673.9|9647.1|9645.6|9679|9677.5|9642.6|9641.1|13768
1585238400000|2020-03-26 16:00:00|9646.9|9645.4|9624.2|9622.7|9654.7|9653.2|9623.8|9622.3|11542
1585242000000|2020-03-26 17:00:00|9624.5|9623|9633.4|9631.9|9640.9|9639.1|9621.8|9620.3|11462
1585245600000|2020-03-26 18:00:00|9633.5|9632|9623.4|9621.9|9638.6|9637.1|9623|9621.5|9645
1585249200000|2020-03-26 19:00:00|9623.3|9621.8|9609.4|9607.9|9634.9|9633.4|9609.2|9607.7|10517
1585252800000|2020-03-26 20:00:00|9609.5|9608|9633.7|9628.7|9638.8|9635.6|9604.2|9602.4|5329
1585256400000|2020-03-26 21:00:00|9634.1|9629.1|9644.7|9639.7|9651.5|9646.5|9626.6|9621.6|3070
1585260000000|2020-03-26 22:00:00|9645|9640|9624.7|9619.7|9645.8|9640.8|9618.7|9613.9|4525
1585263600000|2020-03-26 23:00:00|9624.4|9619.6|9618.9|9616.2|9625.9|9622|9611.5|9608.7|8067
1585267200000|2020-03-27 00:00:00|9618.7|9616.3|9620.9|9618.5|9632.6|9630.2|9617.9|9615.3|8252
1585270800000|2020-03-27 01:00:00|9620.8|9618.4|9623.3|9620.9|9623.9|9621.9|9608.9|9606.5|8059
1585274400000|2020-03-27 02:00:00|9623.2|9620.8|9593|9590.6|9625.8|9623.4|9592.3|9590.2|6014
1585278000000|2020-03-27 03:00:00|9593.1|9590.7|9596.4|9594|9604.5|9602.1|9587|9584.6|8986
1585281600000|2020-03-27 04:00:00|9596.3|9593.9|9604.4|9602.9|9607.5|9604.8|9592.7|9590.3|7825
1585285200000|2020-03-27 05:00:00|9604.3|9602.8|9602.2|9599.3|9608.5|9606.1|9596|9593.6|6861
1585288800000|2020-03-27 06:00:00|9602|9599.2|9616.4|9613.5|9630.4|9628|9598.4|9596|9560
1585292400000|2020-03-27 07:00:00|9616.2|9613.6|9634.4|9632.9|9644.8|9642.4|9606.3|9603.9|12529
1585296000000|2020-03-27 08:00:00|9633.9|9632.4|9637.7|9636.2|9643.5|9641.9|9622.8|9620.4|12882
1585299600000|2020-03-27 09:00:00|9637.8|9636.3|9637.2|9635.7|9646.2|9644.6|9625.6|9623.8|11792
1585303200000|2020-03-27 10:00:00|9637.1|9635.6|9617.5|9616|9642.1|9640.6|9615.5|9614|11562
1585306800000|2020-03-27 11:00:00|9617.4|9615.9|9624.7|9623.2|9628|9626.5|9601.7|9600.2|11282
1585310400000|2020-03-27 12:00:00|9624.6|9623.1|9639.9|9638.4|9642.8|9641.3|9618.7|9617.2|11155
1585314000000|2020-03-27 13:00:00|9639|9637.5|9625.3|9622.9|9656.3|9654.8|9623.6|9621.7|13280
1585317600000|2020-03-27 14:00:00|9625.2|9622.8|9609.2|9607.7|9628.2|9626.7|9605.4|9603.9|12759
1585321200000|2020-03-27 15:00:00|9608.8|9607.3|9559.9|9558.4|9613.9|9612.4|9555.9|9554.4|12934
1585324800000|2020-03-27 16:00:00|9559.4|9557.9|9567.5|9566|9579.5|9578|9550.8|9549.3|13379
1585328400000|2020-03-27 17:00:00|9567.6|9566.1|9544.2|9542.7|9569.8|9568.3|9543.1|9541.6|11048
1585332000000|2020-03-27 18:00:00|9544.1|9542.6|9533.3|9531.8|9551.9|9550.4|9530.8|9529.3|9660
1585335600000|2020-03-27 19:00:00|9533.4|9531.9|9521.7|9520.2|9540.3|9538.8|9521.1|9519.6|13439
1585339200000|2020-03-27 20:00:00|9521.6|9520.1|9522.3|9517.3|9527|9522.3|9507.1|9503.3|5922
1585512000000|2020-03-29 20:00:00|9536.2|9525.2|9543|9532|9558.7|9547.7|9526|9515|414
1585515600000|2020-03-29 21:00:00|9544.5|9533.5|9525.1|9514.1|9548.4|9537.4|9511.7|9500.7|2562
1585519200000|2020-03-29 22:00:00|9525.6|9514.6|9522.4|9519.2|9536.6|9533|9517.2|9506.8|7898
1585522800000|2020-03-29 23:00:00|9520.6|9518.2|9507.3|9504.3|9524.4|9521.5|9503.7|9500.6|8376
1585526400000|2020-03-30 00:00:00|9507.4|9504.4|9533.2|9530.8|9543.9|9541.5|9506.9|9504.1|10560
1585530000000|2020-03-30 01:00:00|9533.4|9531|9530.8|9528.4|9536|9533.6|9524.3|9521.9|8792
1585533600000|2020-03-30 02:00:00|9530.7|9528.3|9536.8|9535.3|9540.5|9538.7|9529.7|9527.4|6314
1585537200000|2020-03-30 03:00:00|9536.9|9535.4|9551.4|9549|9551.5|9549.7|9535.4|9533.2|5446
1585540800000|2020-03-30 04:00:00|9551.5|9549.1|9559.5|9557.1|9566.2|9564.7|9548.6|9546.3|7114
1585544400000|2020-03-30 05:00:00|9559.6|9557.2|9545.1|9542.7|9568.5|9566.6|9544.9|9542.5|7172
1585548000000|2020-03-30 06:00:00|9545.2|9542.8|9564.3|9561.9|9566.1|9564.5|9540.6|9538.3|10808
1585551600000|2020-03-30 07:00:00|9564.5|9562.1|9554.7|9553.2|9566.9|9565.1|9554|9552.3|11430
1585555200000|2020-03-30 08:00:00|9554.6|9553.1|9554.2|9552.7|9569.4|9567.9|9554.1|9552.6|10238
1585558800000|2020-03-30 09:00:00|9554.1|9552.6|9558.3|9556.8|9562.8|9561.3|9549|9547.5|8885
1585562400000|2020-03-30 10:00:00|9558.2|9556.7|9562.5|9561|9571.9|9570.4|9557|9555.5|7926
1585566000000|2020-03-30 11:00:00|9562.4|9560.9|9563.9|9562.4|9574.6|9573.1|9557.9|9556.4|7721
1585569600000|2020-03-30 12:00:00|9563.7|9562.2|9587.3|9585.8|9589.4|9587.9|9563.4|9561.9|9205
1585573200000|2020-03-30 13:00:00|9587.4|9585.9|9571.1|9569.6|9590.3|9588.8|9565.8|9564.3|11238
1585576800000|2020-03-30 14:00:00|9570.9|9569.4|9599.5|9598|9602.8|9601.3|9563.4|9561.9|10951
1585580400000|2020-03-30 15:00:00|9599.4|9597.9|9607.4|9605.9|9611.9|9610.4|9583.9|9582.4|9295
1585584000000|2020-03-30 16:00:00|9607.5|9606|9602.1|9600.6|9609.5|9608|9594.7|9593.2|7171
1585587600000|2020-03-30 17:00:00|9602.2|9600.7|9606.3|9604.8|9609.4|9607.9|9599.1|9597.6|5723
1585591200000|2020-03-30 18:00:00|9606.4|9604.9|9599.3|9597.8|9608.2|9606.7|9591.5|9590|6286
1585594800000|2020-03-30 19:00:00|9599|9597.5|9582.5|9581|9600.4|9598.9|9581.7|9580.2|6526
1585598400000|2020-03-30 20:00:00|9582.4|9580.9|9585.8|9580.8|9595.3|9593.8|9582|9580.5|3619
1585602000000|2020-03-30 21:00:00|9586|9581|9588.6|9583.6|9604.2|9599.2|9584.4|9579.4|3490
1585605600000|2020-03-30 22:00:00|9587.6|9582.6|9590.2|9587.8|9593.9|9588.9|9583.8|9579.1|4675
1585609200000|2020-03-30 23:00:00|9590.4|9587.5|9601.6|9599.2|9604.2|9601.8|9589.9|9587.5|5201
1585612800000|2020-03-31 00:00:00|9601.5|9599.1|9610.1|9607.3|9626.1|9623.1|9593.9|9591.5|9479
1585616400000|2020-03-31 01:00:00|9610.4|9607.5|9607.8|9605.4|9620.3|9618.3|9604|9601.6|10915
1585620000000|2020-03-31 02:00:00|9607.5|9605.1|9604|9601.6|9612.7|9610.6|9599.7|9597.7|7986
1585623600000|2020-03-31 03:00:00|9604.1|9601.7|9598|9596.5|9605.1|9603.4|9593.5|9592|7598
1585627200000|2020-03-31 04:00:00|9597.8|9596.3|9602.6|9600.2|9605.1|9603.4|9597.2|9595.7|6026
1585630800000|2020-03-31 05:00:00|9601.8|9600.3|9600.9|9598.5|9605.3|9603.8|9596.3|9594.8|5854
1585634400000|2020-03-31 06:00:00|9600.8|9598.4|9627|9625.5|9627.9|9626.4|9595.9|9594|9016
1585638000000|2020-03-31 07:00:00|9627.1|9625.6|9632.7|9631.2|9637.6|9636.1|9622.9|9621.4|10512
1585641600000|2020-03-31 08:00:00|9632.6|9631.1|9643|9640.6|9643.1|9641.1|9626.1|9624.6|8460
1585645200000|2020-03-31 09:00:00|9643.1|9640.7|9643|9641.5|9648.4|9646.9|9636.8|9635.3|8469
1585648800000|2020-03-31 10:00:00|9642.9|9641.4|9655.4|9653.9|9655.8|9654.3|9642.1|9640.6|8027
1585652400000|2020-03-31 11:00:00|9655.5|9654|9664.6|9663.1|9675.8|9674.3|9655.2|9653.7|9320
1585656000000|2020-03-31 12:00:00|9664.7|9663.2|9651|9649.5|9666.8|9665.3|9645.8|9643.6|10483
1585659600000|2020-03-31 13:00:00|9651.8|9650.3|9651.8|9649.4|9652.8|9651.3|9635.7|9634.2|9139
1585663200000|2020-03-31 14:00:00|9651.7|9649.3|9677.7|9676.2|9686.8|9684.6|9625.7|9623.8|14021
1585666800000|2020-03-31 15:00:00|9677.1|9675.6|9629.6|9628.1|9677.6|9675.8|9620|9618.5|13757
1585670400000|2020-03-31 16:00:00|9629.5|9628|9659.4|9657.9|9662.2|9660.7|9627.5|9626|9532
1585674000000|2020-03-31 17:00:00|9659.2|9657.7|9643.9|9642.4|9664.5|9663|9638.8|9637.1|9012
1585677600000|2020-03-31 18:00:00|9644|9642.5|9633.7|9632.2|9647|9645.5|9632.6|9630.4|9679
1585681200000|2020-03-31 19:00:00|9633.9|9632.4|9622.6|9621.1|9641.2|9639.7|9622.6|9621.1|8389
1585684800000|2020-03-31 20:00:00|9622.9|9621.4|9613.4|9610.2|9630.6|9628.6|9610.9|9607.5|5133
1585688400000|2020-03-31 21:00:00|9613.5|9609.6|9617|9612|9619.8|9614.8|9604.6|9599.6|2904
1585692000000|2020-03-31 22:00:00|9617.5|9612.5|9622.4|9618.1|9622.9|9619|9609.4|9605.1|5065
1585695600000|2020-03-31 23:00:00|9622.5|9618.7|9617.2|9614.8|9622.8|9619|9608.8|9606.7|5671
1585699200000|2020-04-01 00:00:00|9617.1|9614.7|9614|9611.6|9620.5|9618.6|9608.3|9605.9|8698
1585702800000|2020-04-01 01:00:00|9613.9|9611.5|9621.7|9619.3|9623.6|9621.6|9611.6|9609.2|8357
1585706400000|2020-04-01 02:00:00|9621.8|9619.4|9617.7|9615.3|9628.9|9627.4|9615.8|9614.1|6864
1585710000000|2020-04-01 03:00:00|9617.8|9615.4|9616.8|9615.3|9619.9|9618.2|9613.3|9611.4|6190
1585713600000|2020-04-01 04:00:00|9616.7|9615.2|9615.5|9614|9617|9615.4|9611.3|9609.7|5015
1585717200000|2020-04-01 05:00:00|9615.4|9613.9|9609.9|9607.5|9616.8|9615.3|9603.7|9602.2|6502
1585720800000|2020-04-01 06:00:00|9609.8|9607.4|9635.6|9634.1|9637.2|9635.7|9606.3|9604.8|9071
1585724400000|2020-04-01 07:00:00|9635.1|9633.6|9644.4|9642.9|9645.9|9644.2|9628.5|9627|10124
1585728000000|2020-04-01 08:00:00|9644.3|9642.8|9646.1|9644.6|9667.6|9666.1|9638.6|9637.1|9776
1585731600000|2020-04-01 09:00:00|9646.2|9644.7|9670.5|9669|9673.5|9672|9645.3|9643.8|8787
1585735200000|2020-04-01 10:00:00|9670.6|9669.1|9656.1|9654.6|9674.6|9673.1|9652.9|9651.4|7437
1585738800000|2020-04-01 11:00:00|9656.2|9654.7|9657.7|9656.2|9665.9|9664.4|9653.8|9652.3|7141
1585742400000|2020-04-01 12:00:00|9657.8|9656.3|9669.9|9668.4|9674.3|9672.8|9656.9|9653|8335
1585746000000|2020-04-01 13:00:00|9670|9668.5|9664.3|9661.8|9684|9682.5|9664|9661.6|8154
1585749600000|2020-04-01 14:00:00|9664.1|9661.7|9686.8|9685.3|9689.6|9688.1|9660.9|9659.4|9166
1585753200000|2020-04-01 15:00:00|9687|9685.5|9676.4|9674.9|9688.2|9686.7|9667.8|9666.3|8201
1585756800000|2020-04-01 16:00:00|9676.5|9675|9676.3|9674.8|9681.2|9679.7|9670.3|9668.8|6190
1585760400000|2020-04-01 17:00:00|9676.2|9674.7|9682.4|9680.9|9692.1|9690.6|9676.2|9674.7|6708
1585764000000|2020-04-01 18:00:00|9682.3|9680.8|9669.9|9668.4|9682.5|9681|9668.1|9666.6|6243
1585767600000|2020-04-01 19:00:00|9670|9668.5|9668.3|9666.8|9674.8|9673.3|9654|9652.5|7841
1585771200000|2020-04-01 20:00:00|9669|9667.5|9660.8|9655.8|9669.1|9667.5|9653.1|9651.3|5083
1585774800000|2020-04-01 21:00:00|9661.4|9656.4|9666.2|9661.2|9667.3|9662.3|9654.3|9649.3|3062
1585778400000|2020-04-01 22:00:00|9666.3|9661.3|9660.7|9658.3|9667.9|9662.9|9656.3|9652.9|6170
1585782000000|2020-04-01 23:00:00|9660.6|9658.2|9665.5|9663.1|9668.2|9666|9660.6|9658.2|4439
1585785600000|2020-04-02 00:00:00|9665.4|9663|9671.6|9670.1|9675.2|9673.5|9663.6|9661.8|6370
1585789200000|2020-04-02 01:00:00|9671.5|9670|9676.4|9674.9|9676.8|9675.2|9662.3|9660.8|6109
1585792800000|2020-04-02 02:00:00|9676.3|9674.8|9680|9678.5|9681.6|9679.6|9672.6|9671|4027
1585796400000|2020-04-02 03:00:00|9680.1|9678.6|9679.3|9677.8|9686.3|9684.8|9678.7|9677.2|3178
1585800000000|2020-04-02 04:00:00|9679.2|9677.7|9675.8|9674.3|9681.2|9679.7|9675.1|9673.6|2929
1585803600000|2020-04-02 05:00:00|9675.9|9674.4|9672.9|9670.5|9679.7|9678.2|9670|9668.5|4782
1585807200000|2020-04-02 06:00:00|9672.8|9670.4|9672.5|9671|9674.8|9673.3|9661.8|9659.8|7255
1585810800000|2020-04-02 07:00:00|9672.7|9671.2|9671.6|9670.1|9675.3|9673.8|9658.7|9657.2|7706
1585814400000|2020-04-02 08:00:00|9671.4|9669.9|9676.4|9674.9|9685.5|9684|9667.5|9666|7198
1585818000000|2020-04-02 09:00:00|9676.3|9674.8|9666.5|9665|9678.7|9677.2|9662.4|9660.9|6964
1585821600000|2020-04-02 10:00:00|9666.4|9664.9|9668|9666.5|9673.2|9671.7|9661.8|9660.3|6575
1585825200000|2020-04-02 11:00:00|9668.1|9666.6|9668.3|9666.8|9673.7|9672.2|9659.2|9657.7|7167
1585828800000|2020-04-02 12:00:00|9668.2|9666.7|9696.5|9695|9700.1|9698.6|9667|9665.5|11084
1585832400000|2020-04-02 13:00:00|9696.6|9695.1|9721.3|9718.9|9730.6|9729.1|9694.2|9692.7|9903
1585836000000|2020-04-02 14:00:00|9721.7|9719.3|9725.1|9723.6|9734.2|9732.7|9699.5|9697.8|13544
1585839600000|2020-04-02 15:00:00|9724.9|9723.4|9728.4|9726.9|9733|9731.5|9710.5|9709|10507
1585843200000|2020-04-02 16:00:00|9728.3|9726.8|9738.8|9737.3|9743.7|9742.2|9719.1|9717.6|8371
1585846800000|2020-04-02 17:00:00|9738.9|9737.4|9747.3|9745.8|9747.4|9745.9|9732.1|9730.6|7540
1585850400000|2020-04-02 18:00:00|9746.9|9745.4|9732.6|9731.1|9751.3|9749.8|9732.3|9730.8|7335
1585854000000|2020-04-02 19:00:00|9732.2|9730.7|9738.7|9737.2|9744.5|9743|9728.4|9726.9|7651
1585857600000|2020-04-02 20:00:00|9738.5|9737|9741.1|9736.1|9742.3|9740.3|9730.1|9727.9|4733
1585861200000|2020-04-02 21:00:00|9741.9|9736.9|9739.8|9734.8|9744.3|9740.3|9731.9|9726.9|2713
1585864800000|2020-04-02 22:00:00|9739.5|9734.5|9748.2|9745.6|9748.3|9745.7|9735.3|9730.3|4276
1585868400000|2020-04-02 23:00:00|9747.8|9745.4|9745.8|9743.4|9751.6|9749.5|9744.5|9742.3|3438
1585872000000|2020-04-03 00:00:00|9745.7|9743.3|9746.1|9744.6|9751.4|9749.9|9743.7|9742.2|4719
1585875600000|2020-04-03 01:00:00|9746.2|9744.7|9742.8|9741.3|9751.3|9749.8|9740.5|9739|3916
1585879200000|2020-04-03 02:00:00|9743|9741.5|9734.2|9732.7|9744.9|9743|9733.8|9732|4028
1585882800000|2020-04-03 03:00:00|9734.4|9732.9|9734.5|9733|9739.4|9737.9|9732.2|9730.7|3352
1585886400000|2020-04-03 04:00:00|9734.4|9732.9|9740.5|9739|9740.9|9739.4|9732.8|9731.3|3690
1585890000000|2020-04-03 05:00:00|9740.6|9739.1|9736.9|9735.4|9742.8|9741.2|9733.8|9732.3|3942
1585893600000|2020-04-03 06:00:00|9737.1|9735.6|9745.9|9744.4|9755|9753.5|9736.8|9735.2|6445
1585897200000|2020-04-03 07:00:00|9745.7|9744.2|9774.8|9773.3|9776.9|9775.4|9743|9741.5|9347
1585900800000|2020-04-03 08:00:00|9774.7|9773.2|9770.6|9769.1|9777.6|9776.1|9762.8|9761.3|8212
1585904400000|2020-04-03 09:00:00|9770.3|9768.8|9754.3|9752.8|9777.1|9775.6|9753.6|9752.1|8069
1585908000000|2020-04-03 10:00:00|9754.4|9752.9|9766|9764.5|9766.6|9765.1|9750.4|9748.9|6470
1585911600000|2020-04-03 11:00:00|9765.9|9764.4|9773.1|9771.6|9777.2|9775.7|9764.4|9762.9|7091
1585915200000|2020-04-03 12:00:00|9773.2|9771.7|9795.1|9793.6|9796.2|9794.7|9764.4|9762|11567
1585918800000|2020-04-03 13:00:00|9795.2|9793.7|9787.6|9785.2|9796.6|9795.1|9772|9770.5|8698
1585922400000|2020-04-03 14:00:00|9787.5|9785.1|9779|9777.5|9794.4|9792.9|9768.2|9766.7|8181
1585926000000|2020-04-03 15:00:00|9778.9|9777.4|9777.4|9775.9|9791.1|9789.6|9770.4|9768.9|7400
1585929600000|2020-04-03 16:00:00|9777.3|9775.8|9785.1|9783.6|9790.7|9789.2|9776.6|9775.1|6981
1585933200000|2020-04-03 17:00:00|9785|9783.5|9773.9|9772.4|9791.2|9789.7|9773.4|9771.9|5015
1585936800000|2020-04-03 18:00:00|9774|9772.5|9761.4|9759.9|9776.8|9775.3|9758.3|9756.8|4810
1585940400000|2020-04-03 19:00:00|9761.5|9760|9766.2|9764.7|9767.5|9766|9745.2|9743.7|6191
1585944000000|2020-04-03 20:00:00|9766.1|9764.6|9771.4|9766.4|9782.2|9777.2|9761.2|9757.9|4656
1586116800000|2020-04-05 20:00:00|9772.8|9761.8|9774|9763|9776.5|9765.5|9767|9756|118
1586120400000|2020-04-05 21:00:00|9773.9|9762.9|9773.3|9768.3|9777|9772|9763.3|9753.3|1970
1586124000000|2020-04-05 22:00:00|9773.2|9768.2|9765.1|9762.6|9778|9773|9762.7|9758.1|7609
1586127600000|2020-04-05 23:00:00|9764.6|9762|9774.8|9772.4|9776.1|9773.7|9764.2|9761.5|6846
1586131200000|2020-04-06 00:00:00|9774.9|9772.5|9774.7|9773.2|9785.7|9783.6|9769.7|9767.3|8847
1586134800000|2020-04-06 01:00:00|9774.9|9773.4|9768.9|9767.4|9778.8|9776.4|9765.8|9763.9|8573
1586138400000|2020-04-06 02:00:00|9768.7|9767.2|9776|9774.5|9778.2|9776.7|9768.1|9766.6|6308
1586142000000|2020-04-06 03:00:00|9775.9|9774.4|9773.6|9772.1|9781|9779.5|9769.3|9767.8|6668
1586145600000|2020-04-06 04:00:00|9773.7|9772.2|9777.2|9775.7|9781.1|9779.6|9770.4|9768.9|5234
1586149200000|2020-04-06 05:00:00|9777.7|9776.2|9773|9770.6|9779.9|9777.8|9764.4|9762.6|7224
1586152800000|2020-04-06 06:00:00|9772.5|9771|9777.9|9776.4|9780.5|9779|9767.1|9765.6|7643
1586156400000|2020-04-06 07:00:00|9778|9776.5|9769|9767.5|9778.4|9776.9|9761.7|9760.2|7645
1586160000000|2020-04-06 08:00:00|9769.1|9767.6|9782.9|9781.4|9790.7|9789.2|9769.1|9767.6|8156
1586163600000|2020-04-06 09:00:00|9783|9781.5|9774|9772.5|9784.6|9783.1|9773.2|9771.7|7341
1586167200000|2020-04-06 10:00:00|9773.6|9772.1|9781|9779.5|9784.9|9783.4|9770.3|9768.8|5577
1586170800000|2020-04-06 11:00:00|9780.9|9779.4|9778.8|9777.3|9784.7|9783.2|9770.1|9768.6|6142
1586174400000|2020-04-06 12:00:00|9779|9777.5|9781.1|9779.6|9792.7|9791.2|9772.2|9770.7|6545
1586178000000|2020-04-06 13:00:00|9781.3|9779.8|9778.9|9777.4|9798.1|9796.6|9771.4|9769.9|7619
1586181600000|2020-04-06 14:00:00|9778.8|9777.3|9785.5|9784|9790.4|9788.9|9774.1|9772.6|8091
1586185200000|2020-04-06 15:00:00|9785.6|9784.1|9770.1|9768.6|9787.8|9786.3|9763.7|9762.2|6277
1586188800000|2020-04-06 16:00:00|9770.2|9768.7|9774.7|9773.2|9781.3|9779.8|9769.4|9767.9|6141
1586192400000|2020-04-06 17:00:00|9774.8|9773.3|9780.7|9779.2|9788.7|9787.2|9773.6|9772.1|4588
1586196000000|2020-04-06 18:00:00|9780.6|9779.1|9783.9|9782.4|9786|9784.5|9779.4|9777.9|3880
1586199600000|2020-04-06 19:00:00|9783.8|9782.3|9783.4|9781.9|9792.4|9790.9|9780.9|9779.4|6662
1586203200000|2020-04-06 20:00:00|9783.5|9782|9788.5|9785.2|9790.2|9786.9|9780|9778.5|3110
1586206800000|2020-04-06 21:00:00|9788.8|9784.5|9785.4|9780.4|9791.1|9786.3|9781.9|9776.9|3593
1586210400000|2020-04-06 22:00:00|9784.6|9779.6|9792|9789.6|9796.4|9791.7|9784.4|9779.4|4422
1586214000000|2020-04-06 23:00:00|9792.1|9789.7|9784.1|9782.6|9792.7|9790.3|9780|9778|5128
1586217600000|2020-04-07 00:00:00|9784|9782.5|9784.5|9783|9788.4|9786.9|9776.5|9775|6020
1586221200000|2020-04-07 01:00:00|9784.6|9783.1|9775.7|9774.2|9789.1|9787.1|9774.4|9772.9|4549
1586224800000|2020-04-07 02:00:00|9776.4|9774|9776.8|9775.3|9778|9776.5|9772.6|9771|5748
1586228400000|2020-04-07 03:00:00|9776.7|9775.2|9767.6|9766.1|9778.5|9777|9765.3|9763.8|4799
1586232000000|2020-04-07 04:00:00|9767.7|9766.2|9759.6|9758.1|9769.8|9768.3|9756.6|9755.1|6108
1586235600000|2020-04-07 05:00:00|9759.5|9758|9762.4|9760.9|9765.2|9763.7|9750.3|9748.8|6442
1586239200000|2020-04-07 06:00:00|9762.3|9760.8|9741.4|9739.9|9769.3|9767.8|9739.2|9737.7|7684
1586242800000|2020-04-07 07:00:00|9741.5|9740|9729.9|9728.4|9743.1|9741.6|9725.2|9723.7|8384
1586246400000|2020-04-07 08:00:00|9730|9728.5|9729.4|9727.9|9741.4|9739.9|9728.3|9726.8|6179
1586250000000|2020-04-07 09:00:00|9729.3|9727.8|9732.6|9731.1|9741.5|9740|9727.4|9725.9|6084
1586253600000|2020-04-07 10:00:00|9732.7|9731.2|9733|9731.5|9733.9|9732.4|9720.7|9719.2|6306
1586257200000|2020-04-07 11:00:00|9733.1|9731.6|9724.1|9722.6|9741.1|9739.6|9722.6|9721.1|6558
1586260800000|2020-04-07 12:00:00|9724.2|9722.7|9706.4|9704.9|9730.2|9728.7|9698.9|9697.4|7332
1586264400000|2020-04-07 13:00:00|9706.3|9704.8|9697|9695.5|9712.3|9710.8|9691.2|9689.7|7602
1586268000000|2020-04-07 14:00:00|9697.1|9695.6|9714.2|9712.7|9715|9713.5|9690.6|9689.1|7966
1586271600000|2020-04-07 15:00:00|9714.6|9713.1|9708.4|9706.9|9718.7|9717.2|9703.1|9701.6|7868
1586275200000|2020-04-07 16:00:00|9708.3|9706.8|9707.4|9705.9|9709.7|9708.2|9696.7|9695.2|6207
1586278800000|2020-04-07 17:00:00|9707.3|9705.8|9697.1|9695.6|9712.8|9711.3|9696.4|9694.9|5223
1586282400000|2020-04-07 18:00:00|9697.2|9695.7|9691.6|9690.1|9697.4|9695.9|9686.4|9684.9|5434
1586286000000|2020-04-07 19:00:00|9691.9|9690.4|9688.2|9686.7|9692.1|9690.6|9686.4|9684.9|4402
1586289600000|2020-04-07 20:00:00|9688.4|9686.9|9696.3|9693.2|9699|9696.6|9687.2|9685.7|3383
1586293200000|2020-04-07 21:00:00|9696.6|9692.5|9702.6|9697.6|9706|9701|9693.6|9688.6|3709
1586296800000|2020-04-07 22:00:00|9699.3|9694.3|9697.2|9694.8|9700.5|9696.7|9693.7|9690.8|3163
1586300400000|2020-04-07 23:00:00|9700|9695|9693.9|9692.4|9700|9695.6|9689.4|9687.2|4651
1586304000000|2020-04-08 00:00:00|9694.1|9692.6|9714.6|9713.1|9715.2|9713.7|9691.5|9689.9|7315
1586307600000|2020-04-08 01:00:00|9714.5|9713|9712.1|9710.6|9714.6|9713.1|9704.7|9703.2|5566
1586311200000|2020-04-08 02:00:00|9712.5|9711|9720.3|9718.8|9720.4|9718.9|9709|9707.5|4638
1586314800000|2020-04-08 03:00:00|9720.2|9718.7|9722.5|9721|9722.8|9721.3|9715.5|9714|4175
1586318400000|2020-04-08 04:00:00|9722.6|9721.1|9720.2|9718.7|9722.8|9721.3|9713.7|9712.2|4275
1586322000000|2020-04-08 05:00:00|9720.5|9719|9711|9709.5|9721.5|9720|9706.7|9705.2|4997
1586325600000|2020-04-08 06:00:00|9710.9|9709.4|9721.6|9720.1|9744.9|9742.9|9707.7|9706.2|9266
1586329200000|2020-04-08 07:00:00|9721.4|9719.9|9720|9718.5|9731|9729.5|9717|9715.5|7481
1586332800000|2020-04-08 08:00:00|9720.1|9718.6|9723.9|9722.4|9728.8|9727.3|9719|9717.5|5723
1586336400000|2020-04-08 09:00:00|9723.1|9721.6|9714.2|9712.7|9723.2|9721.7|9707.2|9705.7|5871
1586340000000|2020-04-08 10:00:00|9714.3|9712.8|9713.6|9712.1|9718.1|9716.6|9707.3|9705.8|5006
1586343600000|2020-04-08 11:00:00|9713.4|9711.9|9715|9713.5|9723|9721.5|9711.1|9709.6|5890
1586347200000|2020-04-08 12:00:00|9715.2|9713.7|9709.2|9707.7|9716.6|9715.1|9705.7|9704.2|5009
1586350800000|2020-04-08 13:00:00|9709.3|9707.8|9703|9701.5|9711.9|9710.4|9690.5|9689|6428
1586354400000|2020-04-08 14:00:00|9702.8|9701.3|9712.1|9710.6|9720.9|9719.4|9695|9693.5|7166
1586358000000|2020-04-08 15:00:00|9712|9710.5|9711.8|9710.3|9716.3|9714.8|9696.9|9695.4|6966
1586361600000|2020-04-08 16:00:00|9712|9710.5|9713.5|9712|9722.7|9721.2|9711.1|9709.6|5463
1586365200000|2020-04-08 17:00:00|9713.6|9712.1|9710.9|9706.8|9716.4|9714.9|9709.4|9706.6|4292
1586368800000|2020-04-08 18:00:00|9711.1|9706.7|9713.3|9711.8|9714.8|9713.3|9705.7|9704.2|4636
1586372400000|2020-04-08 19:00:00|9713.2|9711.7|9720.6|9719.1|9721.3|9719.8|9710.3|9708.8|3992
1586376000000|2020-04-08 20:00:00|9720.5|9719|9723.2|9718.2|9725.6|9723.6|9719.7|9717.9|2199
1586379600000|2020-04-08 21:00:00|9723.8|9720.9|9721|9716|9724.2|9720.9|9718.8|9714|2406
1586383200000|2020-04-08 22:00:00|9721.2|9716.2|9721.9|9719.5|9727|9724.2|9720.2|9715.2|3229
1586386800000|2020-04-08 23:00:00|9721.8|9718.5|9720.8|9718.4|9723.9|9721.7|9719.5|9717.4|3475
1586390400000|2020-04-09 00:00:00|9720.3|9718.8|9710.7|9709.2|9723.2|9721.7|9705.5|9704|5513
1586394000000|2020-04-09 01:00:00|9710.8|9709.3|9720.4|9718.9|9722.9|9721.4|9708.1|9706.6|5475
1586397600000|2020-04-09 02:00:00|9720.3|9718.8|9719.1|9717.6|9725.4|9723.9|9718.6|9717.1|3949
1586401200000|2020-04-09 03:00:00|9719|9717.5|9716.5|9715|9725|9723.5|9714|9712.5|3596
1586404800000|2020-04-09 04:00:00|9716.4|9714.9|9715.9|9714.4|9718.4|9716.9|9713.1|9711.6|3254
1586408400000|2020-04-09 05:00:00|9716|9714.5|9722.6|9720.2|9722.9|9721.4|9714|9712.5|3420
1586412000000|2020-04-09 06:00:00|9722.2|9719.8|9719.8|9718.3|9734.6|9733.1|9718.3|9716.8|6459
1586415600000|2020-04-09 07:00:00|9719.7|9718.2|9708.3|9706.8|9723.1|9721.6|9704.6|9703.1|5744
1586419200000|2020-04-09 08:00:00|9708.2|9706.7|9710.9|9709.4|9712.4|9710.9|9704.3|9702.8|5445
1586422800000|2020-04-09 09:00:00|9710.8|9709.3|9696.1|9694.6|9712.1|9710.6|9695.3|9693.8|4926
1586426400000|2020-04-09 10:00:00|9696|9694.5|9716.2|9714.7|9719.6|9718.1|9693.9|9692.4|5108
1586430000000|2020-04-09 11:00:00|9716.1|9714.6|9721.1|9719.6|9724.6|9723.1|9713.5|9712|5524
1586433600000|2020-04-09 12:00:00|9721.2|9719.7|9689.4|9687.9|9721.3|9719.8|9684.6|9683.1|7837
1586437200000|2020-04-09 13:00:00|9689.3|9687.8|9678.4|9676|9697|9695.5|9667|9665.5|10141
1586440800000|2020-04-09 14:00:00|9678.5|9676.1|9660|9658.5|9687.6|9686.1|9654.9|9653.4|8958
1586444400000|2020-04-09 15:00:00|9659.9|9658.4|9661.6|9660.1|9670.9|9669.4|9651|9649.5|7705
1586448000000|2020-04-09 16:00:00|9661.5|9660|9663.7|9662.2|9671.4|9669.9|9657.4|9655.9|5269
1586451600000|2020-04-09 17:00:00|9663.8|9662.3|9651.6|9650.1|9665.8|9664.3|9648.9|9647.4|5980
1586455200000|2020-04-09 18:00:00|9651.5|9650|9669.6|9668.1|9671.1|9669.6|9651.3|9649.8|6243
1586458800000|2020-04-09 19:00:00|9669.7|9668.2|9659.3|9657.8|9669.7|9668.2|9658.7|9657.2|5852
1586462400000|2020-04-09 20:00:00|9659.4|9657.9|9664|9659|9669.3|9666.3|9657|9655.5|4465
1586466000000|2020-04-09 21:00:00|9663.9|9658.9|9666|9661|9674.8|9669.8|9662.5|9657.5|4292
1586469600000|2020-04-09 22:00:00|9665.9|9660.9|9669.2|9664.2|9673.1|9668.1|9663.9|9658.9|5407
1586473200000|2020-04-09 23:00:00|9671|9666|9672.9|9667.9|9676.9|9671.9|9666.1|9661.1|9811
1586476800000|2020-04-10 00:00:00|9673|9668|9675|9670|9680.3|9675.3|9671.9|9666.9|6214
1586480400000|2020-04-10 01:00:00|9675.2|9670.2|9669.6|9664.6|9676.8|9671.8|9669.3|9664.3|5132
1586484000000|2020-04-10 02:00:00|9669.4|9664.4|9663.4|9658.4|9670.9|9665.9|9661.7|9656.7|6087
1586487600000|2020-04-10 03:00:00|9663.3|9658.3|9656.6|9652.8|9663.9|9658.9|9656|9651.3|6057
1586491200000|2020-04-10 04:00:00|9656.5|9652.7|9663.4|9658.4|9665.2|9660.2|9655|9650|5612
1586494800000|2020-04-10 05:00:00|9663.5|9658.5|9660.3|9655.3|9669.9|9664.9|9658.2|9653.2|5338
1586498400000|2020-04-10 06:00:00|9660.5|9655.5|9655.1|9650.1|9661.9|9656.9|9654.7|9649.7|6427
1586502000000|2020-04-10 07:00:00|9655.3|9650.3|9662.2|9659|9666.1|9661.3|9649.3|9645.8|5581
1586505600000|2020-04-10 08:00:00|9662.1|9658.9|9656.8|9651.8|9662.4|9659.8|9653.7|9648.7|7190
1586509200000|2020-04-10 09:00:00|9656.7|9651.7|9652.9|9649.8|9657.1|9652.6|9650|9646.7|7122
1586512800000|2020-04-10 10:00:00|9653.3|9649.6|9651.7|9648.5|9653.7|9650.3|9650.5|9647|4726
1586516400000|2020-04-10 11:00:00|9651.8|9648.2|9655.2|9652.8|9655.6|9653.4|9650.7|9647.7|6891
1586520000000|2020-04-10 12:00:00|9655.4|9653|9651|9648.3|9655.4|9653|9650.3|9646.4|9422
1586523600000|2020-04-10 13:00:00|9651.1|9648.7|9650.1|9647.7|9651.6|9649.2|9648.9|9647|3785
1586527200000|2020-04-10 14:00:00|9650.2|9647.8|9649|9647.5|9650.5|9648.4|9648.7|9647|2053
1586530800000|2020-04-10 15:00:00|9648.9|9647.4|9649.9|9647.5|9650.2|9648.3|9648.7|9646.8|2163
1586534400000|2020-04-10 16:00:00|9649.7|9647.3|9644.2|9641.8|9650.3|9648.2|9642.7|9638.1|4695
1586538000000|2020-04-10 17:00:00|9644.1|9641.7|9661.5|9656.5|9661.9|9657.3|9643.5|9640.4|6046
1586541600000|2020-04-10 18:00:00|9660.2|9655.6|9659.2|9654.2|9664.3|9659.3|9656.9|9651.9|7223
1586545200000|2020-04-10 19:00:00|9659.8|9654.8|9657.9|9652.9|9665.5|9660.5|9652.8|9647.8|5151
1586548800000|2020-04-10 20:00:00|9658.5|9653.5|9664.4|9659.4|9670.4|9665.4|9654|9649|6337
1586721600000|2020-04-12 20:00:00|9663.4|9657.4|9660.7|9649.7|9663.4|9657.4|9659.5|9648.5|104
1586725200000|2020-04-12 21:00:00|9661.2|9650.2|9663.2|9652.2|9669.6|9658.6|9654.3|9643.3|903
1586728800000|2020-04-12 22:00:00|9659.7|9651|9657.2|9654|9662.3|9654.9|9654.8|9645.1|3300
1586732400000|2020-04-12 23:00:00|9657.4|9654.4|9660.6|9658.2|9661.6|9659.2|9655.2|9653.2|3595
1586736000000|2020-04-13 00:00:00|9660.5|9658.1|9662.4|9660.9|9663.4|9661.4|9656.4|9654.7|4605
1586739600000|2020-04-13 01:00:00|9662.5|9661|9661.5|9659.1|9665|9663|9653.4|9651.4|5136
1586743200000|2020-04-13 02:00:00|9661.6|9659.2|9665.8|9663.4|9668.3|9666.3|9660.9|9659.2|3647
1586746800000|2020-04-13 03:00:00|9665.9|9663.5|9655.8|9654.3|9669|9667.5|9654.8|9653.2|3257
1586750400000|2020-04-13 04:00:00|9655.7|9654.2|9654.1|9652.6|9658|9656.5|9652.7|9651.2|3285
1586754000000|2020-04-13 05:00:00|9654.2|9652.7|9656.2|9654.7|9657.1|9655.1|9649.5|9647.7|2659
1586757600000|2020-04-13 06:00:00|9656.1|9654.6|9632.5|9631|9656.3|9654.7|9630.6|9629.1|5724
1586761200000|2020-04-13 07:00:00|9632.8|9631.3|9645.9|9644.4|9650.6|9649.1|9631.3|9629.8|5835
1586764800000|2020-04-13 08:00:00|9646.3|9643.9|9662.5|9661|9666|9663.6|9644.7|9642.7|5636
1586768400000|2020-04-13 09:00:00|9662.6|9661.1|9660.9|9659.4|9665.8|9664.3|9660.6|9658.6|2947
1586772000000|2020-04-13 10:00:00|9660.6|9659.1|9671.9|9670.4|9683.6|9681.9|9659.9|9658.4|5451
1586775600000|2020-04-13 11:00:00|9671.8|9670.3|9661.9|9660.4|9679|9677.3|9661.4|9659.9|4711
1586779200000|2020-04-13 12:00:00|9661.6|9660.1|9665.8|9664.3|9670.2|9668.7|9660.9|9659.4|5533
1586782800000|2020-04-13 13:00:00|9665.9|9664.4|9676.1|9674.6|9680.2|9678.7|9664.4|9662.9|5644
1586786400000|2020-04-13 14:00:00|9676.3|9674.8|9681.2|9679.7|9685.4|9683.9|9667.9|9666.4|5887
1586790000000|2020-04-13 15:00:00|9681.1|9679.6|9675.7|9674.2|9687.9|9686.4|9673|9671.5|5175
1586793600000|2020-04-13 16:00:00|9675.6|9674.1|9666.9|9665.4|9676.8|9675.3|9665.9|9664.4|3810
1586797200000|2020-04-13 17:00:00|9667.2|9665.7|9666.6|9665.1|9676.7|9675.2|9664.4|9662.9|4126
1586800800000|2020-04-13 18:00:00|9666.5|9665|9663.8|9662.3|9669.3|9667.8|9662.5|9661|3504
1586804400000|2020-04-13 19:00:00|9663.7|9662.2|9671.3|9669.8|9672.5|9671|9662.4|9660.9|3772
1586808000000|2020-04-13 20:00:00|9671.2|9669.7|9677.3|9672.3|9678.1|9676|9670.8|9669.3|2527
1586811600000|2020-04-13 21:00:00|9677.1|9672.1|9679.8|9674.8|9683.9|9678.9|9669.8|9664.8|3715
1586815200000|2020-04-13 22:00:00|9679.5|9674.5|9673.7|9671.3|9680.3|9675.3|9672.5|9670.2|3137
1586818800000|2020-04-13 23:00:00|9672.7|9671.2|9669.4|9667|9674|9671.9|9663.7|9661.3|3174
1586822400000|2020-04-14 00:00:00|9669.3|9666.9|9658.8|9657.3|9671.7|9669.8|9656.8|9654.8|6142
1586826000000|2020-04-14 01:00:00|9658.9|9657.4|9651.6|9650.1|9665.3|9663.4|9650.7|9648.9|5795
1586829600000|2020-04-14 02:00:00|9651.5|9650|9643|9641.5|9652|9650.2|9641.8|9640.3|5200
1586833200000|2020-04-14 03:00:00|9642.9|9641.4|9644.3|9642.8|9646.5|9645|9641|9639.5|3782
1586836800000|2020-04-14 04:00:00|9644.4|9642.9|9647.3|9645.8|9647.9|9646|9641.2|9639.7|3674
1586840400000|2020-04-14 05:00:00|9647.2|9645.7|9650.8|9649.3|9652.9|9651.2|9646.2|9644.7|3623
1586844000000|2020-04-14 06:00:00|9650.5|9649|9655.8|9654.3|9659.6|9658.1|9649.9|9648.4|5178
1586847600000|2020-04-14 07:00:00|9655.9|9654.4|9648.4|9646.9|9658.2|9656.7|9647|9645.5|5473
1586851200000|2020-04-14 08:00:00|9648.3|9646.8|9652.6|9651.1|9659.4|9657.9|9647.9|9646.4|5103
1586854800000|2020-04-14 09:00:00|9652.7|9651.2|9635.3|9633.8|9654.5|9653|9630.8|9629.3|5360
1586858400000|2020-04-14 10:00:00|9635.1|9633.6|9635.5|9634|9641.4|9639.9|9631.9|9630.4|4888
1586862000000|2020-04-14 11:00:00|9635.4|9633.9|9621.6|9620.1|9638|9636.5|9619.1|9617.6|5218
1586865600000|2020-04-14 12:00:00|9621.5|9620|9611.1|9609.6|9622.2|9620.7|9607.7|9606.2|6821
1586869200000|2020-04-14 13:00:00|9611|9609.5|9622|9620.5|9623.9|9622.4|9610.9|9609.4|6753
1586872800000|2020-04-14 14:00:00|9621.9|9620.4|9607|9605.5|9622.1|9620.6|9597|9595.5|7459
1586876400000|2020-04-14 15:00:00|9606.9|9605.4|9607.1|9605.6|9619.2|9617.7|9605.9|9604.4|6194
1586880000000|2020-04-14 16:00:00|9607|9605.5|9612.4|9610.9|9615.3|9613.8|9604.8|9603.3|4302
1586883600000|2020-04-14 17:00:00|9612.5|9611|9601.4|9599.9|9615.3|9613.8|9600.3|9598.8|3819
1586887200000|2020-04-14 18:00:00|9601.5|9600|9604.2|9602.7|9610.1|9608.6|9600.8|9599.3|4562
1586890800000|2020-04-14 19:00:00|9604.3|9602.8|9602.8|9601.3|9607|9605.5|9601.6|9600.1|3650
1586894400000|2020-04-14 20:00:00|9602.7|9601.2|9604|9601.1|9607.5|9605.4|9601.7|9600.2|2859
1586898000000|2020-04-14 21:00:00|9605.2|9601.3|9605.6|9600.6|9609|9604|9597.5|9592.5|2485
1586901600000|2020-04-14 22:00:00|9605.4|9600.4|9601.9|9600.4|9605.8|9602.3|9599.5|9596.9|2415
1586905200000|2020-04-14 23:00:00|9604.2|9600.6|9601.8|9600.3|9604.2|9601.4|9599|9597.5|2595
1586908800000|2020-04-15 00:00:00|9601.7|9600.2|9600.8|9599.3|9607.4|9605.9|9599.3|9597.5|3444
1586912400000|2020-04-15 01:00:00|9600.9|9599.4|9602.2|9600.7|9607.4|9605.8|9600.1|9598.1|3524
1586916000000|2020-04-15 02:00:00|9602.1|9600.6|9605.3|9603.8|9605.4|9603.9|9601.5|9600|2791
1586919600000|2020-04-15 03:00:00|9605.4|9603.9|9610.5|9609|9613.1|9611.6|9604.5|9603|2154
1586923200000|2020-04-15 04:00:00|9610.4|9608.9|9610.5|9609|9612.9|9611.4|9608.8|9607.3|2107
1586926800000|2020-04-15 05:00:00|9610.4|9608.9|9619.3|9617.8|9619.5|9618|9609.2|9607.7|2548
1586930400000|2020-04-15 06:00:00|9619.4|9617.9|9621.1|9619.6|9628.4|9626.9|9615.6|9614.1|4971
1586934000000|2020-04-15 07:00:00|9621.2|9619.7|9643.8|9642.3|9644.4|9642.9|9611.7|9610.2|6321
1586937600000|2020-04-15 08:00:00|9643.9|9642.4|9641.3|9639.8|9649.8|9648.3|9634.7|9633.2|6826
1586941200000|2020-04-15 09:00:00|9641.4|9639.9|9638.8|9637.3|9643.4|9641.9|9633.5|9632|5628
1586944800000|2020-04-15 10:00:00|9638.7|9637.2|9658.1|9656.6|9663.1|9661.6|9636.1|9634.6|6051
1586948400000|2020-04-15 11:00:00|9658|9656.5|9652.5|9651|9662.6|9661.1|9649.2|9647.7|5335
1586952000000|2020-04-15 12:00:00|9652.4|9650.9|9698|9696.5|9701.2|9699.7|9651.5|9650|7931
1586955600000|2020-04-15 13:00:00|9697.9|9696.4|9689.5|9687.1|9698.7|9697.2|9680.5|9679|7679
1586959200000|2020-04-15 14:00:00|9689.3|9686.9|9655.1|9653.6|9689.9|9688.4|9653.2|9651.7|8093
1586962800000|2020-04-15 15:00:00|9655|9653.5|9648.8|9647.3|9657.5|9656|9640.1|9638.6|6943
1586966400000|2020-04-15 16:00:00|9648.9|9647.4|9642.7|9641.2|9654.3|9652.8|9634.7|9633.2|5245
1586970000000|2020-04-15 17:00:00|9642.8|9641.3|9645.1|9642.3|9650.5|9649|9634.7|9633.2|5048
1586973600000|2020-04-15 18:00:00|9645|9642.5|9637.1|9635.6|9646.3|9644.3|9622.4|9620.9|5354
1586977200000|2020-04-15 19:00:00|9637.2|9635.7|9647.8|9646.3|9649.7|9648.2|9636.5|9635|3637
1586980800000|2020-04-15 20:00:00|9648.3|9646.8|9647.6|9645.2|9649.8|9648.3|9644.2|9642.7|2497
1586984400000|2020-04-15 21:00:00|9647.7|9645.3|9652.5|9647.5|9657.5|9652.5|9647.1|9643.6|2345
1586988000000|2020-04-15 22:00:00|9652.7|9647.7|9653.9|9651.5|9654.2|9652.3|9646.4|9643.2|2046
1586991600000|2020-04-15 23:00:00|9653.8|9651.4|9653.2|9650.8|9656.8|9654.7|9651.2|9649.3|3526
1586995200000|2020-04-16 00:00:00|9653.3|9650.9|9668|9666.5|9670.9|9669.4|9651.2|9649.2|6022
1586998800000|2020-04-16 01:00:00|9667.9|9666.4|9677.7|9676.2|9677.9|9676.4|9663.3|9661.7|5259
1587002400000|2020-04-16 02:00:00|9677.8|9676.3|9670|9668.5|9678|9676.5|9669.8|9668.3|4013
1587006000000|2020-04-16 03:00:00|9669.9|9668.4|9678.9|9677.4|9680.9|9679.4|9669.6|9668.1|3789
1587009600000|2020-04-16 04:00:00|9679|9677.5|9672.7|9671.2|9685.3|9683.8|9672.4|9670.9|3418
1587013200000|2020-04-16 05:00:00|9672.6|9671.1|9668.2|9666.7|9678.1|9676.6|9665.2|9663.7|3623
1587016800000|2020-04-16 06:00:00|9668.1|9666.6|9666|9664.5|9671.9|9670.4|9650.3|9648.8|5635
1587020400000|2020-04-16 07:00:00|9665.9|9664.4|9675|9673.5|9683|9681.5|9658.9|9657.4|7281
1587024000000|2020-04-16 08:00:00|9674.9|9673.4|9662.3|9660.8|9679.6|9678.1|9661.6|9660.1|5966
1587027600000|2020-04-16 09:00:00|9662|9660.5|9677.8|9676.3|9687.1|9685.6|9661.6|9660.1|6403
1587031200000|2020-04-16 10:00:00|9677.9|9676.4|9666.8|9665.3|9690|9688.5|9662.1|9660.6|6527
1587034800000|2020-04-16 11:00:00|9666.7|9665.2|9663.2|9661.7|9673.7|9672.2|9659.7|9658.2|5391
1587038400000|2020-04-16 12:00:00|9663.1|9661.6|9659.4|9657.9|9667.6|9666.1|9647.8|9645.6|7939
1587042000000|2020-04-16 13:00:00|9659.3|9657.8|9666.4|9664.9|9671.9|9670.4|9654.9|9653.4|7281
1587045600000|2020-04-16 14:00:00|9666.5|9665|9688.5|9687|9692.3|9690.8|9655.1|9653.6|8751
1587049200000|2020-04-16 15:00:00|9688.3|9686.8|9695.3|9693.8|9706.5|9705|9685.6|9684.1|7844
1587052800000|2020-04-16 16:00:00|9695.4|9693.9|9701.5|9700|9716.4|9714.9|9688.5|9687|6690
1587056400000|2020-04-16 17:00:00|9701.4|9699.9|9695|9693.5|9703.6|9702.1|9687.6|9686.1|5977
1587060000000|2020-04-16 18:00:00|9694.8|9693.3|9691.2|9689.7|9695.5|9694|9687|9685.5|4389
1587063600000|2020-04-16 19:00:00|9691.1|9689.6|9690|9688.5|9695.8|9694.3|9687.4|9685.9|4751
1587067200000|2020-04-16 20:00:00|9690.4|9688.9|9705|9701.7|9706.3|9703.5|9689.4|9687.9|3155
1587070800000|2020-04-16 21:00:00|9705.2|9701.6|9687.3|9682.3|9708.9|9703.9|9682.8|9677.8|4259
1587074400000|2020-04-16 22:00:00|9687.9|9682.9|9691.5|9689.1|9698|9694.8|9687.9|9682.9|4186
1587078000000|2020-04-16 23:00:00|9691.4|9689|9692.5|9691|9696|9694.1|9687.2|9685.5|4708
1587081600000|2020-04-17 00:00:00|9692.4|9690.9|9688.6|9687.1|9696.4|9694.9|9686.4|9684.8|4729
1587085200000|2020-04-17 01:00:00|9688.7|9687.2|9681|9678.6|9689.8|9688.3|9675.6|9674.1|4937
1587088800000|2020-04-17 02:00:00|9680.9|9678.5|9682.6|9681.1|9688.1|9686.6|9679.1|9677.6|4330
1587092400000|2020-04-17 03:00:00|9682.5|9681|9687.3|9685.8|9687.7|9686.2|9680.9|9679.4|3610
1587096000000|2020-04-17 04:00:00|9687.4|9685.9|9683.5|9682|9690.9|9689.4|9680.3|9678.8|2844
1587099600000|2020-04-17 05:00:00|9683.6|9682.1|9687.5|9686|9690.1|9688.6|9683.3|9681.7|3159
1587103200000|2020-04-17 06:00:00|9687.6|9686.1|9694.3|9692.8|9703.6|9702.1|9686.9|9685.4|5828
1587106800000|2020-04-17 07:00:00|9694.4|9692.9|9714.9|9713.4|9723.5|9722|9690.5|9689|7708
1587110400000|2020-04-17 08:00:00|9714.8|9713.3|9711|9708.6|9722.1|9720.6|9704.9|9703.4|6793
1587114000000|2020-04-17 09:00:00|9710.7|9709.2|9719.2|9717.7|9722|9720.5|9710.1|9708.6|6315
1587117600000|2020-04-17 10:00:00|9719.1|9717.6|9704.8|9703.3|9724.9|9723.4|9703.6|9702.1|5850
1587121200000|2020-04-17 11:00:00|9704.7|9703.2|9691.3|9689.8|9706.1|9704.6|9689|9687.5|5969
1587124800000|2020-04-17 12:00:00|9691.2|9689.7|9677|9675.5|9695.3|9693.8|9670.3|9668.8|7386
1587128400000|2020-04-17 13:00:00|9676.9|9675.4|9663.7|9662.2|9682.5|9681|9662.3|9660.8|7770
1587132000000|2020-04-17 14:00:00|9663.8|9662.3|9660.8|9659.3|9675.2|9673.7|9657.2|9655.7|8481
1587135600000|2020-04-17 15:00:00|9661|9659.5|9663.5|9662|9672|9670.5|9659.8|9658.3|6527
1587139200000|2020-04-17 16:00:00|9663.6|9662.1|9676.5|9675|9684|9682.5|9662.4|9660.9|5476
1587142800000|2020-04-17 17:00:00|9676.3|9674.8|9670.1|9668.6|9676.5|9675|9663.8|9662.3|4428
1587146400000|2020-04-17 18:00:00|9670.2|9668.7|9675.6|9674.1|9679.3|9677.8|9670.1|9668.6|4612
1587150000000|2020-04-17 19:00:00|9675.7|9674.2|9676.5|9675|9679.7|9678.2|9673.1|9671.6|4048
1587153600000|2020-04-17 20:00:00|9676.4|9674.9|9671.7|9666.7|9679.8|9678.3|9671|9666.1|3014
1587326400000|2020-04-19 20:00:00|9671.9|9665.9|9690.5|9679.5|9690.5|9679.5|9671.9|9665.9|54
1587330000000|2020-04-19 21:00:00|9690.6|9679.6|9676.7|9665.7|9695|9684|9673.2|9662.8|5021
1587333600000|2020-04-19 22:00:00|9674.7|9663.7|9678.8|9676.3|9682.9|9678.9|9670.2|9663.1|2458
1587337200000|2020-04-19 23:00:00|9679.7|9676.7|9682.1|9680.6|9682.3|9680.8|9675.4|9673.6|3092
1587340800000|2020-04-20 00:00:00|9682|9680.5|9685.9|9684.4|9688.7|9687.2|9679.2|9677.7|5333
1587344400000|2020-04-20 01:00:00|9685.7|9684.2|9680.9|9679.4|9687|9685.5|9680.8|9679.3|4881
1587348000000|2020-04-20 02:00:00|9681|9679.5|9684.6|9683.1|9685.1|9683.6|9675.5|9674|4959
1587351600000|2020-04-20 03:00:00|9684.7|9683.2|9684.5|9683|9686.6|9685.1|9680.9|9679.4|3508
1587355200000|2020-04-20 04:00:00|9684.4|9682.9|9675.5|9674|9684.5|9683|9674.2|9672.7|3988
1587358800000|2020-04-20 05:00:00|9675.6|9674.1|9689.2|9687.7|9691.1|9689.6|9675.2|9673.7|3733
1587362400000|2020-04-20 06:00:00|9689|9687.5|9687.6|9686.1|9701.2|9699.7|9686.2|9684.7|6931
1587366000000|2020-04-20 07:00:00|9687.8|9686.3|9675.9|9674.4|9691.1|9689.6|9675.5|9674|7727
1587369600000|2020-04-20 08:00:00|9676|9674.5|9668.1|9666.6|9684.3|9682.8|9667|9665.5|6550
1587373200000|2020-04-20 09:00:00|9668|9666.5|9667.4|9665.9|9669.9|9668.4|9656.4|9654.9|6919
1587376800000|2020-04-20 10:00:00|9667.2|9665.7|9683.9|9682.4|9689.5|9688|9667.2|9665.7|6607
1587380400000|2020-04-20 11:00:00|9683.8|9682.3|9689.5|9688|9692.8|9691.3|9680.7|9679.2|7357
1587384000000|2020-04-20 12:00:00|9689.7|9688.2|9683.4|9681.9|9694.1|9692.6|9677|9675.5|8561
1587387600000|2020-04-20 13:00:00|9683.5|9682|9680.1|9678.6|9693|9691.5|9674.4|9672.9|9379
1587391200000|2020-04-20 14:00:00|9680.4|9678.9|9663.7|9662.2|9682.7|9681.2|9660.2|9658.7|11296
1587394800000|2020-04-20 15:00:00|9663.8|9662.3|9671.9|9670.4|9675.3|9673.8|9661.8|9660.3|6178
1587398400000|2020-04-20 16:00:00|9672.1|9670.6|9674.3|9672.8|9675.4|9673.9|9662.4|9660.8|4462
1587402000000|2020-04-20 17:00:00|9674.5|9673|9674.5|9673|9680|9678.5|9671.2|9669.7|4051
1587405600000|2020-04-20 18:00:00|9674.4|9672.9|9679.9|9678.4|9683.9|9682.4|9672|9670.5|4770
1587409200000|2020-04-20 19:00:00|9680|9678.5|9686.3|9684.8|9686.3|9684.8|9675.6|9674.1|4380
1587412800000|2020-04-20 20:00:00|9686.2|9684.7|9680.6|9678.2|9687.3|9685.8|9677.8|9675.8|2206
1587416400000|2020-04-20 21:00:00|9680.7|9678.3|9677.9|9672.9|9682.5|9678.8|9676.4|9672.1|3368
1587420000000|2020-04-20 22:00:00|9678|9673|9681.1|9679.6|9682.9|9680.6|9678|9673|2355
1587423600000|2020-04-20 23:00:00|9681|9679.5|9681.4|9679.9|9684.3|9682.8|9679.8|9678.3|1938
1587427200000|2020-04-21 00:00:00|9681.9|9679.5|9689.5|9688|9691.4|9689.9|9681.4|9679.5|4069
1587430800000|2020-04-21 01:00:00|9689.4|9687.9|9697.9|9696.4|9698.5|9697|9686.7|9685.1|3631
1587434400000|2020-04-21 02:00:00|9697.8|9696.3|9708.9|9707.4|9714.5|9713|9696.4|9694.9|6329
1587438000000|2020-04-21 03:00:00|9709|9707.5|9703.7|9702.2|9710.5|9709|9703.4|9701.9|4029
1587441600000|2020-04-21 04:00:00|9704|9702.5|9708|9706.5|9709.8|9708.3|9702|9700.5|3227
1587445200000|2020-04-21 05:00:00|9708.1|9706.6|9701.6|9699.2|9712.1|9710.6|9699.8|9698.1|3758
1587448800000|2020-04-21 06:00:00|9701.2|9698.8|9700.9|9699.4|9704.6|9703.1|9696.3|9694.8|4928
1587452400000|2020-04-21 07:00:00|9700.6|9699.1|9707.3|9705.8|9711.1|9709.6|9697.2|9695.7|6299
1587456000000|2020-04-21 08:00:00|9707.5|9706|9700.6|9699.1|9718.3|9716.8|9694.4|9692.9|5870
1587459600000|2020-04-21 09:00:00|9700.4|9698.9|9710.2|9708.7|9713|9711.5|9692.2|9690.7|7218
1587463200000|2020-04-21 10:00:00|9710.1|9708.6|9707.9|9706.4|9717.2|9715.7|9703.3|9701.8|6242
1587466800000|2020-04-21 11:00:00|9708|9706.5|9707.6|9706.1|9714|9712.5|9703.4|9701.9|5394
1587470400000|2020-04-21 12:00:00|9707.7|9706.2|9717.8|9716.3|9720.8|9719.3|9702.4|9700.9|6006
1587474000000|2020-04-21 13:00:00|9717.7|9716.2|9679.8|9677.4|9728.6|9727.1|9676.6|9675.1|8876
1587477600000|2020-04-21 14:00:00|9679.9|9677.5|9688.8|9687.3|9698.8|9697.3|9671.2|9669.7|10093
1587481200000|2020-04-21 15:00:00|9689.1|9687.6|9693.4|9691.9|9693.5|9692|9676|9674.5|7666
1587484800000|2020-04-21 16:00:00|9693.2|9691.7|9705.1|9703.6|9705.6|9704.1|9687.7|9686.2|6721
1587488400000|2020-04-21 17:00:00|9705.2|9703.7|9705|9703.5|9707.7|9706.2|9701.3|9699.8|5463
1587492000000|2020-04-21 18:00:00|9705.4|9703.9|9700.5|9699|9707.8|9706.3|9695.3|9693.8|5937
1587495600000|2020-04-21 19:00:00|9700.4|9698.9|9695.8|9694.3|9703.1|9701.6|9691.7|9690.2|4635
1587499200000|2020-04-21 20:00:00|9695.9|9694.4|9699.9|9694.9|9701.2|9696.9|9692.2|9690.7|2295
1587502800000|2020-04-21 21:00:00|9700.1|9695.1|9698.1|9693.1|9702.2|9697.2|9693.8|9688.8|2415
1587506400000|2020-04-21 22:00:00|9699.2|9694.2|9701|9698.6|9703.4|9701.5|9697.1|9692.1|2173
1587510000000|2020-04-21 23:00:00|9700.9|9698.5|9698.7|9697.2|9702.5|9700.7|9698|9696.3|1610
1587513600000|2020-04-22 00:00:00|9698.8|9697.3|9699.7|9698.2|9705.1|9703.6|9694.6|9693.1|3221
1587517200000|2020-04-22 01:00:00|9700|9698.5|9702.8|9701.3|9704.4|9702.9|9693|9691.5|3697
1587520800000|2020-04-22 02:00:00|9702.6|9701.1|9699.9|9698.4|9704.4|9702.9|9694.7|9693.2|3981
1587524400000|2020-04-22 03:00:00|9699.8|9698.3|9703.4|9701.9|9705.4|9703.9|9698|9696.5|3012
1587528000000|2020-04-22 04:00:00|9703.5|9702|9703.7|9702.2|9706.3|9704.8|9701.4|9699.9|3053
1587531600000|2020-04-22 05:00:00|9703.8|9702.3|9699.7|9697.3|9704.8|9703.3|9696.2|9694.7|3214
1587535200000|2020-04-22 06:00:00|9698.9|9697.4|9694.5|9693|9701.7|9700.2|9687.4|9685.9|5105
1587538800000|2020-04-22 07:00:00|9694.6|9693.1|9695.8|9694.3|9697.4|9695.9|9684|9682.5|6303
1587542400000|2020-04-22 08:00:00|9695.7|9694.2|9691.8|9690.3|9702.2|9700.7|9689.7|9688.2|5267
1587546000000|2020-04-22 09:00:00|9691.7|9690.2|9690.9|9689.4|9692.1|9690.6|9684.1|9682.6|5249
1587549600000|2020-04-22 10:00:00|9691|9689.5|9680.5|9679|9694|9692.5|9679.8|9678.3|3871
1587553200000|2020-04-22 11:00:00|9680.6|9679.1|9678.3|9676.8|9684|9682.5|9669.4|9667.9|4989
1587556800000|2020-04-22 12:00:00|9677.9|9676.4|9685.2|9683.7|9689.2|9687.7|9677.5|9676|5859
1587560400000|2020-04-22 13:00:00|9685.3|9683.8|9694.8|9693.3|9695.6|9694.1|9682.5|9681|7117
1587564000000|2020-04-22 14:00:00|9694.7|9693.2|9712.5|9711|9716.4|9714.9|9690.8|9689.3|7507
1587567600000|2020-04-22 15:00:00|9712.4|9710.9|9711.6|9710.1|9720.2|9718.7|9708.4|9706.9|5959
1587571200000|2020-04-22 16:00:00|9711.7|9710.2|9722.2|9720.7|9726.4|9724.9|9711.7|9710.2|4703
1587574800000|2020-04-22 17:00:00|9722.3|9720.8|9727.4|9725.9|9732.9|9731.4|9721.3|9719.8|3971
1587578400000|2020-04-22 18:00:00|9727.5|9726|9722.6|9721.1|9728.4|9726.9|9719|9717.5|3435
1587582000000|2020-04-22 19:00:00|9722.7|9721.2|9722.6|9721.1|9727.5|9726|9720.2|9718.7|3252
1587585600000|2020-04-22 20:00:00|9722.7|9721.2|9715.5|9712.6|9725.3|9723.8|9715.3|9711.1|2264
1587589200000|2020-04-22 21:00:00|9715.6|9712.5|9721.6|9716.6|9726.2|9721.7|9712.2|9707.2|2865
1587592800000|2020-04-22 22:00:00|9721.2|9716.2|9718.2|9715.8|9722.3|9717.3|9715.9|9712.8|2043
1587596400000|2020-04-22 23:00:00|9717.9|9715.5|9729.6|9728.1|9729.9|9728.4|9716.9|9715|2493
1587600000000|2020-04-23 00:00:00|9729.7|9728.2|9725.4|9723.9|9732.3|9730.8|9723.7|9722.2|3454
1587603600000|2020-04-23 01:00:00|9725.5|9724|9719.2|9717.7|9725.8|9724.3|9715.4|9713.9|3372
1587607200000|2020-04-23 02:00:00|9719.3|9717.8|9725.2|9723.7|9727.7|9726.2|9719.1|9717.6|3007
1587610800000|2020-04-23 03:00:00|9725.3|9723.8|9727.5|9726|9728.4|9726.9|9724.4|9722.9|2566
1587614400000|2020-04-23 04:00:00|9727.7|9726.2|9723.1|9721.6|9728.3|9726.8|9721.3|9719.8|2420
1587618000000|2020-04-23 05:00:00|9723|9721.5|9711.6|9710.1|9723.1|9721.6|9708.3|9706.8|4121
1587621600000|2020-04-23 06:00:00|9711.5|9710|9722.4|9720.9|9726.2|9724.7|9708.1|9706.6|5997
1587625200000|2020-04-23 07:00:00|9722.5|9721|9741.9|9738|9749.2|9747.5|9721|9719.5|7731
1587628800000|2020-04-23 08:00:00|9741.5|9736.5|9738.2|9736.7|9743.4|9741.9|9733.1|9731.6|6730
1587632400000|2020-04-23 09:00:00|9738.3|9736.8|9757.8|9756.3|9761.9|9760.4|9735.2|9733.7|5600
1587636000000|2020-04-23 10:00:00|9757.7|9756.2|9754.9|9753.4|9772.2|9770.7|9754|9752.5|6430
1587639600000|2020-04-23 11:00:00|9755|9753.5|9763.3|9761.8|9765.2|9763.7|9742.1|9740.6|6230
1587643200000|2020-04-23 12:00:00|9763.4|9761.9|9742.3|9740.8|9763.7|9762.2|9736.9|9735.4|7112
1587646800000|2020-04-23 13:00:00|9742.6|9741.1|9741|9738.6|9749.5|9748|9734.4|9732.9|8098
1587650400000|2020-04-23 14:00:00|9740.9|9738.5|9722.3|9720.8|9742.9|9741.4|9706.4|9704.9|11086
1587654000000|2020-04-23 15:00:00|9722.2|9720.7|9732.8|9731.3|9735.4|9733.9|9711.8|9710.3|7106
1587657600000|2020-04-23 16:00:00|9732.7|9731.2|9731.2|9729.7|9740|9738.5|9729.2|9727.7|5687
1587661200000|2020-04-23 17:00:00|9731.1|9729.6|9770.3|9768.8|9772.1|9770.6|9730.8|9729.3|9190
1587664800000|2020-04-23 18:00:00|9770.2|9768.7|9763.5|9762|9773.4|9771.9|9762.4|9760.9|5926
1587668400000|2020-04-23 19:00:00|9763.6|9762.1|9760.4|9758.9|9764|9762.5|9758.5|9757|4252
1587672000000|2020-04-23 20:00:00|9760.5|9759|9761.2|9758.8|9772.3|9770.8|9760.1|9757.3|3278
1587675600000|2020-04-23 21:00:00|9761.1|9758.5|9760.3|9755.3|9764.4|9759.4|9747.3|9742.3|4697
1587679200000|2020-04-23 22:00:00|9759.8|9754.8|9760.6|9758.2|9763.2|9760.4|9756.1|9751.1|1928
1587682800000|2020-04-23 23:00:00|9759.5|9758|9764.9|9762.5|9765.4|9763.7|9759|9757.4|2090
1587686400000|2020-04-24 00:00:00|9764.5|9763|9772.7|9771.2|9775.8|9774.3|9762|9760.5|4259
1587690000000|2020-04-24 01:00:00|9772.8|9771.3|9769|9767.5|9773.1|9771.6|9766.3|9764.8|3491
1587693600000|2020-04-24 02:00:00|9768.9|9767.4|9769.6|9768.1|9770.9|9769.4|9766.6|9765.1|3010
1587697200000|2020-04-24 03:00:00|9769.5|9768|9768.8|9767.3|9771.7|9770.2|9768.1|9766.6|1853
1587700800000|2020-04-24 04:00:00|9768.9|9767.4|9767.6|9766.1|9770.4|9768.9|9766.3|9764.8|1921
1587704400000|2020-04-24 05:00:00|9767.9|9766.4|9774.4|9772.9|9777.6|9776.1|9767.8|9766.3|3017
1587708000000|2020-04-24 06:00:00|9774.3|9772.8|9793.4|9791.9|9794|9792.5|9770.9|9769.4|5250
1587711600000|2020-04-24 07:00:00|9793.5|9792|9792.7|9789.6|9803.6|9802.1|9782.8|9781.3|6940
1587715200000|2020-04-24 08:00:00|9793.1|9789.7|9775.5|9774|9797.8|9796.3|9773|9771.5|6311
1587718800000|2020-04-24 09:00:00|9775.3|9773.8|9766.7|9765.2|9780.3|9778.8|9764.6|9763.1|4961
1587722400000|2020-04-24 10:00:00|9766.8|9765.3|9754.7|9753.2|9769.4|9767.9|9742.6|9740.8|5345
1587726000000|2020-04-24 11:00:00|9754.6|9753.1|9751|9749.5|9764|9762.5|9745.4|9743.9|6169
1587729600000|2020-04-24 12:00:00|9751.2|9749.7|9747.1|9745.6|9753.5|9752|9737.7|9736.2|6133
1587733200000|2020-04-24 13:00:00|9747|9745.5|9746.3|9743.9|9758.2|9756.7|9741|9739.5|6176
1587736800000|2020-04-24 14:00:00|9746.5|9744.1|9738|9736.5|9752.6|9751.1|9728.4|9726.9|8706
1587740400000|2020-04-24 15:00:00|9738.1|9736.6|9752.6|9751.1|9754.9|9753.4|9736.9|9735.4|5642
1587744000000|2020-04-24 16:00:00|9751.9|9750.4|9760.5|9759|9761.1|9759.6|9748.4|9746.9|5577
1587747600000|2020-04-24 17:00:00|9760.4|9758.9|9753.9|9752.4|9764.1|9762.6|9753.7|9752.2|3669
1587751200000|2020-04-24 18:00:00|9754|9752.5|9752|9750.5|9758.3|9756.8|9749.1|9747.6|3369
1587754800000|2020-04-24 19:00:00|9751.9|9750.4|9742.4|9740.9|9753.7|9752.2|9741.4|9739.9|4042
1587758400000|2020-04-24 20:00:00|9742.5|9741|9731.9|9726.9|9745.2|9743.5|9729.4|9725.3|4700
1587931200000|2020-04-26 20:00:00|9735.6|9724.6|9736.7|9725.7|9741.6|9730.6|9732|9722|212
1587934800000|2020-04-26 21:00:00|9735.6|9724.6|9736.2|9726.3|9739.7|9728.7|9731.3|9720.3|1352
1587938400000|2020-04-26 22:00:00|9736.7|9725.7|9739.8|9737.3|9742.6|9738.8|9733.6|9724.8|2162
1587942000000|2020-04-26 23:00:00|9739.7|9737.2|9736.8|9735.3|9739.8|9738|9735.9|9734.4|3020
1587945600000|2020-04-27 00:00:00|9736.9|9735.4|9737.9|9736.4|9744.7|9743.2|9736.7|9735.2|5331
1587949200000|2020-04-27 01:00:00|9737.8|9736.3|9736.8|9735.3|9739.6|9738.1|9727.6|9726.1|7094
1587952800000|2020-04-27 02:00:00|9736.6|9735.1|9739.7|9738.2|9741.8|9740.3|9733.6|9732.1|4537
1587956400000|2020-04-27 03:00:00|9739.8|9738.3|9734.2|9732.7|9746.1|9744.6|9733.7|9732.2|5327
1587960000000|2020-04-27 04:00:00|9734.4|9732.9|9727.9|9726.4|9735.6|9734.1|9724.1|9722.6|4316
1587963600000|2020-04-27 05:00:00|9728|9726.5|9722.4|9720.9|9728.4|9726.9|9719.3|9717.8|5218
1587967200000|2020-04-27 06:00:00|9722.1|9720.6|9733.1|9731.6|9733.5|9732|9713.3|9711.8|5631
1587970800000|2020-04-27 07:00:00|9733.2|9731.7|9731.2|9729.7|9736.6|9735.1|9728|9726.5|5656
1587974400000|2020-04-27 08:00:00|9731.1|9729.6|9721.8|9720.3|9734.8|9733.3|9720.8|9719.3|5439
1587978000000|2020-04-27 09:00:00|9721.9|9720.4|9729.2|9727.7|9734|9732.5|9719.8|9718.3|5031
1587981600000|2020-04-27 10:00:00|9729.5|9728|9733|9731.5|9733.1|9731.6|9721.4|9719.9|4432
1587985200000|2020-04-27 11:00:00|9733.1|9731.6|9728.9|9727.4|9749.8|9748.3|9728.5|9727|5401
1587988800000|2020-04-27 12:00:00|9729|9727.5|9736.9|9735.4|9740.6|9739.1|9725.3|9723.8|5701
1587992400000|2020-04-27 13:00:00|9736.8|9735.3|9751.7|9750.2|9756.2|9754.7|9733.9|9732.4|6407
1587996000000|2020-04-27 14:00:00|9751.8|9750.3|9758|9756.5|9767.9|9766.4|9749.8|9748.3|6768
1587999600000|2020-04-27 15:00:00|9757.9|9756.4|9757.6|9756.1|9763.9|9762.4|9751.7|9750.2|4838
1588003200000|2020-04-27 16:00:00|9757.7|9756.2|9764.6|9763.1|9767.4|9765.9|9757.2|9755.7|4104
1588006800000|2020-04-27 17:00:00|9764.7|9763.2|9757.8|9756.3|9765.5|9764|9754.5|9753|3519
1588010400000|2020-04-27 18:00:00|9757.7|9756.2|9755.6|9754.1|9759.2|9757.7|9754.3|9752.8|2824
1588014000000|2020-04-27 19:00:00|9755.2|9753.7|9757.6|9756.1|9759|9757.5|9752.4|9750.9|2980
1588017600000|2020-04-27 20:00:00|9757.7|9756.2|9756.5|9751.5|9759.4|9757.9|9755.2|9751.2|2288
1588021200000|2020-04-27 21:00:00|9756|9751|9751.5|9746.5|9761.5|9756.5|9750.9|9745.9|2959
1588024800000|2020-04-27 22:00:00|9751.6|9746.6|9757.3|9754.9|9758.7|9756.3|9751.6|9746.6|2196
1588028400000|2020-04-27 23:00:00|9757.1|9754.7|9759.7|9758.2|9761.1|9759.5|9754.3|9752.1|2129
1588032000000|2020-04-28 00:00:00|9759.6|9758.1|9752.3|9750.8|9762|9760.5|9749.6|9748|3013
1588035600000|2020-04-28 01:00:00|9752.2|9750.7|9758.9|9757.4|9762|9760.5|9751.5|9750|3951
1588039200000|2020-04-28 02:00:00|9758.7|9757.2|9759|9756.6|9760.3|9758.8|9756.3|9753.7|2332
1588042800000|2020-04-28 03:00:00|9759.1|9756.7|9759.3|9757.8|9762.3|9759.9|9756.5|9755|2748
1588046400000|2020-04-28 04:00:00|9759.4|9757.9|9760.8|9759.3|9764.9|9763.4|9759|9757.5|3071
1588050000000|2020-04-28 05:00:00|9761|9759.5|9758.3|9756.8|9763.4|9761.9|9756.3|9754.8|3004
1588053600000|2020-04-28 06:00:00|9758.2|9756.7|9799.2|9797.7|9799.7|9798.2|9757.4|9755.9|4983
1588057200000|2020-04-28 07:00:00|9799.3|9797.8|9782.5|9781|9800.8|9799.3|9777|9775.5|6606
1588060800000|2020-04-28 08:00:00|9782.4|9780.9|9766|9764.5|9788.8|9787.3|9751.5|9750|6137
1588064400000|2020-04-28 09:00:00|9766.1|9764.6|9737.1|9735.6|9773.1|9771.6|9727.8|9726.3|7354
1588068000000|2020-04-28 10:00:00|9737.2|9735.7|9728.8|9727.3|9741.1|9739.6|9727.8|9726.3|5588
1588071600000|2020-04-28 11:00:00|9728.6|9727.1|9728.9|9727.4|9739.7|9738.2|9726.3|9724.8|5277
1588075200000|2020-04-28 12:00:00|9729|9727.5|9731.5|9730|9735.1|9733.6|9722.6|9721.1|5966
1588078800000|2020-04-28 13:00:00|9731.6|9730.1|9742.3|9739.9|9747.3|9745.8|9721.3|9719.8|6921
1588082400000|2020-04-28 14:00:00|9742.2|9739.8|9750.2|9748.7|9753.1|9751.6|9731.4|9729.9|7548
1588086000000|2020-04-28 15:00:00|9750.3|9748.8|9744.2|9742.7|9756.2|9754.7|9736.7|9735.2|6417
1588089600000|2020-04-28 16:00:00|9744.1|9742.6|9748.7|9747.2|9750.9|9749.4|9743.1|9741.6|4819
1588093200000|2020-04-28 17:00:00|9748.6|9747.1|9738.7|9737.2|9750.6|9749.1|9738.7|9737.2|4076
1588096800000|2020-04-28 18:00:00|9738.6|9737.1|9742.7|9740.3|9743.2|9741|9734.6|9732.7|3413
1588100400000|2020-04-28 19:00:00|9742.4|9740.9|9745.4|9743.9|9747.6|9745.8|9738.1|9736.2|3450
1588104000000|2020-04-28 20:00:00|9745.3|9743.8|9751.8|9748.7|9751.8|9749|9744.2|9742.2|2715
1588107600000|2020-04-28 21:00:00|9752.5|9749.7|9750.5|9745.5|9755.8|9750.8|9748.8|9743.8|2265
1588111200000|2020-04-28 22:00:00|9750.3|9745.3|9746.8|9744.4|9751.5|9748.9|9745.3|9742.9|1800
1588114800000|2020-04-28 23:00:00|9746.9|9744.5|9739.2|9736.8|9747.6|9745.2|9738.6|9736.2|2350
1588118400000|2020-04-29 00:00:00|9739|9736.6|9732.1|9729.7|9741.2|9738.9|9731.5|9729.4|3238
1588122000000|2020-04-29 01:00:00|9732|9729.6|9729.3|9726.9|9733.9|9731.9|9723.5|9721.5|3369
1588125600000|2020-04-29 02:00:00|9729.2|9726.8|9728.4|9726|9730.5|9728.3|9724.3|9722.3|3099
1588129200000|2020-04-29 03:00:00|9728.3|9725.9|9729.4|9727|9733.7|9731.6|9727.5|9725.6|2215
1588132800000|2020-04-29 04:00:00|9729.5|9727.1|9728.9|9726.5|9732.9|9731|9727.8|9726|2577
1588136400000|2020-04-29 05:00:00|9728.8|9726.4|9724.5|9722.1|9729.8|9728|9724.5|9722.1|2657
1588140000000|2020-04-29 06:00:00|9724.4|9722|9732.7|9730.3|9738.5|9736.1|9724.3|9721.9|5219
1588143600000|2020-04-29 07:00:00|9732.8|9730.4|9720.3|9717.9|9738|9735.9|9717.5|9715.9|7125
1588147200000|2020-04-29 08:00:00|9720.2|9717.8|9721.3|9718.9|9722.3|9720.8|9713.5|9711.5|5414
1588150800000|2020-04-29 09:00:00|9721.2|9718.8|9736.7|9735.2|9737.2|9735.2|9716.3|9714.5|4756
1588154400000|2020-04-29 10:00:00|9736.6|9735.1|9745.7|9744.2|9747.9|9746.4|9730.4|9728.3|4548
1588158000000|2020-04-29 11:00:00|9745.8|9744.3|9748.9|9746.5|9752.9|9750.6|9739.2|9737.6|4972
1588161600000|2020-04-29 12:00:00|9748.5|9747|9736.7|9735.2|9752.5|9750.2|9736|9734.1|6484
1588165200000|2020-04-29 13:00:00|9736.6|9735.1|9723.7|9721.3|9740|9738.3|9714.5|9712.6|7141
1588168800000|2020-04-29 14:00:00|9723.8|9721.4|9737.2|9735.7|9742.2|9740.4|9722.1|9719.8|6913
1588172400000|2020-04-29 15:00:00|9737.1|9735.6|9749.4|9747.9|9749.5|9748|9734.7|9732.8|5334
1588176000000|2020-04-29 16:00:00|9749.5|9748|9764.7|9762.3|9764.9|9762.6|9747.8|9745.9|4894
1588179600000|2020-04-29 17:00:00|9764.5|9762.1|9756.6|9751.6|9769|9767|9755.4|9750.4|4917
1588183200000|2020-04-29 18:00:00|9757.1|9752.1|9756.4|9754|9759.2|9756.1|9743.9|9741.5|8819
1588186800000|2020-04-29 19:00:00|9756.9|9754.5|9747.7|9745.3|9759|9756.6|9743.6|9741.5|6251
1588190400000|2020-04-29 20:00:00|9747.8|9745.4|9738|9735.2|9753.5|9751.1|9737.8|9734.6|3362
1588194000000|2020-04-29 21:00:00|9738.4|9733.4|9746.9|9741.9|9752.9|9747.9|9736.6|9732.1|3157
1588197600000|2020-04-29 22:00:00|9746.6|9741.6|9743.3|9740.9|9749|9745.1|9742.3|9739.5|2467
1588201200000|2020-04-29 23:00:00|9742.3|9739.8|9740.7|9738.3|9743.9|9741.5|9739.2|9736.8|1884
1588204800000|2020-04-30 00:00:00|9740.6|9738.2|9753.6|9751.2|9760.5|9758.3|9740.5|9738.1|4117
1588208400000|2020-04-30 01:00:00|9753.7|9751.3|9745.3|9742.9|9755.7|9753.3|9745.1|9742.7|3067
1588212000000|2020-04-30 02:00:00|9745.4|9743|9751.8|9749.4|9752.3|9750.3|9743.4|9741|2692
1588215600000|2020-04-30 03:00:00|9751.7|9749.3|9749|9746.6|9754.8|9752.6|9747.6|9745.4|2838
1588219200000|2020-04-30 04:00:00|9749.1|9746.7|9747.2|9744.8|9755|9753|9746.6|9744.3|2963
1588222800000|2020-04-30 05:00:00|9747.1|9744.7|9748.5|9746.1|9749.3|9747.1|9741.1|9739|2596
1588226400000|2020-04-30 06:00:00|9748.3|9745.9|9735.8|9733.4|9752.9|9750.9|9732.6|9730.5|6058
1588230000000|2020-04-30 07:00:00|9735.9|9733.5|9718.5|9717|9748.4|9746|9718.2|9716.2|7248
1588233600000|2020-04-30 08:00:00|9718.6|9717.1|9707.2|9704.8|9726.2|9724.6|9707.2|9704.8|6355
1588237200000|2020-04-30 09:00:00|9707.5|9705.1|9722.4|9720|9728.3|9726.3|9705.9|9703.9|6196
1588240800000|2020-04-30 10:00:00|9722|9720.5|9705.9|9704.4|9723.2|9721.7|9701.4|9699.9|5447
1588244400000|2020-04-30 11:00:00|9705.8|9704.3|9713.9|9711.5|9718|9715.6|9701.7|9699.3|6587
1588248000000|2020-04-30 12:00:00|9713.7|9711.3|9714.6|9713.1|9721.7|9720.1|9708.3|9706.6|9230
1588251600000|2020-04-30 13:00:00|9714.5|9713|9716.7|9715.2|9749.3|9747.8|9711.7|9710.2|11399
1588255200000|2020-04-30 14:00:00|9716.6|9715.1|9646.6|9645.1|9724.5|9722.5|9644.5|9642.1|12858
1588258800000|2020-04-30 15:00:00|9646.7|9645.2|9671.3|9669.8|9677.3|9675.6|9639.9|9637.5|11443
1588262400000|2020-04-30 16:00:00|9671.2|9669.7|9664.6|9663.1|9680|9678.5|9663.8|9662.1|8134
1588266000000|2020-04-30 17:00:00|9664.8|9663.3|9657.2|9655.7|9665.5|9664|9652.4|9650.9|5974
1588269600000|2020-04-30 18:00:00|9657.3|9655.8|9658.8|9657.3|9660.9|9659.1|9652|9650.1|5147
1588273200000|2020-04-30 19:00:00|9658.9|9657.4|9656.6|9654.2|9659.7|9657.8|9649.9|9647.8|5690
1588276800000|2020-04-30 20:00:00|9656.5|9654.1|9657.2|9652.4|9658.6|9655.9|9652.1|9650.1|2922
1588280400000|2020-04-30 21:00:00|9656.7|9651.7|9663.5|9658.5|9670.9|9665.9|9652.7|9647.7|3470
1588284000000|2020-04-30 22:00:00|9663.2|9658.2|9664.8|9662.4|9665.3|9662.7|9657.7|9653.1|3584
1588287600000|2020-04-30 23:00:00|9664.6|9662.2|9666.2|9663.8|9668.1|9666|9661.7|9659.3|2553
1588291200000|2020-05-01 00:00:00|9666.3|9663.9|9657.1|9654.7|9670.7|9668.3|9649.9|9647.5|4453
1588294800000|2020-05-01 01:00:00|9657.2|9654.8|9660.8|9658.4|9664.6|9662.5|9656.6|9654.2|4051
1588298400000|2020-05-01 02:00:00|9660.9|9658.5|9652.7|9650.3|9661.1|9658.7|9651.1|9649.2|3394
1588302000000|2020-05-01 03:00:00|9652.8|9650.4|9652.7|9650.3|9656.4|9654.4|9651|9649|2329
1588305600000|2020-05-01 04:00:00|9652.8|9650.4|9647.1|9645.6|9653.5|9651.4|9646.1|9644.5|2584
1588309200000|2020-05-01 05:00:00|9647|9645.5|9644.6|9642.2|9650.5|9648.7|9641.6|9639.6|3497
1588312800000|2020-05-01 06:00:00|9644.1|9641.7|9637.6|9636.1|9644.1|9641.7|9635.9|9634.1|4031
1588316400000|2020-05-01 07:00:00|9637.9|9635.5|9632.4|9630.9|9647.2|9645.3|9630.6|9628.6|5860
1588320000000|2020-05-01 08:00:00|9632.9|9630.5|9629.1|9626.7|9637.9|9635.9|9625.6|9623.2|5888
1588323600000|2020-05-01 09:00:00|9629.3|9626.9|9622.1|9620.6|9630.7|9628.9|9615|9612.6|4742
1588327200000|2020-05-01 10:00:00|9622|9620.5|9625.7|9624.2|9629.8|9628|9617.6|9615.6|4068
1588330800000|2020-05-01 11:00:00|9626.2|9623.8|9630.5|9629|9631.7|9630|9624.6|9622.7|4432
1588334400000|2020-05-01 12:00:00|9630.4|9628.9|9622.3|9620.8|9632.3|9630.6|9622|9620.2|5166
1588338000000|2020-05-01 13:00:00|9622.2|9620.7|9617.1|9614.1|9624.5|9622.7|9612.5|9610.7|5979
1588341600000|2020-05-01 14:00:00|9616.3|9613.7|9597|9595.5|9620.9|9618.9|9591.5|9589.8|8918
1588345200000|2020-05-01 15:00:00|9597.1|9595.6|9601.2|9599.7|9605|9603.2|9589.6|9587.6|6838
1588348800000|2020-05-01 16:00:00|9601.3|9599.8|9605.8|9604.3|9608.7|9606.5|9599.9|9598|5741
1588352400000|2020-05-01 17:00:00|9605.9|9604.4|9613.5|9612|9617.4|9615.6|9604.9|9603.1|3991
1588356000000|2020-05-01 18:00:00|9613.6|9612.1|9618.2|9616.7|9618.7|9616.7|9612.5|9610.6|3055
1588359600000|2020-05-01 19:00:00|9618.3|9616.8|9613.2|9610.8|9619|9617.2|9611.6|9609.7|3743
1588363200000|2020-05-01 20:00:00|9613.7|9611.3|9616.8|9611.8|9619|9616.6|9611.3|9608|2770
1588536000000|2020-05-03 20:00:00|9617|9606|9621|9610|9621|9610|9612.6|9601.6|135
1588539600000|2020-05-03 21:00:00|9618.7|9607.7|9626.6|9616|9631.3|9621.6|9613.2|9602.2|1047
1588543200000|2020-05-03 22:00:00|9627.2|9616.2|9633.4|9631|9635.1|9632.7|9620.1|9612.2|4257
1588546800000|2020-05-03 23:00:00|9632.4|9630|9626.6|9624.2|9633.1|9630.7|9624.6|9622.2|3676
1588550400000|2020-05-04 00:00:00|9626.5|9624.1|9636.9|9634.5|9637.2|9634.8|9626.5|9624.1|3892
1588554000000|2020-05-04 01:00:00|9637|9634.6|9636|9633.6|9638.1|9636|9630.5|9628.3|3879
1588557600000|2020-05-04 02:00:00|9635.9|9633.5|9637.3|9634.9|9638.4|9636|9631.5|9629.6|3201
1588561200000|2020-05-04 03:00:00|9637.4|9635|9636.1|9633.7|9639.2|9637.3|9635|9633|2305
1588564800000|2020-05-04 04:00:00|9636.2|9633.8|9643.9|9641.5|9645.8|9643.7|9635|9632.9|2212
1588568400000|2020-05-04 05:00:00|9644|9641.6|9650.4|9648|9651.1|9649.1|9641.8|9640|2860
1588572000000|2020-05-04 06:00:00|9650.1|9647.7|9634.5|9632.1|9650.3|9648.3|9630.3|9628.5|5129
1588575600000|2020-05-04 07:00:00|9634.6|9632.2|9641.8|9640.3|9649.6|9647.6|9628.2|9626.7|6970
1588579200000|2020-05-04 08:00:00|9642|9639.6|9637.8|9635.4|9649.9|9648.4|9634.5|9632.7|6100
1588582800000|2020-05-04 09:00:00|9637.9|9635.5|9642.9|9640.5|9654.3|9652.5|9637.4|9635.5|5624
1588586400000|2020-05-04 10:00:00|9642.5|9641|9648.5|9646.1|9650.1|9648.1|9636.3|9634.8|4720
1588590000000|2020-05-04 11:00:00|9648.4|9646|9644.1|9642.6|9652.3|9650.8|9642.2|9640.3|4513
1588593600000|2020-05-04 12:00:00|9644.2|9642.7|9649.6|9648.1|9653.6|9651.7|9638.7|9636.8|5376
1588597200000|2020-05-04 13:00:00|9650.1|9647.7|9650.5|9648.1|9657.3|9655.5|9640.2|9638.3|6555
1588600800000|2020-05-04 14:00:00|9650.4|9648|9646|9644.5|9664|9662.4|9644.7|9642.6|8521
1588604400000|2020-05-04 15:00:00|9645.9|9644.4|9648.5|9647|9659.9|9658.4|9644.6|9642.8|5742
1588608000000|2020-05-04 16:00:00|9648.6|9647.1|9657.5|9656|9661.1|9659.4|9647.7|9646.2|4903
1588611600000|2020-05-04 17:00:00|9657.4|9655.9|9660.4|9658.9|9661.9|9660.4|9655.2|9653.7|3525
1588615200000|2020-05-04 18:00:00|9660.3|9658.8|9655.5|9653.1|9662.8|9661|9654.9|9653|3009
1588618800000|2020-05-04 19:00:00|9655.7|9653.3|9660.7|9658.3|9662|9660|9652.9|9651.4|3160
1588622400000|2020-05-04 20:00:00|9660.6|9658.2|9653.4|9650.7|9661.9|9659.7|9653.4|9649.5|2590
1588626000000|2020-05-04 21:00:00|9653.3|9650.3|9660.8|9655.8|9661.4|9656.4|9652|9647|2096
1588629600000|2020-05-04 22:00:00|9660.4|9655.4|9655.8|9653.4|9660.5|9655.9|9654.9|9652.7|2022
1588633200000|2020-05-04 23:00:00|9655.1|9653.6|9658|9655.6|9658.1|9655.9|9654.5|9652.1|1905
1588636800000|2020-05-05 00:00:00|9658.1|9655.7|9652.6|9650.2|9658.1|9655.7|9649.8|9647.4|2260
1588640400000|2020-05-05 01:00:00|9652.8|9650.4|9651.7|9649.3|9652.9|9650.5|9647.1|9644.7|1933
1588644000000|2020-05-05 02:00:00|9651.8|9649.4|9655.8|9653.4|9655.8|9653.9|9648.5|9646.4|1933
1588647600000|2020-05-05 03:00:00|9655.6|9653.2|9657.6|9656.1|9659.3|9657.5|9653.9|9651.9|1601
1588651200000|2020-05-05 04:00:00|9657.7|9656.2|9654.4|9652|9661|9658.6|9653.4|9651|1869
1588654800000|2020-05-05 05:00:00|9654.5|9652.1|9657.4|9655|9659.1|9657.1|9651.8|9649.5|2356
1588658400000|2020-05-05 06:00:00|9657|9655.5|9661.6|9659.2|9663.8|9661.9|9650.2|9647.8|3982
1588662000000|2020-05-05 07:00:00|9661.5|9659.1|9663.6|9662.1|9675.9|9674.4|9660.8|9658.4|5438
1588665600000|2020-05-05 08:00:00|9663.5|9662|9705.2|9702.8|9708.3|9705.9|9647.5|9645.1|10617
1588669200000|2020-05-05 09:00:00|9705.1|9702.7|9700.1|9698.6|9722.7|9721.1|9699|9697.1|8689
1588672800000|2020-05-05 10:00:00|9700.2|9698.7|9709.5|9707.1|9714.3|9712.5|9692|9690|6088
1588676400000|2020-05-05 11:00:00|9709.4|9707|9714.1|9711.7|9718.9|9716.9|9703.4|9701.3|6390
1588680000000|2020-05-05 12:00:00|9714|9711.6|9712.9|9711.4|9715.7|9713.3|9702.2|9700.5|7014
1588683600000|2020-05-05 13:00:00|9713|9711.5|9688|9685|9714.3|9712.4|9682.2|9680.5|8436
1588687200000|2020-05-05 14:00:00|9687.9|9685.4|9723.1|9721.6|9727|9725.1|9683.6|9681.6|7662
1588690800000|2020-05-05 15:00:00|9723.2|9721.7|9723.6|9722.1|9735.7|9733.3|9715.5|9713.4|6060
1588694400000|2020-05-05 16:00:00|9723.4|9721.9|9732.2|9729.8|9736|9734.2|9721.6|9719.8|4758
1588698000000|2020-05-05 17:00:00|9732|9729.6|9726.4|9724|9732.7|9730.9|9725.1|9723.2|3268
1588701600000|2020-05-05 18:00:00|9726.5|9724.1|9719.4|9717.9|9728|9726.5|9715.5|9713.6|3284
1588705200000|2020-05-05 19:00:00|9719.5|9718|9722.9|9720.5|9726.4|9724.5|9719.4|9717.7|3144
1588708800000|2020-05-05 20:00:00|9722.8|9720.4|9728.1|9725.1|9732.1|9729.7|9720.2|9718.3|2285
1588712400000|2020-05-05 21:00:00|9729|9724|9727|9722|9731.8|9726.8|9724.9|9719.9|2819
1588716000000|2020-05-05 22:00:00|9726.9|9721.9|9726.5|9724.1|9731.2|9727.5|9725.4|9721.1|2002
1588719600000|2020-05-05 23:00:00|9726.4|9724|9727.6|9725.2|9729.3|9726.9|9726.3|9723.9|2078
1588723200000|2020-05-06 00:00:00|9727.5|9725.1|9727.1|9724.7|9729|9726.6|9722.5|9720.1|3888
1588726800000|2020-05-06 01:00:00|9727|9724.6|9727.4|9725|9731.2|9728.8|9725.4|9723|3231
1588730400000|2020-05-06 02:00:00|9727.2|9724.8|9726.5|9724.1|9729|9727.1|9723.1|9720.7|2228
1588734000000|2020-05-06 03:00:00|9726.4|9724|9728.7|9726.3|9731.6|9729.6|9725.8|9723.7|2553
1588737600000|2020-05-06 04:00:00|9728.8|9726.4|9725.2|9722.8|9729.2|9727.1|9724.9|9722.5|1912
1588741200000|2020-05-06 05:00:00|9725.3|9722.9|9725.2|9722.8|9731|9728.6|9723.9|9721.9|2380
1588744800000|2020-05-06 06:00:00|9724.6|9722.2|9728.9|9726.5|9737.2|9734.9|9723.4|9719.8|5738
1588748400000|2020-05-06 07:00:00|9728.8|9726.4|9735.6|9734.1|9736.1|9734.3|9726.2|9724.4|6825
1588752000000|2020-05-06 08:00:00|9735.7|9734.2|9746.9|9745.4|9759.3|9757.1|9735|9733|7475
1588755600000|2020-05-06 09:00:00|9746.7|9745.2|9755.8|9753.4|9760.1|9758.1|9744.5|9742.7|6700
1588759200000|2020-05-06 10:00:00|9755.6|9753.2|9741|9739.5|9759.1|9757.6|9737.7|9736.2|4793
1588762800000|2020-05-06 11:00:00|9740.9|9739.4|9734.5|9733|9747.8|9746.3|9732.8|9731.3|4256
1588766400000|2020-05-06 12:00:00|9734.7|9733.2|9740.9|9738.5|9748.7|9747|9734.1|9732.6|6438
1588770000000|2020-05-06 13:00:00|9740.7|9738.3|9741.2|9738.8|9746.8|9745.3|9731.2|9729.1|7339
1588773600000|2020-05-06 14:00:00|9741.1|9738.7|9752.8|9750.4|9759|9757|9738.4|9736|8421
1588777200000|2020-05-06 15:00:00|9752.2|9750.7|9746.2|9744.7|9753.5|9751.7|9744.4|9742.4|6385
1588780800000|2020-05-06 16:00:00|9746.8|9744.4|9743.5|9741.1|9750.3|9748.5|9737.1|9735.1|4637
1588784400000|2020-05-06 17:00:00|9743.4|9741|9746.6|9745.1|9746.6|9745.1|9740.3|9738.3|3455
1588788000000|2020-05-06 18:00:00|9746.5|9745|9749.8|9748.3|9750.3|9748.3|9745.3|9743.5|3208
1588791600000|2020-05-06 19:00:00|9750.2|9748.7|9754.1|9751.7|9754.8|9752.8|9747.5|9745.6|3433
1588795200000|2020-05-06 20:00:00|9754|9751.6|9750.4|9748|9756.7|9754.6|9748.7|9746.3|2206
1588798800000|2020-05-06 21:00:00|9750.5|9747.9|9753.4|9748.4|9758.5|9753.5|9749.7|9745.9|1781
1588802400000|2020-05-06 22:00:00|9753.5|9748.5|9751.3|9748.9|9755|9750.1|9748.5|9746.1|2561
1588806000000|2020-05-06 23:00:00|9751|9748.6|9754.8|9752.4|9756.2|9753.8|9750.7|9748.3|2423
1588809600000|2020-05-07 00:00:00|9754.9|9752.5|9757.9|9755.5|9759.9|9757.5|9749.4|9747|3667
1588813200000|2020-05-07 01:00:00|9757.8|9755.4|9751.2|9748.8|9758.7|9756.3|9749.7|9747.6|2961
1588816800000|2020-05-07 02:00:00|9751.1|9748.7|9753.3|9750.9|9754.4|9752|9749.2|9747.1|2285
1588820400000|2020-05-07 03:00:00|9753.4|9751|9751.2|9748.8|9753.7|9751.3|9750|9747.6|2349
1588824000000|2020-05-07 04:00:00|9751.1|9748.7|9752|9749.6|9754|9751.6|9749.9|9747.6|2088
1588827600000|2020-05-07 05:00:00|9751.9|9749.5|9755|9752.6|9757|9754.9|9751.7|9749.4|2165
1588831200000|2020-05-07 06:00:00|9755.1|9752.7|9755.2|9752.8|9758.8|9756.4|9745|9742.6|6041
1588834800000|2020-05-07 07:00:00|9754.8|9753.3|9755.9|9753.5|9758.8|9756.8|9737.9|9735.5|7794
1588838400000|2020-05-07 08:00:00|9755.8|9753.4|9758.7|9757.2|9762.4|9760.9|9750.5|9749|6288
1588842000000|2020-05-07 09:00:00|9758.5|9757|9750.6|9749.1|9770.9|9769|9749.6|9747.6|6853
1588845600000|2020-05-07 10:00:00|9750.5|9749|9760.1|9757.7|9768.6|9766.7|9748.3|9746.8|6426
1588849200000|2020-05-07 11:00:00|9760|9757.6|9759.8|9758.3|9765|9763.3|9756.8|9755.3|5633
1588852800000|2020-05-07 12:00:00|9759.9|9758.4|9757.1|9755.6|9770.5|9769|9751.2|9749.5|5903
1588856400000|2020-05-07 13:00:00|9757.2|9755.7|9776.7|9774.3|9777.6|9775.6|9755.7|9754.2|6748
1588860000000|2020-05-07 14:00:00|9776.8|9774.4|9778.4|9776.9|9785.6|9783.3|9764|9761.6|8749
1588863600000|2020-05-07 15:00:00|9778.7|9776.3|9748.2|9745.8|9778.7|9776.7|9746.9|9744.8|7496
1588867200000|2020-05-07 16:00:00|9747.8|9746.3|9744.7|9743.2|9754.4|9752.6|9740.8|9739.3|6324
1588870800000|2020-05-07 17:00:00|9745.3|9742.9|9733.2|9730.8|9747.4|9745.5|9729.8|9727.9|5480
1588874400000|2020-05-07 18:00:00|9733.1|9730.7|9734.7|9733.2|9739.2|9737.1|9730.6|9728.6|4212
1588878000000|2020-05-07 19:00:00|9734.6|9733.1|9733.4|9731.9|9737.3|9735.4|9731.9|9729.7|3744
1588881600000|2020-05-07 20:00:00|9733.3|9731.8|9732.7|9730.3|9735.2|9732.8|9730.3|9727.9|2108
1588885200000|2020-05-07 21:00:00|9732.4|9730|9734|9729|9741|9736|9730.1|9725.1|2980
1588888800000|2020-05-07 22:00:00|9733.9|9728.9|9729.6|9727.2|9735.8|9731|9726.9|9723.9|2113
1588892400000|2020-05-07 23:00:00|9729.7|9727.3|9731.4|9729|9734.2|9731.8|9727|9724.6|2441
1588896000000|2020-05-08 00:00:00|9731.5|9729.1|9722.5|9720.1|9733.8|9731.4|9720.6|9718.8|3679
1588899600000|2020-05-08 01:00:00|9722.3|9719.9|9718.3|9715.9|9724.9|9722.6|9716.3|9714.2|3921
1588903200000|2020-05-08 02:00:00|9718.2|9715.8|9717.9|9715.5|9722.2|9720.3|9716.2|9713.9|3313
1588906800000|2020-05-08 03:00:00|9718|9715.6|9719.1|9716.7|9721.5|9719.1|9717.1|9714.7|2118
1588910400000|2020-05-08 04:00:00|9719.2|9716.8|9724.1|9721.7|9725.1|9722.9|9718.4|9716|1970
1588914000000|2020-05-08 05:00:00|9724|9721.6|9723.6|9721.2|9726.4|9724.2|9721.5|9719.1|2370
1588917600000|2020-05-08 06:00:00|9723.7|9721.3|9724.5|9722.1|9725.8|9723.6|9719.1|9716.7|3558
1588921200000|2020-05-08 07:00:00|9724|9722.5|9728.6|9727.1|9729.8|9727.8|9719.3|9717.5|4620
1588924800000|2020-05-08 08:00:00|9728.7|9727.2|9717.6|9716.1|9731.9|9730|9717.5|9715.6|4537
1588928400000|2020-05-08 09:00:00|9717.5|9716|9710.6|9709.1|9719.3|9717.4|9709.9|9708.1|4285
1588932000000|2020-05-08 10:00:00|9710.7|9709.2|9709.8|9707.4|9717.8|9715.8|9707|9705|3397
1588935600000|2020-05-08 11:00:00|9709.7|9707.3|9713.2|9711.7|9717.8|9715.9|9708.5|9706.5|3624
1588939200000|2020-05-08 12:00:00|9713.3|9711.8|9719.8|9717.4|9729.7|9727.3|9703.7|9701|8621
1588942800000|2020-05-08 13:00:00|9719.7|9717.3|9724.6|9722.2|9728.2|9726.2|9717.6|9715.6|6778
1588946400000|2020-05-08 14:00:00|9724.5|9722.1|9684.6|9682.2|9733.2|9731.3|9682.1|9680|8606
1588950000000|2020-05-08 15:00:00|9684.5|9682.1|9701.5|9699.1|9704.9|9703.1|9683.7|9681.8|6498
1588953600000|2020-05-08 16:00:00|9701.4|9699|9706|9703.6|9711.6|9709.5|9701.4|9699|4439
1588957200000|2020-05-08 17:00:00|9706.1|9703.7|9702.2|9699.8|9710.5|9708.5|9700.5|9699|2958
1588960800000|2020-05-08 18:00:00|9702.1|9699.7|9708.5|9707|9710.3|9708|9699.3|9697.4|2996
1588964400000|2020-05-08 19:00:00|9708.6|9707.1|9712.4|9710|9716.6|9714.4|9707.8|9705.7|3651
1588968000000|2020-05-08 20:00:00|9712.5|9710.1|9711.4|9706.6|9714.9|9712.5|9708.8|9704.5|3165
1589140800000|2020-05-10 20:00:00|9713.4|9702.4|9720.8|9709.8|9733.6|9724|9709|9698|130
1589144400000|2020-05-10 21:00:00|9709|9698|9727.6|9711.6|9734.7|9723.7|9708.7|9697.7|1632
1589148000000|2020-05-10 22:00:00|9729.1|9713.1|9716.8|9714.4|9730.8|9717|9714.8|9705.3|3867
1589151600000|2020-05-10 23:00:00|9716.7|9714.3|9713.4|9711|9720.7|9718.3|9711.4|9709|2903
1589155200000|2020-05-11 00:00:00|9713.5|9711.1|9706|9703.6|9715.8|9713.4|9705.6|9703.2|3254
1589158800000|2020-05-11 01:00:00|9705.5|9703.1|9702.7|9700.3|9709.3|9706.9|9702.5|9700.1|2878
1589162400000|2020-05-11 02:00:00|9702.6|9700.2|9704.2|9701.8|9706|9703.6|9701.7|9699.3|2172
1589166000000|2020-05-11 03:00:00|9704.3|9701.9|9706|9703.6|9707.2|9704.9|9703.7|9701.7|1960
1589169600000|2020-05-11 04:00:00|9706.1|9703.7|9705.5|9703.1|9707.4|9705.4|9703.3|9701.1|1853
1589173200000|2020-05-11 05:00:00|9705|9703.5|9711.2|9708.8|9711.5|9709.5|9704.9|9702.5|2137
1589176800000|2020-05-11 06:00:00|9711.1|9708.7|9713.9|9711.5|9717.7|9715.8|9709.6|9707.5|4034
1589180400000|2020-05-11 07:00:00|9713.8|9711.4|9719.2|9716.8|9726.2|9723.8|9711.2|9708.9|6035
1589184000000|2020-05-11 08:00:00|9718.7|9717.2|9729.5|9727.1|9737.9|9735.8|9714.7|9712.7|6422
1589187600000|2020-05-11 09:00:00|9729.4|9727|9719.5|9718|9735.1|9733.3|9717|9715.1|5363
1589191200000|2020-05-11 10:00:00|9719.4|9717.9|9723.7|9722.2|9727.1|9725.1|9716|9714.2|4967
1589194800000|2020-05-11 11:00:00|9723.6|9722.1|9724.9|9723.4|9727.7|9726.2|9718.9|9717|4790
1589198400000|2020-05-11 12:00:00|9724.5|9723|9722.3|9719.9|9726.9|9724.9|9715.4|9713.9|6010
1589202000000|2020-05-11 13:00:00|9722.4|9720|9712.9|9711.4|9722.5|9720.5|9704.8|9702.9|6411
1589205600000|2020-05-11 14:00:00|9712.8|9711.3|9717.9|9716.4|9729.7|9727.8|9709.6|9708.1|7467
1589209200000|2020-05-11 15:00:00|9717.8|9716.3|9724|9721.6|9736.2|9734.3|9715.7|9714.2|6394
1589212800000|2020-05-11 16:00:00|9723.8|9721.4|9729.9|9728.4|9731.5|9729.9|9723.2|9721.3|5530
1589216400000|2020-05-11 17:00:00|9730|9728.5|9727.4|9725.9|9731.8|9729.8|9726|9724.1|3923
1589220000000|2020-05-11 18:00:00|9727.5|9726|9729.4|9727|9734.2|9732.4|9727.2|9725.7|3661
1589223600000|2020-05-11 19:00:00|9729.6|9727.2|9723.8|9721.4|9730.5|9728.1|9721.7|9719.7|3241
1589227200000|2020-05-11 20:00:00|9723.6|9721.2|9731.7|9727.8|9736.2|9733.8|9722.2|9719.8|3009
1589230800000|2020-05-11 21:00:00|9731.8|9727.7|9733.4|9727.9|9736.4|9731.4|9730.5|9722.5|3081
1589234400000|2020-05-11 22:00:00|9733.7|9727.7|9729.6|9727.2|9733.7|9730.2|9729.2|9724.9|1859
1589238000000|2020-05-11 23:00:00|9729.5|9727.1|9730|9727.6|9731.7|9729.3|9729.3|9726.9|2412
1589241600000|2020-05-12 00:00:00|9730.2|9727.8|9744.6|9742.2|9751.3|9748.9|9729.2|9726.8|4832
1589245200000|2020-05-12 01:00:00|9744.4|9742|9741.6|9739.2|9748.3|9745.9|9741.1|9738.8|3722
1589248800000|2020-05-12 02:00:00|9741.7|9739.3|9738.8|9736.4|9743.6|9741.5|9737.9|9735.7|3002
1589252400000|2020-05-12 03:00:00|9738.7|9736.3|9732|9729.6|9740.8|9738.9|9731.8|9729.5|2283
1589256000000|2020-05-12 04:00:00|9731.9|9729.5|9733.2|9730.8|9736.7|9734.3|9730.6|9728.5|2439
1589259600000|2020-05-12 05:00:00|9733.1|9730.7|9729.4|9727|9736.6|9734.2|9724.4|9722|2819
1589263200000|2020-05-12 06:00:00|9729.3|9726.9|9719.7|9718.2|9734.9|9732.5|9717.3|9714.9|4399
1589266800000|2020-05-12 07:00:00|9720.2|9717.8|9722.1|9720.6|9732.1|9730.4|9715.4|9713.2|6120
1589270400000|2020-05-12 08:00:00|9721.9|9720.4|9719|9716.6|9723.9|9722.2|9714.7|9712.8|5778
1589274000000|2020-05-12 09:00:00|9719.3|9716.9|9721.3|9718.9|9725.2|9723.7|9715.7|9714.1|4804
1589277600000|2020-05-12 10:00:00|9721.4|9719|9706.1|9704.6|9724.5|9722.9|9704.8|9702.4|5094
1589281200000|2020-05-12 11:00:00|9706|9704.5|9697.2|9695.7|9707.4|9705.9|9696.4|9694.2|5245
1589284800000|2020-05-12 12:00:00|9697.3|9695.8|9687.7|9685.3|9703.7|9702.2|9685|9683.1|6655
1589288400000|2020-05-12 13:00:00|9687.8|9685.4|9671.4|9669|9689|9687.5|9666.2|9663.8|7796
1589292000000|2020-05-12 14:00:00|9670.7|9669.2|9669.7|9668.2|9684.3|9682.8|9667.4|9665.9|7398
1589295600000|2020-05-12 15:00:00|9669.6|9668.1|9682.1|9680.6|9684|9682.5|9667.6|9666.1|5625
1589299200000|2020-05-12 16:00:00|9682|9680.5|9694|9692.5|9696.6|9695.1|9679.2|9677.7|4634
1589302800000|2020-05-12 17:00:00|9693.9|9692.4|9692|9689.6|9694.3|9692.5|9687.2|9685|4385
1589306400000|2020-05-12 18:00:00|9692.2|9689.8|9690|9688.5|9693.1|9691.1|9686.1|9683.7|2987
1589310000000|2020-05-12 19:00:00|9690.2|9688.7|9695.2|9692.8|9696.6|9694.2|9687.1|9684.8|3807
1589313600000|2020-05-12 20:00:00|9695.4|9693|9696.3|9693.8|9700.4|9698.1|9693.8|9691.4|2545
1589317200000|2020-05-12 21:00:00|9697.9|9691.2|9699|9693.3|9702.2|9694.8|9694.7|9684.7|3320
1589320800000|2020-05-12 22:00:00|9699.1|9693.5|9695.7|9693.3|9699.1|9695.4|9694.6|9691.3|2244
1589324400000|2020-05-12 23:00:00|9695.6|9693.2|9700.6|9698.2|9701.2|9698.8|9695.3|9692.9|2483
1589328000000|2020-05-13 00:00:00|9700.7|9698.3|9693.5|9691.1|9701.7|9699.3|9691.6|9689.2|3151
1589331600000|2020-05-13 01:00:00|9693.3|9690.9|9691.5|9689.1|9694.3|9691.9|9690|9687.6|3210
1589335200000|2020-05-13 02:00:00|9691.6|9689.2|9696.4|9694|9697.6|9695.2|9690.1|9687.7|3435
1589338800000|2020-05-13 03:00:00|9696.5|9694.1|9695.4|9693|9698.9|9696.5|9694.3|9691.9|2454
1589342400000|2020-05-13 04:00:00|9695.6|9693.2|9696.4|9694|9701|9698.7|9695.5|9693.1|2190
1589346000000|2020-05-13 05:00:00|9696.5|9694.1|9696.4|9694|9699.9|9697.5|9693|9690.6|2117
1589349600000|2020-05-13 06:00:00|9696.2|9693.8|9698.9|9697.4|9700.1|9698.6|9690.5|9688.4|3658
1589353200000|2020-05-13 07:00:00|9699|9697.5|9705.8|9704.3|9714.3|9712.8|9694.2|9692.7|5864
1589356800000|2020-05-13 08:00:00|9705.6|9704.1|9704.1|9702.6|9708.3|9706.8|9699.6|9698.1|5110
1589360400000|2020-05-13 09:00:00|9703.9|9702.4|9707.1|9705.6|9714.1|9712.3|9702.2|9700.7|4908
1589364000000|2020-05-13 10:00:00|9707.2|9705.7|9687.9|9686.4|9709.1|9707.6|9687.3|9685.8|3902
1589367600000|2020-05-13 11:00:00|9687.8|9686.3|9677.3|9674.9|9690.5|9689|9674.5|9673|5341
1589371200000|2020-05-13 12:00:00|9677.5|9675.1|9679.5|9677.1|9685.9|9684.4|9674.8|9672.8|5503
1589374800000|2020-05-13 13:00:00|9679.4|9677|9690.6|9689.1|9698.9|9697.4|9666.4|9664.4|11027
1589378400000|2020-05-13 14:00:00|9690.5|9689|9707|9705.5|9707.8|9706|9686.5|9685|8342
1589382000000|2020-05-13 15:00:00|9706.8|9705.3|9706|9703.6|9711.6|9709.7|9699.4|9697.9|7878
1589385600000|2020-05-13 16:00:00|9706.1|9703.7|9720.4|9718|9723|9720.8|9705.2|9703.1|5958
1589389200000|2020-05-13 17:00:00|9720.5|9718.1|9721.3|9719.8|9727|9725|9717.7|9715.8|4439
1589392800000|2020-05-13 18:00:00|9721.4|9719.9|9723.8|9722.3|9724|9722.3|9717.1|9715.4|3650
1589396400000|2020-05-13 19:00:00|9724.2|9721.8|9724.4|9722.9|9727.5|9725.6|9719.8|9718|4441
1589400000000|2020-05-13 20:00:00|9724.5|9723|9723.4|9721|9726.1|9724.2|9722.6|9719.9|2121
1589403600000|2020-05-13 21:00:00|9723.2|9720.8|9725|9718.8|9727.8|9722.7|9720.6|9714.1|3464
1589407200000|2020-05-13 22:00:00|9724.9|9719.4|9721.8|9719.4|9725.7|9723.3|9721.1|9718.4|1598
1589410800000|2020-05-13 23:00:00|9721.7|9719.3|9721|9718.6|9726.1|9723.7|9720|9717.6|2186
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9721|9718.6|9723.8|9721.4|9718.1|9715.7|3125
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9731.5|9729.1|9732.3|9729.9|9720.5|9718.1|3549
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9725.7|9723.3|9731.7|9729.3|9724.7|9722.4|2986
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9730|9727.6|9732.5|9730.5|9725.5|9723.1|2504
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9727.8|9733.8|9731.6|9729.1|9727|1844
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9731.9|9729.5|9734.3|9732.4|9728.7|9726.6|2242
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9732.2|9729.8|9737.5|9735.2|9726|9724.1|4400
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9726.7|9724.9|6753
1589443200000|2020-05-14 08:00:00|9734|9732.5|9730.2|9727.8|9735.6|9734.1|9722.9|9721|5319
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.3|9726.9|9731.8|9729.9|9725.1|9723.3|4040
1589450400000|2020-05-14 10:00:00|9729.4|9727|9740.8|9739.3|9748.8|9746.9|9728.4|9726.8|6893
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9743|9741.5|9756.2|9754.7|9738.6|9736.9|6304
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9741.4|9739|9755|9753.2|9737.4|9735|7542
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9739.2|9736.8|9745.4|9743.3|9730.6|9728.7|7026
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9718.4|9716.9|9740.5|9738.9|9714.4|9712.5|9583
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9729.5|9727.1|9739.1|9737|9715.5|9713.7|7660
1589472000000|2020-05-14 16:00:00|9729.4|9727|9743.6|9742.1|9745|9743.3|9724.5|9722.3|6095
1589475600000|2020-05-14 17:00:00|9744|9741.6|9744.4|9742.9|9746|9744.2|9736.2|9734.3|4650
1589479200000|2020-05-14 18:00:00|9744.5|9743|9744.9|9743.4|9747.6|9745.8|9741.9|9740.2|3905
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9736.7|9734.3|9746.3|9744.2|9734|9731.6|5192
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9731.8|9729.4|9738.5|9736.4|9731.3|9728.9|2584
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9736.4|9726.4|9741.5|9731.5|9731.1|9722.5|3920
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9735|9732.6|9736.8|9733.9|9732.2|9726.3|3010
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9733.7|9731.3|9735.4|9733|9731.8|9729.6|2210
1589414400000|2020-05-14 00:00:00|9721.1|9718.7|9721|9718.6|9723.8|9721.4|9718.1|9715.7|3125
1589418000000|2020-05-14 01:00:00|9721.1|9718.7|9731.5|9729.1|9732.3|9729.9|9720.5|9718.1|3549
1589421600000|2020-05-14 02:00:00|9731.6|9729.2|9725.7|9723.3|9731.7|9729.3|9724.7|9722.4|2986
1589425200000|2020-05-14 03:00:00|9725.6|9723.2|9730|9727.6|9732.5|9730.5|9725.5|9723.1|2504
1589428800000|2020-05-14 04:00:00|9730.1|9727.7|9730.2|9727.8|9733.8|9731.6|9729.1|9727|1844
1589432400000|2020-05-14 05:00:00|9730.1|9727.7|9731.9|9729.5|9734.3|9732.4|9728.7|9726.6|2242
1589436000000|2020-05-14 06:00:00|9732.1|9729.7|9732.2|9729.8|9737.5|9735.2|9726|9724.1|4400
1589439600000|2020-05-14 07:00:00|9732.1|9729.7|9733.6|9732.1|9740.6|9738.2|9726.7|9724.9|6753
1589443200000|2020-05-14 08:00:00|9734|9732.5|9730.2|9727.8|9735.6|9734.1|9722.9|9721|5319
1589446800000|2020-05-14 09:00:00|9730.1|9727.7|9729.3|9726.9|9731.8|9729.9|9725.1|9723.3|4040
1589450400000|2020-05-14 10:00:00|9729.4|9727|9740.8|9739.3|9748.8|9746.9|9728.4|9726.8|6893
1589454000000|2020-05-14 11:00:00|9740.6|9739.1|9743|9741.5|9756.2|9754.7|9738.6|9736.9|6304
1589457600000|2020-05-14 12:00:00|9743.1|9741.6|9741.4|9739|9755|9753.2|9737.4|9735|7542
1589461200000|2020-05-14 13:00:00|9741.5|9739.1|9739.2|9736.8|9745.4|9743.3|9730.6|9728.7|7026
1589464800000|2020-05-14 14:00:00|9739.3|9736.9|9718.4|9716.9|9740.5|9738.9|9714.4|9712.5|9583
1589468400000|2020-05-14 15:00:00|9718.5|9716.1|9729.5|9727.1|9739.1|9737|9715.5|9713.7|7660
1589472000000|2020-05-14 16:00:00|9729.4|9727|9743.6|9742.1|9745|9743.3|9724.5|9722.3|6095
1589475600000|2020-05-14 17:00:00|9744|9741.6|9744.4|9742.9|9746|9744.2|9736.2|9734.3|4650
1589479200000|2020-05-14 18:00:00|9744.5|9743|9744.9|9743.4|9747.6|9745.8|9741.9|9740.2|3905
1589482800000|2020-05-14 19:00:00|9744.7|9743.2|9736.7|9734.3|9746.3|9744.2|9734|9731.6|5192
1589486400000|2020-05-14 20:00:00|9736.6|9734.2|9731.8|9729.4|9738.5|9736.4|9731.3|9728.9|2584
1589490000000|2020-05-14 21:00:00|9731.9|9729.3|9736.4|9726.4|9741.5|9731.5|9731.1|9722.5|3920
1589493600000|2020-05-14 22:00:00|9736.7|9726.7|9735|9732.6|9736.8|9733.9|9732.2|9726.3|3010
1589497200000|2020-05-14 23:00:00|9734.9|9732.5|9733.7|9731.3|9735.4|9733|9731.8|9729.6|2210
1589500800000|2020-05-15 00:00:00|9733.6|9731.2|9734.6|9732.2|9739.6|9737.6|9732.7|9730.6|3669
1589504400000|2020-05-15 01:00:00|9734.4|9732|9735.8|9733.4|9736.7|9734.8|9732.2|9729.9|3282
1589508000000|2020-05-15 02:00:00|9735.5|9733.1|9736|9733.6|9739.6|9737.9|9734.3|9732.3|3578
1589511600000|2020-05-15 03:00:00|9735.9|9733.5|9732.9|9731.4|9736.8|9734.8|9731.8|9729.6|2720
1589515200000|2020-05-15 04:00:00|9733.4|9731|9733.3|9730.9|9735.2|9733.2|9732.3|9730.3|2089
1589518800000|2020-05-15 05:00:00|9733.2|9730.8|9731.7|9729.3|9735.3|9733.4|9731|9729|2528
1589522400000|2020-05-15 06:00:00|9731.8|9729.4|9739.7|9737.3|9741.2|9739.1|9728|9726.2|4329
1589526000000|2020-05-15 07:00:00|9739.6|9737.2|9725.1|9722.7|9743.4|9741.4|9722.9|9720.9|6241
1589529600000|2020-05-15 08:00:00|9725.3|9722.9|9733.6|9731.2|9737|9735.2|9722.4|9720.5|5325
1589533200000|2020-05-15 09:00:00|9734|9731.6|9727.8|9726.3|9737.3|9735.2|9724|9721.9|4793
1589536800000|2020-05-15 10:00:00|9727.9|9726.4|9728.3|9726.8|9731.9|9729.7|9720.6|9719|4884
1589540400000|2020-05-15 11:00:00|9728.8|9726.4|9735.9|9734.4|9738.5|9736.5|9724.4|9722.9|5617
1589544000000|2020-05-15 12:00:00|9735.8|9734.3|9711.7|9710.2|9745.7|9743.9|9704.6|9702.5|8276
1589547600000|2020-05-15 13:00:00|9712.1|9709.7|9709.6|9706.8|9717.6|9715.2|9698.8|9697|6904
1589551200000|2020-05-15 14:00:00|9709.3|9706.9|9727|9725.5|9732.2|9730.3|9707.2|9705.2|7366
1589554800000|2020-05-15 15:00:00|9727.1|9725.6|9727.3|9725.8|9732.7|9730.6|9721.5|9720|5895
1589558400000|2020-05-15 16:00:00|9727.4|9725.9|9731.8|9730.3|9735.3|9733.4|9723|9721.5|5230
1589562000000|2020-05-15 17:00:00|9732.2|9729.8|9726.9|9725.4|9733.5|9731.6|9724.8|9722.8|3251
1589565600000|2020-05-15 18:00:00|9727|9725.5|9722.3|9720.8|9730.2|9728.2|9720.8|9719.2|2638
1589569200000|2020-05-15 19:00:00|9722.1|9720.6|9723.3|9720.9|9727.2|9725.5|9720.7|9719.2|3059
1589572800000|2020-05-15 20:00:00|9723.2|9720.8|9720.4|9713.2|9725|9722.6|9718.6|9711.9|3092
1589745600000|2020-05-17 20:00:00|9734.8|9718.8|9728.5|9722.1|9735.8|9722.3|9722.5|9706.9|210
1589749200000|2020-05-17 21:00:00|9734.6|9718.6|9719|9714.6|9734.8|9724.6|9714.5|9703.5|2629
1589752800000|2020-05-17 22:00:00|9719.5|9714.3|9719.7|9717.3|9720.8|9718.4|9715.7|9711.3|2524
1589756400000|2020-05-17 23:00:00|9719.6|9717.2|9721.4|9719|9722.2|9719.8|9717.5|9715.1|1910
1589760000000|2020-05-18 00:00:00|9721.6|9719.2|9722|9719.6|9723.4|9721|9716.5|9714.1|2466
1589763600000|2020-05-18 01:00:00|9722.1|9719.7|9716|9713.6|9723.8|9721.4|9715.4|9713.3|3099
1589767200000|2020-05-18 02:00:00|9715.8|9713.4|9714.3|9711.9|9716.5|9714.1|9712.8|9710.5|2775
1589770800000|2020-05-18 03:00:00|9714.4|9712|9715.6|9713.2|9716.5|9714.6|9713.6|9711.6|1787
1589774400000|2020-05-18 04:00:00|9715.5|9713.1|9718.5|9716.1|9720.1|9718.2|9714|9711.8|1743
1589778000000|2020-05-18 05:00:00|9718.4|9716|9719.7|9717.3|9720.5|9718.5|9716.9|9714.9|2117
1589781600000|2020-05-18 06:00:00|9719.8|9717.4|9718.4|9716|9722.1|9719.9|9709.7|9707.8|3133
1589785200000|2020-05-18 07:00:00|9718.3|9715.9|9723.1|9721.6|9727.8|9726|9715|9713.3|5131
1589788800000|2020-05-18 08:00:00|9723.2|9721.7|9725.5|9724|9731.1|9729.2|9719.3|9717.7|5550
1589792400000|2020-05-18 09:00:00|9725.4|9723.9|9726.3|9724.8|9733.6|9731.4|9725.1|9723.1|4097
1589796000000|2020-05-18 10:00:00|9726.2|9724.7|9721.9|9720.4|9731|9729.1|9719.4|9717|3932
1589799600000|2020-05-18 11:00:00|9722|9720.5|9723.4|9721.9|9730.3|9728.4|9719.5|9717.7|4589
1589803200000|2020-05-18 12:00:00|9723.5|9722|9710.3|9707.9|9723.5|9722|9703.8|9701.9|5988
1589806800000|2020-05-18 13:00:00|9710.4|9708|9706.3|9703.9|9712.1|9710.3|9690.4|9688|7630
1589810400000|2020-05-18 14:00:00|9706.1|9703.7|9696.6|9695.1|9710.1|9707.8|9689.6|9687.6|6610
1589814000000|2020-05-18 15:00:00|9696.7|9695.2|9701|9698.6|9703.7|9701.9|9677.7|9675.7|10433
1589817600000|2020-05-18 16:00:00|9700.9|9698.5|9722.3|9719.9|9728.3|9726.3|9692.7|9690.3|8413
1589821200000|2020-05-18 17:00:00|9722.2|9719.8|9727.7|9725.3|9762.1|9759.7|9720.4|9718.2|7286
1589824800000|2020-05-18 18:00:00|9727.6|9725.2|9729.4|9727|9737.2|9735.2|9726|9724.2|4158
1589828400000|2020-05-18 19:00:00|9729.1|9726.7|9725.2|9722.8|9730.9|9728.5|9724.7|9722.6|3621
1589832000000|2020-05-18 20:00:00|9725.3|9722.9|9713|9710.6|9729|9726.6|9711.4|9709|2565
1589835600000|2020-05-18 21:00:00|9713.1|9710.7|9724|9714.9|9737.7|9727.7|9711.6|9708.2|3425
1589839200000|2020-05-18 22:00:00|9723.9|9715|9715.4|9713|9724.4|9716.4|9713.8|9710.5|3603
1589842800000|2020-05-18 23:00:00|9715.6|9713.2|9719|9716.6|9720.9|9718.5|9714.9|9712.5|2511
1589846400000|2020-05-19 00:00:00|9719.1|9716.7|9716.3|9713.9|9719.3|9716.9|9710.8|9708.4|3831
1589850000000|2020-05-19 01:00:00|9716.2|9713.8|9719.4|9717|9722.1|9720|9714.9|9712.7|3254
1589853600000|2020-05-19 02:00:00|9719.3|9716.9|9723.9|9721.5|9724|9722|9718.8|9716.5|2374
1589857200000|2020-05-19 03:00:00|9724|9721.6|9720.3|9717.9|9726.4|9724.3|9718.7|9716.7|2324
1589860800000|2020-05-19 04:00:00|9720.2|9717.8|9723.6|9722.1|9724.2|9722.2|9717.7|9715.7|1894
1589864400000|2020-05-19 05:00:00|9724.1|9721.7|9724.8|9722.4|9727.6|9725.2|9721.3|9719.4|2309
1589868000000|2020-05-19 06:00:00|9724.7|9722.3|9725.7|9723.3|9729.6|9727.6|9716.9|9714.5|5616
1589871600000|2020-05-19 07:00:00|9725.6|9723.2|9725.2|9722.8|9730|9728.1|9715.6|9713.3|7300
1589875200000|2020-05-19 08:00:00|9725.1|9722.7|9715.2|9712.8|9727.2|9725.7|9708.7|9706.4|7314
1589878800000|2020-05-19 09:00:00|9715.5|9713.1|9718.3|9715.9|9721.3|9719.5|9707.3|9705.5|6073
1589882400000|2020-05-19 10:00:00|9718.2|9715.8|9709.6|9708.1|9720.1|9718|9702.8|9701.3|5579
1589886000000|2020-05-19 11:00:00|9709.7|9708.2|9714.7|9712.3|9719.2|9717.7|9707.8|9706.3|4620
1589889600000|2020-05-19 12:00:00|9714.6|9712.2|9704.1|9702.6|9718.8|9717.2|9702.7|9701.2|5052
1589893200000|2020-05-19 13:00:00|9704|9702.5|9701.3|9698.9|9714.4|9712.9|9699.2|9697.5|6855
1589896800000|2020-05-19 14:00:00|9701.9|9699.5|9715|9713.5|9719.4|9717.4|9700.5|9698.1|7215
1589900400000|2020-05-19 15:00:00|9715.1|9713.6|9726.1|9724.6|9726.9|9724.9|9711.9|9710.4|5454
1589904000000|2020-05-19 16:00:00|9726.2|9724.7|9721.4|9719|9729.2|9727.6|9719.9|9718.2|3202
1589907600000|2020-05-19 17:00:00|9720.9|9719.4|9713.3|9710.9|9722.9|9721.2|9712.3|9710.3|3017
1589911200000|2020-05-19 18:00:00|9713.4|9711|9710.6|9708.2|9716.5|9714.7|9704.4|9702.4|3794
1589914800000|2020-05-19 19:00:00|9710.7|9708.3|9716.8|9715.3|9717.2|9715.4|9708.3|9705.9|4608
1589918400000|2020-05-19 20:00:00|9716.7|9715.2|9716.6|9714.2|9720.4|9718.4|9715.9|9712.2|2068
1589922000000|2020-05-19 21:00:00|9720.5|9710.5|9716.7|9712.9|9720.5|9715.3|9711.7|9706|2314
1589925600000|2020-05-19 22:00:00|9716.8|9713.1|9715.8|9713.4|9717.9|9715.5|9714.6|9712.2|1474
1589929200000|2020-05-19 23:00:00|9715.1|9712.7|9713.2|9710.8|9716.9|9714.6|9711.3|9709.1|1961
1589932800000|2020-05-20 00:00:00|9713.3|9710.9|9703.9|9701.5|9713.3|9710.9|9703.6|9701.2|1867
1589936400000|2020-05-20 01:00:00|9704|9701.6|9698.7|9696.3|9704.5|9702.1|9697.8|9696|2662
1589940000000|2020-05-20 02:00:00|9698.8|9696.4|9704|9701.6|9704.5|9702.5|9697.8|9695.5|2496
1589943600000|2020-05-20 03:00:00|9703.9|9701.5|9701.7|9699.3|9703.9|9702|9695.9|9694|2022
1589947200000|2020-05-20 04:00:00|9701.9|9699.5|9700.9|9698.5|9703.5|9701.6|9700.2|9698.2|1698
1589950800000|2020-05-20 05:00:00|9700.6|9699.1|9696.8|9694.4|9700.9|9699.1|9695.4|9693.3|1950
1589954400000|2020-05-20 06:00:00|9696.9|9694.5|9691.8|9690.3|9700.2|9698.1|9691.8|9689.8|3781
1589958000000|2020-05-20 07:00:00|9691.7|9690.2|9688.4|9686.9|9692.9|9690.9|9675.3|9673.3|5813
1589961600000|2020-05-20 08:00:00|9688.8|9686.4|9676.2|9673.8|9689.8|9687.9|9674.8|9672.4|5194
1589965200000|2020-05-20 09:00:00|9676.3|9673.9|9667.3|9665.8|9677.6|9675.4|9662.5|9660.5|4995
1589968800000|2020-05-20 10:00:00|9667.2|9665.7|9659.8|9658.3|9675.8|9674|9659.8|9658|4400
1589972400000|2020-05-20 11:00:00|9660.2|9657.8|9656.4|9654|9662.7|9661.1|9654.1|9652.2|4385
1589976000000|2020-05-20 12:00:00|9656.3|9653.9|9660|9658.5|9670.5|9668.6|9653|9650.8|5035
1589979600000|2020-05-20 13:00:00|9659.9|9658.4|9654.6|9652.2|9662.4|9660.6|9649.9|9648|6831
1589983200000|2020-05-20 14:00:00|9654.3|9652.8|9643.3|9640.9|9658.5|9656.7|9640.8|9638.9|7484
1589986800000|2020-05-20 15:00:00|9643.4|9641|9651.7|9649.3|9655|9653|9639.1|9637.1|5774
1589990400000|2020-05-20 16:00:00|9651.6|9649.2|9653.6|9651.2|9657.6|9655.7|9650|9648|5014
1589994000000|2020-05-20 17:00:00|9653.7|9651.3|9651.5|9649.1|9655.4|9653.6|9645.8|9643.9|4040
1589997600000|2020-05-20 18:00:00|9651.6|9649.2|9647.4|9645.9|9653.3|9650.9|9644|9642|4214
1590001200000|2020-05-20 19:00:00|9647.5|9646|9647.1|9644.7|9649.3|9647.3|9645.4|9643.4|3284
1590004800000|2020-05-20 20:00:00|9647.2|9644.8|9650.2|9647.8|9652.5|9650.3|9646.7|9644.7|1552
1590008400000|2020-05-20 21:00:00|9651.6|9647|9649.4|9644.4|9654.6|9649.9|9647.6|9642.6|2863
1590012000000|2020-05-20 22:00:00|9648.7|9643.7|9650.4|9648|9651.9|9649.5|9647.8|9643.1|1648
1590015600000|2020-05-20 23:00:00|9649.9|9647.5|9650.4|9648|9651.5|9649.1|9649.3|9646.9|1283
1590019200000|2020-05-21 00:00:00|9650.5|9648.1|9659.2|9656.8|9659.6|9657.6|9650.5|9648.1|2840
1590022800000|2020-05-21 01:00:00|9659.1|9656.7|9661.9|9659.5|9668.3|9665.9|9657.6|9655.6|3028
1590026400000|2020-05-21 02:00:00|9662|9659.6|9663.3|9660.9|9665.4|9663.1|9660.2|9658.4|2675
1590030000000|2020-05-21 03:00:00|9662.8|9661.3|9665.3|9663.8|9667.1|9665.1|9662.5|9660.7|2074
1590033600000|2020-05-21 04:00:00|9665.7|9663.3|9662.3|9660.8|9666.7|9664.7|9660.2|9658.1|1636
1590037200000|2020-05-21 05:00:00|9662.9|9660.5|9664.6|9662.2|9666.7|9664.7|9662.1|9660.1|1866
1590040800000|2020-05-21 06:00:00|9664.7|9662.3|9658.4|9656|9666.5|9664.5|9656.8|9654.9|3117
1590044400000|2020-05-21 07:00:00|9658.3|9655.9|9665.6|9663.2|9668.4|9666.5|9654|9652.1|5317
1590048000000|2020-05-21 08:00:00|9665.7|9663.3|9664.1|9662.6|9670.5|9669|9660.4|9658.3|4931
1590051600000|2020-05-21 09:00:00|9664|9662.5|9668.5|9667|9669.2|9667.4|9659|9657.1|4228
1590055200000|2020-05-21 10:00:00|9669|9666.6|9657|9655.5|9669.7|9667.6|9652.9|9651|4457
1590058800000|2020-05-21 11:00:00|9657.3|9654.9|9664.9|9663.4|9667.8|9666.2|9651.6|9649.8|5321
1590062400000|2020-05-21 12:00:00|9664.8|9663.3|9684.1|9681.7|9691.1|9688.9|9659.3|9657.5|7156
1590066000000|2020-05-21 13:00:00|9684.2|9681.8|9679.7|9677.3|9691.5|9689.3|9677.1|9675.2|7238
1590069600000|2020-05-21 14:00:00|9679.5|9677.1|9711.6|9710.1|9712.1|9710.1|9678.3|9675.9|8119
1590073200000|2020-05-21 15:00:00|9712.1|9709.7|9705.6|9703.2|9713|9711.1|9695.5|9693.3|6851
1590076800000|2020-05-21 16:00:00|9705.5|9703.1|9702.3|9699.9|9710.5|9708.5|9698.1|9696.2|4098
1590080400000|2020-05-21 17:00:00|9702.2|9699.8|9702.8|9700.4|9704.8|9702.9|9695.2|9693.4|3838
1590084000000|2020-05-21 18:00:00|9702.4|9700.9|9702.9|9701.4|9709|9707|9700.3|9698.4|2873
1590087600000|2020-05-21 19:00:00|9703|9701.5|9710.3|9708.8|9710.5|9709|9700.9|9699|3674
1590091200000|2020-05-21 20:00:00|9710.4|9708.9|9705.6|9703.2|9714.3|9712|9705.3|9702.9|2206
1590094800000|2020-05-21 21:00:00|9705.7|9703.3|9710.3|9705.3|9711|9707.2|9705.5|9702|1868
1590098400000|2020-05-21 22:00:00|9710.4|9705.4|9708.3|9705.9|9710.4|9706.8|9706.1|9703.7|1436
1590102000000|2020-05-21 23:00:00|9707.2|9705.7|9708.6|9706.2|9710.5|9708.1|9706.5|9704.6|1460
1590105600000|2020-05-22 00:00:00|9708.5|9706.1|9711.2|9708.8|9713|9710.7|9706.5|9704.1|2659
1590109200000|2020-05-22 01:00:00|9711.5|9709.1|9711.5|9709.1|9712.9|9710.5|9707.2|9704.8|3747
1590112800000|2020-05-22 02:00:00|9711|9709.5|9714.1|9711.7|9715.3|9713.1|9711|9709.1|2746
1590116400000|2020-05-22 03:00:00|9714.2|9711.8|9718.5|9716.1|9722.4|9720|9712.8|9710.7|2818
1590120000000|2020-05-22 04:00:00|9718.6|9716.2|9715.3|9713.8|9721.9|9720.1|9714.8|9712.7|3012
1590123600000|2020-05-22 05:00:00|9715.2|9713.7|9714.3|9711.9|9722.8|9720.4|9712.3|9710.3|3055
1590127200000|2020-05-22 06:00:00|9714.5|9712.1|9706.1|9704.6|9721.8|9719.8|9706.1|9704.6|4473
1590130800000|2020-05-22 07:00:00|9706.2|9704.7|9716.9|9715.4|9718.7|9717.1|9698.1|9696.1|6152
1590134400000|2020-05-22 08:00:00|9717.3|9714.9|9722.5|9721|9722.6|9721.1|9712|9710.1|5107
1590138000000|2020-05-22 09:00:00|9722.6|9721.1|9727.9|9726.4|9732.6|9730.6|9719.8|9718|3904
1590141600000|2020-05-22 10:00:00|9728|9726.5|9719.6|9718.1|9734.2|9732.7|9717.5|9715.7|4575
1590145200000|2020-05-22 11:00:00|9719.5|9718|9714.3|9712.8|9723.5|9721.6|9712.3|9710.8|4721
1590148800000|2020-05-22 12:00:00|9714.4|9712.9|9717.1|9715.6|9718.5|9716.9|9710.7|9708.6|3898
1590152400000|2020-05-22 13:00:00|9717|9715.5|9714|9712.5|9722.1|9720.6|9712.7|9710.8|4825
1590156000000|2020-05-22 14:00:00|9714.1|9712.6|9725.7|9724.2|9728.3|9726.8|9711.6|9709.8|5856
1590159600000|2020-05-22 15:00:00|9725.8|9724.3|9723.5|9722|9726.9|9725.4|9716.4|9714.9|4311
1590163200000|2020-05-22 16:00:00|9723.4|9721.9|9725.7|9724.2|9726.6|9725|9722.2|9720.3|2859
1590166800000|2020-05-22 17:00:00|9725.9|9724.4|9729.1|9726.7|9732.8|9731|9723.6|9721.7|2861
1590170400000|2020-05-22 18:00:00|9729|9726.6|9726|9723.6|9729.1|9727.3|9722.9|9721|2363
1590174000000|2020-05-22 19:00:00|9725.9|9723.5|9716|9713.6|9727|9724.8|9715.3|9713|2894
1590177600000|2020-05-22 20:00:00|9716.1|9713.7|9715.1|9710.3|9717.5|9715.1|9709.6|9707.2|2743
1590350400000|2020-05-24 20:00:00|9722.8|9711.8|9722.2|9712.2|9723.7|9712.7|9722|9711.4|22
1590354000000|2020-05-24 21:00:00|9723.5|9712.5|9723.5|9714.2|9725.6|9718.1|9717.8|9708.1|975
1590357600000|2020-05-24 22:00:00|9723.3|9713.6|9718|9715.6|9724.4|9718.6|9716.6|9707.2|1920
1590361200000|2020-05-24 23:00:00|9718.2|9715.2|9713.9|9711.5|9718.5|9716.1|9713.3|9710.9|2425
1590364800000|2020-05-25 00:00:00|9713.8|9711.4|9715.5|9713.1|9718.5|9716.1|9713.3|9711.2|2446
1590368400000|2020-05-25 01:00:00|9715.3|9712.9|9720.6|9718.2|9723.1|9720.7|9714.5|9712.5|3195
1590372000000|2020-05-25 02:00:00|9720.7|9718.3|9723.3|9720.9|9723.9|9721.6|9718.4|9716|2264
1590375600000|2020-05-25 03:00:00|9723.2|9720.8|9723|9720.6|9723.5|9721.5|9720.4|9718.2|1748
1590379200000|2020-05-25 04:00:00|9723.1|9720.7|9723.1|9720.7|9724.3|9722.5|9721.2|9719.3|1447
1590382800000|2020-05-25 05:00:00|9723|9720.6|9730.5|9728.1|9731.4|9729|9721.7|9719.6|1819
1590386400000|2020-05-25 06:00:00|9730.4|9728|9734.6|9732.2|9737.6|9735.5|9727.9|9725.5|3091
1590390000000|2020-05-25 07:00:00|9734.7|9732.3|9732.4|9730|9736.3|9734.2|9727.1|9724.8|3869
1590393600000|2020-05-25 08:00:00|9732.3|9729.9|9725.6|9723.2|9734|9732.1|9724.3|9722.4|3602
1590397200000|2020-05-25 09:00:00|9725.5|9723.1|9718.1|9715.7|9726.9|9724.8|9717.6|9715.5|3150
1590400800000|2020-05-25 10:00:00|9718|9715.6|9718.2|9715.8|9721.1|9719.1|9715.2|9713.2|2870
1590404400000|2020-05-25 11:00:00|9718.3|9715.9|9711.2|9708.8|9725.3|9723.8|9710.4|9708.3|2824
1590408000000|2020-05-25 12:00:00|9710.9|9708.5|9709.4|9707|9716.2|9714|9708.8|9706.8|3274
1590411600000|2020-05-25 13:00:00|9709.5|9707.1|9712.5|9710.1|9715.1|9713.1|9705.6|9703.3|3909
1590415200000|2020-05-25 14:00:00|9712.6|9710.2|9716.1|9713.7|9719.3|9716.9|9706.5|9704.1|3830
1590418800000|2020-05-25 15:00:00|9716.4|9714|9712.5|9710.1|9716.7|9714.5|9712|9710|2177
1590422400000|2020-05-25 16:00:00|9711.9|9709.5|9714.8|9712.4|9715.5|9713.2|9707.2|9705.2|2028
1590426000000|2020-05-25 17:00:00|9714.7|9712.3|9713.1|9710.7|9715.6|9713.2|9711.4|9708.9|3923
1590429600000|2020-05-25 18:00:00|9713.2|9710.8|9714.5|9712.1|9715.5|9713.1|9712.4|9709.4|2808
1590433200000|2020-05-25 19:00:00|9714.6|9712.2|9715.3|9711.8|9716.4|9713.6|9711.3|9708.2|4244
1590436800000|2020-05-25 20:00:00|9715.1|9711|9721.1|9716.1|9721.1|9716.1|9715|9710.7|2332
1590440400000|2020-05-25 21:00:00|9718.8|9713.8|9719|9714|9724|9719|9715.7|9710.7|1883
1590444000000|2020-05-25 22:00:00|9718.9|9713.9|9717.6|9715.2|9722.6|9717.6|9716.8|9713.8|1653
1590447600000|2020-05-25 23:00:00|9717.4|9715|9715.4|9713|9718.2|9715.8|9715.3|9712.9|1521
1590451200000|2020-05-26 00:00:00|9715.3|9712.9|9709.9|9707.5|9719.5|9717.4|9709.5|9707.3|2523
1590454800000|2020-05-26 01:00:00|9710|9707.6|9708.6|9706.2|9711.8|9709.4|9707|9704.6|3389
1590458400000|2020-05-26 02:00:00|9708.5|9706.1|9710.2|9707.8|9712.9|9710.8|9706.3|9704.1|2331
1590462000000|2020-05-26 03:00:00|9710.3|9707.9|9704.7|9702.3|9711.1|9709.1|9703.5|9701.5|2148
1590465600000|2020-05-26 04:00:00|9704.4|9702|9707.1|9704.7|9708|9705.9|9703.5|9701.6|1906
1590469200000|2020-05-26 05:00:00|9707.2|9704.8|9707.1|9704.7|9710.2|9708.2|9705.8|9704|2054
1590472800000|2020-05-26 06:00:00|9707.2|9704.8|9712.3|9710.8|9713.7|9711.8|9702.7|9700.3|3785
1590476400000|2020-05-26 07:00:00|9712.7|9710.3|9692.8|9691.3|9713.5|9711.8|9691|9689.5|5206
1590480000000|2020-05-26 08:00:00|9692.9|9691.4|9682.9|9681.4|9701.5|9699.5|9682.1|9680.4|5330
1590483600000|2020-05-26 09:00:00|9682.8|9681.3|9682.4|9680.9|9684.2|9682.5|9673.7|9671.8|4996
1590487200000|2020-05-26 10:00:00|9682.3|9680.8|9680.1|9678.6|9687.2|9685.7|9675.5|9673.6|4544
1590490800000|2020-05-26 11:00:00|9680|9678.5|9660.3|9658.8|9682.8|9681.3|9659.9|9658.3|4815
1590494400000|2020-05-26 12:00:00|9660.2|9658.7|9662.2|9659.8|9668.6|9667.1|9656.5|9654.6|5232
1590498000000|2020-05-26 13:00:00|9662.1|9659.7|9658.3|9655.9|9666.4|9664.5|9655.8|9654.2|6449
1590501600000|2020-05-26 14:00:00|9658.6|9656.2|9676.8|9675.3|9680.1|9677.7|9652.8|9650.8|7870
1590505200000|2020-05-26 15:00:00|9676.7|9675.2|9669.7|9668.2|9682.3|9680.8|9665.4|9663.6|5959
1590508800000|2020-05-26 16:00:00|9669.6|9668.1|9664|9662.5|9672|9670.5|9662.9|9661.4|3811
1590512400000|2020-05-26 17:00:00|9663.9|9662.4|9659.8|9658.3|9667.5|9665.8|9658.2|9656.7|2985
1590516000000|2020-05-26 18:00:00|9659.9|9658.4|9650.2|9648.7|9661.2|9659.7|9649.2|9647.7|2569
1590519600000|2020-05-26 19:00:00|9650|9648.5|9655.4|9653.9|9656.9|9655.3|9647.4|9645.9|3595
1590523200000|2020-05-26 20:00:00|9655.5|9654|9657.3|9654.3|9657.4|9654.8|9652.4|9650.3|2098
1590526800000|2020-05-26 21:00:00|9657.5|9653.7|9662.1|9657.1|9664.4|9659.4|9655.8|9651.4|3860
1590530400000|2020-05-26 22:00:00|9662|9657|9656.5|9654.1|9662|9657|9654.4|9651.2|1897
1590534000000|2020-05-26 23:00:00|9656|9653.6|9656.2|9653.8|9656.8|9654.5|9653.3|9650.9|1977
1590537600000|2020-05-27 00:00:00|9656.3|9653.9|9661.6|9659.2|9662.7|9660.5|9655.6|9653.5|2885
1590541200000|2020-05-27 01:00:00|9661.5|9659.1|9662|9659.6|9662.4|9660.3|9655.9|9653.7|3421
1590544800000|2020-05-27 02:00:00|9661.9|9659.5|9666.1|9663.7|9668.8|9667|9660.8|9658.9|3295
1590548400000|2020-05-27 03:00:00|9666.2|9663.8|9666|9664.5|9667.3|9665.3|9664|9662.1|2210
1590552000000|2020-05-27 04:00:00|9665.9|9664.4|9671.4|9669|9673.1|9670.9|9665.4|9663.4|2487
1590555600000|2020-05-27 05:00:00|9671.5|9669.1|9669.1|9666.7|9674.1|9671.9|9667.2|9665.3|2785
1590559200000|2020-05-27 06:00:00|9668.9|9666.5|9673|9670.6|9674.1|9672.4|9663.1|9661.3|3758
1590562800000|2020-05-27 07:00:00|9672.7|9671.2|9697|9695.5|9702.1|9700|9666.6|9665.1|6279
1590566400000|2020-05-27 08:00:00|9697.1|9695.6|9712.2|9709.8|9713|9711|9689.6|9688|6994
1590570000000|2020-05-27 09:00:00|9712.4|9710|9696.6|9694.2|9729.7|9727.3|9685.8|9684|11761
1590573600000|2020-05-27 10:00:00|9696.9|9694.5|9692.7|9690.3|9698.7|9696.6|9684.8|9682.8|9159
1590577200000|2020-05-27 11:00:00|9692.6|9690.2|9696.5|9694.1|9703.7|9702.2|9690.2|9688.2|7220
1590580800000|2020-05-27 12:00:00|9696.6|9694.2|9708.2|9705.8|9722|9719.7|9690.6|9688.2|9970
1590584400000|2020-05-27 13:00:00|9708.3|9705.9|9700.6|9698.2|9710.6|9708.9|9696|9694.5|9323
1590588000000|2020-05-27 14:00:00|9700.5|9698.1|9699.9|9697.5|9704.6|9702.7|9683.4|9681.7|10406
1590591600000|2020-05-27 15:00:00|9700.1|9697.7|9697.2|9695.7|9708|9706.3|9689.4|9687.4|8786
1590595200000|2020-05-27 16:00:00|9697.4|9695.9|9689.9|9688.4|9698.1|9696.3|9684.7|9683.2|5700
1590598800000|2020-05-27 17:00:00|9690|9688.5|9680.1|9677.7|9694.1|9691.8|9678.2|9676.5|4093
1590602400000|2020-05-27 18:00:00|9680|9677.6|9689.5|9687.1|9689.7|9687.7|9679.4|9677.5|3915
1590606000000|2020-05-27 19:00:00|9689.2|9687.7|9687.4|9685.9|9691.5|9689.4|9681|9679.1|3843
1590609600000|2020-05-27 20:00:00|9687.8|9685.4|9683.5|9681.1|9689.9|9687.5|9682.2|9679.8|2573
1590613200000|2020-05-27 21:00:00|9686.8|9681.8|9683.6|9679.6|9691.2|9686.2|9682.6|9678.6|2553
1590616800000|2020-05-27 22:00:00|9683.5|9679.5|9682.9|9680.5|9684.9|9682.5|9681.7|9679.1|1390
1590620400000|2020-05-27 23:00:00|9682.8|9680.4|9681.8|9679.4|9683.3|9680.9|9678.9|9676.5|2025
1590624000000|2020-05-28 00:00:00|9681.9|9679.5|9684.1|9681.7|9686.5|9684.1|9679.1|9677.2|3467
1590627600000|2020-05-28 01:00:00|9684.2|9681.8|9679.5|9677.1|9686|9683.6|9675.3|9672.9|4305
1590631200000|2020-05-28 02:00:00|9679.6|9677.2|9684.6|9682.2|9689.2|9686.8|9678.4|9676|3344
1590634800000|2020-05-28 03:00:00|9684.1|9682.6|9685|9683.5|9688|9686.1|9682.2|9680.3|3281
1590638400000|2020-05-28 04:00:00|9685.1|9683.6|9688|9685.6|9690|9687.8|9685|9682.8|3267
1590642000000|2020-05-28 05:00:00|9687.4|9685.9|9685|9682.6|9689.1|9687.2|9682.3|9680.4|3237
1590645600000|2020-05-28 06:00:00|9684.6|9682.2|9682.3|9679.9|9686|9684.1|9678.1|9676.1|5112
1590649200000|2020-05-28 07:00:00|9682.5|9680.1|9701.2|9699.7|9705.9|9704.4|9679.8|9677.8|7500
1590652800000|2020-05-28 08:00:00|9701.3|9699.8|9698|9696.5|9706.7|9704.9|9695.2|9693.5|5918
1590656400000|2020-05-28 09:00:00|9698.2|9695.8|9691.6|9690.1|9699.4|9697.9|9688.1|9686.2|7078
1590660000000|2020-05-28 10:00:00|9691.7|9690.2|9706.7|9704.3|9720.2|9718.6|9689.7|9688.1|6070
1590663600000|2020-05-28 11:00:00|9706.8|9704.4|9702.7|9700.3|9706.9|9705.4|9696.2|9694.6|5309
1590667200000|2020-05-28 12:00:00|9702.6|9700.2|9694.6|9693.1|9706.1|9704.4|9685.7|9683.5|7449
1590670800000|2020-05-28 13:00:00|9694.7|9693.2|9682.7|9680.3|9697.1|9695.1|9679.9|9678.1|9286
1590674400000|2020-05-28 14:00:00|9682.5|9680.1|9656.5|9654.1|9686.4|9684.5|9652.3|9650.3|8731
1590678000000|2020-05-28 15:00:00|9656.6|9654.2|9643.1|9641.6|9666|9663.6|9642.7|9640.9|7304
1590681600000|2020-05-28 16:00:00|9643.2|9641.7|9637.1|9635.6|9646.5|9644.7|9635.7|9633.6|4959
1590685200000|2020-05-28 17:00:00|9637.2|9635.7|9642.5|9640.1|9647.8|9645.9|9631.2|9629.6|4539
1590688800000|2020-05-28 18:00:00|9642.6|9640.2|9634.9|9632.5|9644.1|9641.7|9633.8|9632|3387
1590692400000|2020-05-28 19:00:00|9635|9632.6|9644.6|9643.1|9646.4|9644.6|9631.8|9630.1|5600
1590696000000|2020-05-28 20:00:00|9645.1|9642.7|9643|9640.6|9645.7|9643.8|9640.3|9637.9|2183
1590699600000|2020-05-28 21:00:00|9644.6|9639.6|9641.4|9636.4|9649.4|9644.4|9637.4|9632.4|2729
1590703200000|2020-05-28 22:00:00|9641.3|9636.3|9645.6|9643.2|9645.9|9643.5|9639.8|9634.8|3041
1590706800000|2020-05-28 23:00:00|9645|9643.5|9644.1|9641.7|9647.1|9644.7|9642.6|9640.2|1862
1590710400000|2020-05-29 00:00:00|9644.3|9641.9|9640.4|9638|9648.8|9646.4|9639.6|9637.2|3769
1590714000000|2020-05-29 01:00:00|9640.3|9637.9|9632.8|9630.4|9641|9638.6|9631.1|9629.1|3396
1590717600000|2020-05-29 02:00:00|9632.9|9630.5|9633.3|9630.9|9637.5|9635.1|9631.8|9629.4|2937
1590721200000|2020-05-29 03:00:00|9633.4|9631|9633|9630.6|9635.6|9633.4|9631.6|9629.5|1956
1590724800000|2020-05-29 04:00:00|9632.9|9630.5|9626.7|9624.3|9633|9630.9|9625.3|9623.3|2372
1590728400000|2020-05-29 05:00:00|9626.8|9624.4|9630.8|9628.4|9633.8|9631.8|9624.3|9622.2|3046
1590732000000|2020-05-29 06:00:00|9630.7|9628.3|9634.4|9632|9639.7|9637.7|9625.3|9623.1|5247
1590735600000|2020-05-29 07:00:00|9634.6|9632.2|9627.6|9625.2|9638.3|9636.2|9623.2|9620.8|8165
1590739200000|2020-05-29 08:00:00|9627.2|9625.7|9618.7|9616.3|9638.5|9636.1|9616|9614.3|7545
1590742800000|2020-05-29 09:00:00|9618.8|9616.4|9613.4|9611|9619.9|9617.7|9609|9607.2|7147
1590746400000|2020-05-29 10:00:00|9613.7|9611.3|9618.3|9615.9|9620.9|9619.1|9609.4|9607.6|6363
1590750000000|2020-05-29 11:00:00|9618.2|9615.8|9622.7|9620.3|9627.1|9625|9611.9|9610|6426
1590753600000|2020-05-29 12:00:00|9623|9620.6|9632.2|9630.7|9634.9|9633.1|9620|9618.2|6778
1590757200000|2020-05-29 13:00:00|9632.6|9630.2|9632|9629.6|9651.5|9649.1|9625.8|9623.6|9637
1590760800000|2020-05-29 14:00:00|9632.1|9629.7|9604|9601.6|9637.9|9636|9602.6|9600.6|10887
1590764400000|2020-05-29 15:00:00|9603.8|9602.3|9619.8|9618.3|9631.3|9628.9|9603.8|9602.1|9439
1590768000000|2020-05-29 16:00:00|9619.9|9618.4|9619|9616.6|9627|9624.6|9616.4|9614.4|6827
1590771600000|2020-05-29 17:00:00|9619.1|9616.7|9618.3|9615.9|9624.3|9621.9|9611.7|9609.9|5148
1590775200000|2020-05-29 18:00:00|9618.2|9615.8|9620.1|9617.7|9627.4|9625.3|9613|9610.6|7417
1590778800000|2020-05-29 19:00:00|9620|9617.6|9620|9617.6|9624.9|9622.7|9613.4|9611|7423
1590782400000|2020-05-29 20:00:00|9620.1|9617.7|9615.5|9610.5|9620.6|9618.5|9612.1|9607.3|4347
1590955200000|2020-05-31 20:00:00|9618.2|9607.2|9616.5|9610.1|9628.3|9617.3|9616.5|9606.2|86
1590958800000|2020-05-31 21:00:00|9619|9608|9617.3|9612.3|9622|9614.9|9614.5|9603.5|843
1590962400000|2020-05-31 22:00:00|9617.4|9612.4|9608.8|9606.4|9618.2|9613.2|9606.7|9604.3|3299
1590966000000|2020-05-31 23:00:00|9609|9606.6|9608.4|9606|9610.6|9608.2|9605.6|9603.2|2606
1590969600000|2020-06-01 00:00:00|9608.5|9606.1|9606.4|9604|9611.8|9609.5|9602.7|9600.3|4239
1590973200000|2020-06-01 01:00:00|9606.3|9603.9|9606.1|9603.7|9611|9609.2|9600.8|9598.9|4922
1590976800000|2020-06-01 02:00:00|9606|9603.6|9605.3|9603.8|9607.9|9605.5|9599.6|9597.2|2802
1590980400000|2020-06-01 03:00:00|9605.4|9603.9|9608.4|9606.9|9611.8|9609.9|9604.5|9602.2|3308
1590984000000|2020-06-01 04:00:00|9608.5|9607|9608.6|9606.2|9611.6|9609.7|9606.1|9604.1|2390
1590987600000|2020-06-01 05:00:00|9608.5|9606.1|9603.9|9601.5|9609.8|9607.6|9601.3|9599.6|2719
1590991200000|2020-06-01 06:00:00|9604|9601.6|9605.1|9602.7|9607.6|9606.1|9598.3|9596.6|4729
1590994800000|2020-06-01 07:00:00|9605|9602.6|9596.3|9593.9|9607|9605.1|9594.3|9592.6|6873
1590998400000|2020-06-01 08:00:00|9596.4|9594|9585.3|9583.8|9606|9604.1|9579.7|9577.6|9093
1591002000000|2020-06-01 09:00:00|9584.6|9583.1|9609.2|9607.7|9615|9613.2|9583.2|9581.7|6339
1591005600000|2020-06-01 10:00:00|9609.3|9607.8|9616.2|9614.7|9621.6|9619.7|9606.9|9605|5718
1591009200000|2020-06-01 11:00:00|9616.3|9614.8|9614.6|9612.2|9616.3|9614.8|9607.9|9606.4|5129
1591012800000|2020-06-01 12:00:00|9614|9612.5|9620.8|9619.3|9626.2|9624.4|9609.8|9608.3|5131
1591016400000|2020-06-01 13:00:00|9620.7|9619.2|9617.3|9612.3|9625.6|9624.1|9613.3|9611.6|5580
1591020000000|2020-06-01 14:00:00|9617.2|9612.2|9605.1|9603.6|9619.6|9617.3|9604.8|9602.9|8830
1591023600000|2020-06-01 15:00:00|9605|9603.5|9615.1|9612.7|9621.5|9619.5|9603.6|9602.1|6569
1591027200000|2020-06-01 16:00:00|9615|9612.6|9613.2|9611.7|9619.1|9617.6|9609.4|9607.4|4387
1591030800000|2020-06-01 17:00:00|9613.1|9611.6|9617.5|9616|9619.6|9617.9|9611.5|9609.7|3084
1591034400000|2020-06-01 18:00:00|9617.4|9615.9|9618|9616.5|9625.4|9623.1|9616.2|9614.3|3117
1591038000000|2020-06-01 19:00:00|9618.1|9616.6|9613.2|9611.7|9620.7|9618.7|9612.4|9610.7|3247
1591041600000|2020-06-01 20:00:00|9613.3|9611.8|9610.4|9608|9617.1|9614.7|9609.3|9606.9|1868
1591045200000|2020-06-01 21:00:00|9610.5|9608.1|9612.8|9610.2|9613.8|9610.8|9607.2|9602.2|2465
1591048800000|2020-06-01 22:00:00|9612.7|9610.1|9610.2|9607.8|9612.8|9610.3|9609.5|9606.4|1599
1591052400000|2020-06-01 23:00:00|9610.1|9607.7|9613|9610.6|9613.4|9611.2|9609.1|9606.7|1701
1591056000000|2020-06-02 00:00:00|9613.1|9610.7|9607.6|9605.2|9613.1|9610.8|9601.9|9599.8|3675
1591059600000|2020-06-02 01:00:00|9607.5|9605.1|9613.8|9611.4|9616.9|9615|9606.5|9604.7|2921
1591063200000|2020-06-02 02:00:00|9613.4|9611.9|9616.6|9614.2|9616.9|9615|9612.5|9610.6|2682
1591066800000|2020-06-02 03:00:00|9616.7|9614.3|9615.3|9612.9|9618.7|9616.8|9614.4|9612.4|1987
1591070400000|2020-06-02 04:00:00|9615.1|9612.7|9614.8|9613.3|9615.7|9613.8|9612.2|9610.2|2038
1591074000000|2020-06-02 05:00:00|9614.6|9613.1|9614|9611.6|9615.8|9613.9|9609|9607|3150
1591077600000|2020-06-02 06:00:00|9614.3|9611.9|9619.2|9616.8|9620.9|9619|9607.3|9605.3|5924
1591081200000|2020-06-02 07:00:00|9619.5|9617.1|9609.1|9606.7|9619.6|9617.5|9606.5|9604.6|8112
1591084800000|2020-06-02 08:00:00|9609.2|9606.8|9581.8|9579.4|9612.2|9610.3|9574.3|9572.3|9248
1591088400000|2020-06-02 09:00:00|9581.7|9579.3|9616.5|9614.1|9619.4|9617|9577.5|9575.3|8215
1591092000000|2020-06-02 10:00:00|9615.9|9614.4|9619.3|9617.8|9631.1|9628.7|9615.7|9613.7|7218
1591095600000|2020-06-02 11:00:00|9619.7|9617.3|9613.9|9611.5|9626.1|9623.9|9610.6|9608.4|6297
1591099200000|2020-06-02 12:00:00|9613.8|9611.4|9628.2|9625.8|9639|9636.6|9609.4|9607.9|8298
1591102800000|2020-06-02 13:00:00|9627.9|9626.4|9609.8|9607.4|9631.5|9629.4|9609|9607.1|7174
1591106400000|2020-06-02 14:00:00|9609.7|9607.3|9607.9|9606.4|9623.2|9621.6|9604.7|9602.9|9411
1591110000000|2020-06-02 15:00:00|9608|9606.5|9623.7|9622.2|9624.8|9622.8|9598.6|9596.7|6575
1591113600000|2020-06-02 16:00:00|9623.6|9622.1|9620.5|9618.1|9624.7|9622.9|9614.9|9613|4387
1591117200000|2020-06-02 17:00:00|9620.1|9618.6|9623.6|9621.2|9630.9|9628.9|9616.4|9614.5|4002
1591120800000|2020-06-02 18:00:00|9623.7|9621.3|9622.1|9619.7|9629.8|9627.6|9621.9|9619.7|3191
1591124400000|2020-06-02 19:00:00|9622.2|9619.8|9627.4|9625|9631.1|9628.9|9622.2|9619.8|3478
1591128000000|2020-06-02 20:00:00|9627.2|9624.8|9625.1|9622.7|9627.7|9625.6|9623.5|9621.4|2174
1591131600000|2020-06-02 21:00:00|9625|9621.9|9625.6|9620.6|9630.1|9625.1|9616.3|9611.3|2336
1591135200000|2020-06-02 22:00:00|9626|9621|9620.5|9618.1|9627.1|9623.2|9619.7|9617.3|1681
1591138800000|2020-06-02 23:00:00|9620.6|9618.2|9618.9|9616.5|9625.5|9623.1|9617.3|9614.9|2855
1591142400000|2020-06-03 00:00:00|9619|9616.6|9618.8|9616.4|9623.6|9621.2|9612.4|9610.3|3739
1591146000000|2020-06-03 01:00:00|9618.9|9616.5|9615.5|9613.1|9618.9|9616.5|9611|9608.6|4430
1591149600000|2020-06-03 02:00:00|9615.6|9613.2|9614.4|9612|9619.4|9617.3|9612.3|9609.9|3241
1591153200000|2020-06-03 03:00:00|9614.3|9611.9|9611.7|9609.3|9615.6|9613.5|9610.1|9608.2|3790
1591156800000|2020-06-03 04:00:00|9611.6|9609.2|9613.3|9611.8|9614|9612|9608.9|9606.7|3196
1591160400000|2020-06-03 05:00:00|9613.7|9611.3|9614.6|9612.2|9617.3|9615.4|9609.4|9607.4|3304
1591164000000|2020-06-03 06:00:00|9614.9|9612.5|9619.4|9617|9622.6|9621.1|9609|9607.1|5673
1591167600000|2020-06-03 07:00:00|9619.5|9617.1|9624.6|9622.2|9633.7|9631.7|9607.6|9605.5|8508
1591171200000|2020-06-03 08:00:00|9624.7|9622.3|9629.3|9626.9|9637.1|9635.5|9621.3|9619.5|9345
1591174800000|2020-06-03 09:00:00|9629.5|9627.1|9625|9622.6|9629.6|9627.2|9616.8|9614.7|6759
1591178400000|2020-06-03 10:00:00|9624.4|9622.9|9636|9633.6|9636.6|9635.1|9622.4|9620.4|6438
1591182000000|2020-06-03 11:00:00|9635.6|9634.1|9645.3|9643.8|9648.7|9647.2|9632.3|9630.8|6928
1591185600000|2020-06-03 12:00:00|9645.5|9644|9645.2|9642.8|9648.4|9646.9|9635.2|9633.7|7281
1591189200000|2020-06-03 13:00:00|9644.8|9643.3|9627.8|9624.9|9646.9|9645.4|9626.2|9623.8|9266
1591192800000|2020-06-03 14:00:00|9628.3|9625.2|9621.7|9620.2|9632|9630.5|9613.9|9611.9|11315
1591196400000|2020-06-03 15:00:00|9621.9|9620.4|9614.3|9612.8|9627|9625.2|9610.2|9608.7|8449
1591200000000|2020-06-03 16:00:00|9614.2|9612.7|9618.7|9617.2|9620.5|9618.5|9610.7|9608.7|6149
1591203600000|2020-06-03 17:00:00|9618.6|9617.1|9616.2|9614.7|9621.5|9619.8|9613.3|9611.3|3589
1591207200000|2020-06-03 18:00:00|9616.3|9614.8|9621.3|9619.8|9623.6|9622.1|9614.9|9613.4|3628
1591210800000|2020-06-03 19:00:00|9621.4|9619.9|9614.8|9612.4|9624.1|9622.5|9612|9609.6|4843
1591214400000|2020-06-03 20:00:00|9614.7|9612.3|9613.1|9610.7|9619.6|9617.3|9610.1|9607.7|3250
1591218000000|2020-06-03 21:00:00|9613.2|9610.8|9615.1|9611.6|9620.4|9615.4|9613.1|9609|2786
1591221600000|2020-06-03 22:00:00|9614.8|9611.5|9614.3|9611.9|9616.6|9614.2|9610.4|9608|1733
1591225200000|2020-06-03 23:00:00|9614|9611.6|9616.1|9613.7|9618.4|9616|9614|9611.6|2281
1591228800000|2020-06-04 00:00:00|9616|9613.6|9618.7|9616.3|9625.1|9622.7|9614|9612|3841
1591232400000|2020-06-04 01:00:00|9618.8|9616.4|9619.2|9616.8|9622|9620.1|9616.6|9614.5|3388
1591236000000|2020-06-04 02:00:00|9619.3|9616.9|9614.3|9611.9|9620.3|9618.2|9612.5|9610.6|3075
1591239600000|2020-06-04 03:00:00|9614.2|9611.8|9611.9|9610.4|9616.3|9614.7|9610|9608.4|2453
1591243200000|2020-06-04 04:00:00|9612.4|9610|9615|9612.6|9617|9615.1|9610.8|9609|2528
1591246800000|2020-06-04 05:00:00|9615.1|9612.7|9615.2|9612.8|9616.1|9614.1|9611.7|9609.8|2700
1591250400000|2020-06-04 06:00:00|9615.1|9612.7|9611.3|9608.9|9622.3|9620.2|9606|9603.9|5051
1591254000000|2020-06-04 07:00:00|9611.2|9608.8|9617.5|9616|9618.9|9617|9608.1|9606.6|5798
1591257600000|2020-06-04 08:00:00|9617.4|9615.9|9608.3|9606.8|9620.8|9619.3|9607.9|9606.4|5797
1591261200000|2020-06-04 09:00:00|9608.2|9606.7|9604.1|9602.6|9612.3|9610.4|9593.8|9591.7|5566
1591264800000|2020-06-04 10:00:00|9604.2|9602.7|9601.3|9599.8|9606.8|9605|9596.5|9594.5|4129
1591268400000|2020-06-04 11:00:00|9601.4|9599.9|9583.5|9581.1|9609.5|9607.8|9581.7|9579.3|7847
1591272000000|2020-06-04 12:00:00|9583.2|9580.8|9592|9589.6|9603.3|9600.9|9578.3|9575.9|12331
1591275600000|2020-06-04 13:00:00|9592.1|9589.7|9586.1|9584.6|9597.1|9594.7|9572.5|9571|12616
1591279200000|2020-06-04 14:00:00|9586.2|9584.7|9572.1|9569.7|9594.5|9593|9561.9|9560|12409
1591282800000|2020-06-04 15:00:00|9571.8|9569.4|9566.9|9564.5|9573.4|9571.5|9558.9|9557|10373
1591286400000|2020-06-04 16:00:00|9567|9564.6|9559.4|9557|9569.7|9567.4|9556.4|9554.4|6181
1591290000000|2020-06-04 17:00:00|9559.5|9557.1|9550.2|9548.7|9559.7|9557.6|9546|9544.2|4972
1591293600000|2020-06-04 18:00:00|9550.3|9548.8|9551.4|9549.9|9552.7|9550.8|9544.6|9542.7|5722
1591297200000|2020-06-04 19:00:00|9551.9|9549.5|9561.7|9559.3|9562.4|9560.1|9549.7|9547.3|5715
1591300800000|2020-06-04 20:00:00|9561.8|9559.4|9556.7|9554.3|9565.1|9563.2|9555.4|9553|2595
1591304400000|2020-06-04 21:00:00|9556.6|9554.2|9553.9|9549.2|9562|9557|9550.7|9547|2995
1591308000000|2020-06-04 22:00:00|9553.8|9549|9555.6|9553.2|9556.8|9554.4|9551.5|9547.9|2732
1591311600000|2020-06-04 23:00:00|9555.7|9553.3|9557.7|9555.3|9558.4|9556.1|9554.3|9551.9|2519
1591315200000|2020-06-05 00:00:00|9557.8|9555.4|9555.4|9553.9|9558.3|9555.9|9552|9549.8|3744
1591318800000|2020-06-05 01:00:00|9555.3|9553.8|9556.9|9554.5|9557.5|9555.2|9551.9|9549.6|3667
1591322400000|2020-06-05 02:00:00|9556.8|9554.4|9560.7|9558.3|9561.2|9559.1|9556.3|9554.1|2978
1591326000000|2020-06-05 03:00:00|9560.3|9558.8|9559.9|9557.5|9562.5|9560.6|9558.5|9556.5|2605
1591329600000|2020-06-05 04:00:00|9560|9557.6|9559.1|9556.7|9562.1|9560.1|9553.4|9551.6|3179
1591333200000|2020-06-05 05:00:00|9559|9556.6|9555.4|9553|9567.3|9565.1|9553.3|9550.9|3759
1591336800000|2020-06-05 06:00:00|9555.5|9553.1|9548.1|9545.7|9556.3|9553.9|9542.7|9541|6703
1591340400000|2020-06-05 07:00:00|9548.2|9545.8|9571.6|9570.1|9575.6|9573.9|9544.8|9542.9|7240
1591344000000|2020-06-05 08:00:00|9571.5|9570|9577.9|9576.4|9580|9577.6|9561.4|9559.6|6135
1591347600000|2020-06-05 09:00:00|9578|9576.5|9573.2|9571.7|9582.2|9580.3|9570.4|9568.6|6659
1591351200000|2020-06-05 10:00:00|9573.3|9571.8|9578.1|9576.6|9589.1|9587.6|9573|9571.3|5693
1591354800000|2020-06-05 11:00:00|9577.9|9576.4|9583.2|9581.7|9589.2|9587.3|9575.1|9573.6|5325
1591358400000|2020-06-05 12:00:00|9583.1|9581.6|9638.3|9635.9|9645.7|9643.3|9578.3|9576.4|12883
1591362000000|2020-06-05 13:00:00|9638.1|9635.7|9645.1|9642.7|9648|9645.7|9627.2|9625|11113
1591365600000|2020-06-05 14:00:00|9644.2|9641.8|9626|9623.6|9651.9|9649.5|9619|9617|4922
1591369200000|2020-06-05 15:00:00|9624.7|9622.3|9624.6|9622.2|9631.8|9629.6|9618.2|9616.3|4279
1591372800000|2020-06-05 16:00:00|9624.7|9622.3|9625.3|9622.9|9631|9628.6|9622.4|9620.5|3648
1591376400000|2020-06-05 17:00:00|9625.1|9622.7|9628|9625.6|9632.8|9630.7|9623.5|9621.4|2666
1591380000000|2020-06-05 18:00:00|9627.9|9625.5|9622.5|9620.1|9631|9628.9|9621.6|9619.9|3119
1591383600000|2020-06-05 19:00:00|9622.4|9620|9621.1|9618.7|9625.7|9623.7|9617.4|9615|4034
1591387200000|2020-06-05 20:00:00|9620.8|9618.4|9624.7|9622.3|9626.5|9624.1|9620.6|9618.4|2879
1591560000000|2020-06-07 20:00:00|9620|9609|9621.7|9610.7|9621.7|9610.7|9613.8|9602.8|149
1591563600000|2020-06-07 21:00:00|9619.9|9608.9|9621.8|9616.8|9635.3|9625.3|9616.2|9605.2|2102
1591567200000|2020-06-07 22:00:00|9622.1|9617.1|9617.6|9615.2|9623.4|9619.2|9616.2|9612.3|2588
1591570800000|2020-06-07 23:00:00|9617.5|9615.1|9615.9|9613.5|9619.4|9617|9613.2|9611|2034
1591574400000|2020-06-08 00:00:00|9615.7|9613.3|9624.1|9621.7|9625.3|9623.4|9614.5|9612.3|3251
1591578000000|2020-06-08 01:00:00|9624|9621.6|9625.2|9622.8|9632.2|9630|9622.8|9620.8|3094
1591581600000|2020-06-08 02:00:00|9625.7|9623.3|9627|9624.6|9628|9625.9|9622.7|9620.8|2334
1591585200000|2020-06-08 03:00:00|9626.9|9624.5|9630.6|9628.2|9630.6|9628.6|9622|9620|1925
1591588800000|2020-06-08 04:00:00|9630.2|9628.7|9630.4|9628|9632.5|9630.4|9626.9|9625.3|1648
1591592400000|2020-06-08 05:00:00|9630.5|9628.1|9633.8|9631.4|9634.6|9632.6|9630.1|9628.1|1945
1591596000000|2020-06-08 06:00:00|9634.2|9631.8|9631.4|9629|9638|9636.2|9628.3|9626.5|3542
1591599600000|2020-06-08 07:00:00|9631.3|9628.9|9627.5|9626|9640.5|9638.7|9623.9|9622.4|4727
1591603200000|2020-06-08 08:00:00|9627.4|9625.9|9623.6|9622.1|9628.2|9626.7|9618.9|9616.9|3862
1591606800000|2020-06-08 09:00:00|9623.7|9622.2|9627.3|9625.8|9630.6|9629.1|9621.7|9620.2|4214
1591610400000|2020-06-08 10:00:00|9627.2|9625.7|9631.8|9630.3|9637.4|9635.8|9626.3|9624.8|4121
1591614000000|2020-06-08 11:00:00|9631.7|9630.2|9627.4|9625.9|9634.4|9632.4|9626.1|9624.1|3632
1591617600000|2020-06-08 12:00:00|9627.3|9625.8|9597.3|9594.9|9629|9627.2|9595.8|9593.8|4391
1591621200000|2020-06-08 13:00:00|9597.2|9594.8|9579.5|9577.1|9598.3|9596.3|9574|9572|5873
1591624800000|2020-06-08 14:00:00|9579.8|9577.4|9561|9559.5|9580.4|9578.4|9558.7|9556.3|7058
1591628400000|2020-06-08 15:00:00|9560.9|9559.4|9571.7|9569.3|9580.4|9578.5|9556.8|9554.6|5547
1591632000000|2020-06-08 16:00:00|9572.1|9569.7|9575.5|9573.1|9578.4|9576.7|9567|9565|4354
1591635600000|2020-06-08 17:00:00|9575.6|9573.2|9571.1|9569.6|9579|9577.1|9567.4|9565.5|3313
1591639200000|2020-06-08 18:00:00|9571|9569.5|9569.4|9567.9|9571.9|9570|9563.2|9561.3|2655
1591642800000|2020-06-08 19:00:00|9569.3|9567.8|9571.6|9570.1|9573.6|9571.9|9566.1|9564.2|2384
1591646400000|2020-06-08 20:00:00|9571.7|9570.2|9577.4|9575|9578.5|9576.1|9571.7|9569.9|1552
1591650000000|2020-06-08 21:00:00|9579.5|9574.5|9578.3|9573.3|9580.9|9576.6|9574.3|9569.3|1450
1591653600000|2020-06-08 22:00:00|9578.2|9573.2|9579.6|9577.2|9586.9|9581.9|9576.3|9571.7|2102
1591657200000|2020-06-08 23:00:00|9579.7|9577.3|9577.7|9576.2|9579.9|9577.6|9576.1|9574.1|1636
1591660800000|2020-06-09 00:00:00|9578|9575.6|9569.6|9567.2|9578.9|9577|9568.4|9566.1|3459
1591664400000|2020-06-09 01:00:00|9569.7|9567.3|9580.4|9578|9583.5|9581.3|9568.3|9566.3|3633
1591668000000|2020-06-09 02:00:00|9580.3|9577.9|9582.1|9579.7|9583.1|9581.1|9579.4|9577.1|1903
1591671600000|2020-06-09 03:00:00|9582.2|9579.8|9583.6|9582.1|9585.2|9583.2|9580.1|9578.1|1548
1591675200000|2020-06-09 04:00:00|9583.7|9582.2|9582.2|9579.8|9586.8|9584.8|9581.3|9579.4|2054
1591678800000|2020-06-09 05:00:00|9581.7|9580.2|9576.8|9574.4|9584.2|9582.2|9575.1|9573.3|1790
1591682400000|2020-06-09 06:00:00|9577|9574.6|9578|9575.6|9582.4|9580.5|9569.2|9567.2|4427
1591686000000|2020-06-09 07:00:00|9577.8|9575.4|9557.4|9555|9581|9578.7|9553.7|9551.7|6266
1591689600000|2020-06-09 08:00:00|9557.3|9554.9|9553.1|9550.7|9566.4|9564|9550.1|9547.7|5967
1591693200000|2020-06-09 09:00:00|9553|9550.6|9543.4|9541|9553.5|9551.6|9539|9537|4753
1591696800000|2020-06-09 10:00:00|9543.3|9540.9|9541.6|9539.2|9549|9547|9537.2|9535.2|4738
1591700400000|2020-06-09 11:00:00|9541.5|9539.1|9544.2|9542.7|9545.4|9543.5|9536.8|9534.5|4521
1591704000000|2020-06-09 12:00:00|9544.1|9542.6|9531.2|9529.7|9546|9544.3|9530.9|9529.1|5093
1591707600000|2020-06-09 13:00:00|9531.4|9529.9|9507|9504.6|9533.2|9531.3|9502.2|9499.8|6178
1591711200000|2020-06-09 14:00:00|9507.1|9504.7|9490|9488.5|9511.1|9509.1|9488.9|9487.4|6828
1591714800000|2020-06-09 15:00:00|9490.1|9488.6|9488.8|9487.3|9493|9491.5|9483.2|9481.4|4835
1591718400000|2020-06-09 16:00:00|9488.7|9487.2|9495|9493.5|9495.8|9493.9|9485|9482.6|3554
1591722000000|2020-06-09 17:00:00|9495.5|9493.1|9494.7|9492.3|9501.3|9499.5|9493.1|9491.6|3530
1591725600000|2020-06-09 18:00:00|9494.5|9492.1|9502.7|9501.2|9505.6|9504.1|9493.2|9491.3|3076
1591729200000|2020-06-09 19:00:00|9502.8|9501.3|9509|9506.6|9510|9508.1|9501.9|9499.9|2659
1591732800000|2020-06-09 20:00:00|9508.1|9506.5|9508.8|9506.4|9510.7|9508.8|9507.9|9505.9|1524
1591736400000|2020-06-09 21:00:00|9508.7|9506.3|9507.9|9502.9|9510.1|9506.3|9504.4|9500.1|1788
1591740000000|2020-06-09 22:00:00|9507.8|9502.8|9507.8|9505.4|9509.1|9505.6|9504.9|9502.2|1415
1591743600000|2020-06-09 23:00:00|9507.9|9506.3|9512.5|9510.1|9512.8|9510.9|9506.9|9504.5|1882
1591747200000|2020-06-10 00:00:00|9512.4|9510|9514.5|9512.1|9514.8|9512.6|9510.1|9508.1|2547
1591750800000|2020-06-10 01:00:00|9514.6|9512.2|9515.2|9513.7|9516|9514.2|9508.3|9506.1|2260
1591754400000|2020-06-10 02:00:00|9515.3|9513.8|9513.3|9510.9|9515.9|9514|9511.7|9509.4|2259
1591758000000|2020-06-10 03:00:00|9513.2|9510.8|9510.7|9508.3|9513.4|9511.2|9509.1|9507.2|1452
1591761600000|2020-06-10 04:00:00|9510.6|9508.2|9504.8|9503.3|9512.1|9510.1|9504.6|9502.4|2053
1591765200000|2020-06-10 05:00:00|9504.7|9503.2|9495|9492.6|9506.2|9504.4|9490.4|9488.3|2643
1591768800000|2020-06-10 06:00:00|9495.3|9492.9|9490.6|9489.1|9498.1|9496.1|9483.2|9481.1|3893
1591772400000|2020-06-10 07:00:00|9490.5|9489|9479|9477.5|9495.2|9493.5|9476|9474.5|5100
1591776000000|2020-06-10 08:00:00|9479.1|9477.6|9460.1|9458.6|9479.7|9477.8|9458.9|9457|4145
1591779600000|2020-06-10 09:00:00|9460.2|9458.7|9467.9|9465.5|9470.9|9468.7|9454.8|9453|3807
1591783200000|2020-06-10 10:00:00|9467.8|9465.4|9461.3|9459.8|9471.8|9470.1|9459.1|9457.2|3606
1591786800000|2020-06-10 11:00:00|9461.5|9460|9457|9455.5|9462.6|9460.8|9451.9|9450|4258
1591790400000|2020-06-10 12:00:00|9456.9|9455.4|9453.1|9451.6|9466.1|9464.1|9452.6|9451.1|4630
1591794000000|2020-06-10 13:00:00|9453|9451.5|9455.4|9453.9|9460.1|9458.2|9450.5|9449|5016
1591797600000|2020-06-10 14:00:00|9455.2|9453.7|9456.2|9454.7|9458.5|9457|9442.6|9441|5751
1591801200000|2020-06-10 15:00:00|9455.9|9454.4|9451.8|9450.3|9465.2|9463.7|9448.6|9447|4694
1591804800000|2020-06-10 16:00:00|9451.7|9450.2|9457|9455.5|9459|9457.4|9450.5|9449|3555
1591808400000|2020-06-10 17:00:00|9456.8|9455.3|9452|9447|9458|9456.2|9447.8|9446.2|3121
1591812000000|2020-06-10 18:00:00|9451.8|9446.8|9439.3|9436.9|9475.7|9473|9426.3|9424.2|10142
1591815600000|2020-06-10 19:00:00|9439.2|9436.8|9433.9|9431.5|9451.2|9448.8|9425.7|9423.8|7477
1591819200000|2020-06-10 20:00:00|9433.8|9431.4|9439.7|9437.3|9441.5|9439.4|9432.6|9430.2|2693
1591822800000|2020-06-10 21:00:00|9441.7|9437.6|9441.7|9436.7|9448.7|9443.7|9437.5|9432.5|2488
1591826400000|2020-06-10 22:00:00|9442.4|9437.4|9430.5|9428.1|9442.4|9437.4|9430.3|9427.9|2026
1591830000000|2020-06-10 23:00:00|9430.6|9428.2|9438.5|9436.1|9440.6|9438.2|9426.8|9424.4|2978
1591833600000|2020-06-11 00:00:00|9438.4|9436|9435.1|9432.7|9441.2|9438.8|9434.3|9432.4|3396
1591837200000|2020-06-11 01:00:00|9435.4|9433|9432.5|9430.1|9438.8|9436.6|9432.1|9429.7|3423
1591840800000|2020-06-11 02:00:00|9432.6|9430.2|9434.5|9433|9435.3|9433.3|9430.9|9428.5|2330
1591844400000|2020-06-11 03:00:00|9434.4|9432.9|9447.1|9444.7|9447.9|9445.5|9431.2|9428.8|3386
1591848000000|2020-06-11 04:00:00|9447.2|9444.8|9446.5|9444.1|9450.9|9448.5|9444.4|9442.5|3972
1591851600000|2020-06-11 05:00:00|9446.4|9444|9454.2|9451.8|9461.5|9459.8|9446|9444|4444
1591855200000|2020-06-11 06:00:00|9454|9451.6|9434.4|9432|9455|9453|9432.6|9431.1|4942
1591858800000|2020-06-11 07:00:00|9434.3|9431.9|9414.9|9413.4|9434.3|9431.9|9407.6|9405.2|6154
1591862400000|2020-06-11 08:00:00|9415.3|9412.9|9403.3|9401.8|9419.3|9417.3|9402.8|9401.3|5577
1591866000000|2020-06-11 09:00:00|9403.4|9401.9|9416.1|9414.6|9418.1|9416.1|9401.2|9399.5|5348
1591869600000|2020-06-11 10:00:00|9416|9414.5|9427.1|9425.6|9429|9426.6|9415.5|9413.6|4373
1591873200000|2020-06-11 11:00:00|9427.2|9425.7|9423.1|9421.6|9433.3|9431.8|9421.9|9420.4|4785
1591876800000|2020-06-11 12:00:00|9423|9421.5|9419.4|9417.9|9432|9430|9418.4|9416.8|6398
1591880400000|2020-06-11 13:00:00|9419.3|9417.8|9411.4|9409.9|9423.2|9421.7|9409.6|9408.1|4311
1591884000000|2020-06-11 14:00:00|9411.3|9409.8|9392.9|9391.4|9412.6|9411.1|9389.4|9387.9|6183
1591887600000|2020-06-11 15:00:00|9393.1|9391.6|9381.9|9380.4|9396.5|9395|9380.2|9378.7|6294
1591891200000|2020-06-11 16:00:00|9382.4|9380.9|9391.7|9390.2|9392.2|9390.4|9377|9375|6053
1591894800000|2020-06-11 17:00:00|9391.6|9390.1|9422.1|9420.6|9431.2|9429.3|9391.6|9390|6077
1591898400000|2020-06-11 18:00:00|9422.3|9420.8|9433.3|9431.8|9435.9|9433.8|9418.6|9416.8|6001
1591902000000|2020-06-11 19:00:00|9433.2|9431.7|9442.5|9440.1|9442.7|9440.6|9429|9426.9|6286
1591905600000|2020-06-11 20:00:00|9442.4|9440|9442.7|9440.3|9445.6|9443.2|9437.7|9435.3|2346
1591909200000|2020-06-11 21:00:00|9443.4|9440.6|9448|9443|9450.4|9445.4|9430|9425|2881
1591912800000|2020-06-11 22:00:00|9447.8|9442.8|9439.5|9437.1|9449.2|9444.8|9438.3|9435.9|2346
1591916400000|2020-06-11 23:00:00|9439.3|9436.9|9443.1|9440.7|9443.6|9441.2|9438.1|9435.7|2618
1591920000000|2020-06-12 00:00:00|9443.3|9440.9|9447.4|9445|9450.2|9448|9438.5|9436.7|3514
1591923600000|2020-06-12 01:00:00|9447.3|9444.9|9446.3|9443.9|9451.3|9449.4|9445|9443|3385
1591927200000|2020-06-12 02:00:00|9446.4|9444|9447.1|9444.7|9450.1|9448.1|9441|9439|3252
1591930800000|2020-06-12 03:00:00|9447|9444.6|9444.1|9441.7|9449|9447.1|9441.2|9439.2|2951
1591934400000|2020-06-12 04:00:00|9444|9441.6|9447.6|9445.2|9450.9|9448.8|9443.3|9441.1|2543
1591938000000|2020-06-12 05:00:00|9447.5|9445.1|9443.7|9441.3|9449.4|9447.3|9441.2|9438.8|2688
1591941600000|2020-06-12 06:00:00|9443.6|9441.2|9448.9|9446.5|9451.9|9449.8|9441.6|9439.5|4376
1591945200000|2020-06-12 07:00:00|9449|9446.6|9446.3|9443.9|9458.9|9457.3|9440.3|9438.5|5497
1591948800000|2020-06-12 08:00:00|9446.4|9444|9461.4|9459.9|9461.5|9460|9442.7|9441.1|4622
1591952400000|2020-06-12 09:00:00|9461.3|9459.8|9469.2|9466.8|9478.8|9476.8|9460.1|9458.6|4802
1591956000000|2020-06-12 10:00:00|9469|9466.6|9470|9467.6|9474.5|9472.9|9464.4|9462.9|5164
1591959600000|2020-06-12 11:00:00|9470.1|9467.7|9460.3|9458.8|9474.3|9472.4|9457.9|9456.4|4418
1591963200000|2020-06-12 12:00:00|9460.4|9458.9|9461.3|9459.8|9467.3|9465.3|9456.3|9454.8|4739
1591966800000|2020-06-12 13:00:00|9461.4|9459.9|9471.4|9469.9|9475.4|9473.5|9458.5|9457|4896
1591970400000|2020-06-12 14:00:00|9471.8|9469.4|9515.6|9513.2|9520.7|9519.2|9471.6|9469.2|6871
1591974000000|2020-06-12 15:00:00|9515.2|9513.7|9516.3|9514.8|9522.5|9520.7|9509.7|9508.2|7362
1591977600000|2020-06-12 16:00:00|9516.1|9514.6|9532.2|9530.7|9533.6|9532|9513.1|9511.6|5897
1591981200000|2020-06-12 17:00:00|9532.4|9530.9|9538|9536.5|9546|9544.1|9527.7|9526.2|5519
1591984800000|2020-06-12 18:00:00|9538.1|9536.6|9545.2|9543.7|9554.3|9552.8|9537.2|9535.7|4564
1591988400000|2020-06-12 19:00:00|9545.7|9544.2|9524|9521.6|9548.5|9546.7|9523.6|9521.5|4855
1591992000000|2020-06-12 20:00:00|9523.9|9521.5|9525.2|9522.8|9527|9524.6|9518.9|9516.5|2544
1592164800000|2020-06-14 20:00:00|9527.4|9521.4|9529.4|9518.4|9529.4|9521.4|9527.4|9518.4|2
1592168400000|2020-06-14 21:00:00|9540.8|9529.8|9532.2|9521.2|9549.6|9538.6|9518.9|9507.9|679
1592172000000|2020-06-14 22:00:00|9537.5|9526.5|9523.6|9521.2|9539.5|9535.3|9521.2|9518.8|4111
1592175600000|2020-06-14 23:00:00|9523.8|9521.4|9515.7|9513.3|9524.9|9522.5|9514.4|9512|3133
1592179200000|2020-06-15 00:00:00|9515.9|9513.5|9517.1|9514.7|9518.1|9516.3|9511|9508.9|3704
1592182800000|2020-06-15 01:00:00|9516.6|9515.1|9515.9|9513.5|9517.8|9515.9|9511.7|9509.9|3398
1592186400000|2020-06-15 02:00:00|9516|9513.6|9520.6|9519.1|9521.1|9519.3|9515.9|9513.5|2781
1592190000000|2020-06-15 03:00:00|9520.7|9519.2|9517.4|9515.9|9522|9520.2|9517.1|9515.4|1973
1592193600000|2020-06-15 04:00:00|9517.5|9516|9508.7|9506.3|9519.4|9517.5|9506.7|9505.1|2348
1592197200000|2020-06-15 05:00:00|9508.8|9506.4|9521|9518.6|9522.8|9520.6|9507.8|9505.9|3307
1592200800000|2020-06-15 06:00:00|9520.9|9518.5|9544.4|9542|9544.5|9542.2|9520.6|9518.5|5624
1592204400000|2020-06-15 07:00:00|9544.1|9541.7|9538.6|9536.2|9548.2|9545.9|9534.2|9532.2|5990
1592208000000|2020-06-15 08:00:00|9538.5|9536.1|9507.6|9506.1|9539.6|9537.2|9507.5|9505.7|5876
1592211600000|2020-06-15 09:00:00|9507.7|9506.2|9521.3|9518.9|9521.8|9519.7|9505.3|9503.1|5306
1592215200000|2020-06-15 10:00:00|9521.2|9518.8|9512.8|9510.4|9521.7|9519.7|9509.6|9507.2|4486
1592218800000|2020-06-15 11:00:00|9512.9|9510.5|9492.4|9490.9|9517.8|9515.7|9489.5|9487.6|3973
1592222400000|2020-06-15 12:00:00|9492.2|9490.7|9497.2|9494.8|9499.4|9497.4|9486|9484.5|4879
1592226000000|2020-06-15 13:00:00|9497.1|9494.7|9486.4|9484.9|9503.5|9502|9483.4|9481.1|4675
1592229600000|2020-06-15 14:00:00|9486.8|9484.4|9503.2|9501.7|9503.6|9502.1|9481.4|9479.5|5668
1592233200000|2020-06-15 15:00:00|9503|9501.5|9504.7|9503.2|9511.7|9510.1|9496.4|9494.9|5138
1592236800000|2020-06-15 16:00:00|9504.8|9503.3|9486.1|9484.6|9504.8|9503.3|9485.2|9483.4|4099
1592240400000|2020-06-15 17:00:00|9486.5|9484.1|9488.9|9487.4|9492.4|9490.9|9484.3|9482.5|3418
1592244000000|2020-06-15 18:00:00|9488.8|9487.3|9483|9481.5|9490.9|9488.9|9480.8|9479.2|5849
1592247600000|2020-06-15 19:00:00|9483.1|9481.6|9491.3|9488.9|9494|9492.1|9481.6|9480.1|3793
1592251200000|2020-06-15 20:00:00|9491.2|9488.8|9492.5|9490.1|9493.9|9491.5|9489.7|9487.3|1772
1592254800000|2020-06-15 21:00:00|9492.4|9490|9492.6|9489.5|9494.1|9490.7|9491.2|9488.3|1730
1592258400000|2020-06-15 22:00:00|9492.7|9489.6|9489.2|9486.8|9493.2|9490.8|9488.8|9486.4|1626
1592262000000|2020-06-15 23:00:00|9489.8|9487.4|9492.8|9490.4|9493.9|9491.5|9488.1|9485.7|2048
1592265600000|2020-06-16 00:00:00|9492.9|9490.5|9484.2|9481.8|9493.2|9490.8|9483.8|9481.8|2796
1592269200000|2020-06-16 01:00:00|9484.3|9481.9|9489.6|9487.2|9490.5|9488.5|9481.1|9479|2671
1592272800000|2020-06-16 02:00:00|9489.4|9487|9489.9|9487.5|9490.9|9488.5|9484.1|9481.7|2680
1592276400000|2020-06-16 03:00:00|9490|9487.6|9494.1|9491.7|9494.4|9492.5|9486.9|9485|2704
1592280000000|2020-06-16 04:00:00|9494.2|9491.8|9494.3|9491.9|9498|9496.1|9492.3|9490.4|2599
1592283600000|2020-06-16 05:00:00|9494.2|9491.8|9495.3|9492.9|9495.8|9493.4|9488.2|9485.8|2130
1592287200000|2020-06-16 06:00:00|9495.2|9492.8|9491.7|9489.3|9499.8|9497.4|9487.8|9485.4|4550
1592290800000|2020-06-16 07:00:00|9492|9489.6|9482.7|9480.3|9492.5|9490.6|9480.6|9478.5|5446
1592294400000|2020-06-16 08:00:00|9482.8|9480.4|9483.9|9481.5|9491|9489.2|9481.5|9479.4|5116
1592298000000|2020-06-16 09:00:00|9483.4|9481.9|9473.2|9471.7|9483.5|9481.9|9471.6|9469.6|4384
1592301600000|2020-06-16 10:00:00|9473.3|9471.8|9471.2|9469.7|9476.4|9474.5|9464.4|9462.5|4301
1592305200000|2020-06-16 11:00:00|9471|9469.5|9479.4|9477|9481.9|9479.9|9466.9|9465.4|3707
1592308800000|2020-06-16 12:00:00|9478.9|9477.4|9480.4|9478.9|9486.5|9484.5|9471.5|9469.1|6258
1592312400000|2020-06-16 13:00:00|9480.3|9478.8|9497.7|9495.3|9505.2|9502.8|9474.8|9472.4|5831
1592316000000|2020-06-16 14:00:00|9497.6|9495.2|9511.7|9510.2|9524.3|9522.5|9497.6|9495.2|7647
1592319600000|2020-06-16 15:00:00|9511.6|9510.1|9495.3|9493.8|9520|9518.4|9494.6|9493.1|7679
1592323200000|2020-06-16 16:00:00|9495.2|9493.7|9495.1|9492.7|9500|9498.2|9490.1|9488.1|4566
1592326800000|2020-06-16 17:00:00|9494.7|9493.2|9494.4|9492.9|9502|9500.4|9493.8|9492.3|2906
1592330400000|2020-06-16 18:00:00|9494.3|9492.8|9495.6|9494.1|9496.8|9495.3|9490.2|9488.7|2955
1592334000000|2020-06-16 19:00:00|9495.5|9494|9505.3|9503.8|9507.8|9506.1|9495.5|9494|3636
1592337600000|2020-06-16 20:00:00|9505.2|9503.7|9514.9|9512.5|9515.5|9513.1|9504.9|9503|1779
1592341200000|2020-06-16 21:00:00|9514.7|9512.3|9518.4|9513.4|9522.4|9517.5|9507.4|9502.4|3161
1592344800000|2020-06-16 22:00:00|9518.5|9513.5|9514.1|9511.7|9522.5|9519.4|9510.7|9505.7|3003
1592348400000|2020-06-16 23:00:00|9514|9511.6|9514.3|9511.9|9514.5|9512.5|9511.8|9509.8|1528
1592352000000|2020-06-17 00:00:00|9514.2|9511.8|9514.7|9512.3|9517.5|9515.1|9509.5|9507.1|3182
1592355600000|2020-06-17 01:00:00|9514.6|9512.2|9516.1|9513.7|9516.1|9514.1|9512.1|9510.2|2308
1592359200000|2020-06-17 02:00:00|9516|9513.6|9507.9|9506.4|9516.8|9514.9|9506.4|9504.5|2360
1592362800000|2020-06-17 03:00:00|9507.8|9506.3|9507|9504.6|9509.6|9507.4|9504.7|9502.7|2331
1592366400000|2020-06-17 04:00:00|9506.9|9504.5|9500.8|9499.3|9507.4|9505.3|9500.8|9498.9|2047
1592370000000|2020-06-17 05:00:00|9501.2|9498.8|9502.9|9500.5|9505.5|9503.1|9497.4|9495|2280
1592373600000|2020-06-17 06:00:00|9502.4|9500|9501.2|9498.8|9503.6|9501.6|9496.8|9494.8|3633
1592377200000|2020-06-17 07:00:00|9501|9498.6|9494.8|9493.3|9501.1|9498.7|9482.1|9480.4|4991
1592380800000|2020-06-17 08:00:00|9495|9493.5|9506.9|9504.5|9508.9|9507.1|9491.2|9489.2|4675
1592384400000|2020-06-17 09:00:00|9507|9504.6|9496.7|9495.2|9517.4|9515.9|9496.3|9494.5|5306
1592388000000|2020-06-17 10:00:00|9496.8|9495.3|9497.6|9495.2|9501.6|9500.1|9491.3|9489.8|4570
1592391600000|2020-06-17 11:00:00|9497.7|9495.3|9498.3|9496.8|9498.7|9496.9|9487.4|9485.1|4359
1592395200000|2020-06-17 12:00:00|9498.4|9496.9|9493.2|9491.7|9504.3|9501.9|9490.3|9488.5|5123
1592398800000|2020-06-17 13:00:00|9493.1|9491.6|9505.4|9503|9507.5|9505.7|9485.2|9483.2|4387
1592402400000|2020-06-17 14:00:00|9505.1|9502.7|9523.2|9521.7|9530.4|9528|9502.3|9500.4|7473
1592406000000|2020-06-17 15:00:00|9523.5|9521.1|9513.7|9511.3|9524.1|9522|9512.1|9509.7|5047
1592409600000|2020-06-17 16:00:00|9513.9|9511.5|9506.4|9504|9514.5|9512.3|9501.8|9499.9|3690
1592413200000|2020-06-17 17:00:00|9506.5|9504.1|9490.9|9488.5|9506.7|9504.8|9489.1|9487.2|3422
1592416800000|2020-06-17 18:00:00|9491|9488.6|9495|9493.5|9498.2|9495.8|9490.4|9488.5|3046
1592420400000|2020-06-17 19:00:00|9495.5|9494|9488.7|9486.3|9498.5|9496.8|9488.1|9486.1|3382
1592424000000|2020-06-17 20:00:00|9488.8|9486.4|9487.8|9485.4|9492.9|9491|9487|9484.6|1781
1592427600000|2020-06-17 21:00:00|9488.2|9485.1|9487.8|9485.1|9490.5|9486.9|9487.1|9483.8|1889
1592431200000|2020-06-17 22:00:00|9487.9|9485.2|9490.1|9487.7|9490.9|9488.5|9486.4|9484|1110
1592434800000|2020-06-17 23:00:00|9490|9487.6|9489|9486.6|9490.7|9488.3|9487.7|9485.3|2121
1592438400000|2020-06-18 00:00:00|9488.9|9486.5|9490.3|9487.9|9491.8|9489.4|9484.6|9482.3|3429
1592442000000|2020-06-18 01:00:00|9490.2|9487.8|9496.1|9494.6|9499.8|9497.4|9488.3|9486|3594
1592445600000|2020-06-18 02:00:00|9496.6|9494.2|9500.1|9497.7|9502.4|9500.5|9493|9491.2|2923
1592449200000|2020-06-18 03:00:00|9499.4|9497.9|9495.2|9492.8|9500.1|9498|9493.1|9490.8|2453
1592452800000|2020-06-18 04:00:00|9495.3|9492.9|9491.1|9488.7|9495.7|9493.6|9488.1|9485.8|2068
1592456400000|2020-06-18 05:00:00|9491.2|9488.8|9494.6|9492.2|9496.6|9494.4|9489.9|9487.5|2198
1592460000000|2020-06-18 06:00:00|9494.3|9491.9|9493.3|9490.9|9497.5|9495.3|9491.7|9489.9|3290
1592463600000|2020-06-18 07:00:00|9492.4|9490.5|9500.4|9498|9504.2|9501.8|9488.8|9486.9|5009
1592467200000|2020-06-18 08:00:00|9500|9497.6|9498.2|9495.8|9510.4|9508|9486.7|9484.3|5270
1592470800000|2020-06-18 09:00:00|9498.1|9495.7|9491.9|9489.5|9500.4|9498|9483.5|9481.3|4820
1592474400000|2020-06-18 10:00:00|9491.4|9489.9|9487.2|9484.8|9499.4|9497.5|9485.9|9484|4203
1592478000000|2020-06-18 11:00:00|9487|9484.6|9495.4|9493.9|9498|9496.1|9484.5|9482.7|5136
1592481600000|2020-06-18 12:00:00|9495.2|9493.7|9501.9|9499.5|9511.2|9509.4|9494.8|9493|5763
1592485200000|2020-06-18 13:00:00|9501.8|9499.4|9519.2|9516.8|9519.6|9518.1|9500.8|9499.1|4326
1592488800000|2020-06-18 14:00:00|9519.5|9517.1|9508.5|9507|9526.2|9524.3|9507.5|9506|5778
1592492400000|2020-06-18 15:00:00|9508.6|9507.1|9512.1|9510.6|9512.9|9511.4|9498.6|9497.1|4117
1592496000000|2020-06-18 16:00:00|9512|9510.5|9519.7|9518.2|9520.7|9519.2|9510.6|9508.7|3980
1592499600000|2020-06-18 17:00:00|9519.8|9518.3|9516.7|9515.2|9524.5|9523|9513.8|9512.3|3165
1592503200000|2020-06-18 18:00:00|9516.8|9515.3|9511.2|9509.7|9521.2|9519.7|9511.2|9509.7|2880
1592506800000|2020-06-18 19:00:00|9511.3|9509.8|9515.7|9514.2|9516.2|9514.7|9506.6|9505.1|2890
1592510400000|2020-06-18 20:00:00|9515.5|9514|9515.6|9513.2|9519|9517.2|9512.1|9509.9|1852
1592514000000|2020-06-18 21:00:00|9515.2|9512|9516.2|9511.2|9521.2|9516.2|9511.9|9506.9|2464
1592517600000|2020-06-18 22:00:00|9516.5|9511.5|9515.1|9512.7|9519.5|9514.9|9514.8|9510.9|1530
1592521200000|2020-06-18 23:00:00|9515|9512.6|9519.6|9517.2|9521.4|9519.3|9514.8|9512.4|1419
1592524800000|2020-06-19 00:00:00|9519.8|9517.4|9514.3|9511.9|9520.6|9518.6|9513.2|9511.7|2581
1592528400000|2020-06-19 01:00:00|9514.2|9511.8|9512.8|9511.3|9518.6|9516.8|9511.9|9509.8|2633
1592532000000|2020-06-19 02:00:00|9512.7|9511.2|9511.9|9510.4|9513.8|9512|9509.6|9507.7|2093
1592535600000|2020-06-19 03:00:00|9512|9510.5|9507.6|9505.2|9512.6|9510.9|9506.2|9504.2|1992
1592539200000|2020-06-19 04:00:00|9507.5|9505.1|9507.6|9506.1|9509.7|9507.8|9506.1|9504.2|1846
1592542800000|2020-06-19 05:00:00|9507.5|9506|9510|9507.6|9510.2|9507.8|9503.7|9501.8|1565
1592546400000|2020-06-19 06:00:00|9509.7|9507.3|9502.6|9500.2|9512.4|9510.6|9499.4|9497.6|3074
1592550000000|2020-06-19 07:00:00|9502.5|9500.1|9503.1|9500.7|9509.6|9508|9498.7|9497.2|3689
1592553600000|2020-06-19 08:00:00|9502.4|9500.9|9506.3|9503.9|9510.6|9508.9|9500.2|9498.3|3849
1592557200000|2020-06-19 09:00:00|9505.9|9504.4|9512.1|9510.6|9516.3|9514.8|9505.3|9503.2|3215
1592560800000|2020-06-19 10:00:00|9511.9|9510.4|9507.5|9506|9515.3|9513.7|9507.4|9505.5|3824
1592564400000|2020-06-19 11:00:00|9507.6|9506.1|9503.1|9501.6|9513.2|9511.5|9502|9500.5|3300
1592568000000|2020-06-19 12:00:00|9503.4|9501.9|9495.4|9493|9509.9|9508.1|9489.1|9486.7|5820
1592571600000|2020-06-19 13:00:00|9495.5|9493.1|9500.3|9497.9|9500.7|9498.9|9491.3|9489.4|4181
1592575200000|2020-06-19 14:00:00|9499.5|9497.1|9518.7|9517.2|9531.9|9529.9|9495.7|9493.7|6195
1592578800000|2020-06-19 15:00:00|9518.6|9517.1|9522|9519.6|9523.2|9521.2|9505.4|9503.1|6158
1592582400000|2020-06-19 16:00:00|9521.9|9519.5|9515.6|9513.2|9523.4|9521.2|9513.5|9511.5|4874
1592586000000|2020-06-19 17:00:00|9515.4|9513|9516.3|9513.9|9520|9517.9|9512.3|9510.4|3502
1592589600000|2020-06-19 18:00:00|9516.2|9513.8|9518.4|9516|9524.9|9523|9514.8|9512.9|3769
1592593200000|2020-06-19 19:00:00|9518.1|9516.6|9520.9|9518.5|9523.1|9521.1|9517|9514.8|2668
1592596800000|2020-06-19 20:00:00|9520.8|9518.4|9524.8|9522.4|9527.3|9524.9|9519.9|9517.5|2359
1592769600000|2020-06-21 20:00:00|9525.6|9514.6|9525.8|9514.8|9527.8|9516.8|9522.1|9511.1|170
1592773200000|2020-06-21 21:00:00|9525.6|9514.6|9525.9|9514.9|9528.6|9517.6|9515.8|9504.8|478
1592776800000|2020-06-21 22:00:00|9525.8|9514.8|9522.8|9519.4|9531.1|9526.6|9522.1|9512.3|1417
1592780400000|2020-06-21 23:00:00|9522.9|9519.5|9525.6|9523.2|9528.2|9524.8|9522.8|9519.4|2104
1592784000000|2020-06-22 00:00:00|9525.7|9523.3|9524.5|9522.1|9526.3|9523.9|9519.2|9517|2456
1592787600000|2020-06-22 01:00:00|9524.4|9522|9522.1|9519.7|9524.7|9522.3|9519.4|9517.3|2229
1592791200000|2020-06-22 02:00:00|9521.9|9519.5|9521.9|9519.5|9523|9520.9|9518.2|9516.1|1704
1592794800000|2020-06-22 03:00:00|9522|9519.6|9516.3|9513.9|9522.1|9519.8|9514.6|9512.7|1643
1592798400000|2020-06-22 04:00:00|9516.4|9514|9508.8|9507.3|9516.7|9514.3|9508.1|9506.3|1758
1592802000000|2020-06-22 05:00:00|9508.9|9507.4|9511.3|9508.9|9511.7|9509.9|9506.3|9504.4|2125
1592805600000|2020-06-22 06:00:00|9511.4|9509|9513.2|9510.8|9516|9514.2|9506.6|9505|3496
1592809200000|2020-06-22 07:00:00|9512.8|9511.3|9501.9|9500.4|9519.5|9517.7|9500.1|9498.6|5452
1592812800000|2020-06-22 08:00:00|9502|9500.5|9497.6|9496.1|9507.1|9505.4|9496.1|9494|4449
1592816400000|2020-06-22 09:00:00|9497.7|9496.2|9506.1|9503.7|9506.9|9505|9495.9|9494.1|4049
1592820000000|2020-06-22 10:00:00|9506|9503.6|9502.3|9500.8|9506.9|9505|9498.1|9496.2|3428
1592823600000|2020-06-22 11:00:00|9502.2|9500.7|9503|9501.5|9512.2|9510.6|9501.1|9499.2|3284
1592827200000|2020-06-22 12:00:00|9503.1|9501.6|9504.1|9501.7|9512.4|9510.5|9500.2|9498.2|3445
1592830800000|2020-06-22 13:00:00|9504|9501.6|9487.2|9484.8|9504.3|9502.3|9484.4|9482.4|5509
1592834400000|2020-06-22 14:00:00|9487|9484.6|9483.9|9482.4|9487.3|9485.2|9466.2|9464.1|7855
1592838000000|2020-06-22 15:00:00|9484|9482.5|9476|9474.5|9485.3|9483.8|9474.8|9473|4870
1592841600000|2020-06-22 16:00:00|9476.1|9474.6|9477.1|9475.6|9481.2|9479.3|9474.7|9473|3673
1592845200000|2020-06-22 17:00:00|9477.3|9475.8|9475.7|9474.2|9479.5|9477.7|9474|9472|2890
1592848800000|2020-06-22 18:00:00|9475.8|9474.3|9474.8|9473.3|9478.7|9477|9473.1|9471.6|2163
1592852400000|2020-06-22 19:00:00|9474.9|9473.4|9480|9478.5|9481.1|9479.5|9474.5|9472.6|2941
1592856000000|2020-06-22 20:00:00|9480.4|9478|9477.7|9475.3|9480.5|9478.7|9474.2|9471.8|1566
1592859600000|2020-06-22 21:00:00|9477.4|9475|9477.6|9472.6|9481.6|9477.4|9473.9|9468.9|1978
1592863200000|2020-06-22 22:00:00|9477.9|9472.9|9470.4|9468|9478.9|9473.9|9469.6|9467.2|2340
1592866800000|2020-06-22 23:00:00|9470.5|9468.1|9470.4|9468|9475.8|9473.4|9469.5|9467.2|2294
1592870400000|2020-06-23 00:00:00|9470.3|9467.9|9475|9472.6|9475.2|9472.8|9468.4|9466|2784
1592874000000|2020-06-23 01:00:00|9475.1|9472.7|9476.6|9474.2|9494.9|9492.5|9473.5|9471.5|6965
1592877600000|2020-06-23 02:00:00|9476.5|9474.1|9473.9|9471.5|9482.5|9480.4|9472.7|9470.4|5671
1592881200000|2020-06-23 03:00:00|9473.5|9472|9474.1|9471.7|9477.8|9475.4|9470.6|9468.2|2861
1592884800000|2020-06-23 04:00:00|9474.2|9471.8|9476.7|9474.3|9477.8|9475.9|9472.9|9470.9|2317
1592888400000|2020-06-23 05:00:00|9476.8|9474.4|9476.4|9474|9477.9|9475.8|9472.6|9470.6|2700
1592892000000|2020-06-23 06:00:00|9476.6|9474.2|9467.1|9465.6|9476.8|9474.4|9463.5|9461.8|4940
1592895600000|2020-06-23 07:00:00|9467|9465.5|9446.6|9444.2|9468.4|9466.9|9444.2|9442.1|8192
1592899200000|2020-06-23 08:00:00|9446.9|9444.5|9447.4|9445|9458|9455.6|9444|9442.1|7291
1592902800000|2020-06-23 09:00:00|9447.3|9444.9|9453.1|9451.6|9459.6|9457.8|9443.4|9441.4|5750
1592906400000|2020-06-23 10:00:00|9453|9451.5|9454.3|9452.8|9460.3|9458.4|9450.1|9448.2|5279
1592910000000|2020-06-23 11:00:00|9454.7|9452.3|9463|9461.5|9464.2|9462.7|9454.4|9452.3|5370
1592913600000|2020-06-23 12:00:00|9462.7|9461.2|9443.9|9441.5|9470.6|9468.8|9437.1|9435.1|7207
1592917200000|2020-06-23 13:00:00|9442.9|9441.4|9438.2|9435.8|9444.9|9443|9434.6|9432.8|6929
1592920800000|2020-06-23 14:00:00|9438.1|9435.7|9428.8|9427.3|9439.3|9437.6|9421.1|9419.2|8115
1592924400000|2020-06-23 15:00:00|9428.7|9427.2|9440.4|9438|9443.9|9442.1|9425|9423.1|5474
1592928000000|2020-06-23 16:00:00|9439.9|9438.4|9449|9447.5|9449.9|9448.4|9437.4|9435.9|3964
1592931600000|2020-06-23 17:00:00|9448.9|9447.4|9447.3|9445.8|9452.6|9450.7|9446.8|9444.9|3256
1592935200000|2020-06-23 18:00:00|9447.5|9446|9445.9|9443.5|9455|9453.5|9443.8|9442.3|2863
1592938800000|2020-06-23 19:00:00|9445.8|9443.4|9451.5|9450|9452.3|9450.3|9445.4|9443.4|2929
1592942400000|2020-06-23 20:00:00|9451.6|9450.1|9449.9|9447.5|9453|9451|9448.2|9445.8|1637
1592946000000|2020-06-23 21:00:00|9450|9447|9454.1|9449.1|9454.7|9449.7|9442.1|9438.9|2749
1592949600000|2020-06-23 22:00:00|9453.8|9448.8|9448.6|9446.2|9453.8|9448.8|9445.1|9441.8|1800
1592953200000|2020-06-23 23:00:00|9448.7|9446.3|9446.7|9444.3|9449.3|9446.9|9446.1|9443.7|2109
1592956800000|2020-06-24 00:00:00|9446.8|9444.4|9446.6|9444.2|9449.5|9447.1|9441.4|9439.5|3091
1592960400000|2020-06-24 01:00:00|9446.9|9444.5|9445.3|9442.9|9447.9|9445.5|9441.5|9439.4|2729
1592964000000|2020-06-24 02:00:00|9445.4|9443|9442.5|9440.1|9449.4|9447.1|9437.5|9435.1|3100
1592967600000|2020-06-24 03:00:00|9442.6|9440.2|9442.6|9441.1|9444.4|9442.4|9440.4|9438.5|2539
1592971200000|2020-06-24 04:00:00|9442.5|9441|9444.2|9441.8|9444.6|9443.1|9441|9439.1|2377
1592974800000|2020-06-24 05:00:00|9444.1|9441.7|9440.8|9438.4|9444.4|9442.6|9437.5|9435.4|1988
1592978400000|2020-06-24 06:00:00|9440.7|9438.3|9442.3|9439.9|9442.8|9440.9|9434|9432.2|3230
1592982000000|2020-06-24 07:00:00|9442.2|9439.8|9452.8|9450.4|9458.1|9456.4|9436.3|9434.7|6748
1592985600000|2020-06-24 08:00:00|9452.6|9450.2|9449.9|9447.5|9455.7|9453.6|9446.1|9444.2|6123
1592989200000|2020-06-24 09:00:00|9449.8|9447.4|9447.1|9445.6|9461.7|9459.4|9445.1|9443.1|6699
1592992800000|2020-06-24 10:00:00|9447|9445.5|9445.9|9443.5|9450|9448.1|9442.3|9439.9|4272
1592996400000|2020-06-24 11:00:00|9445.8|9443.4|9469.6|9468.1|9470.1|9468.6|9442|9440.1|5343
1593000000000|2020-06-24 12:00:00|9469.5|9468|9478|9476.5|9479.2|9477.3|9465|9463.1|6381
1593003600000|2020-06-24 13:00:00|9478.1|9476.6|9477.6|9475.2|9480.9|9479.4|9468.4|9466.9|6774
1593007200000|2020-06-24 14:00:00|9477.8|9475.4|9471.5|9470|9486.8|9484.4|9466.5|9464.8|8868
1593010800000|2020-06-24 15:00:00|9471.6|9470.1|9472.9|9471.4|9487.4|9485.5|9470.7|9468.4|8219
1593014400000|2020-06-24 16:00:00|9473|9471.5|9471.3|9469.8|9479.7|9478|9467.7|9465.7|5116
1593018000000|2020-06-24 17:00:00|9471.4|9469.9|9474.5|9473|9475|9473.2|9466.3|9464.8|4023
1593021600000|2020-06-24 18:00:00|9474.6|9473.1|9479.6|9478.1|9480.8|9479.2|9473.8|9472|3476
1593025200000|2020-06-24 19:00:00|9479.7|9478.2|9481.4|9479.9|9482.2|9480.7|9475.3|9473.5|3557
1593028800000|2020-06-24 20:00:00|9481.3|9479.8|9480.5|9478.1|9483.5|9481.5|9479.7|9477.3|1745
1593032400000|2020-06-24 21:00:00|9481.2|9477.9|9479.9|9474.9|9482.7|9477.9|9477.6|9472.6|2514
1593036000000|2020-06-24 22:00:00|9479.7|9474.7|9482.3|9479.9|9483.4|9481|9477|9473.8|1990
1593039600000|2020-06-24 23:00:00|9481.5|9479.1|9483.4|9481|9483.9|9481.5|9481.3|9478.9|1589
1593043200000|2020-06-25 00:00:00|9483.5|9481.1|9483.6|9481.2|9488|9485.7|9481.8|9479.4|2987
1593046800000|2020-06-25 01:00:00|9483.5|9481.1|9484.9|9482.5|9485.1|9482.7|9482.1|9479.7|2795
1593050400000|2020-06-25 02:00:00|9484.8|9482.4|9490.2|9487.8|9490.6|9488.6|9484|9481.6|2670
1593054000000|2020-06-25 03:00:00|9490.3|9487.9|9492.7|9490.3|9493.3|9491.2|9485.2|9483.2|2415
1593057600000|2020-06-25 04:00:00|9492.6|9490.2|9490|9487.6|9493.2|9491.2|9487.2|9485.3|2347
1593061200000|2020-06-25 05:00:00|9490.1|9487.7|9487.3|9484.9|9490.3|9488.3|9486.8|9484.8|1880
1593064800000|2020-06-25 06:00:00|9487.2|9484.8|9487.5|9485.1|9491.9|9489.7|9484.2|9482.5|4096
1593068400000|2020-06-25 07:00:00|9487.6|9485.2|9483.1|9480.7|9494.6|9492.6|9476.9|9475.1|6150
1593072000000|2020-06-25 08:00:00|9483|9480.6|9490.8|9488.4|9491.1|9489.6|9477.7|9475.6|6393
1593075600000|2020-06-25 09:00:00|9490.7|9488.3|9486.1|9483.7|9494.1|9492.2|9481.1|9479.2|5822
1593079200000|2020-06-25 10:00:00|9486|9483.6|9498.3|9496.8|9499.5|9497.7|9481|9479.5|5968
1593082800000|2020-06-25 11:00:00|9498.4|9496.9|9503.6|9502.1|9505.1|9503.3|9493|9491.2|6284
1593086400000|2020-06-25 12:00:00|9503.5|9502|9493.8|9492.3|9509|9507.5|9493.8|9492.3|7043
1593090000000|2020-06-25 13:00:00|9493.9|9492.4|9487.2|9485.7|9502|9500|9484|9482.4|7596
1593093600000|2020-06-25 14:00:00|9486.9|9485.4|9489.3|9487.8|9492.9|9491.4|9477|9475.1|7987
1593097200000|2020-06-25 15:00:00|9489.1|9487.6|9487.4|9485.9|9492.6|9491.1|9481.5|9480|5243
1593100800000|2020-06-25 16:00:00|9487.2|9485.7|9481.2|9479.7|9487.2|9485.7|9479|9477.3|3578
1593104400000|2020-06-25 17:00:00|9481.3|9479.8|9487.4|9485.9|9489|9487.5|9481.3|9479.8|2645
1593108000000|2020-06-25 18:00:00|9487.3|9485.8|9488.7|9487.2|9490.8|9489|9486|9484.5|2655
1593111600000|2020-06-25 19:00:00|9488.8|9487.3|9481.9|9480.4|9490.8|9489.3|9481.9|9480.1|3360
1593115200000|2020-06-25 20:00:00|9481.8|9480.3|9486.2|9483.8|9487.9|9485.5|9479.3|9477.6|1774
1593118800000|2020-06-25 21:00:00|9486.1|9483.7|9492.6|9487.6|9493.1|9488.1|9483.4|9479.7|3057
1593122400000|2020-06-25 22:00:00|9492.4|9487.4|9482.5|9480.1|9492.8|9487.9|9481.9|9479.5|1574
1593126000000|2020-06-25 23:00:00|9482.4|9480|9485.7|9483.3|9485.7|9483.3|9482.4|9480|1640
1593129600000|2020-06-26 00:00:00|9485.5|9483.1|9489.3|9486.9|9491.9|9490|9483.5|9481.1|3149
1593133200000|2020-06-26 01:00:00|9489.2|9486.8|9484.6|9482.2|9489.6|9487.2|9484.2|9481.8|2557
1593136800000|2020-06-26 02:00:00|9484.7|9482.3|9482.7|9481.2|9485.9|9483.5|9481.6|9479.6|1803
1593140400000|2020-06-26 03:00:00|9482.6|9481.1|9482.1|9479.7|9487.4|9485|9480.3|9478.5|1910
1593144000000|2020-06-26 04:00:00|9482|9479.6|9479.8|9478.3|9484.8|9482.7|9479.8|9478|1839
1593147600000|2020-06-26 05:00:00|9479.7|9478.2|9482.6|9480.2|9483.9|9481.9|9478.9|9477.1|1703
1593151200000|2020-06-26 06:00:00|9482.4|9480|9489.1|9487.6|9491|9489.5|9481.5|9479.5|3571
1593154800000|2020-06-26 07:00:00|9489.2|9487.7|9476.6|9475.1|9490.2|9488.3|9473.4|9471.4|5061
1593158400000|2020-06-26 08:00:00|9476.5|9475|9471.1|9469.6|9479.5|9478|9470.6|9468.7|5145
1593162000000|2020-06-26 09:00:00|9471.6|9469.2|9480.7|9479.2|9482.6|9481.1|9470|9468.3|4253
1593165600000|2020-06-26 10:00:00|9480.8|9479.3|9475.6|9474.1|9483.8|9481.9|9473.5|9471.5|3611
1593169200000|2020-06-26 11:00:00|9475.7|9474.2|9483.5|9482|9485.7|9484.2|9473|9471.1|3690
1593172800000|2020-06-26 12:00:00|9483.4|9481.9|9480.2|9478.7|9485.7|9484.2|9472.3|9470.8|5352
1593176400000|2020-06-26 13:00:00|9480.1|9478.6|9486.7|9484.3|9487|9485|9474.2|9472.7|5640
1593180000000|2020-06-26 14:00:00|9486.4|9484|9493.8|9492.3|9500.6|9499.1|9483.2|9481.2|7300
1593183600000|2020-06-26 15:00:00|9493.7|9492.2|9481|9479.5|9496.5|9495|9480.3|9478.4|6401
1593187200000|2020-06-26 16:00:00|9481.1|9479.6|9473.2|9470.8|9482.7|9480.7|9470.4|9468.5|4684
1593190800000|2020-06-26 17:00:00|9473.3|9470.9|9474.8|9473.3|9475.7|9474.2|9468.4|9466.5|3770
1593194400000|2020-06-26 18:00:00|9474.7|9473.2|9476.4|9474.9|9478.9|9477.1|9473.3|9471.6|2384
1593198000000|2020-06-26 19:00:00|9476.3|9474.8|9479.3|9477.8|9480.9|9479.4|9474.1|9472.2|2793
1593201600000|2020-06-26 20:00:00|9479.8|9477.4|9482.8|9480.4|9487|9482.5|9474.9|9472.5|2112
1593374400000|2020-06-28 20:00:00|9479.2|9469.2|9478.4|9472|9488.2|9477.2|9475.8|9464.8|238
1593378000000|2020-06-28 21:00:00|9480.9|9469.9|9481.4|9470.4|9487.9|9477.6|9475.9|9464.9|1657
1593381600000|2020-06-28 22:00:00|9481.2|9470.2|9479.4|9477|9485.5|9480.6|9478.3|9469.9|2358
1593385200000|2020-06-28 23:00:00|9479.3|9476.9|9481.5|9479.1|9481.9|9479.5|9478|9475.6|1563
1593388800000|2020-06-29 00:00:00|9481.3|9478.9|9478.3|9475.9|9481.7|9479.5|9476.7|9474.5|2430
1593392400000|2020-06-29 01:00:00|9478.2|9475.8|9477.6|9475.2|9481|9478.9|9476.8|9474.6|3232
1593396000000|2020-06-29 02:00:00|9477.3|9475.8|9475.3|9472.9|9478.4|9476.4|9471.4|9469.3|2637
1593399600000|2020-06-29 03:00:00|9474.7|9473.2|9473.6|9472.1|9477.4|9475.4|9472.9|9471.1|2231
1593403200000|2020-06-29 04:00:00|9473.7|9472.2|9472.3|9470.8|9475.6|9473.7|9471.6|9469.6|2037
1593406800000|2020-06-29 05:00:00|9472.2|9470.7|9470.2|9467.8|9472.8|9470.8|9466|9464|2984
1593410400000|2020-06-29 06:00:00|9470.1|9467.7|9466.7|9464.3|9470.4|9468.2|9459.8|9458|4145
1593414000000|2020-06-29 07:00:00|9466.6|9464.2|9475.3|9473.8|9481.3|9479.4|9464.8|9462.4|5053
1593417600000|2020-06-29 08:00:00|9475.2|9473.7|9467.6|9465.2|9476|9474.1|9464.2|9462.7|4405
1593421200000|2020-06-29 09:00:00|9467.7|9465.3|9456.6|9454.2|9470.8|9469.3|9456|9454.1|4167
1593424800000|2020-06-29 10:00:00|9456.5|9454.1|9444.1|9442.6|9456.9|9455.2|9442.5|9440.7|4622
1593428400000|2020-06-29 11:00:00|9444|9442.5|9458.1|9455.7|9461.5|9459.7|9443.7|9442|4152
1593432000000|2020-06-29 12:00:00|9458|9455.6|9455.4|9453.9|9460.6|9458.8|9451.4|9449.8|4307
1593435600000|2020-06-29 13:00:00|9455.3|9453.8|9483.5|9481.1|9484.5|9482.1|9455|9453.5|5501
1593439200000|2020-06-29 14:00:00|9483.6|9481.2|9499.9|9498.4|9506.1|9504.6|9480|9478.2|6567
1593442800000|2020-06-29 15:00:00|9500|9498.5|9506.1|9503.7|9506.7|9504.9|9495.4|9493.7|5222
1593446400000|2020-06-29 16:00:00|9505.9|9503.5|9524.1|9521.7|9525.6|9523.7|9503.9|9502.1|5125
1593450000000|2020-06-29 17:00:00|9524|9521.6|9523.3|9521.8|9526.3|9524.4|9516.2|9514.3|3790
1593453600000|2020-06-29 18:00:00|9523.2|9521.7|9514.7|9512.3|9525|9523.5|9513.7|9511.8|2494
1593457200000|2020-06-29 19:00:00|9514.8|9512.4|9517|9514.6|9519.2|9517.4|9513|9511|2631
1593460800000|2020-06-29 20:00:00|9517.1|9514.7|9512.9|9510.5|9517.6|9515.8|9512.4|9510|1747
1593464400000|2020-06-29 21:00:00|9515.3|9510.4|9514.6|9509.6|9521.3|9516.5|9509.8|9505.2|2016
1593468000000|2020-06-29 22:00:00|9514.5|9509.5|9511.1|9508.7|9516.1|9513.7|9510.9|9508.5|1558
1593471600000|2020-06-29 23:00:00|9511.3|9508.9|9512.1|9509.7|9513.9|9511.5|9509.5|9507.1|1524
1593475200000|2020-06-30 00:00:00|9512|9509.6|9518.4|9516|9521|9519|9511.3|9509.3|2064
1593478800000|2020-06-30 01:00:00|9518.5|9516.1|9510.8|9509.3|9519.9|9517.9|9510.7|9508.8|2170
1593482400000|2020-06-30 02:00:00|9511.3|9508.9|9514.8|9512.4|9515.2|9513.2|9509.9|9507.8|1637
1593486000000|2020-06-30 03:00:00|9515|9512.6|9516.1|9514.6|9517.2|9514.9|9513|9510.8|1655
1593489600000|2020-06-30 04:00:00|9516|9514.5|9516.3|9513.9|9517.3|9515.2|9512.9|9510.6|1739
1593493200000|2020-06-30 05:00:00|9516.4|9514|9520.7|9518.3|9523.6|9521.5|9515.8|9513.7|2281
1593496800000|2020-06-30 06:00:00|9520.9|9518.5|9524.4|9522|9531|9529.3|9520.2|9518.4|4343
1593500400000|2020-06-30 07:00:00|9524.8|9522.4|9523|9520.6|9533.8|9531.8|9520.8|9518.7|5183
1593504000000|2020-06-30 08:00:00|9522.9|9520.5|9519.8|9517.4|9525.6|9523.7|9514|9511.7|4980
1593507600000|2020-06-30 09:00:00|9519.7|9517.3|9520.9|9518.5|9528.7|9526.7|9517.6|9515.7|5050
1593511200000|2020-06-30 10:00:00|9521|9518.6|9507.3|9504.9|9524.2|9522.3|9498.5|9496.4|5280
1593514800000|2020-06-30 11:00:00|9507.4|9505|9516|9513.6|9517.9|9516.2|9505.9|9503.8|4834
1593518400000|2020-06-30 12:00:00|9516.1|9513.7|9506|9503.6|9519|9517.1|9497.2|9495.2|5438
1593522000000|2020-06-30 13:00:00|9505.6|9503.2|9500.1|9497.7|9507.3|9505.3|9486.3|9484.3|6301
1593525600000|2020-06-30 14:00:00|9499.6|9497.2|9475.1|9473.6|9505.3|9503.5|9470.2|9468.2|10211
1593529200000|2020-06-30 15:00:00|9474.9|9473.4|9468.2|9466.7|9480.7|9478.8|9462.6|9460.8|7747
1593532800000|2020-06-30 16:00:00|9468.3|9466.8|9471.5|9470|9475.2|9473.3|9462.2|9460.3|5131
1593536400000|2020-06-30 17:00:00|9471.4|9469.9|9470.4|9468.9|9472|9470.5|9463.1|9461.4|4207
1593540000000|2020-06-30 18:00:00|9470.5|9469|9475.7|9473.3|9475.7|9473.3|9466.5|9464.8|3509
1593543600000|2020-06-30 19:00:00|9475.9|9473.5|9476|9473.6|9479|9477|9470.4|9468.4|3480
1593547200000|2020-06-30 20:00:00|9475.9|9473.5|9474.1|9471.7|9477|9475|9473.7|9469.7|1901
1593550800000|2020-06-30 21:00:00|9474|9471.6|9475.6|9470.6|9478.2|9473.2|9470.1|9465.8|1959
1593554400000|2020-06-30 22:00:00|9475.3|9470.3|9472.2|9469.8|9476.5|9472.1|9470.9|9468.5|1252
1593558000000|2020-06-30 23:00:00|9472.1|9469.7|9473|9470.6|9473.2|9471.2|9471.2|9468.8|1535
1593561600000|2020-07-01 00:00:00|9473.1|9470.7|9475.8|9474.3|9479.2|9477.3|9473|9470.6|2465
1593565200000|2020-07-01 01:00:00|9476.1|9473.7|9468.5|9466.1|9476.8|9474.9|9468|9465.9|3104
1593568800000|2020-07-01 02:00:00|9468.6|9466.2|9465|9463.5|9468.9|9466.5|9463.4|9461.3|2572
1593572400000|2020-07-01 03:00:00|9464.9|9463.4|9473|9471.5|9476.3|9474.3|9464.9|9462.9|2061
1593576000000|2020-07-01 04:00:00|9472.9|9471.4|9471.9|9469.5|9474.1|9472.2|9465.5|9463.6|2698
1593579600000|2020-07-01 05:00:00|9471.4|9469.9|9471.2|9468.8|9473.8|9471.8|9469.8|9467.7|3020
1593583200000|2020-07-01 06:00:00|9471.3|9468.9|9473.2|9470.8|9475.1|9473.2|9468.5|9466.2|3911
1593586800000|2020-07-01 07:00:00|9473.3|9470.9|9471.9|9470.4|9477.3|9475.4|9468|9466|4528
1593590400000|2020-07-01 08:00:00|9471.8|9470.3|9471|9468.6|9474.2|9472.5|9458.3|9456.4|5603
1593594000000|2020-07-01 09:00:00|9471.1|9468.7|9480.6|9479.1|9481.5|9479.7|9468.5|9466.2|5062
1593597600000|2020-07-01 10:00:00|9480.7|9479.2|9473.7|9471.3|9487.6|9485.8|9473|9470.6|5871
1593601200000|2020-07-01 11:00:00|9473.8|9471.4|9481.8|9479.4|9495.3|9492.9|9473.8|9471.4|6019
1593604800000|2020-07-01 12:00:00|9481.9|9479.5|9481.7|9479.3|9493.6|9491.5|9476.5|9474.7|5956
1593608400000|2020-07-01 13:00:00|9481.3|9479.8|9471.8|9469.4|9484.1|9482.1|9470.8|9468.9|6527
1593612000000|2020-07-01 14:00:00|9472.1|9469.6|9452.7|9451.2|9473.7|9471.3|9449.5|9448|8344
1593615600000|2020-07-01 15:00:00|9452.6|9451.1|9456.7|9455.2|9458.3|9455.9|9445.9|9443.9|5804
1593619200000|2020-07-01 16:00:00|9456.8|9455.3|9457.2|9454.8|9467|9465.4|9455.5|9453.5|4101
1593622800000|2020-07-01 17:00:00|9457.1|9454.7|9461.9|9456.9|9462.6|9459.8|9455.5|9453.6|3757
1593626400000|2020-07-01 18:00:00|9463|9458|9464.8|9463.3|9465.1|9463.5|9454.6|9452.8|3318
1593630000000|2020-07-01 19:00:00|9464.9|9463.4|9459.6|9458.1|9465.7|9464.2|9457.5|9455.8|2934
1593633600000|2020-07-01 20:00:00|9460.2|9457.8|9459.4|9457|9460.3|9458.4|9455.8|9453.9|1554
1593637200000|2020-07-01 21:00:00|9459.8|9457.4|9461.1|9456.1|9466.3|9461.3|9454.4|9449.5|2405
1593640800000|2020-07-01 22:00:00|9461|9456|9459.7|9457.3|9461.7|9457.8|9457.3|9454|1419
1593644400000|2020-07-01 23:00:00|9459.3|9457.8|9459.3|9456.9|9460.2|9458.1|9456.9|9454.5|1533
1593648000000|2020-07-02 00:00:00|9459.2|9456.8|9462.3|9459.9|9465.2|9463.2|9455.8|9453.5|2790
1593651600000|2020-07-02 01:00:00|9462.4|9460|9462.7|9461.2|9463.2|9461.3|9458.4|9456.4|2280
1593655200000|2020-07-02 02:00:00|9462.8|9461.3|9462.5|9460.1|9465.4|9463.5|9461.5|9459.4|2486
1593658800000|2020-07-02 03:00:00|9462.4|9460|9459.7|9458.2|9465.1|9463.1|9459.7|9457.5|2436
1593662400000|2020-07-02 04:00:00|9460.2|9457.8|9457.9|9456.4|9460.9|9458.9|9455.9|9453.9|1781
1593666000000|2020-07-02 05:00:00|9458|9456.5|9459.9|9457.5|9460.1|9458.2|9455.6|9453.8|1979
1593669600000|2020-07-02 06:00:00|9460|9457.6|9453.6|9451.2|9460.6|9458.7|9451.4|9449.3|3279
1593673200000|2020-07-02 07:00:00|9453.7|9451.3|9445.1|9442.7|9460|9458.1|9444.7|9442.7|5968
1593676800000|2020-07-02 08:00:00|9445.2|9442.8|9431|9428.6|9446.7|9445|9427.8|9425.4|4754
1593680400000|2020-07-02 09:00:00|9430.9|9428.5|9437.1|9434.7|9437.1|9435.3|9429.2|9427.3|3960
1593684000000|2020-07-02 10:00:00|9437|9434.6|9438|9436.5|9441.6|9439.6|9431.8|9429.7|3637
1593687600000|2020-07-02 11:00:00|9438.1|9436.6|9435.5|9433.1|9443.3|9441.2|9434.7|9432.5|4019
1593691200000|2020-07-02 12:00:00|9435.3|9432.9|9449.9|9447.5|9449.9|9447.5|9432.4|9430.8|9067
1593694800000|2020-07-02 13:00:00|9449.8|9447.4|9440.1|9437.7|9458|9456|9435.5|9433.5|8663
1593698400000|2020-07-02 14:00:00|9440|9437.6|9459.1|9457.6|9466.4|9464.4|9434.2|9432.4|8689
1593702000000|2020-07-02 15:00:00|9459|9457.5|9456.9|9455.4|9462.3|9460.4|9450.5|9448.4|6040
1593705600000|2020-07-02 16:00:00|9456.8|9455.3|9462.9|9461.4|9465.1|9463|9456|9454|4071
1593709200000|2020-07-02 17:00:00|9462.8|9461.3|9460.9|9458.5|9463.5|9461.6|9456.9|9454.9|3007
1593712800000|2020-07-02 18:00:00|9461|9458.6|9458.3|9456.8|9463.2|9461.1|9456.7|9454.7|2652
1593716400000|2020-07-02 19:00:00|9458.4|9456.9|9455.3|9452.9|9461|9458.8|9455|9452.8|2521
1593720000000|2020-07-02 20:00:00|9455.2|9452.8|9454.1|9451.7|9456.5|9454.4|9451.2|9448.8|1482
1593723600000|2020-07-02 21:00:00|9454|9451.6|9457.2|9452.2|9464.4|9459.4|9454|9451.1|1815
1593727200000|2020-07-02 22:00:00|9457.1|9452.1|9456.1|9453.7|9457.5|9453.9|9454|9449.4|1508
1593730800000|2020-07-02 23:00:00|9456|9453.6|9457.3|9454.9|9457.9|9455.6|9456|9453.6|1193
1593734400000|2020-07-03 00:00:00|9457.4|9455|9459.4|9457|9462|9460.1|9455.2|9453.3|2323
1593738000000|2020-07-03 01:00:00|9459.5|9457.1|9456.8|9454.4|9460|9458.1|9454.1|9452|2583
1593741600000|2020-07-03 02:00:00|9456.7|9454.3|9455.9|9454.4|9459|9457.1|9455.4|9453.5|2221
1593745200000|2020-07-03 03:00:00|9455.6|9454.1|9455.1|9453.6|9457.3|9455.3|9452.7|9450.8|1930
1593748800000|2020-07-03 04:00:00|9455.3|9453.8|9460|9457.6|9461.3|9459.2|9455.2|9453.6|2465
1593752400000|2020-07-03 05:00:00|9460.1|9457.7|9460.8|9458.4|9462|9460.1|9459.1|9457.3|2115
1593756000000|2020-07-03 06:00:00|9460.9|9458.5|9460.6|9459.1|9465.5|9463.5|9458.2|9456.4|3004
1593759600000|2020-07-03 07:00:00|9460.5|9459|9467.8|9465.4|9471.5|9469.1|9456.4|9454.7|5681
1593763200000|2020-07-03 08:00:00|9467.9|9465.5|9464.7|9463.2|9468.7|9466.3|9459.6|9457.7|4254
1593766800000|2020-07-03 09:00:00|9464.8|9463.3|9467.3|9465.8|9468.3|9466.2|9463.9|9461.9|3543
1593770400000|2020-07-03 10:00:00|9467.4|9465.9|9465|9462.6|9468.9|9467.2|9461.9|9460.1|4008
1593774000000|2020-07-03 11:00:00|9465.1|9462.7|9462.7|9461.2|9467.6|9465.5|9460|9458.2|3914
1593777600000|2020-07-03 12:00:00|9462.6|9461.1|9462.1|9460.6|9466.4|9464.5|9461.1|9459.2|3359
1593781200000|2020-07-03 13:00:00|9462|9460.5|9461|9459.5|9466|9464.3|9460.2|9458.1|3236
1593784800000|2020-07-03 14:00:00|9461.1|9459.6|9450.8|9449.3|9462.6|9460.7|9448.7|9446.5|5140
1593788400000|2020-07-03 15:00:00|9451.5|9449.1|9455.1|9452.7|9455.2|9453.2|9447|9445|2809
1593792000000|2020-07-03 16:00:00|9455.3|9452.9|9450.9|9448.5|9456.7|9454.3|9447.6|9445.5|2139
1593795600000|2020-07-03 17:00:00|9451.4|9449|9450.3|9447.9|9454.8|9451.2|9448.7|9446.3|5750
1593799200000|2020-07-03 18:00:00|9450.4|9448|9452|9447.3|9455.5|9450.5|9449.9|9445.7|7019
1593802800000|2020-07-03 19:00:00|9451.8|9447.5|9450.4|9445.4|9455|9450|9447.8|9442.8|7145
1593806400000|2020-07-03 20:00:00|9450.2|9445.2|9455.1|9450.1|9469.8|9464.8|9443.8|9438.8|6067
1593979200000|2020-07-05 20:00:00|9456.8|9448.2|9457.5|9450.9|9459.9|9450.9|9456.3|9445.7|94
1593982800000|2020-07-05 21:00:00|9457.7|9451.1|9453.3|9442.3|9460.4|9452.1|9450.5|9441.9|487
1593986400000|2020-07-05 22:00:00|9452.8|9442|9452.5|9450.1|9457.9|9451|9451.3|9441.5|1560
1593990000000|2020-07-05 23:00:00|9452.6|9450.2|9451.3|9448.9|9453.9|9451.5|9449.4|9447|1708
1593993600000|2020-07-06 00:00:00|9451.4|9449|9443|9440.6|9451.4|9449|9438.2|9435.8|3109
1593997200000|2020-07-06 01:00:00|9443.1|9440.7|9443.5|9441.1|9445.6|9443.4|9439.8|9437.9|2952
1594000800000|2020-07-06 02:00:00|9443.4|9441|9436.1|9434.6|9444.1|9442.1|9435.9|9433.9|2274
1594004400000|2020-07-06 03:00:00|9436|9434.5|9433.3|9430.9|9436.4|9434.6|9431.3|9429.6|2160
1594008000000|2020-07-06 04:00:00|9433.2|9430.8|9428.6|9426.2|9435.8|9433.6|9428|9426|1851
1594011600000|2020-07-06 05:00:00|9428.7|9426.3|9430.1|9427.7|9434.2|9432.2|9428.3|9426.1|2237
1594015200000|2020-07-06 06:00:00|9429.9|9427.5|9427.5|9426|9433.8|9432.3|9424.7|9423.2|3951
1594018800000|2020-07-06 07:00:00|9427.9|9425.5|9418.7|9417.2|9431.4|9429.7|9414.1|9412.5|5817
1594022400000|2020-07-06 08:00:00|9418.5|9417|9422.4|9420|9429.7|9428.2|9418.3|9416.8|4706
1594026000000|2020-07-06 09:00:00|9422.3|9419.9|9420.8|9419.3|9425.5|9423.7|9419.5|9418|4247
1594029600000|2020-07-06 10:00:00|9420.9|9419.4|9419.5|9418|9422|9420.4|9416.4|9414.5|4185
1594033200000|2020-07-06 11:00:00|9419.6|9418.1|9402.8|9401.3|9421.8|9419.7|9402.4|9400.9|5185
1594036800000|2020-07-06 12:00:00|9402.6|9401.1|9390.7|9389.2|9404.1|9402.6|9390.2|9388.4|5041
1594040400000|2020-07-06 13:00:00|9390.6|9389.1|9397.9|9394.8|9398.1|9395.4|9385.3|9383.8|5637
1594044000000|2020-07-06 14:00:00|9397.4|9394.9|9398|9396.5|9405.3|9403.3|9391.4|9389.7|7278
1594047600000|2020-07-06 15:00:00|9397.9|9396.4|9417.1|9414.7|9424.6|9423|9397.4|9395.9|4905
1594051200000|2020-07-06 16:00:00|9417.3|9414.9|9414.7|9413.2|9417.8|9416|9409.9|9408.2|3056
1594054800000|2020-07-06 17:00:00|9414.9|9413.4|9413.5|9412|9416.9|9415.3|9411.5|9410|2697
1594058400000|2020-07-06 18:00:00|9413.4|9411.9|9415.4|9413|9417.9|9416.3|9412.3|9410.3|2581
1594062000000|2020-07-06 19:00:00|9415.1|9413.6|9420.1|9417.7|9425|9422.9|9414.4|9412.9|3860
1594065600000|2020-07-06 20:00:00|9420.2|9417.8|9423.5|9421.1|9425|9422.6|9418.1|9416.3|1511
1594069200000|2020-07-06 21:00:00|9423.9|9421.5|9424.1|9419.1|9424.7|9421.6|9419.4|9414.4|1736
1594072800000|2020-07-06 22:00:00|9424|9419|9422|9419.6|9424.3|9420.4|9420.4|9417.2|1270
1594076400000|2020-07-06 23:00:00|9422.1|9419.7|9420.1|9417.7|9422.2|9419.8|9419|9416.6|1386
1594080000000|2020-07-07 00:00:00|9420|9417.6|9414.9|9413.4|9421.6|9419.3|9410.5|9408.9|2896
1594083600000|2020-07-07 01:00:00|9414.8|9413.3|9424.9|9422.5|9425.1|9423.2|9413.7|9411.7|3706
1594087200000|2020-07-07 02:00:00|9425.1|9422.7|9427.8|9426.3|9428.5|9426.5|9422.8|9421|3070
1594090800000|2020-07-07 03:00:00|9427.9|9426.4|9427.8|9426.3|9429.3|9427.4|9424.9|9423|2266
1594094400000|2020-07-07 04:00:00|9428|9426.5|9427.6|9426.1|9429.6|9427.7|9426.9|9424.9|1729
1594098000000|2020-07-07 05:00:00|9427.7|9426.2|9429.5|9427.1|9432.6|9430.6|9425.4|9423.9|2415
1594101600000|2020-07-07 06:00:00|9429.4|9427|9428.9|9427.4|9432.5|9430.9|9424.3|9422.4|3780
1594105200000|2020-07-07 07:00:00|9428.8|9427.3|9431.7|9430.2|9431.9|9430.4|9423.8|9422|5404
1594108800000|2020-07-07 08:00:00|9431.9|9430.4|9445|9443.5|9446.2|9444.7|9427.7|9426.2|5470
1594112400000|2020-07-07 09:00:00|9444.9|9443.4|9443.5|9442|9453.9|9452.4|9440.6|9439.1|4343
1594116000000|2020-07-07 10:00:00|9443.7|9442.2|9440.6|9439.1|9447.4|9445.9|9439.9|9438.4|4384
1594119600000|2020-07-07 11:00:00|9440.7|9439.2|9428.2|9426.7|9442.4|9440.5|9422.6|9421.1|4371
1594123200000|2020-07-07 12:00:00|9428.1|9426.6|9421.3|9418.9|9431.1|9429.2|9419.4|9417.5|3571
1594126800000|2020-07-07 13:00:00|9421.4|9419|9424.8|9422.4|9426|9424.2|9413.1|9411.2|5215
1594130400000|2020-07-07 14:00:00|9424.9|9422.5|9417|9415.5|9431.2|9429.3|9415.1|9413.3|7913
1594134000000|2020-07-07 15:00:00|9416.9|9415.4|9411.6|9409.2|9419|9417.1|9409.4|9407.3|4952
1594137600000|2020-07-07 16:00:00|9411.5|9409.1|9416.7|9414.3|9418.2|9416.4|9409.2|9407.3|3788
1594141200000|2020-07-07 17:00:00|9416.6|9414.2|9416.5|9414.1|9421.6|9419.6|9415.8|9413.8|3540
1594144800000|2020-07-07 18:00:00|9416.6|9414.2|9420.9|9419.4|9423.7|9421.8|9413.4|9411.8|3157
1594148400000|2020-07-07 19:00:00|9421.1|9418.7|9425.9|9423.5|9428.9|9427|9420.7|9418.4|3293
1594152000000|2020-07-07 20:00:00|9425.8|9423.4|9425.7|9423.3|9428.1|9425.7|9423.8|9421.8|1483
1594155600000|2020-07-07 21:00:00|9425.8|9423.4|9429|9424|9431.8|9426.8|9425.1|9420.8|3786
1594159200000|2020-07-07 22:00:00|9429.2|9424.2|9426.4|9424|9429.2|9424.7|9425.3|9422.5|3478
1594162800000|2020-07-07 23:00:00|9426.2|9423.8|9426.1|9423.7|9428.5|9426.1|9424.2|9422.2|1702
1594166400000|2020-07-08 00:00:00|9426.2|9423.8|9431.9|9429.5|9433.7|9431.7|9422.8|9420.7|3476
1594170000000|2020-07-08 01:00:00|9432|9429.6|9430|9428.5|9432.1|9429.7|9425.5|9423.5|3109
1594173600000|2020-07-08 02:00:00|9429.9|9428.4|9427.3|9424.9|9430.6|9428.4|9426.4|9424.1|2381
1594177200000|2020-07-08 03:00:00|9427.2|9424.8|9426.7|9424.3|9427.9|9425.7|9425.7|9423.6|2055
1594180800000|2020-07-08 04:00:00|9426.6|9424.2|9425|9422.6|9427.5|9425.3|9423.4|9421.4|1844
1594184400000|2020-07-08 05:00:00|9424.9|9422.5|9426.6|9424.2|9427.2|9425.3|9421.8|9419.6|2096
1594188000000|2020-07-08 06:00:00|9426.4|9424|9425|9422.6|9431.7|9429.8|9423.9|9422|3822
1594191600000|2020-07-08 07:00:00|9425.1|9422.7|9415.3|9413.8|9425.3|9423.4|9410.5|9409|4678
1594195200000|2020-07-08 08:00:00|9415.2|9413.7|9417.8|9416.3|9418.2|9416.7|9406.2|9404.6|4555
1594198800000|2020-07-08 09:00:00|9417.7|9416.2|9417.2|9414.8|9423.4|9421.7|9414.1|9412.6|5013
1594202400000|2020-07-08 10:00:00|9416.7|9415.2|9415.2|9412.8|9423.4|9421.5|9414.4|9412.4|3944
1594206000000|2020-07-08 11:00:00|9415.1|9412.7|9411.3|9409.8|9420.1|9418.4|9408.3|9406.8|3805
1594209600000|2020-07-08 12:00:00|9411.1|9409.6|9415.9|9414.4|9423.3|9421.8|9410.8|9409.3|4801
1594213200000|2020-07-08 13:00:00|9416.1|9414.6|9386.2|9384.7|9416.2|9414.7|9384.8|9383.3|6320
1594216800000|2020-07-08 14:00:00|9386.1|9384.6|9381.4|9379.9|9388.6|9387.1|9376.6|9374.7|6880
1594220400000|2020-07-08 15:00:00|9381.3|9379.8|9383.4|9381|9392.9|9391|9379.7|9378|5977
1594224000000|2020-07-08 16:00:00|9383.5|9381.1|9377.8|9375.4|9384.9|9382.9|9371|9369|5023
1594227600000|2020-07-08 17:00:00|9377.6|9375.2|9382.7|9380.3|9385.9|9384|9375.3|9373.4|3799
1594231200000|2020-07-08 18:00:00|9382.8|9380.4|9381|9378.6|9385.2|9383.2|9380.3|9378|3515
1594234800000|2020-07-08 19:00:00|9380.7|9379.2|9382.2|9379.8|9386.4|9384.2|9380.1|9378|3259
1594238400000|2020-07-08 20:00:00|9382.3|9379.9|9384.7|9382.3|9385.9|9383.5|9380.7|9378.5|1588
1594242000000|2020-07-08 21:00:00|9385.9|9382.2|9384|9379|9392.7|9387.7|9383.6|9378.6|2909
1594245600000|2020-07-08 22:00:00|9384.9|9379.9|9385.3|9382.9|9386.9|9383.2|9383.9|9378.9|1389
1594249200000|2020-07-08 23:00:00|9385.5|9383.1|9384.5|9382.1|9386.6|9384.5|9384|9382|1481
1594252800000|2020-07-09 00:00:00|9384.1|9381.7|9385.4|9383|9386.2|9383.8|9376.4|9374.4|2649
1594256400000|2020-07-09 01:00:00|9385.5|9383.1|9380.2|9377.8|9387.4|9385.5|9379.6|9377.7|3196
1594260000000|2020-07-09 02:00:00|9379.8|9378.3|9377.4|9375|9381.5|9379.6|9376.2|9374.1|2733
1594263600000|2020-07-09 03:00:00|9377.3|9374.9|9369.1|9367.6|9379.4|9377.4|9368.5|9366.6|2743
1594267200000|2020-07-09 04:00:00|9369.2|9367.7|9367.4|9365|9370|9368|9364|9362.1|3250
1594270800000|2020-07-09 05:00:00|9367.3|9364.9|9368|9365.6|9370.2|9368.2|9363.7|9361.8|2674
1594274400000|2020-07-09 06:00:00|9367.9|9365.5|9370.2|9367.8|9370.3|9368.4|9363.9|9362.2|3886
1594278000000|2020-07-09 07:00:00|9370.1|9367.7|9376.5|9375|9384.1|9382|9363.1|9361.4|6583
1594281600000|2020-07-09 08:00:00|9376.6|9375.1|9385.1|9382.7|9385.8|9383.8|9369.7|9367.9|5640
1594285200000|2020-07-09 09:00:00|9385.2|9382.8|9381.5|9380|9389.2|9387.5|9379.4|9377.8|5266
1594288800000|2020-07-09 10:00:00|9381.6|9380.1|9391|9388.6|9394.7|9393|9378.9|9377.4|4842
1594292400000|2020-07-09 11:00:00|9390.9|9388.5|9377.2|9375.7|9391|9388.6|9376.3|9374.8|4543
1594296000000|2020-07-09 12:00:00|9377.3|9375.8|9375|9372.6|9384.1|9381.9|9371.3|9369.8|4905
1594299600000|2020-07-09 13:00:00|9374.5|9373|9383.6|9381.2|9390.3|9388.2|9373.3|9371.3|6204
1594303200000|2020-07-09 14:00:00|9383.7|9381.3|9398|9396.5|9401.4|9399.1|9373.9|9372|11203
1594306800000|2020-07-09 15:00:00|9398.3|9395.9|9399.1|9396.7|9406.4|9404.4|9394.4|9392.2|8273
1594310400000|2020-07-09 16:00:00|9398.9|9396.5|9404.3|9401.9|9404.3|9402.4|9392.4|9390.5|5500
1594314000000|2020-07-09 17:00:00|9404.2|9401.8|9403.5|9401.1|9405.7|9403.8|9402.5|9400.8|3209
1594317600000|2020-07-09 18:00:00|9403.6|9401.2|9402.8|9401.3|9406.3|9404.2|9402.4|9400.6|2963
1594321200000|2020-07-09 19:00:00|9402.7|9401.2|9406.7|9404.3|9407.6|9405.8|9402.2|9399.9|2776
1594324800000|2020-07-09 20:00:00|9406.6|9404.2|9402.1|9399.7|9411.8|9409.4|9401.3|9398.9|3027
1594328400000|2020-07-09 21:00:00|9401.7|9396.7|9408|9403|9412.9|9408.8|9401.4|9396.6|1993
1594332000000|2020-07-09 22:00:00|9407.9|9402.9|9404|9401.6|9407.9|9402.9|9402.1|9397.9|1664
1594335600000|2020-07-09 23:00:00|9403.6|9402.1|9405|9402.6|9405.5|9403.1|9402.6|9400.2|987
1594339200000|2020-07-10 00:00:00|9404.9|9402.5|9410.7|9408.3|9414.5|9412.1|9403.8|9401.4|3126
1594342800000|2020-07-10 01:00:00|9410.8|9408.4|9411.4|9409.9|9415.2|9413.2|9409.4|9407.5|2838
1594346400000|2020-07-10 02:00:00|9411.5|9410|9418.2|9415.8|9419|9417|9411.5|9409.8|2097
1594350000000|2020-07-10 03:00:00|9418.1|9415.7|9419.1|9417.6|9421.4|9419.4|9417.5|9415.5|1676
1594353600000|2020-07-10 04:00:00|9419|9417.5|9417.7|9416.2|9422.7|9420.7|9417.4|9415.4|2009
1594357200000|2020-07-10 05:00:00|9418.2|9415.8|9421.6|9419.2|9423.5|9421.6|9416.4|9414.8|1986
1594360800000|2020-07-10 06:00:00|9421.5|9419.1|9423.7|9421.3|9425.2|9423.6|9419.5|9418|3731
1594364400000|2020-07-10 07:00:00|9423.8|9421.4|9422.4|9420.9|9432.2|9430.7|9420.8|9418.9|5175
1594368000000|2020-07-10 08:00:00|9422.5|9421|9418.5|9417|9425.1|9423.6|9414.2|9412.6|4615
1594371600000|2020-07-10 09:00:00|9418.6|9417.1|9416.4|9414.9|9419.6|9417.9|9412.8|9410.4|4604
1594375200000|2020-07-10 10:00:00|9416.3|9414.8|9417.1|9414.7|9418.4|9416.4|9411|9409.5|3736
1594378800000|2020-07-10 11:00:00|9417|9414.6|9419.5|9417.1|9421.1|9419|9410.9|9409|3375
1594382400000|2020-07-10 12:00:00|9419.4|9417|9414.2|9412.7|9426|9424|9412.7|9410.8|4370
1594386000000|2020-07-10 13:00:00|9414.1|9412.6|9401.8|9399.4|9414.8|9413.2|9399.6|9397.6|6742
1594389600000|2020-07-10 14:00:00|9401.7|9399.3|9393|9391.5|9407.9|9406.3|9385.7|9383.7|7307
1594393200000|2020-07-10 15:00:00|9393.1|9391.6|9396.8|9394.4|9402.4|9400.5|9392.2|9390.4|4903
1594396800000|2020-07-10 16:00:00|9396.9|9394.5|9408.5|9407|9410.8|9408.8|9396.4|9394.5|4053
1594400400000|2020-07-10 17:00:00|9408.9|9406.5|9412.4|9410|9413.6|9411.6|9407.8|9406|3126
1594404000000|2020-07-10 18:00:00|9411.8|9409.4|9416.4|9414.9|9417|9415.1|9410.7|9408.3|2429
1594407600000|2020-07-10 19:00:00|9416.9|9414.5|9413.9|9411.5|9419.3|9417.3|9412.5|9410.7|2513
1594411200000|2020-07-10 20:00:00|9414|9411.6|9413.1|9410.7|9418|9413.7|9410.3|9407.8|1941
1594584000000|2020-07-12 20:00:00|9411.2|9400.2|9411.7|9400.7|9412.6|9401.6|9410.4|9399.4|115
1594587600000|2020-07-12 21:00:00|9411|9400|9415.8|9405.8|9419.7|9410.2|9406.6|9396.6|1659
1594591200000|2020-07-12 22:00:00|9415.7|9405.7|9405|9402.6|9415.8|9406.7|9403.1|9400.7|1766
1594594800000|2020-07-12 23:00:00|9405.2|9402.8|9407|9404.6|9407.1|9404.7|9403.7|9401.3|1603
1594598400000|2020-07-13 00:00:00|9407.1|9404.7|9405|9402.6|9411.5|9409.1|9404.2|9401.8|2026
1594602000000|2020-07-13 01:00:00|9405.1|9402.7|9399.9|9397.5|9405.5|9403.1|9398.8|9396.4|2214
1594605600000|2020-07-13 02:00:00|9400|9397.6|9399.4|9397|9400.6|9398.3|9397.5|9395.2|1655
1594609200000|2020-07-13 03:00:00|9399.3|9396.9|9397.3|9394.9|9399.6|9397.2|9394.9|9392.5|1703
1594612800000|2020-07-13 04:00:00|9397.2|9394.8|9401.2|9398.8|9401.7|9399.3|9396.8|9394.4|1154
1594616400000|2020-07-13 05:00:00|9401.1|9398.7|9398.5|9396.1|9401.2|9398.8|9396.7|9394.6|1770
1594620000000|2020-07-13 06:00:00|9398.6|9396.2|9397.5|9395.1|9401.6|9399.2|9393.2|9391.2|2841
1594623600000|2020-07-13 07:00:00|9397.3|9394.9|9407.6|9405.2|9409.8|9407.9|9395.8|9393.7|4303
1594627200000|2020-07-13 08:00:00|9407.5|9405.1|9420.5|9419|9424.9|9422.9|9406.7|9404.7|3753
1594630800000|2020-07-13 09:00:00|9420.4|9418.9|9419|9416.6|9423.5|9421.5|9418|9416.2|3741
1594634400000|2020-07-13 10:00:00|9419.1|9416.7|9420.3|9418.8|9421.4|9419.4|9415.3|9413.5|3307
1594638000000|2020-07-13 11:00:00|9420.2|9418.7|9422.1|9420.6|9424.7|9423.2|9416.7|9414.8|3092
1594641600000|2020-07-13 12:00:00|9422|9420.5|9431.1|9428.7|9438.5|9437|9420.2|9418.4|3633
1594645200000|2020-07-13 13:00:00|9431|9428.6|9411.7|9409.3|9431.2|9429.3|9410.6|9408.5|6001
1594648800000|2020-07-13 14:00:00|9411.6|9409.2|9414.4|9412.9|9417.1|9415.4|9406|9404.1|5480
1594652400000|2020-07-13 15:00:00|9414.3|9412.8|9411.5|9410|9417.9|9416.4|9409.9|9408|4496
1594656000000|2020-07-13 16:00:00|9411.3|9409.8|9405.1|9403.6|9413.8|9412|9399.1|9397.6|3112
1594659600000|2020-07-13 17:00:00|9405.3|9403.8|9408.8|9407.3|9409.4|9407.9|9401.7|9399.9|2697
1594663200000|2020-07-13 18:00:00|9408.9|9407.4|9417.3|9415.8|9419.2|9417.7|9408.8|9407|3506
1594666800000|2020-07-13 19:00:00|9417.1|9415.6|9415.6|9413.2|9420.6|9419|9411.9|9409.9|5027
1594670400000|2020-07-13 20:00:00|9415.5|9413.1|9417.4|9415|9419.3|9416.9|9412.6|9410.7|2002
1594674000000|2020-07-13 21:00:00|9419.4|9414.1|9419.8|9410.4|9424.6|9418.2|9417.8|9407.9|3387
1594677600000|2020-07-13 22:00:00|9420|9410.3|9419.5|9417.1|9422|9417.5|9415.9|9409.1|1766
1594681200000|2020-07-13 23:00:00|9419.4|9417|9419.5|9417.1|9421|9418.6|9416.7|9414.7|1699
1594684800000|2020-07-14 00:00:00|9419.4|9417|9422.3|9419.9|9425.7|9423.5|9418.8|9416.4|2349
1594688400000|2020-07-14 01:00:00|9422.4|9420|9420.9|9418.5|9425.1|9423.3|9419.8|9417.9|2193
1594692000000|2020-07-14 02:00:00|9420.8|9418.4|9422.2|9419.8|9424.3|9422.4|9418.8|9416.4|1866
1594695600000|2020-07-14 03:00:00|9422.4|9420|9421.3|9418.9|9422.4|9420.6|9419.9|9418|1431
1594699200000|2020-07-14 04:00:00|9421.4|9419|9419.3|9416.9|9421.6|9419.5|9418.5|9416.5|1127
1594702800000|2020-07-14 05:00:00|9419.4|9417|9422.2|9419.8|9422.2|9420.3|9418.2|9416.1|1329
1594706400000|2020-07-14 06:00:00|9422|9419.6|9411.8|9409.4|9422.7|9421.1|9410.8|9408.9|2981
1594710000000|2020-07-14 07:00:00|9411.9|9409.5|9405.3|9403.8|9414.9|9413.1|9400.9|9399.4|4751
1594713600000|2020-07-14 08:00:00|9405.4|9403.9|9396.8|9394.4|9409.6|9408|9395|9393.5|4088
1594717200000|2020-07-14 09:00:00|9396.4|9394|9400.2|9397.8|9400.8|9399.3|9390.5|9388.6|4641
1594720800000|2020-07-14 10:00:00|9400.3|9397.9|9398.7|9397.2|9407.3|9405.5|9395.3|9393.4|3478
1594724400000|2020-07-14 11:00:00|9398.8|9397.3|9395.7|9393.3|9404.6|9402.7|9394.2|9392.5|3814
1594728000000|2020-07-14 12:00:00|9395.6|9393.2|9396.1|9394.6|9402|9400.1|9394|9392.1|4452
1594731600000|2020-07-14 13:00:00|9396|9394.5|9393.2|9391.7|9407.3|9404.9|9391.8|9389.6|7629
1594735200000|2020-07-14 14:00:00|9393.4|9391.9|9389.8|9388.3|9395.8|9394|9380.8|9379.2|8078
1594738800000|2020-07-14 15:00:00|9390.1|9388.6|9386.7|9385.2|9393.9|9392|9386|9384|5339
1594742400000|2020-07-14 16:00:00|9386.8|9385.3|9386.2|9383.8|9389.8|9388.3|9382.1|9380.2|3319
1594746000000|2020-07-14 17:00:00|9385.8|9384.3|9390.3|9387.9|9392.4|9390.5|9384.8|9383|3015
1594749600000|2020-07-14 18:00:00|9390.4|9388|9392.4|9390.9|9393.4|9391.5|9385.8|9383.9|3235
1594753200000|2020-07-14 19:00:00|9392.5|9391|9405.2|9403.7|9406.1|9404.2|9392.4|9390.9|3455
1594756800000|2020-07-14 20:00:00|9405.4|9403.9|9400.9|9398.5|9408|9406.1|9400.5|9398.1|1577
1594760400000|2020-07-14 21:00:00|9401.7|9397.6|9400.2|9391.9|9410.6|9403.1|9397.3|9389.9|3533
1594764000000|2020-07-14 22:00:00|9400.7|9392.2|9396.3|9393.9|9400.9|9394.9|9392.6|9390.2|1895
1594767600000|2020-07-14 23:00:00|9396.4|9394|9396.1|9393.7|9398.6|9396.2|9395.6|9393.2|1828
1594771200000|2020-07-15 00:00:00|9395.9|9393.5|9404.1|9401.7|9405.6|9403.3|9392.1|9389.7|3065
1594774800000|2020-07-15 01:00:00|9403.6|9402.1|9401.9|9399.5|9404.9|9402.6|9398|9396.1|2902
1594778400000|2020-07-15 02:00:00|9401.8|9399.4|9406|9403.6|9407|9405|9401.8|9399.4|1674
1594782000000|2020-07-15 03:00:00|9406.1|9403.7|9404.9|9403.4|9406.9|9405|9403.6|9401.6|2045
1594785600000|2020-07-15 04:00:00|9405.2|9402.8|9407.8|9405.4|9408|9405.6|9403.1|9401|1921
1594789200000|2020-07-15 05:00:00|9407.7|9405.3|9404.3|9401.9|9409.4|9407.2|9404|9401.8|1661
1594792800000|2020-07-15 06:00:00|9404.6|9402.2|9392.8|9390.4|9406.3|9404|9391.9|9390|2997
1594796400000|2020-07-15 07:00:00|9392.6|9390.2|9375.9|9374.4|9395.6|9393.8|9371.3|9369.5|5546
1594800000000|2020-07-15 08:00:00|9376|9374.5|9386.7|9384.3|9390.6|9389.1|9371.2|9369.7|4854
1594803600000|2020-07-15 09:00:00|9386.4|9384.9|9400.1|9398.6|9400.1|9398.6|9386.2|9384.6|4273
1594807200000|2020-07-15 10:00:00|9400|9398.5|9410.3|9407.9|9410.6|9408.7|9393.9|9392|5466
1594810800000|2020-07-15 11:00:00|9409.8|9408.3|9418.4|9416.9|9423|9421.2|9409.3|9407.4|4663
1594814400000|2020-07-15 12:00:00|9418.3|9416.8|9424.2|9422.7|9424.2|9422.7|9417.1|9415.6|3504
1594818000000|2020-07-15 13:00:00|9424|9422.5|9424.4|9422.9|9425.6|9423.8|9411.7|9409.8|5442
1594821600000|2020-07-15 14:00:00|9424.5|9423|9439|9437.5|9440|9438.4|9418.9|9417|6586
1594825200000|2020-07-15 15:00:00|9438.8|9437.3|9440.4|9438.9|9444.4|9442.8|9435.4|9433.9|4463
1594828800000|2020-07-15 16:00:00|9440.8|9439.3|9444.2|9442.7|9446.3|9443.9|9436|9434.5|3285
1594832400000|2020-07-15 17:00:00|9444.3|9442.8|9451.7|9449.3|9454.5|9452.4|9442.1|9440.6|2323
1594836000000|2020-07-15 18:00:00|9451.6|9449.2|9455.4|9453.9|9457.8|9455.9|9450.2|9448.7|2398
1594839600000|2020-07-15 19:00:00|9455.5|9454|9450.8|9449.3|9458.7|9456.7|9448.8|9446.9|2235
1594843200000|2020-07-15 20:00:00|9450.9|9449.4|9444.3|9441.9|9451.5|9449.5|9443.8|9441.4|1859
1594846800000|2020-07-15 21:00:00|9444.9|9442.5|9450.3|9442.3|9454.4|9445.9|9444.1|9438.3|2850
1594850400000|2020-07-15 22:00:00|9450.4|9442.2|9446.2|9443.8|9452.4|9444|9443.7|9438|2435
1594854000000|2020-07-15 23:00:00|9446.3|9443.9|9441.2|9438.8|9446.3|9443.9|9441|9438.6|1164
1594857600000|2020-07-16 00:00:00|9441.1|9438.7|9452.8|9450.4|9453|9450.8|9441.1|9438.7|2212
1594861200000|2020-07-16 01:00:00|9452.7|9450.3|9453|9450.6|9456.2|9454.1|9450.7|9448.3|2821
1594864800000|2020-07-16 02:00:00|9452.9|9450.5|9454.2|9452.7|9455.3|9453.2|9450.1|9448.2|2432
1594868400000|2020-07-16 03:00:00|9454.3|9452.8|9456.6|9455.1|9457.8|9455.9|9453.7|9451.8|1401
1594872000000|2020-07-16 04:00:00|9456.5|9455|9454.3|9451.9|9458|9456.2|9453.8|9451.8|1242
1594875600000|2020-07-16 05:00:00|9454.4|9452|9456.8|9454.4|9459.9|9458|9453.8|9451.8|1606
1594879200000|2020-07-16 06:00:00|9456.9|9454.5|9455.8|9453.4|9463.4|9461|9452.7|9450.8|3345
1594882800000|2020-07-16 07:00:00|9455.4|9453.9|9444.5|9442.1|9456.7|9455.2|9440.7|9439.1|4387
1594886400000|2020-07-16 08:00:00|9444.1|9442.6|9450.8|9448.4|9454.3|9452.3|9439.3|9437.5|4705
1594890000000|2020-07-16 09:00:00|9450.7|9448.3|9459.5|9457.1|9459.9|9457.8|9446.2|9444.3|4187
1594893600000|2020-07-16 10:00:00|9459.4|9457|9459.5|9457.1|9469.1|9467.1|9457|9454.6|4127
1594897200000|2020-07-16 11:00:00|9459.4|9457|9454.1|9451.7|9464.7|9461.3|9451|9449|4298
1594900800000|2020-07-16 12:00:00|9454|9451.6|9456.6|9454.2|9458.8|9456.4|9449|9447|6077
1594904400000|2020-07-16 13:00:00|9456.7|9454.3|9446.2|9443.8|9462.4|9460.4|9442.2|9440.3|6807
1594908000000|2020-07-16 14:00:00|9446.1|9443.7|9435.3|9432.9|9447.7|9445.7|9433.4|9431|6566
1594911600000|2020-07-16 15:00:00|9434.9|9433.4|9434|9431.6|9442.2|9440.2|9430.1|9428.2|4024
1594915200000|2020-07-16 16:00:00|9434.1|9431.7|9435.7|9434.2|9436.5|9434.8|9430.3|9428.4|3344
1594918800000|2020-07-16 17:00:00|9435.5|9434|9445.2|9443.7|9449.8|9447.7|9435.2|9433.6|4299
1594922400000|2020-07-16 18:00:00|9445.4|9443.9|9450.1|9448.6|9453.6|9451.2|9445.4|9443.9|3110
1594926000000|2020-07-16 19:00:00|9450|9448.5|9456.3|9453.9|9458.3|9456.6|9449.9|9448.3|3809
1594929600000|2020-07-16 20:00:00|9456.2|9453.8|9457.1|9454.7|9459.6|9457.2|9451.4|9449.3|1797
1594933200000|2020-07-16 21:00:00|9457.4|9455|9459.3|9449.3|9462.8|9457|9455.7|9445.7|3549
1594936800000|2020-07-16 22:00:00|9459|9449|9456.7|9454.3|9461.1|9455.8|9456.1|9448.7|1303
1594940400000|2020-07-16 23:00:00|9456.8|9454.4|9455.2|9452.8|9457.6|9455.2|9454.5|9452.2|1287
1594944000000|2020-07-17 00:00:00|9455.3|9452.9|9455.6|9453.2|9456.9|9454.5|9452.5|9450.1|2279
1594947600000|2020-07-17 01:00:00|9455.5|9453.1|9459|9456.6|9460|9458|9454.6|9452.5|2761
1594951200000|2020-07-17 02:00:00|9458.9|9456.5|9455|9452.6|9459.7|9457.6|9454.2|9452.3|1919
1594954800000|2020-07-17 03:00:00|9455.1|9452.7|9447.8|9445.4|9455.9|9453.9|9447.2|9445.2|1775
1594958400000|2020-07-17 04:00:00|9447.2|9445.7|9449.8|9447.4|9451.5|9449.5|9447.1|9445.2|1066
1594962000000|2020-07-17 05:00:00|9449.9|9447.5|9452.4|9450|9453|9450.6|9447.6|9445.2|1669
1594965600000|2020-07-17 06:00:00|9452.3|9450.8|9451.6|9449.2|9453.9|9451.5|9449.6|9447.4|2710
1594969200000|2020-07-17 07:00:00|9451.5|9449.1|9450.6|9449.1|9454.8|9452.4|9443.5|9441.5|3551
1594972800000|2020-07-17 08:00:00|9450.5|9449|9429.1|9426.7|9454|9452.1|9428.3|9425.9|3801
1594976400000|2020-07-17 09:00:00|9429.2|9426.8|9425.4|9423.9|9429.9|9427.9|9421.3|9419|3646
1594980000000|2020-07-17 10:00:00|9425.7|9423.3|9412.5|9411|9425.8|9423.8|9410.5|9408.5|3334
1594983600000|2020-07-17 11:00:00|9412.6|9411.1|9414.1|9412.6|9414.9|9413|9410.3|9408.4|2741
1594987200000|2020-07-17 12:00:00|9413.9|9412.4|9411.2|9409.7|9416.8|9414.9|9402.7|9400.8|3508
1594990800000|2020-07-17 13:00:00|9411.1|9409.6|9401.4|9399|9412.6|9410.8|9397.6|9395.7|4772
1594994400000|2020-07-17 14:00:00|9401.3|9398.9|9400|9397.6|9404.1|9402.4|9392.6|9390.9|5548
1594998000000|2020-07-17 15:00:00|9399.9|9397.5|9389.7|9388.2|9402.5|9400.6|9388.8|9387|3562
1595001600000|2020-07-17 16:00:00|9389.8|9388.3|9388.6|9387.1|9392.3|9390.8|9385.2|9383.4|2861
1595005200000|2020-07-17 17:00:00|9388.7|9387.2|9389.4|9387.9|9389.8|9388.3|9384.5|9382.2|2507
1595008800000|2020-07-17 18:00:00|9389.5|9388|9384.8|9383.3|9390.5|9389|9383.2|9381.7|2179
1595012400000|2020-07-17 19:00:00|9384.9|9383.4|9381.2|9379.7|9386.6|9385|9381.1|9379.3|2240
1595016000000|2020-07-17 20:00:00|9381.1|9379.6|9387.3|9384.9|9395.5|9388.3|9381.1|9379.4|2371
1595188800000|2020-07-19 20:00:00|9408.7|9398.7|9409.1|9399.1|9409.5|9399.5|9408.7|9398.7|12
1595192400000|2020-07-19 21:00:00|9406|9396|9406.4|9396.4|9410.9|9400.9|9396.6|9387|2186
1595196000000|2020-07-19 22:00:00|9404.4|9394.4|9386.7|9384.3|9404.4|9394.4|9383.9|9381.5|3967
1595199600000|2020-07-19 23:00:00|9386.8|9384.4|9385.4|9383|9388.2|9385.8|9382.6|9380.2|1997
1595203200000|2020-07-20 00:00:00|9385.3|9382.9|9400|9397.6|9403|9400.6|9385.3|9382.9|3172
1595206800000|2020-07-20 01:00:00|9400.1|9397.7|9403.4|9401.9|9405.4|9403.4|9399.9|9397.6|3337
1595210400000|2020-07-20 02:00:00|9403.5|9402|9402.9|9401.4|9405.5|9403.8|9401.2|9399.2|2251
1595214000000|2020-07-20 03:00:00|9403|9401.5|9400.2|9397.8|9404.1|9402.2|9398.2|9395.9|1624
1595217600000|2020-07-20 04:00:00|9400.1|9397.7|9388.1|9385.7|9401|9399.1|9387.8|9385.7|2288
1595221200000|2020-07-20 05:00:00|9387.9|9385.5|9393.4|9391|9395|9392.7|9386.3|9383.9|4336
1595224800000|2020-07-20 06:00:00|9393.5|9391.1|9394.6|9392.2|9398|9395.9|9390.9|9388.5|4787
1595228400000|2020-07-20 07:00:00|9394.7|9392.3|9392.7|9391.2|9406.9|9404.9|9391.6|9389.6|5834
1595232000000|2020-07-20 08:00:00|9392.6|9391.1|9395.4|9393|9411.5|9409.2|9391.7|9389.8|4557
1595235600000|2020-07-20 09:00:00|9395.5|9393.1|9394.7|9393.2|9399.1|9397.3|9393.5|9391.7|4174
1595239200000|2020-07-20 10:00:00|9394.6|9393.1|9385.5|9383.1|9398.4|9396.5|9385.5|9383.1|3709
1595242800000|2020-07-20 11:00:00|9385.4|9383|9381.9|9379.5|9386.3|9384.4|9377.3|9375.3|4218
1595246400000|2020-07-20 12:00:00|9382|9379.6|9393.1|9391.6|9395.3|9393.2|9374.7|9372.8|4769
1595250000000|2020-07-20 13:00:00|9393|9391.5|9394.2|9391.8|9405|9402.8|9385|9383|5835
1595253600000|2020-07-20 14:00:00|9394.3|9391.9|9395.9|9394.4|9399|9397|9389.2|9387.5|5225
1595257200000|2020-07-20 15:00:00|9395.7|9394.2|9390.6|9388.2|9397.2|9395.6|9387.2|9385.2|3831
1595260800000|2020-07-20 16:00:00|9390.2|9388.7|9396.9|9395.4|9399.4|9397.5|9389.2|9387.4|2516
1595264400000|2020-07-20 17:00:00|9396.8|9395.3|9400.2|9398.7|9402.1|9400.6|9395.7|9394.2|2211
1595268000000|2020-07-20 18:00:00|9400.3|9398.8|9394.7|9393.2|9402.2|9400.7|9393.6|9392.1|1902
1595271600000|2020-07-20 19:00:00|9394.8|9393.3|9389|9387.5|9396.9|9395.4|9389|9387.5|2215
1595275200000|2020-07-20 20:00:00|9389.4|9387.9|9390.2|9387.8|9392.8|9390.9|9388.8|9386.8|1524
1595278800000|2020-07-20 21:00:00|9391.1|9387.9|9397|9392|9399.9|9394.9|9391.1|9387.9|1722
1595282400000|2020-07-20 22:00:00|9396.1|9391.1|9392.4|9390|9396.1|9391.1|9390.8|9386.5|1338
1595286000000|2020-07-20 23:00:00|9392.6|9390.2|9389.9|9387.5|9392.6|9390.2|9387.3|9384.9|1786
1595289600000|2020-07-21 00:00:00|9389.8|9387.4|9390.9|9388.5|9393.6|9391.6|9385.2|9383.2|2722
1595293200000|2020-07-21 01:00:00|9390.8|9388.4|9385.5|9384|9390.8|9388.6|9384|9382.1|2055
1595296800000|2020-07-21 02:00:00|9385.6|9384.1|9383.5|9382|9386.4|9384.4|9381.5|9379.8|1662
1595300400000|2020-07-21 03:00:00|9383.4|9381.9|9388.8|9386.4|9391.7|9389.4|9378|9376|3381
1595304000000|2020-07-21 04:00:00|9389|9386.6|9394.4|9392|9399.6|9397.3|9388.6|9386.4|3517
1595307600000|2020-07-21 05:00:00|9394.2|9392.7|9391.8|9389.4|9395.7|9393.7|9391.3|9389.1|2359
1595311200000|2020-07-21 06:00:00|9391.5|9389.1|9383.3|9381.8|9391.8|9389.9|9380.5|9378.4|4117
1595314800000|2020-07-21 07:00:00|9383.2|9381.7|9382.7|9380.3|9389.2|9387.3|9373.2|9371.3|5791
1595318400000|2020-07-21 08:00:00|9382.2|9380.7|9386.3|9384.8|9395.3|9393.1|9381|9379.5|4783
1595322000000|2020-07-21 09:00:00|9386.4|9384.9|9380|9377.6|9394.1|9392.1|9378.6|9376.6|4129
1595325600000|2020-07-21 10:00:00|9379.9|9377.5|9377.3|9374.9|9380.1|9378.3|9367.9|9365.8|3623
1595329200000|2020-07-21 11:00:00|9377.2|9374.8|9390.5|9388.1|9391|9389.2|9374.5|9372.9|4159
1595332800000|2020-07-21 12:00:00|9390.4|9388|9382.5|9381|9391.1|9389.5|9376.2|9374.2|3933
1595336400000|2020-07-21 13:00:00|9382.4|9380.9|9381.9|9380.4|9393.2|9391.7|9380.7|9378.8|5655
1595340000000|2020-07-21 14:00:00|9381.8|9380.3|9361.3|9359.8|9390.1|9388.3|9360.1|9358.4|7151
1595343600000|2020-07-21 15:00:00|9361.1|9359.6|9341.2|9339.7|9362.8|9360.9|9340.5|9338.5|4687
1595347200000|2020-07-21 16:00:00|9341.1|9339.6|9328.8|9327.3|9341.7|9339.9|9327.7|9326.2|4398
1595350800000|2020-07-21 17:00:00|9328.9|9327.4|9325.2|9323.7|9331.8|9330|9323.3|9321.8|3364
1595354400000|2020-07-21 18:00:00|9324.9|9323.4|9329.3|9327.8|9330.4|9328.9|9322.1|9320.6|3289
1595358000000|2020-07-21 19:00:00|9329.2|9327.7|9330.4|9328.9|9335.1|9333.2|9327.4|9325.5|4123
1595361600000|2020-07-21 20:00:00|9330.5|9329|9332.7|9330.3|9336|9333.6|9330.5|9328.7|2193
1595365200000|2020-07-21 21:00:00|9333.9|9331.5|9329.8|9324.8|9337.1|9332.1|9328|9323|2814
1595368800000|2020-07-21 22:00:00|9329.9|9324.9|9329.2|9326.8|9330.6|9327.8|9326.8|9323.4|1587
1595372400000|2020-07-21 23:00:00|9329|9326.6|9326.2|9323.8|9330|9327.6|9323.2|9321.2|2217
1595376000000|2020-07-22 00:00:00|9326.3|9323.9|9327.7|9326.2|9328.7|9326.7|9323.1|9321.1|3185
1595379600000|2020-07-22 01:00:00|9327.8|9326.3|9322.8|9320.4|9328.8|9327|9322.2|9320.2|3304
1595383200000|2020-07-22 02:00:00|9322.9|9320.5|9321.2|9318.8|9325.3|9323.4|9319.7|9317.8|2031
1595386800000|2020-07-22 03:00:00|9320.7|9319.2|9324.4|9322|9325.3|9323|9318.9|9317.1|1737
1595390400000|2020-07-22 04:00:00|9324.5|9322.1|9323.7|9321.3|9327.4|9325.3|9322.3|9320.3|1709
1595394000000|2020-07-22 05:00:00|9323.8|9321.4|9322.1|9319.7|9325.6|9323.4|9319|9317.1|2294
1595397600000|2020-07-22 06:00:00|9321.6|9320.1|9322.2|9319.8|9329.6|9327.5|9318.9|9316.8|4154
1595401200000|2020-07-22 07:00:00|9322.1|9319.7|9333.1|9330.7|9337.5|9335.3|9313.7|9312|6918
1595404800000|2020-07-22 08:00:00|9333.3|9330.9|9343.3|9341.8|9352.9|9350.9|9328.6|9326.9|6342
1595408400000|2020-07-22 09:00:00|9343.4|9341.9|9340.3|9337.9|9344.4|9342.6|9333.5|9331.6|5034
1595412000000|2020-07-22 10:00:00|9340.5|9338.1|9325.2|9322.8|9340.5|9338.5|9315.3|9312.9|6025
1595415600000|2020-07-22 11:00:00|9325.3|9322.9|9318.2|9316.7|9328.2|9326.3|9313.1|9311.2|4639
1595419200000|2020-07-22 12:00:00|9318|9316.5|9309.5|9308|9322.8|9321|9302.4|9300.6|5194
1595422800000|2020-07-22 13:00:00|9309.4|9307.9|9306.4|9304|9315.9|9314.2|9301.8|9299.8|6664
1595426400000|2020-07-22 14:00:00|9306.2|9303.8|9291.1|9289.6|9316.6|9315.1|9290.9|9289.4|6239
1595430000000|2020-07-22 15:00:00|9291.6|9290.1|9289.9|9287.5|9300.8|9298.8|9287.9|9285.7|5344
1595433600000|2020-07-22 16:00:00|9289.8|9287.4|9294.5|9293|9295.8|9293.9|9287.6|9285.7|4204
1595437200000|2020-07-22 17:00:00|9294.4|9292.9|9299.7|9298.2|9300.2|9298.7|9292.4|9290.6|3209
1595440800000|2020-07-22 18:00:00|9299.8|9298.3|9298.5|9297|9301.6|9300.1|9297.5|9296|2467
1595444400000|2020-07-22 19:00:00|9298.4|9296.9|9294.6|9292.2|9299.1|9297.2|9291.9|9290|2908
1595448000000|2020-07-22 20:00:00|9294.4|9292.9|9298.1|9295.7|9298.7|9296.5|9294.2|9292.4|1859
1595451600000|2020-07-22 21:00:00|9298.2|9295.8|9296|9291|9307.6|9302.6|9292.2|9287.2|2913
1595455200000|2020-07-22 22:00:00|9295.9|9290.9|9296.8|9294.4|9297.5|9295.1|9292.5|9288.9|1738
1595458800000|2020-07-22 23:00:00|9297.7|9295|9300.3|9297.9|9300.6|9298.2|9294.9|9292.5|2868
1595462400000|2020-07-23 00:00:00|9300.2|9297.8|9295.4|9293|9300.3|9297.9|9292.4|9290|2382
1595466000000|2020-07-23 01:00:00|9295.3|9292.9|9293.5|9291.1|9297.8|9295.4|9290.3|9287.9|2679
1595469600000|2020-07-23 02:00:00|9293.4|9291|9294.8|9293.3|9296.7|9294.4|9291.4|9289|2113
1595473200000|2020-07-23 03:00:00|9295.2|9292.8|9287.1|9284.7|9295.9|9293.6|9286.3|9284|2221
1595476800000|2020-07-23 04:00:00|9287|9284.6|9285.4|9283.9|9288.8|9286.7|9283.9|9281.9|1849
1595480400000|2020-07-23 05:00:00|9285.5|9284|9287.1|9284.7|9288.2|9285.8|9282.3|9280.2|1989
1595484000000|2020-07-23 06:00:00|9287|9284.6|9276.9|9275.4|9287.3|9285.3|9276.4|9274.6|3987
1595487600000|2020-07-23 07:00:00|9277|9275.5|9285.7|9283.3|9290.8|9288.9|9273.4|9271.9|5424
1595491200000|2020-07-23 08:00:00|9285.5|9283.1|9281.3|9279.8|9290.9|9289.3|9278.7|9276.8|4535
1595494800000|2020-07-23 09:00:00|9281.2|9279.7|9269.2|9267.7|9282|9280.2|9268.9|9267.2|4617
1595498400000|2020-07-23 10:00:00|9269.1|9267.6|9271.8|9270.3|9277.3|9275.5|9267.2|9265.1|4600
1595502000000|2020-07-23 11:00:00|9271.9|9270.4|9271.5|9270|9278|9276.5|9269.8|9268.1|5076
1595505600000|2020-07-23 12:00:00|9271.6|9270.1|9285.7|9283.3|9287.4|9285.9|9271|9269.3|5242
1595509200000|2020-07-23 13:00:00|9285.1|9283.6|9265|9262.6|9288.5|9286.6|9263.6|9261.6|5529
1595512800000|2020-07-23 14:00:00|9264.9|9262.5|9257.4|9255.9|9270.3|9268.8|9252.4|9250.8|6099
1595516400000|2020-07-23 15:00:00|9257.3|9255.8|9250.6|9249.1|9268|9266.5|9247.9|9246|7690
1595520000000|2020-07-23 16:00:00|9250.7|9249.2|9249|9247.5|9257.7|9255.7|9247.6|9245.9|5399
1595523600000|2020-07-23 17:00:00|9248.9|9247.4|9253.4|9251.9|9255.4|9253.6|9246.2|9244.7|4869
1595527200000|2020-07-23 18:00:00|9253.5|9252|9254.3|9252.8|9257.9|9256.2|9252.3|9250.8|4974
1595530800000|2020-07-23 19:00:00|9254.2|9252.7|9261.1|9259.6|9265.4|9263.9|9253.2|9251.7|5194
1595534400000|2020-07-23 20:00:00|9261|9259.5|9255.3|9253.8|9263.5|9261.7|9253.5|9251.1|2373
1595538000000|2020-07-23 21:00:00|9255.2|9252.9|9257.2|9252.2|9258.1|9253.2|9253.9|9249.5|1983
1595541600000|2020-07-23 22:00:00|9256.9|9251.9|9252.4|9250|9257.8|9254.6|9252|9249.6|1506
1595545200000|2020-07-23 23:00:00|9252.6|9250.2|9255|9252.6|9255.3|9252.9|9251.4|9249|1489
1595548800000|2020-07-24 00:00:00|9254.9|9252.5|9242.3|9240.8|9255.4|9253.2|9240.4|9238.1|3285
1595552400000|2020-07-24 01:00:00|9242.7|9240.3|9245.8|9243.4|9247.4|9245.5|9238.8|9236.6|3130
1595556000000|2020-07-24 02:00:00|9245.7|9243.3|9246.4|9244|9248.7|9246.8|9244.9|9243|2077
1595559600000|2020-07-24 03:00:00|9245.9|9244.4|9243.5|9242|9247.2|9245.7|9241.7|9239.7|2443
1595563200000|2020-07-24 04:00:00|9243.6|9242.1|9249.3|9246.9|9251.2|9249.5|9242.9|9241.4|2401
1595566800000|2020-07-24 05:00:00|9249.4|9247|9249.1|9246.7|9253.6|9251.6|9247.1|9245.2|3096
1595570400000|2020-07-24 06:00:00|9249|9246.6|9239.4|9237|9249.3|9247.3|9237.5|9235.5|3794
1595574000000|2020-07-24 07:00:00|9239.5|9237.1|9253.6|9251.2|9254.2|9252.5|9239.1|9237|7353
1595577600000|2020-07-24 08:00:00|9253.7|9251.3|9257.1|9254.7|9261.6|9259.9|9247.7|9245.8|6029
1595581200000|2020-07-24 09:00:00|9257.2|9254.8|9246.8|9245.3|9261.2|9259.3|9245.5|9243.9|4675
1595584800000|2020-07-24 10:00:00|9246.7|9245.2|9250.7|9249.2|9253.8|9252.3|9242.6|9241.1|4644
1595588400000|2020-07-24 11:00:00|9251.2|9248.8|9245.5|9243.1|9254.6|9253.1|9245.2|9243|3530
1595592000000|2020-07-24 12:00:00|9245.6|9243.2|9239.4|9237.9|9248.2|9246.6|9238.4|9236.5|4755
1595595600000|2020-07-24 13:00:00|9239.8|9237.4|9239.3|9236.9|9248.7|9246.8|9234.1|9232.2|6720
1595599200000|2020-07-24 14:00:00|9239.2|9236.8|9230.2|9228.7|9243.1|9241.2|9224.3|9222|7255
1595602800000|2020-07-24 15:00:00|9230.4|9228.9|9223.3|9221.8|9232.5|9231|9219.9|9218|5229
1595606400000|2020-07-24 16:00:00|9223.2|9221.7|9225.6|9224.1|9229.5|9227.8|9223.2|9221.7|3402
1595610000000|2020-07-24 17:00:00|9225.7|9224.2|9219.7|9218.2|9226.8|9225|9219.3|9217.8|3176
1595613600000|2020-07-24 18:00:00|9219.6|9218.1|9223.8|9222.3|9223.8|9222.3|9216.3|9214.8|2536
1595617200000|2020-07-24 19:00:00|9223.9|9222.4|9226.5|9225|9227.3|9225.3|9220.7|9218.8|2979
1595620800000|2020-07-24 20:00:00|9227|9224.6|9206.7|9204.3|9228.2|9226.3|9206|9202.3|3452
1595793600000|2020-07-26 20:00:00|9214.5|9206.9|9221|9210|9225.3|9218.5|9214.5|9206.9|188
1595797200000|2020-07-26 21:00:00|9223.7|9212.7|9221.5|9210.5|9223.9|9212.9|9218.8|9207.8|385
1595800800000|2020-07-26 22:00:00|9221.3|9210.3|9213.8|9211.4|9225.5|9218.6|9209.5|9207.1|3727
1595804400000|2020-07-26 23:00:00|9213.6|9211.2|9212.2|9209.8|9219.2|9216.8|9210|9207.6|3469
1595808000000|2020-07-27 00:00:00|9212.1|9209.7|9196.6|9194.2|9212.5|9210.1|9187.1|9184.7|4445
1595811600000|2020-07-27 01:00:00|9196.5|9194.1|9192.9|9190.5|9198.5|9196.1|9189|9186.8|3852
1595815200000|2020-07-27 02:00:00|9192.8|9190.4|9180.9|9178.5|9193.8|9191.9|9174.5|9172|3953
1595818800000|2020-07-27 03:00:00|9180.8|9178.4|9173.5|9171.1|9181.4|9179.2|9167.4|9165|4434
1595822400000|2020-07-27 04:00:00|9173|9171.5|9176.6|9174.2|9180.1|9178.3|9172.3|9170.2|2878
1595826000000|2020-07-27 05:00:00|9176.5|9174.1|9181.9|9179.5|9184.2|9182.4|9176.1|9174.1|3000
1595829600000|2020-07-27 06:00:00|9182|9179.6|9174.5|9172.1|9182|9180.1|9168.5|9167|5048
1595833200000|2020-07-27 07:00:00|9174.6|9172.2|9189.5|9187.1|9192.3|9190.3|9167.9|9166.1|6028
1595836800000|2020-07-27 08:00:00|9189.6|9187.2|9206.3|9203.9|9206.4|9204|9184.9|9183.4|5629
1595840400000|2020-07-27 09:00:00|9205.8|9204.3|9202.8|9200.4|9224.1|9222.6|9197.4|9195.1|5596
1595844000000|2020-07-27 10:00:00|9202.6|9200.2|9204.6|9202.2|9219.3|9216.9|9193.6|9191.6|5688
1595847600000|2020-07-27 11:00:00|9204.5|9203|9221.8|9220.3|9226.8|9225|9204.5|9202.5|5739
1595851200000|2020-07-27 12:00:00|9222.6|9220.2|9221|9219.5|9231|9229.5|9212.8|9210.9|6660
1595854800000|2020-07-27 13:00:00|9220.9|9219.4|9205.3|9203.8|9230.3|9228.8|9204.2|9202.4|6022
1595858400000|2020-07-27 14:00:00|9205.2|9203.7|9191.9|9190.4|9209.9|9208.4|9187.3|9185.3|6434
1595862000000|2020-07-27 15:00:00|9191.8|9190.3|9205.5|9204|9207.2|9205.2|9190.6|9189|4611
1595865600000|2020-07-27 16:00:00|9205.4|9203.9|9207.6|9205.2|9210.8|9209|9204.3|9202.3|4217
1595869200000|2020-07-27 17:00:00|9207.2|9205.7|9203|9201.5|9207.7|9206.2|9202.6|9201.1|2826
1595872800000|2020-07-27 18:00:00|9202.9|9201.4|9204.6|9203.1|9204.9|9203.4|9197.7|9196.2|2863
1595876400000|2020-07-27 19:00:00|9204.7|9203.2|9206.8|9205.3|9210.2|9208.7|9203|9201.2|3319
1595880000000|2020-07-27 20:00:00|9206.9|9205.4|9200.4|9198|9207.6|9205.9|9199.8|9197.4|1878
1595883600000|2020-07-27 21:00:00|9200.6|9198.2|9206|9201|9208.8|9203.8|9198.9|9193.9|2619
1595887200000|2020-07-27 22:00:00|9205.8|9200.8|9198.2|9195.8|9206|9201|9195.9|9192.6|3652
1595890800000|2020-07-27 23:00:00|9197.6|9195.2|9197.2|9194.8|9205.8|9203.4|9196|9194|2770
1595894400000|2020-07-28 00:00:00|9197.1|9194.7|9200.7|9198.3|9203.6|9201.2|9195|9192.8|3234
1595898000000|2020-07-28 01:00:00|9200.8|9198.4|9206.7|9204.3|9209|9206.9|9197.1|9194.7|3303
1595901600000|2020-07-28 02:00:00|9206.6|9204.2|9210.8|9208.4|9211.8|9209.6|9202.6|9200.5|3003
1595905200000|2020-07-28 03:00:00|9210.7|9208.3|9221.7|9219.3|9227.1|9224.7|9209.7|9207.3|4931
1595908800000|2020-07-28 04:00:00|9221.6|9219.2|9217.6|9215.2|9224.2|9222.2|9214.9|9213|3665
1595912400000|2020-07-28 05:00:00|9217.5|9215.1|9218.4|9216|9226|9223.6|9216|9213.9|2914
1595916000000|2020-07-28 06:00:00|9218.7|9216.3|9207.4|9205.9|9219.3|9217.1|9202|9199.6|4693
1595919600000|2020-07-28 07:00:00|9208|9205.6|9227.4|9225|9228.3|9226.4|9202.8|9200.9|5962
1595923200000|2020-07-28 08:00:00|9226.7|9225.2|9201.6|9200.1|9229|9227.3|9200.6|9198.7|5581
1595926800000|2020-07-28 09:00:00|9201.5|9200|9193.2|9190.8|9207.5|9205.8|9188|9186.3|4593
1595930400000|2020-07-28 10:00:00|9192.8|9191.3|9185.2|9182.8|9194.6|9192.8|9180.6|9178.6|4315
1595934000000|2020-07-28 11:00:00|9185.3|9182.9|9193.3|9191.8|9197|9194.8|9174|9172.4|5318
1595937600000|2020-07-28 12:00:00|9193.2|9191.7|9163.4|9161|9193.3|9191.7|9160.8|9159.3|4925
1595941200000|2020-07-28 13:00:00|9163.5|9161.1|9161.6|9159.2|9170.1|9168.2|9156.1|9154.3|7319
1595944800000|2020-07-28 14:00:00|9162.2|9159.8|9172.1|9169.7|9183.6|9182.1|9157|9154.9|7278
1595948400000|2020-07-28 15:00:00|9171.4|9169.9|9170.5|9169|9185.2|9183.2|9170.3|9168.5|6081
1595952000000|2020-07-28 16:00:00|9170.4|9168.9|9168|9166.5|9173.5|9171.4|9166.3|9164.8|3432
1595955600000|2020-07-28 17:00:00|9168.4|9166.9|9174.4|9172.9|9177.9|9176.3|9168.4|9166.2|3095
1595959200000|2020-07-28 18:00:00|9174.3|9172.8|9175.1|9173.6|9179.2|9177.5|9172.7|9171.2|3118
1595962800000|2020-07-28 19:00:00|9175|9173.5|9180.6|9179.1|9181|9179.4|9171.5|9169.6|3366
1595966400000|2020-07-28 20:00:00|9180.7|9179.2|9180.2|9178.7|9182.2|9180.3|9176.6|9174.5|1663
1595970000000|2020-07-28 21:00:00|9184.6|9179.6|9176.5|9171.5|9188.9|9183.9|9174.6|9169.6|4139
1595973600000|2020-07-28 22:00:00|9175.9|9170.9|9180.4|9178|9180.4|9178|9175.9|9170.9|1321
1595977200000|2020-07-28 23:00:00|9179.9|9177.5|9180.9|9178.5|9181.9|9179.5|9178.2|9176.3|1641
1595980800000|2020-07-29 00:00:00|9181|9178.6|9184.3|9181.9|9187.1|9184.7|9176.8|9175|2658
1595984400000|2020-07-29 01:00:00|9184.2|9181.8|9181|9179.5|9186.5|9184.1|9180.8|9179|3111
1595988000000|2020-07-29 02:00:00|9180.9|9179.4|9177.5|9175.1|9184.3|9182.3|9176.5|9174.4|2585
1595991600000|2020-07-29 03:00:00|9177.1|9175.6|9175|9172.6|9178.5|9176.9|9173.9|9172|2461
1595995200000|2020-07-29 04:00:00|9174.9|9172.5|9177.3|9174.9|9177.8|9175.9|9171.5|9169.5|1866
1595998800000|2020-07-29 05:00:00|9177.2|9174.8|9171.1|9168.7|9178.7|9176.3|9170.4|9168.3|2207
1596002400000|2020-07-29 06:00:00|9170.6|9169.1|9168.3|9165.9|9172|9170|9164.7|9162.7|3733
1596006000000|2020-07-29 07:00:00|9168.4|9166|9150.8|9149.3|9169.3|9167.1|9142.5|9140.8|5913
1596009600000|2020-07-29 08:00:00|9151|9149.5|9156.4|9154|9156.8|9155.3|9140.6|9139|4666
1596013200000|2020-07-29 09:00:00|9156.3|9153.9|9159|9157.5|9163.6|9161.7|9152.9|9151.2|4062
1596016800000|2020-07-29 10:00:00|9158.9|9157.4|9175|9172.6|9176.3|9174.1|9156.2|9154.7|3751
1596020400000|2020-07-29 11:00:00|9174.6|9173.1|9184.5|9182.1|9188.2|9186.7|9174.4|9172.5|4742
1596024000000|2020-07-29 12:00:00|9184.4|9182|9178.4|9176|9188.8|9186.8|9173.9|9172.3|4886
1596027600000|2020-07-29 13:00:00|9177.6|9176.1|9161.8|9159.4|9179|9177.5|9160|9158.1|5524
1596031200000|2020-07-29 14:00:00|9161.7|9159.3|9145.2|9143.7|9162.4|9160.4|9142.4|9140.7|6595
1596034800000|2020-07-29 15:00:00|9145.1|9143.6|9141.7|9140.2|9151.9|9149.9|9136.9|9134.9|4985
1596038400000|2020-07-29 16:00:00|9141.6|9140.1|9135.9|9133.5|9144.3|9142.3|9133.5|9131.9|4029
1596042000000|2020-07-29 17:00:00|9136|9133.6|9139|9135.5|9145|9143.5|9133.9|9132.4|3913
1596045600000|2020-07-29 18:00:00|9138.7|9135.7|9139.2|9136.8|9146.2|9143.8|9118.2|9115.8|9251
1596049200000|2020-07-29 19:00:00|9139.3|9136.9|9133.2|9131.7|9149.6|9147.2|9125.4|9123.7|8988
1596052800000|2020-07-29 20:00:00|9133.3|9131.8|9126.7|9125.2|9135.4|9133|9125.1|9123|2527
1596056400000|2020-07-29 21:00:00|9127.4|9124.8|9128.8|9123.8|9133.3|9128.3|9124|9119|3008
1596060000000|2020-07-29 22:00:00|9128.6|9123.6|9122.5|9120.1|9129.2|9124.2|9121.7|9118.3|1929
1596063600000|2020-07-29 23:00:00|9122.2|9119.8|9126.5|9125|9127.7|9125.3|9121.3|9118.9|2353
1596067200000|2020-07-30 00:00:00|9126.6|9125.1|9128|9125.6|9133.3|9131.6|9124|9121.9|3228
1596070800000|2020-07-30 01:00:00|9127.8|9125.4|9134.8|9132.4|9136.1|9134.1|9124.9|9122.6|3601
1596074400000|2020-07-30 02:00:00|9134.1|9132.6|9126.5|9125|9137.9|9135.9|9126.4|9124.4|2304
1596078000000|2020-07-30 03:00:00|9126.8|9124.4|9126.2|9123.8|9128.7|9126.7|9121.5|9119.5|2130
1596081600000|2020-07-30 04:00:00|9126.1|9123.7|9130.9|9128.5|9132.2|9129.8|9125.8|9123.6|2216
1596085200000|2020-07-30 05:00:00|9131|9128.6|9137.3|9134.9|9138|9136|9130|9127.8|2908
1596088800000|2020-07-30 06:00:00|9137.5|9135.1|9138.7|9136.3|9144.4|9142.4|9134.7|9132.6|4568
1596092400000|2020-07-30 07:00:00|9139.1|9136.7|9142.7|9140.3|9144.1|9142.6|9132.2|9130.3|6494
1596096000000|2020-07-30 08:00:00|9142.9|9140.5|9146.4|9144|9150.6|9149.1|9137.3|9135.6|5870
1596099600000|2020-07-30 09:00:00|9145.6|9144.1|9141.4|9139.9|9152.6|9150.8|9138.9|9137.2|5046
1596103200000|2020-07-30 10:00:00|9141.3|9139.8|9145|9142.6|9147.7|9145.9|9138.8|9136.9|3616
1596106800000|2020-07-30 11:00:00|9144.6|9143.1|9147.2|9144.8|9149|9147|9136.8|9134.8|3651
1596110400000|2020-07-30 12:00:00|9146.5|9145|9130.1|9127.7|9151.9|9150.4|9128.4|9126|5211
1596114000000|2020-07-30 13:00:00|9130|9127.6|9120|9117.6|9130.6|9128.8|9111.5|9109.7|8348
1596117600000|2020-07-30 14:00:00|9119.9|9118.5|9120.4|9118.9|9129.5|9127.6|9117.9|9116.2|8766
1596121200000|2020-07-30 15:00:00|9120.2|9118.7|9121.6|9119.2|9132.5|9130.6|9119.9|9118.1|5742
1596124800000|2020-07-30 16:00:00|9121.7|9119.3|9115.3|9113.8|9123.3|9121.5|9114.2|9112.7|4620
1596128400000|2020-07-30 17:00:00|9115.4|9113.9|9104|9101.6|9117.6|9115.8|9100|9098.1|5169
1596132000000|2020-07-30 18:00:00|9103.5|9102|9097.3|9094.9|9105|9103|9096.4|9094.3|3480
1596135600000|2020-07-30 19:00:00|9097.2|9094.8|9093.4|9091.9|9097.7|9095.7|9089.7|9087.4|3934
1596139200000|2020-07-30 20:00:00|9093.5|9092|9090.5|9088.1|9097.1|9095|9089.6|9087.2|2459
1596142800000|2020-07-30 21:00:00|9090.2|9087.5|9097.7|9092.7|9100.8|9095.8|9079.5|9074.5|4437
1596146400000|2020-07-30 22:00:00|9098|9093|9093.2|9090.8|9098.9|9096.5|9091.2|9088.5|2246
1596150000000|2020-07-30 23:00:00|9092.9|9091.4|9087.6|9085.2|9095.7|9093.3|9082.1|9079.7|3702
1596153600000|2020-07-31 00:00:00|9087.7|9085.3|9083.1|9080.7|9090|9088|9073.6|9071.2|5762
1596157200000|2020-07-31 01:00:00|9083|9080.6|9071.9|9070.4|9087.3|9084.9|9069.9|9067.8|4320
1596160800000|2020-07-31 02:00:00|9072.3|9069.9|9070|9067.6|9073|9070.8|9062.6|9060.2|4761
1596164400000|2020-07-31 03:00:00|9069.9|9067.5|9069.1|9066.7|9076.8|9074.5|9068|9066|3300
1596168000000|2020-07-31 04:00:00|9069.3|9067.6|9066|9063.6|9071.2|9068.9|9063.9|9062|3322
1596171600000|2020-07-31 05:00:00|9065.9|9063.5|9072.5|9070.1|9073.7|9071.9|9063.2|9061|3421
1596175200000|2020-07-31 06:00:00|9072.3|9069.9|9060.3|9057.9|9080.7|9078.6|9057.1|9055.3|5003
1596178800000|2020-07-31 07:00:00|9060.6|9058.2|9085|9082.6|9085.1|9083.1|9059.7|9057.7|6374
1596182400000|2020-07-31 08:00:00|9084.8|9083.3|9077.9|9075.5|9090|9088.2|9077.4|9075.4|5420
1596186000000|2020-07-31 09:00:00|9077.2|9075.7|9079.4|9077|9094.6|9092.6|9077.2|9075.5|5587
1596189600000|2020-07-31 10:00:00|9078.9|9077.4|9084.5|9082.1|9086.9|9085|9072.5|9070.1|4245
1596193200000|2020-07-31 11:00:00|9084.4|9082|9094.5|9092.1|9097.4|9095.6|9084|9082|5366
1596196800000|2020-07-31 12:00:00|9094|9092.5|9095.4|9093|9103.9|9101.6|9087.6|9084.8|5574
1596200400000|2020-07-31 13:00:00|9095.5|9093.1|9115.3|9112.9|9130.3|9127.9|9093.4|9091.4|9046
1596204000000|2020-07-31 14:00:00|9115.4|9113|9097.1|9094.7|9120.1|9118.2|9086.3|9083.9|10522
1596207600000|2020-07-31 15:00:00|9097.2|9094.8|9113.3|9111.8|9120.4|9118.5|9094.4|9092.3|8300
1596211200000|2020-07-31 16:00:00|9113.5|9112|9132.4|9130.9|9145|9142.8|9113.4|9111.9|7829
1596214800000|2020-07-31 17:00:00|9132.3|9130.8|9139.2|9137.7|9139.2|9137.7|9127|9125.2|5054
1596218400000|2020-07-31 18:00:00|9138.7|9137.2|9139.9|9138.4|9140.4|9138.9|9133|9131.5|3797
1596222000000|2020-07-31 19:00:00|9139.8|9138.3|9146.6|9145.1|9149.5|9147.7|9137.8|9136|4450
1596225600000|2020-07-31 20:00:00|9146.5|9145|9136.6|9131.6|9150.4|9148.2|9134.7|9130.5|3757
1596398400000|2020-08-02 20:00:00|9138|9127|9142.5|9131.5|9148.2|9137.2|9136.2|9125.2|149
1596402000000|2020-08-02 21:00:00|9142.4|9131.4|9142.2|9132.1|9150.8|9139.8|9137.5|9126.5|1674
1596405600000|2020-08-02 22:00:00|9142|9131|9132.9|9130.5|9143.4|9137.1|9131.6|9123.5|8230
1596409200000|2020-08-02 23:00:00|9132.3|9129.9|9136.9|9134.5|9140.4|9138|9129.2|9126.7|3212
1596412800000|2020-08-03 00:00:00|9136.8|9134.4|9158.9|9156.5|9167.7|9165.3|9133.7|9131.3|7290
1596416400000|2020-08-03 01:00:00|9158.8|9156.4|9149.8|9147.4|9163.5|9161.1|9148.5|9146.1|6493
1596420000000|2020-08-03 02:00:00|9149.9|9147.5|9148.1|9145.7|9151.6|9149.2|9140.5|9138.9|4842
1596423600000|2020-08-03 03:00:00|9147.8|9145.4|9149.5|9147.1|9151.7|9149.6|9144.7|9142.4|3803
1596427200000|2020-08-03 04:00:00|9149.7|9147.3|9154.2|9151.8|9154.3|9152.2|9146|9144|4040
1596430800000|2020-08-03 05:00:00|9154.1|9151.7|9159|9156.6|9163.8|9161.6|9153.3|9151.2|3893
1596434400000|2020-08-03 06:00:00|9159.1|9156.7|9174.4|9172|9180.6|9178.7|9157.6|9155.7|5390
1596438000000|2020-08-03 07:00:00|9174.5|9172.1|9180.3|9177.9|9186|9184.1|9171.5|9169.5|6908
1596441600000|2020-08-03 08:00:00|9180.2|9177.8|9171.8|9170.3|9183.8|9181.7|9169.2|9167.7|6477
1596445200000|2020-08-03 09:00:00|9171.9|9170.4|9177.4|9175.9|9178|9176.2|9164.4|9162.9|4710
1596448800000|2020-08-03 10:00:00|9177.5|9176|9182.5|9181|9188.6|9186.5|9174.5|9172.6|6096
1596452400000|2020-08-03 11:00:00|9182.4|9180.9|9200.3|9198.8|9200.8|9198.8|9176.5|9175|4566
1596456000000|2020-08-03 12:00:00|9200.2|9198.7|9219.9|9217.5|9220.5|9218.8|9193.3|9191.8|5773
1596459600000|2020-08-03 13:00:00|9219.8|9217.4|9221.1|9218.7|9230.8|9228.9|9216.3|9214.3|6569
1596463200000|2020-08-03 14:00:00|9221.3|9218.6|9213.5|9211.1|9241.8|9240|9209.2|9206.8|8007
1596466800000|2020-08-03 15:00:00|9213.4|9211|9194.4|9192.9|9218.7|9216.6|9193.3|9191.6|6062
1596470400000|2020-08-03 16:00:00|9194.5|9193|9193.1|9191.6|9199.2|9197.7|9191.8|9190.3|4316
1596474000000|2020-08-03 17:00:00|9193|9191.5|9189.8|9188.3|9194.1|9192.6|9186.9|9185.4|3653
1596477600000|2020-08-03 18:00:00|9189.1|9186.7|9180.4|9178.9|9190.2|9188.3|9178|9176.5|3956
1596481200000|2020-08-03 19:00:00|9180.5|9179|9176.9|9175.4|9181.1|9179.6|9175.8|9174.3|3524
1596484800000|2020-08-03 20:00:00|9176.8|9175.3|9178.8|9176.4|9180.7|9178.7|9174.1|9171.7|3149
1596488400000|2020-08-03 21:00:00|9180|9176|9179.7|9174.7|9183|9178|9173.8|9168.8|3571
1596492000000|2020-08-03 22:00:00|9179.3|9174.3|9177.9|9175.5|9179.4|9176.1|9174.1|9169.1|4163
1596495600000|2020-08-03 23:00:00|9178.5|9175|9177.9|9175.5|9181.5|9179.1|9176.9|9174.8|2051
1596499200000|2020-08-04 00:00:00|9178|9175.6|9187.6|9185.2|9189.6|9187.7|9177.2|9175.2|3303
1596502800000|2020-08-04 01:00:00|9187.7|9185.3|9185.2|9182.8|9187.7|9185.3|9183.9|9181.6|3312
1596506400000|2020-08-04 02:00:00|9185.3|9182.9|9176|9173.6|9186.2|9183.8|9174.7|9172.6|2700
1596510000000|2020-08-04 03:00:00|9175.9|9173.5|9182.4|9180|9183.3|9181.3|9173.9|9171.9|1886
1596513600000|2020-08-04 04:00:00|9181.9|9180.4|9177.7|9175.3|9183.3|9181.3|9177.4|9175.2|1971
1596517200000|2020-08-04 05:00:00|9177.6|9175.2|9181.2|9178.8|9182.4|9180.5|9174.5|9172.1|2440
1596520800000|2020-08-04 06:00:00|9181.4|9179|9178.7|9177.2|9185.1|9183.3|9174.9|9173.4|4580
1596524400000|2020-08-04 07:00:00|9178.6|9177.1|9156.9|9155.4|9180.8|9178.6|9152|9150.4|6094
1596528000000|2020-08-04 08:00:00|9157|9155.5|9156.9|9155.4|9176.1|9174|9151.8|9150.3|5445
1596531600000|2020-08-04 09:00:00|9157.1|9155.6|9145.9|9144.4|9157.1|9155.6|9143.9|9142.4|4513
1596535200000|2020-08-04 10:00:00|9146|9144.5|9155.6|9154.1|9162.9|9161.4|9145.6|9144|4881
1596538800000|2020-08-04 11:00:00|9155.5|9154|9152.7|9151.2|9159.4|9157.9|9148.8|9147.3|4637
1596542400000|2020-08-04 12:00:00|9152.6|9151.1|9161.6|9160.1|9165.9|9164|9143.1|9141.2|5504
1596546000000|2020-08-04 13:00:00|9161.5|9160|9176.2|9173.8|9177.2|9175.5|9160|9158.5|5494
1596549600000|2020-08-04 14:00:00|9176.5|9174.1|9160.1|9158.6|9176.6|9174.3|9157.7|9155.6|7316
1596553200000|2020-08-04 15:00:00|9159.9|9158.4|9155.4|9153.9|9164.7|9162.8|9148.6|9146.9|4845
1596556800000|2020-08-04 16:00:00|9155.2|9153.7|9151.7|9150.2|9156.8|9155.3|9150.7|9149.2|3782
1596560400000|2020-08-04 17:00:00|9151.8|9150.3|9146.4|9144.9|9152.4|9150.9|9143.9|9142.4|2872
1596564000000|2020-08-04 18:00:00|9146.5|9145|9146|9144.5|9151.9|9150.4|9141.5|9140|2935
1596567600000|2020-08-04 19:00:00|9145.9|9144.4|9132.6|9131.1|9146.2|9144.4|9131.1|9129.6|3217
1596571200000|2020-08-04 20:00:00|9132.5|9131|9134.2|9131.8|9136.8|9135.1|9132.5|9131|1529
1596574800000|2020-08-04 21:00:00|9135.2|9131.5|9135.8|9130.8|9137.5|9132.5|9134.7|9130.3|1127
1596578400000|2020-08-04 22:00:00|9136.1|9131.4|9137.8|9135.4|9140.6|9138.2|9133.8|9130.8|1665
1596582000000|2020-08-04 23:00:00|9137.3|9134.9|9127.6|9125.2|9139.4|9137.4|9126.2|9124.1|1690
1596585600000|2020-08-05 00:00:00|9127.5|9125.1|9132.4|9130|9136.3|9134.3|9126.6|9124.2|3308
1596589200000|2020-08-05 01:00:00|9132.3|9130.8|9130.2|9128.7|9134.4|9132.4|9127.3|9125.1|2888
1596592800000|2020-08-05 02:00:00|9130.3|9128.8|9125.5|9124|9132.1|9130.5|9124.7|9122.3|2365
1596596400000|2020-08-05 03:00:00|9125.4|9123.9|9126.4|9124|9127.5|9125.7|9124.9|9123.3|1696
1596600000000|2020-08-05 04:00:00|9126.5|9124.1|9123.4|9121|9126.5|9124.5|9122|9120.1|1531
1596603600000|2020-08-05 05:00:00|9123.3|9120.9|9132.6|9130.2|9132.7|9130.8|9122.5|9120.6|2075
1596607200000|2020-08-05 06:00:00|9132.3|9130.8|9114.4|9112|9133.5|9132|9113.8|9111.8|4219
1596610800000|2020-08-05 07:00:00|9114.5|9112.1|9115.3|9112.9|9121.1|9119.6|9107|9105.5|5486
1596614400000|2020-08-05 08:00:00|9115.1|9112.7|9102.8|9100.4|9125.6|9123.8|9101.4|9099.4|5396
1596618000000|2020-08-05 09:00:00|9102.2|9100.7|9090.8|9088.4|9109.7|9108.1|9087.8|9086|5307
1596621600000|2020-08-05 10:00:00|9090.9|9088.5|9104|9101.6|9106.9|9104.5|9086.5|9084.7|5413
1596625200000|2020-08-05 11:00:00|9104.1|9101.7|9087.2|9085.7|9104.3|9101.9|9083.9|9082.1|4559
1596628800000|2020-08-05 12:00:00|9087.1|9085.6|9069.8|9067.4|9089.2|9087.4|9066.9|9065.4|6807
1596632400000|2020-08-05 13:00:00|9069.7|9067.3|9062|9059.6|9084.2|9082.1|9057.6|9055.6|7002
1596636000000|2020-08-05 14:00:00|9062.1|9059.7|9066|9064.5|9075.7|9073.6|9053.8|9052|7889
1596639600000|2020-08-05 15:00:00|9065.7|9064.2|9054.2|9052.7|9067.4|9065.9|9051.2|9049.7|5279
1596643200000|2020-08-05 16:00:00|9054.4|9052.9|9071.6|9070.1|9079.7|9077.8|9052.3|9050.8|4592
1596646800000|2020-08-05 17:00:00|9071.7|9070.2|9079.4|9077.9|9082.4|9080.9|9071.3|9069.7|2599
1596650400000|2020-08-05 18:00:00|9079.3|9077.8|9084.9|9083.4|9092.3|9090.3|9077.7|9076.2|2709
1596654000000|2020-08-05 19:00:00|9085|9083.5|9088.6|9087.1|9090|9088.1|9080.9|9079|3407
1596657600000|2020-08-05 20:00:00|9089.1|9086.7|9085.9|9083.5|9091|9089.2|9084|9081.9|1670
1596661200000|2020-08-05 21:00:00|9085.8|9083.4|9084.3|9079.3|9087|9083.4|9081.1|9076.1|1580
1596664800000|2020-08-05 22:00:00|9085.2|9080.2|9082.1|9079.7|9086.7|9081.7|9080|9077.6|2340
1596668400000|2020-08-05 23:00:00|9081.9|9079.5|9082.4|9080|9083.7|9081.8|9081.1|9078.8|1162
1596672000000|2020-08-06 00:00:00|9082.3|9079.9|9081.6|9080.1|9083.9|9081.8|9076.3|9074.5|3277
1596675600000|2020-08-06 01:00:00|9082.1|9079.7|9083.8|9082.3|9085.7|9083.6|9077.9|9076.2|3191
1596679200000|2020-08-06 02:00:00|9083.7|9082.2|9088.7|9086.3|9089.2|9087.3|9083.5|9081.3|3269
1596682800000|2020-08-06 03:00:00|9088.8|9086.4|9085.1|9082.7|9088.8|9087|9081.2|9079.2|2205
1596686400000|2020-08-06 04:00:00|9085.2|9082.8|9085.3|9082.9|9085.7|9083.8|9082.7|9080.8|2032
1596690000000|2020-08-06 05:00:00|9085.4|9083|9082.5|9080.1|9090.3|9088.2|9079.4|9077.3|3170
1596693600000|2020-08-06 06:00:00|9082.4|9080|9079.8|9077.4|9083.2|9080.8|9066.8|9064.4|6837
1596697200000|2020-08-06 07:00:00|9080.2|9077.8|9099.3|9096.9|9108.5|9106.6|9079.8|9077.8|7272
1596700800000|2020-08-06 08:00:00|9098.8|9097.3|9084.3|9081.9|9101.2|9099.3|9083.1|9081|6156
1596704400000|2020-08-06 09:00:00|9083.8|9082.3|9077.4|9075.9|9089.9|9087.9|9074.5|9072.5|5598
1596708000000|2020-08-06 10:00:00|9077.5|9076|9086.3|9084.8|9092.7|9090.7|9077.4|9075.8|5173
1596711600000|2020-08-06 11:00:00|9086.2|9084.7|9080.1|9078.6|9093.1|9091.6|9078.2|9076.2|6048
1596715200000|2020-08-06 12:00:00|9080.2|9078.7|9100.7|9099.2|9101.6|9100.1|9079|9077.5|6130
1596718800000|2020-08-06 13:00:00|9100.8|9099.3|9101.9|9100.4|9104.4|9102.4|9085.7|9084.2|7428
1596722400000|2020-08-06 14:00:00|9102|9100.5|9109.4|9107.9|9130.3|9128.4|9100.3|9098.4|8959
1596726000000|2020-08-06 15:00:00|9109.1|9107.6|9102.1|9100.6|9113|9111.5|9101.2|9099.3|6056
1596729600000|2020-08-06 16:00:00|9102|9100.5|9103.7|9102.2|9109.9|9108.1|9086.4|9084.5|6413
1596733200000|2020-08-06 17:00:00|9103.8|9102.3|9103.2|9101.7|9108.4|9106.8|9098|9096.2|4503
1596736800000|2020-08-06 18:00:00|9103.3|9101.8|9103.7|9102.2|9110.9|9109|9102.8|9101|3875
1596740400000|2020-08-06 19:00:00|9104|9102.5|9101.5|9099.1|9107.9|9105.6|9099|9097.1|5327
1596744000000|2020-08-06 20:00:00|9101.6|9099.2|9098.8|9096.4|9103.9|9101.7|9097.5|9092.5|2391
1596747600000|2020-08-06 21:00:00|9098.5|9095.7|9100.8|9095.8|9108.9|9103.9|9089.2|9084.2|2277
1596751200000|2020-08-06 22:00:00|9100.4|9095.4|9097.9|9095.5|9100.4|9095.8|9093.2|9089.5|1713
1596754800000|2020-08-06 23:00:00|9098.1|9095.7|9101|9098.6|9106.6|9104.2|9097.9|9095.5|1675
1596758400000|2020-08-07 00:00:00|9101.1|9098.7|9106.2|9103.8|9108.2|9106|9098|9095.6|2870
1596762000000|2020-08-07 01:00:00|9106.1|9103.7|9108.6|9106.2|9112.2|9110.2|9105.8|9103.5|2766
1596765600000|2020-08-07 02:00:00|9108.7|9106.3|9122|9119.6|9125.4|9123.1|9107.4|9105.8|3914
1596769200000|2020-08-07 03:00:00|9122.1|9119.7|9132|9129.6|9134.2|9132.2|9120.8|9118.9|4280
1596772800000|2020-08-07 04:00:00|9131.9|9129.5|9122.7|9120.3|9135.4|9133.4|9121.6|9119.6|3971
1596776400000|2020-08-07 05:00:00|9122.8|9120.4|9116|9113.6|9124.6|9122.7|9115.5|9113.4|2795
1596780000000|2020-08-07 06:00:00|9116.1|9113.7|9123.4|9121|9124.4|9122.5|9113.2|9111.5|3907
1596783600000|2020-08-07 07:00:00|9123.3|9120.9|9124.4|9122.9|9130.3|9128.8|9104.1|9102.3|5289
1596787200000|2020-08-07 08:00:00|9124.3|9122.8|9130.8|9129.3|9141.5|9139.5|9124.3|9122.8|5050
1596790800000|2020-08-07 09:00:00|9130.7|9129.2|9139.7|9138.2|9145.5|9143.9|9127.4|9125.5|5489
1596794400000|2020-08-07 10:00:00|9139.8|9138.3|9137.8|9136.3|9149.4|9147|9137.6|9136.1|4493
1596798000000|2020-08-07 11:00:00|9138.4|9136|9142.7|9140.3|9148.3|9146.8|9135.9|9134.3|4320
1596801600000|2020-08-07 12:00:00|9142.9|9140.5|9125|9122.6|9154.7|9152.3|9112.8|9110.8|8379
1596805200000|2020-08-07 13:00:00|9124.9|9122.5|9148|9145.6|9156.8|9154.5|9122.7|9120.3|9509
1596808800000|2020-08-07 14:00:00|9148.5|9146.1|9129.9|9128.4|9159.5|9157.5|9123.6|9122.1|8517
1596812400000|2020-08-07 15:00:00|9130|9128.5|9141.7|9140.2|9143.7|9142|9124.7|9122.6|6484
1596816000000|2020-08-07 16:00:00|9141.6|9140.1|9144.9|9142.5|9149.3|9147.8|9138.1|9136.6|4054
1596819600000|2020-08-07 17:00:00|9144.2|9142.7|9134|9132.5|9145.9|9144.4|9133.3|9131.4|3758
1596823200000|2020-08-07 18:00:00|9134.1|9132.6|9133.5|9132|9135.8|9134.3|9129.7|9128.2|3709
1596826800000|2020-08-07 19:00:00|9133.8|9132.3|9131|9128.6|9138.3|9136.6|9130.5|9128.3|3021
1596830400000|2020-08-07 20:00:00|9131.1|9128.7|9126.1|9123.7|9132.8|9130.4|9125.5|9122.3|1730
1597003200000|2020-08-09 20:00:00|9131.7|9126.1|9131.5|9125.9|9138.5|9127.5|9129.1|9121.6|107
1597006800000|2020-08-09 21:00:00|9134.4|9123.4|9136.3|9126.3|9138|9128|9130.8|9120.8|887
1597010400000|2020-08-09 22:00:00|9135.6|9125.6|9132.8|9130.4|9135.6|9132.1|9123.6|9114.8|2987
1597014000000|2020-08-09 23:00:00|9132.7|9130.3|9129.5|9127.1|9132.7|9130.3|9127.5|9125.1|2596
1597017600000|2020-08-10 00:00:00|9129.4|9127|9125.7|9124.2|9129.7|9127.3|9122.6|9120.7|2339
1597021200000|2020-08-10 01:00:00|9126.2|9123.8|9129.7|9128.2|9131.2|9128.9|9123.5|9121.5|2414
1597024800000|2020-08-10 02:00:00|9129.4|9127.9|9133.1|9131.6|9134.4|9132.5|9128.2|9126.2|1971
1597028400000|2020-08-10 03:00:00|9133.6|9131.2|9132.6|9130.2|9135.5|9133.5|9131.7|9130|1369
1597032000000|2020-08-10 04:00:00|9132.7|9130.3|9133.7|9132.2|9135.2|9133.2|9131.1|9129.2|1429
1597035600000|2020-08-10 05:00:00|9133.8|9132.3|9135.2|9132.8|9137.7|9135.8|9132.9|9130.9|1907
1597039200000|2020-08-10 06:00:00|9135.3|9132.9|9145.3|9142.9|9146.9|9145.4|9130.1|9128.4|4223
1597042800000|2020-08-10 07:00:00|9145.2|9142.8|9141.4|9139.9|9148.2|9146.3|9135.6|9134.1|4950
1597046400000|2020-08-10 08:00:00|9141.5|9140|9155.8|9154.3|9162|9160.2|9133.8|9131.9|4974
1597050000000|2020-08-10 09:00:00|9155.9|9154.4|9163.5|9162|9166.6|9165.1|9152.4|9150.9|4379
1597053600000|2020-08-10 10:00:00|9163.9|9161.5|9184|9182.5|9185|9183.5|9159.3|9157.8|5065
1597057200000|2020-08-10 11:00:00|9183.9|9182.4|9179|9177.5|9185.2|9183.7|9175.8|9174.1|4453
1597060800000|2020-08-10 12:00:00|9179.1|9177.6|9168.2|9165.8|9181.1|9179.6|9166.3|9164.1|4335
1597064400000|2020-08-10 13:00:00|9167.8|9166.3|9145|9142.6|9170.3|9168.8|9143.9|9142.1|5850
1597068000000|2020-08-10 14:00:00|9145.1|9142.7|9146.5|9145|9151|9149.5|9139.5|9137.8|6598
1597071600000|2020-08-10 15:00:00|9146.6|9145.1|9156|9154.5|9157.2|9155.5|9143.1|9141.6|4654
1597075200000|2020-08-10 16:00:00|9156.1|9154.6|9146.5|9145|9156.8|9154.9|9145.2|9143.7|4163
1597078800000|2020-08-10 17:00:00|9146.4|9144.9|9151.2|9148.8|9151.7|9150.2|9146|9144.5|2227
1597082400000|2020-08-10 18:00:00|9151.3|9148.9|9153.6|9152.1|9155.7|9153.9|9150|9148.5|3517
1597086000000|2020-08-10 19:00:00|9153.7|9152.2|9155.2|9152.8|9158.6|9156.7|9153.2|9151.3|3881
1597089600000|2020-08-10 20:00:00|9155.1|9153.6|9157.5|9155.1|9158.2|9155.9|9152.3|9150.8|1226
1597093200000|2020-08-10 21:00:00|9160.4|9154|9160.3|9150.3|9163|9156.2|9153.5|9146.7|3686
1597096800000|2020-08-10 22:00:00|9160.2|9150.2|9155.3|9152.9|9160.2|9154.9|9154.2|9148.3|1493
1597100400000|2020-08-10 23:00:00|9157.7|9154|9157.7|9155.3|9157.9|9155.5|9154|9152.5|1274
1597104000000|2020-08-11 00:00:00|9157.6|9155.2|9166.1|9163.7|9169.5|9167.5|9156.8|9154.4|3081
1597107600000|2020-08-11 01:00:00|9166.7|9164.6|9157.8|9155.4|9167.9|9165.9|9154.1|9152|2700
1597111200000|2020-08-11 02:00:00|9157.7|9155.3|9156|9153.6|9158.4|9156.5|9153.2|9151.1|2724
1597114800000|2020-08-11 03:00:00|9155.9|9153.5|9152.4|9150|9157.1|9154.8|9151.2|9149.2|2008
1597118400000|2020-08-11 04:00:00|9152.3|9149.9|9150.9|9148.5|9153.7|9151.6|9149.5|9147.5|1995
1597122000000|2020-08-11 05:00:00|9150.8|9148.4|9153.6|9151.2|9156.6|9154.3|9150|9148.2|2773
1597125600000|2020-08-11 06:00:00|9153.5|9151.1|9150.8|9149.3|9163.4|9161.9|9147.9|9146|5035
1597129200000|2020-08-11 07:00:00|9150.9|9149.4|9148.8|9147.3|9155.3|9153.4|9145|9143.5|5771
1597132800000|2020-08-11 08:00:00|9148.9|9147.4|9144.4|9142|9151.8|9149.9|9133.9|9132.1|6041
1597136400000|2020-08-11 09:00:00|9144.2|9141.8|9134.7|9132.3|9146.7|9145.1|9134.1|9132.2|6171
1597140000000|2020-08-11 10:00:00|9134.4|9132.9|9119.6|9118.1|9135|9133.1|9115.7|9114.2|5510
1597143600000|2020-08-11 11:00:00|9119.7|9118.2|9120.5|9118.1|9124.1|9122.6|9113.8|9112.3|5601
1597147200000|2020-08-11 12:00:00|9120|9118.5|9116.5|9115|9121.3|9119.8|9106.3|9104.4|6997
1597150800000|2020-08-11 13:00:00|9116.4|9114.9|9138.7|9136.3|9151.6|9149.8|9116.2|9113.8|9319
1597154400000|2020-08-11 14:00:00|9138.6|9136.2|9160.8|9159.3|9163.9|9162.4|9137.5|9135.5|7781
1597158000000|2020-08-11 15:00:00|9161.7|9160.2|9164.6|9163.1|9168.2|9166.4|9151.1|9149.1|6526
1597161600000|2020-08-11 16:00:00|9164.7|9163.2|9157|9155.5|9165.3|9163.7|9151.4|9149.9|4287
1597165200000|2020-08-11 17:00:00|9157.1|9155.6|9159.1|9157.6|9162.1|9160.6|9155.5|9154|4588
1597168800000|2020-08-11 18:00:00|9159.2|9157.7|9172.8|9171.3|9175.8|9173.8|9156.9|9155.4|4151
1597172400000|2020-08-11 19:00:00|9173.1|9171.6|9174.7|9172.3|9179.1|9176.9|9170.9|9169.4|4950
1597176000000|2020-08-11 20:00:00|9174.8|9172.4|9168.8|9166.4|9178.3|9175.9|9168.7|9166.3|2023
1597179600000|2020-08-11 21:00:00|9168.9|9166.5|9174.1|9169.1|9177.4|9172.4|9168.6|9163.6|8613
1597183200000|2020-08-11 22:00:00|9174.2|9169.2|9168.4|9166|9174.7|9169.7|9166.4|9163.4|2425
1597186800000|2020-08-11 23:00:00|9168.5|9166.1|9176.2|9173.8|9177|9174.6|9168.2|9165.6|1832
1597190400000|2020-08-12 00:00:00|9176.1|9173.7|9177|9174.6|9180|9177.8|9170.3|9167.9|3682
1597194000000|2020-08-12 01:00:00|9177.1|9174.7|9186.2|9183.8|9189.7|9187.3|9172.7|9170.3|3862
1597197600000|2020-08-12 02:00:00|9186.3|9183.9|9193.1|9190.7|9196.6|9194.2|9185.4|9183|4620
1597201200000|2020-08-12 03:00:00|9193|9190.6|9193|9190.6|9195.7|9193.3|9190.3|9188|3510
1597204800000|2020-08-12 04:00:00|9193.1|9190.7|9197.7|9195.3|9199.2|9196.8|9193.1|9190.7|2857
1597208400000|2020-08-12 05:00:00|9197.8|9195.4|9193.3|9190.9|9198.2|9195.8|9192.7|9190.3|2772
1597212000000|2020-08-12 06:00:00|9193.4|9191|9176.8|9174.4|9196|9193.6|9171.1|9168.7|5323
1597215600000|2020-08-12 07:00:00|9176.9|9174.5|9165.8|9163.4|9181.1|9179.1|9163.6|9161.7|5759
1597219200000|2020-08-12 08:00:00|9165.7|9163.3|9160.9|9158.5|9168.2|9166.3|9150.3|9148|5328
1597222800000|2020-08-12 09:00:00|9161|9158.6|9142.8|9141.3|9161.9|9160.1|9136.7|9134.7|5099
1597226400000|2020-08-12 10:00:00|9142.9|9141.4|9131.8|9129.4|9147.4|9145.5|9130|9128.1|4511
1597230000000|2020-08-12 11:00:00|9131.3|9129.8|9138.3|9135.9|9146.9|9145|9130.1|9128.3|4765
1597233600000|2020-08-12 12:00:00|9137.8|9136.3|9121.2|9118.8|9141|9139|9115.7|9113.7|7171
1597237200000|2020-08-12 13:00:00|9121.1|9118.7|9117.4|9115.9|9121.7|9119.7|9110.2|9108.7|7643
1597240800000|2020-08-12 14:00:00|9117.2|9115.7|9105.2|9103.7|9126.6|9125|9098.2|9095.8|7659
1597244400000|2020-08-12 15:00:00|9105.1|9103.6|9111|9108.6|9117.8|9116.3|9105.1|9103.6|6381
1597248000000|2020-08-12 16:00:00|9110.5|9109|9112.2|9110.7|9114.7|9113.2|9106.3|9104.8|4152
1597251600000|2020-08-12 17:00:00|9112.1|9110.6|9114.2|9112.7|9117.1|9115.6|9108.7|9107.2|3281
1597255200000|2020-08-12 18:00:00|9114.3|9112.8|9123.1|9121.6|9123.2|9121.7|9112.8|9111.1|3530
1597258800000|2020-08-12 19:00:00|9123|9121.5|9123.1|9121.6|9125.3|9123.4|9120.1|9118.1|3725
1597262400000|2020-08-12 20:00:00|9123.2|9121.7|9121.8|9119.4|9125.1|9123.6|9120.3|9118.2|1816
1597266000000|2020-08-12 21:00:00|9122|9119.6|9124.4|9119.4|9126.9|9121.9|9117.7|9112.7|2525
1597269600000|2020-08-12 22:00:00|9125.3|9120.3|9122.6|9120.2|9125.3|9120.3|9118.6|9115.9|1743
1597273200000|2020-08-12 23:00:00|9122.7|9120.3|9119.8|9117.4|9124.2|9121.3|9117.3|9114.9|1562
1597276800000|2020-08-13 00:00:00|9119.7|9117.3|9112.7|9110.3|9119.7|9117.3|9105.2|9103.1|3121
1597280400000|2020-08-13 01:00:00|9112.8|9110.4|9108.1|9105.7|9114|9111.6|9101.4|9099|3600
1597284000000|2020-08-13 02:00:00|9108.2|9105.8|9107.1|9104.7|9110.2|9108.2|9106.3|9104.4|2203
1597287600000|2020-08-13 03:00:00|9107.2|9104.8|9112.1|9110.6|9112.6|9110.8|9104.8|9103|1861
1597291200000|2020-08-13 04:00:00|9112|9110.5|9115.2|9112.8|9115.5|9114|9109.8|9108|2097
1597294800000|2020-08-13 05:00:00|9114.7|9113.2|9102.3|9099.9|9115.2|9113.6|9101.4|9099.3|2245
1597298400000|2020-08-13 06:00:00|9102.4|9100|9099.7|9097.3|9104.4|9102.4|9091.4|9089.9|5066
1597302000000|2020-08-13 07:00:00|9099.3|9097.8|9099.4|9097.9|9104.3|9102.8|9090.2|9088.7|4545
1597305600000|2020-08-13 08:00:00|9099.2|9097.7|9093|9091.5|9106.5|9104.6|9089.3|9087.5|5201
1597309200000|2020-08-13 09:00:00|9092.8|9091.3|9101.9|9100.4|9103.7|9102.2|9092.8|9091.1|4599
1597312800000|2020-08-13 10:00:00|9101.8|9100.3|9104.3|9102.8|9105.9|9103.9|9094.3|9092.7|4615
1597316400000|2020-08-13 11:00:00|9104.5|9103|9110.4|9108|9114.2|9112.7|9099.6|9098.1|5219
1597320000000|2020-08-13 12:00:00|9109.9|9108.4|9098.4|9096.9|9121.2|9119.2|9095.9|9094.1|5434
1597323600000|2020-08-13 13:00:00|9098.8|9096.4|9090.9|9089.4|9108.3|9106.2|9084.8|9083|6844
1597327200000|2020-08-13 14:00:00|9091.3|9089.8|9098.3|9096.8|9100.5|9099|9083.1|9081.1|6001
1597330800000|2020-08-13 15:00:00|9098.5|9097|9098.6|9097.1|9103.1|9101.6|9095.5|9094|5120
1597334400000|2020-08-13 16:00:00|9098.7|9097.2|9101.8|9099.4|9102.3|9100.8|9095.2|9093.7|2766
1597338000000|2020-08-13 17:00:00|9101.7|9099.3|9100.4|9098.9|9105.4|9103.9|9098|9096.5|3705
1597341600000|2020-08-13 18:00:00|9100.3|9098.8|9108.9|9107.4|9113.2|9111.2|9099.3|9097.4|4451
1597345200000|2020-08-13 19:00:00|9109|9107.5|9102.4|9100|9110.8|9108.8|9100.2|9098.3|3746
1597348800000|2020-08-13 20:00:00|9102.3|9099.9|9098.9|9096.5|9106.1|9103.7|9096.6|9094.2|2697
1597352400000|2020-08-13 21:00:00|9101.8|9096.8|9100.8|9095.8|9105.8|9100.8|9098.2|9093.2|1050
1597356000000|2020-08-13 22:00:00|9101.1|9096.1|9098.1|9095.7|9101.1|9097.9|9096.6|9093.4|1254
1597359600000|2020-08-13 23:00:00|9098.3|9095.9|9098.4|9096|9100.2|9098|9095.7|9093.4|2282
1597363200000|2020-08-14 00:00:00|9098.5|9096.1|9100.5|9098.1|9103.2|9100.9|9096.6|9094.4|2672
1597366800000|2020-08-14 01:00:00|9100.6|9098.2|9098.5|9097|9105.4|9103.1|9098.5|9096.4|2611
1597370400000|2020-08-14 02:00:00|9098.6|9097.1|9101.2|9099.7|9104.1|9102.3|9098.4|9096.4|2026
1597374000000|2020-08-14 03:00:00|9101.3|9099.8|9103.1|9100.7|9106|9104|9099.5|9097.4|1773
1597377600000|2020-08-14 04:00:00|9103|9100.6|9103.1|9100.7|9104.2|9102.2|9097.5|9095.5|1773
1597381200000|2020-08-14 05:00:00|9103|9100.6|9102.4|9100|9105.9|9103.7|9098.5|9096.5|2134
1597384800000|2020-08-14 06:00:00|9102.5|9100.1|9104|9101.6|9107|9104.6|9092.9|9091.4|3673
1597388400000|2020-08-14 07:00:00|9104.1|9101.7|9108.4|9106.9|9115.6|9113.7|9099.3|9097.3|4810
1597392000000|2020-08-14 08:00:00|9108.3|9106.8|9101.3|9098.9|9110.6|9109.1|9097.8|9096.2|4658
1597395600000|2020-08-14 09:00:00|9101.4|9099|9118.6|9117.1|9124|9122.2|9098.7|9097.2|4884
1597399200000|2020-08-14 10:00:00|9118.5|9117|9102.3|9100.8|9119|9117|9102.1|9100.6|5190
1597402800000|2020-08-14 11:00:00|9102.4|9100.9|9105.7|9104.2|9107.7|9106.2|9100|9098.5|4204
1597406400000|2020-08-14 12:00:00|9105.6|9104.1|9100.7|9098.3|9111.2|9109.7|9093.7|9092.2|4731
1597410000000|2020-08-14 13:00:00|9100.8|9098.4|9091.9|9089.5|9101.4|9099.5|9087.8|9085.9|6256
1597413600000|2020-08-14 14:00:00|9092|9089.6|9095.5|9094|9106.9|9105.3|9087.8|9086.3|6427
1597417200000|2020-08-14 15:00:00|9095.4|9093.9|9092.1|9090.6|9097.5|9095.4|9089.2|9087.3|5412
1597420800000|2020-08-14 16:00:00|9091.9|9090.4|9093.8|9092.3|9099.6|9098.1|9090.3|9088.4|4962
1597424400000|2020-08-14 17:00:00|9093.9|9092.4|9098.1|9096.6|9099.3|9097.8|9089.5|9088|3780
1597428000000|2020-08-14 18:00:00|9098.2|9096.7|9094.9|9093.4|9099.6|9098.1|9091.5|9090|2565
1597431600000|2020-08-14 19:00:00|9095|9093.5|9095.2|9093.7|9097.5|9095.8|9092.4|9090.9|2322
1597435200000|2020-08-14 20:00:00|9095.7|9093.3|9091.9|9089.5|9095.9|9094.2|9091|9088.6|1490
1597608000000|2020-08-16 20:00:00|9093.9|9087.9|9096.8|9090.4|9100.7|9094.3|9093.9|9087.9|9
1597611600000|2020-08-16 21:00:00|9096.1|9092.1|9096.7|9089.4|9103.5|9093.4|9090.1|9082.2|1155
1597615200000|2020-08-16 22:00:00|9097.7|9088.9|9092.3|9089.9|9099.2|9090.9|9089.4|9083.7|1344
1597618800000|2020-08-16 23:00:00|9092.2|9089.8|9089.4|9087|9094|9090|9087.7|9085.6|1554
1597622400000|2020-08-17 00:00:00|9089.3|9086.9|9094.5|9092.1|9098|9095.6|9089|9086.8|2742
1597626000000|2020-08-17 01:00:00|9094.6|9092.2|9094.9|9092.5|9097.4|9095.3|9093.5|9091.1|2114
1597629600000|2020-08-17 02:00:00|9095|9092.6|9092.5|9090.1|9096|9093.6|9088|9086|1968
1597633200000|2020-08-17 03:00:00|9092.3|9090.8|9093.2|9090.8|9094|9092|9091.8|9090.1|1414
1597636800000|2020-08-17 04:00:00|9093.1|9090.7|9093.5|9092|9096.6|9094.4|9093.1|9090.7|1308
1597640400000|2020-08-17 05:00:00|9093.4|9091.9|9086.5|9084.1|9094.8|9093|9086|9083.9|1401
1597644000000|2020-08-17 06:00:00|9085.9|9084.4|9077.3|9074.9|9087.3|9085.6|9074.7|9073.1|3882
1597647600000|2020-08-17 07:00:00|9077.1|9074.7|9069.4|9067|9085.2|9083.5|9067.6|9065.8|5962
1597651200000|2020-08-17 08:00:00|9069.3|9066.9|9080.8|9079.3|9085.7|9083.6|9068|9066.2|5430
1597654800000|2020-08-17 09:00:00|9080.9|9079.4|9071.3|9068.9|9081.5|9079.7|9069.8|9068.1|4305
1597658400000|2020-08-17 10:00:00|9071.4|9069|9078.7|9077.2|9082.5|9080.9|9068.9|9067.2|4479
1597662000000|2020-08-17 11:00:00|9079.1|9076.7|9080.6|9079.1|9094.8|9092.8|9077.6|9075.7|4479
1597665600000|2020-08-17 12:00:00|9080.8|9079.3|9085.3|9082.9|9087|9085|9076.9|9075.4|4799
1597669200000|2020-08-17 13:00:00|9084.8|9083.3|9060.9|9058.5|9085|9083.3|9053|9051.5|4923
1597672800000|2020-08-17 14:00:00|9060.4|9058.9|9065.9|9064.4|9069.2|9067.6|9052.2|9050.7|5547
1597676400000|2020-08-17 15:00:00|9066|9064.5|9059.2|9057.7|9069.5|9067.5|9058.4|9056.6|4646
1597680000000|2020-08-17 16:00:00|9059|9057.5|9059.1|9057.6|9070|9068.5|9057.9|9056.4|3451
1597683600000|2020-08-17 17:00:00|9059.2|9057.7|9062.3|9060.8|9062.4|9060.9|9057.8|9056.3|2436
1597687200000|2020-08-17 18:00:00|9062.6|9061.1|9064.1|9062.6|9066.1|9064.4|9061.1|9059.6|2841
1597690800000|2020-08-17 19:00:00|9064|9062.5|9060|9057.6|9065.5|9064|9059.4|9057.5|2802
1597694400000|2020-08-17 20:00:00|9060.1|9057.7|9067.3|9064.9|9067.8|9065.4|9060.1|9057.7|1697
1597698000000|2020-08-17 21:00:00|9067.9|9063.7|9064.5|9059.5|9067.9|9065|9062.3|9057.3|2446
1597701600000|2020-08-17 22:00:00|9064.6|9059.6|9067.8|9065.4|9069.1|9066.5|9064.6|9059.6|1811
1597705200000|2020-08-17 23:00:00|9067.9|9065.5|9067.1|9064.7|9069|9066.6|9066.1|9063.8|1165
1597708800000|2020-08-18 00:00:00|9067|9064.6|9057.3|9054.9|9068.4|9066|9056|9053.9|2820
1597712400000|2020-08-18 01:00:00|9057.7|9055.3|9052.9|9050.5|9060.8|9058.4|9050.5|9048.1|3159
1597716000000|2020-08-18 02:00:00|9053.1|9050.7|9055.3|9052.9|9056.6|9054.5|9051.7|9049.5|2374
1597719600000|2020-08-18 03:00:00|9054.6|9052.2|9055|9052.6|9055.7|9053.9|9052.4|9050|2010
1597723200000|2020-08-18 04:00:00|9054.9|9052.5|9053.9|9051.5|9054.9|9052.5|9049|9047.2|1861
1597726800000|2020-08-18 05:00:00|9054|9051.6|9053.2|9050.8|9054.8|9052.7|9050|9048|2133
1597730400000|2020-08-18 06:00:00|9053.1|9050.7|9050.2|9047.8|9055.8|9053.6|9038|9036|4596
1597734000000|2020-08-18 07:00:00|9050.6|9048.2|9053.8|9051.4|9061.5|9059.5|9040.5|9038.2|6465
1597737600000|2020-08-18 08:00:00|9053.9|9051.5|9051.6|9049.2|9067.1|9064.7|9046.9|9044.9|5459
1597741200000|2020-08-18 09:00:00|9051.7|9049.3|9060.5|9058.1|9061.7|9059.7|9048|9046.3|5492
1597744800000|2020-08-18 10:00:00|9060.1|9058.6|9053.9|9051.5|9062.9|9061|9052.7|9050.7|3949
1597748400000|2020-08-18 11:00:00|9054|9051.6|9043.6|9042.1|9059.2|9057.3|9043|9041.4|4444
1597752000000|2020-08-18 12:00:00|9043.7|9042.2|9034.6|9032.2|9050|9048|9029|9026.6|6456
1597755600000|2020-08-18 13:00:00|9034.7|9032.3|9017.9|9016.4|9038.2|9036.5|9010.6|9008.6|7703
1597759200000|2020-08-18 14:00:00|9017.8|9016.3|9038.9|9037.4|9042.8|9040.9|9015.1|9013.2|8384
1597762800000|2020-08-18 15:00:00|9038.3|9036.8|9029.6|9028.1|9043.6|9041.5|9028.4|9026.9|4631
1597766400000|2020-08-18 16:00:00|9029.5|9028|9027.7|9026.2|9035.1|9033.5|9023.4|9021.9|4171
1597770000000|2020-08-18 17:00:00|9027.6|9026.1|9031.8|9030.3|9035.7|9034.2|9027.6|9026.1|3070
1597773600000|2020-08-18 18:00:00|9031.7|9030.2|9030.6|9029.1|9036.6|9035.1|9029.2|9027.7|2874
1597777200000|2020-08-18 19:00:00|9030.7|9029.2|9034.5|9032.1|9035|9033.4|9030.3|9028.7|2733
1597780800000|2020-08-18 20:00:00|9034.4|9032|9038.8|9036.4|9039.9|9037.4|9031.3|9029.5|1488
1597784400000|2020-08-18 21:00:00|9038.9|9036.5|9035.5|9030.5|9040.1|9036.7|9032.9|9027.9|2230
1597788000000|2020-08-18 22:00:00|9034.8|9029.8|9032.9|9030.5|9037.9|9033.6|9030.6|9025.6|3909
1597791600000|2020-08-18 23:00:00|9033|9030.6|9029.3|9026.9|9035.9|9033.5|9026.5|9024.2|1557
1597795200000|2020-08-19 00:00:00|9029.4|9027|9030.6|9028.2|9035.1|9033.1|9026.1|9023.9|3071
1597798800000|2020-08-19 01:00:00|9030.7|9028.3|9035.4|9033|9036.7|9034.3|9026.6|9024.4|3716
1597802400000|2020-08-19 02:00:00|9035.6|9033.2|9037.2|9034.8|9038.5|9037|9034.4|9032.4|2737
1597806000000|2020-08-19 03:00:00|9037.3|9034.9|9040|9037.6|9041.8|9039.4|9034.7|9032.3|2016
1597809600000|2020-08-19 04:00:00|9039.9|9037.5|9038|9035.6|9040.8|9038.7|9035.4|9033.4|2140
1597813200000|2020-08-19 05:00:00|9037.9|9035.5|9035.4|9033|9040.1|9037.8|9029.2|9027.7|2737
1597816800000|2020-08-19 06:00:00|9035.5|9033.1|9034|9031.6|9037|9034.6|9025|9022.8|4305
1597820400000|2020-08-19 07:00:00|9033.9|9031.5|9025.3|9023.8|9038.8|9037.2|9025.3|9023.6|5533
1597824000000|2020-08-19 08:00:00|9025.2|9023.7|9025.2|9022.8|9030.2|9028.6|9021.4|9019.9|5159
1597827600000|2020-08-19 09:00:00|9025.1|9022.7|9031.6|9029.2|9034.4|9032.9|9019.8|9018.3|4163
1597831200000|2020-08-19 10:00:00|9031.5|9029.1|9031.3|9029.8|9036.7|9035.2|9025.8|9024.3|3680
1597834800000|2020-08-19 11:00:00|9031.2|9029.7|9061.9|9060.4|9062.9|9061.4|9031.2|9029.7|4762
1597838400000|2020-08-19 12:00:00|9061.7|9060.2|9079.3|9077.8|9083.6|9082.1|9059.5|9057.8|4765
1597842000000|2020-08-19 13:00:00|9079.2|9077.7|9070.1|9068.6|9079.3|9077.8|9064.8|9063.3|5540
1597845600000|2020-08-19 14:00:00|9070.3|9068.8|9102.6|9101.1|9109.4|9107.9|9067.9|9066.4|7564
1597849200000|2020-08-19 15:00:00|9102.4|9100.9|9115.6|9114.1|9116.2|9114.7|9097.4|9095.9|6012
1597852800000|2020-08-19 16:00:00|9115.7|9114.2|9125.1|9123.6|9133.1|9131.6|9113.5|9112|5106
1597856400000|2020-08-19 17:00:00|9124.7|9123.2|9128.9|9124.2|9132.2|9130.7|9124.4|9122.9|3385
1597860000000|2020-08-19 18:00:00|9128.7|9124|9137.5|9136|9150.6|9148.7|9122.6|9120.2|9940
1597863600000|2020-08-19 19:00:00|9137.8|9136.3|9142.2|9139.8|9147.9|9146|9131.9|9130|6184
1597867200000|2020-08-19 20:00:00|9142.7|9140.7|9152.9|9150.3|9155.7|9153.3|9140.6|9138.7|2663
1597870800000|2020-08-19 21:00:00|9154.6|9149.7|9148.5|9143.5|9156.3|9151.3|9146.8|9141.8|1742
1597874400000|2020-08-19 22:00:00|9149.4|9144.4|9144.6|9142.2|9154.9|9150.2|9143.3|9140.9|2033
1597878000000|2020-08-19 23:00:00|9144.4|9142|9149.3|9146.9|9150.4|9148|9144.4|9142|1846
1597881600000|2020-08-20 00:00:00|9149.1|9146.7|9154|9151.6|9154.5|9152.4|9145.5|9143.4|2753
1597885200000|2020-08-20 01:00:00|9153.9|9151.5|9152.7|9151.2|9163|9161|9150.2|9148.4|3767
1597888800000|2020-08-20 02:00:00|9152.8|9151.3|9153.3|9151.8|9159.7|9157.7|9152.4|9150.5|2539
1597892400000|2020-08-20 03:00:00|9153.2|9151.7|9145.9|9143.5|9155.6|9153.6|9143.1|9141.6|2414
1597896000000|2020-08-20 04:00:00|9146|9143.6|9146.8|9144.4|9147.9|9146.3|9143.8|9141.9|1566
1597899600000|2020-08-20 05:00:00|9147|9144.6|9151.4|9149|9155|9153.5|9146.6|9144.6|2738
1597903200000|2020-08-20 06:00:00|9151.5|9149.1|9143.8|9142.3|9158|9156.5|9140.6|9138.5|5844
1597906800000|2020-08-20 07:00:00|9143.9|9142.4|9130.4|9128|9147.4|9145.9|9118.9|9116.8|6814
1597910400000|2020-08-20 08:00:00|9129.8|9128.3|9124.4|9122|9149.5|9148|9123.2|9120.8|7885
1597914000000|2020-08-20 09:00:00|9124.2|9121.8|9120.2|9117.8|9131.8|9130.1|9115.3|9113.4|6731
1597917600000|2020-08-20 10:00:00|9120|9117.6|9112.8|9111.3|9126.7|9124.8|9107.5|9106|5457
1597921200000|2020-08-20 11:00:00|9112.9|9111.4|9103.4|9101.9|9117.8|9116|9102.1|9100.6|4922
1597924800000|2020-08-20 12:00:00|9103.3|9101.8|9111.5|9110|9113.5|9112|9098.2|9096.6|6531
1597928400000|2020-08-20 13:00:00|9111.4|9109.9|9108.7|9106.3|9124.5|9123|9105|9103.5|8335
1597932000000|2020-08-20 14:00:00|9108.1|9106.6|9096|9094.5|9111.7|9110.2|9089.6|9087.8|7930
1597935600000|2020-08-20 15:00:00|9096.3|9094.8|9084.7|9083.2|9100.2|9098.7|9082.6|9081.1|6011
1597939200000|2020-08-20 16:00:00|9084.6|9083.1|9089.3|9087.8|9094.4|9092.9|9081.6|9080.1|4856
1597942800000|2020-08-20 17:00:00|9089.4|9087.9|9091.8|9090.3|9092.7|9091.2|9084.4|9082.9|3894
1597946400000|2020-08-20 18:00:00|9091.3|9089.8|9086.2|9084.7|9092.5|9091|9082|9080.5|3974
1597950000000|2020-08-20 19:00:00|9086.1|9084.6|9078.6|9077.1|9087.5|9086|9078.5|9077|3988
1597953600000|2020-08-20 20:00:00|9078.5|9077|9077.9|9075.5|9079.4|9077.9|9073.2|9071.6|1914
1597957200000|2020-08-20 21:00:00|9078.7|9073.7|9084.1|9079.1|9086.7|9081.7|9075|9071.5|2205
1597960800000|2020-08-20 22:00:00|9083.8|9078.8|9074.8|9072.4|9084.2|9079.2|9074.6|9071.2|3491
1597964400000|2020-08-20 23:00:00|9074.9|9072.5|9071.9|9069.5|9076.2|9073.8|9070.9|9068.5|1537
1597968000000|2020-08-21 00:00:00|9071.8|9069.4|9071.2|9068.8|9074.2|9072.7|9066.5|9064.6|3156
1597971600000|2020-08-21 01:00:00|9071.1|9068.7|9076.1|9073.7|9078.6|9076.6|9070.6|9068.6|3331
1597975200000|2020-08-21 02:00:00|9076.2|9073.8|9072.7|9071.2|9076.6|9074.7|9072.3|9070.5|2208
1597978800000|2020-08-21 03:00:00|9073.1|9071.6|9071.7|9070.2|9073.3|9071.6|9070.7|9069|1585
1597982400000|2020-08-21 04:00:00|9071.5|9070|9072.6|9071.1|9073.3|9071.8|9069.5|9067.6|2015
1597986000000|2020-08-21 05:00:00|9072.5|9071|9064.6|9062.2|9074.7|9072.3|9062.9|9060.9|2002
1597989600000|2020-08-21 06:00:00|9064.7|9062.3|9077.4|9075.9|9084|9082.2|9062|9060.5|4062
1597993200000|2020-08-21 07:00:00|9077.3|9075.8|9085.5|9084|9096.8|9094.7|9076.3|9074.8|6323
1597996800000|2020-08-21 08:00:00|9085.7|9084.2|9107|9105.5|9115.1|9113.1|9083.5|9081.7|6415
1598000400000|2020-08-21 09:00:00|9107.1|9105.6|9104.6|9103.1|9111.7|9110.2|9101.8|9100.1|5428
1598004000000|2020-08-21 10:00:00|9104.7|9103.2|9113.8|9112.3|9123|9121.5|9104.1|9102.6|5751
1598007600000|2020-08-21 11:00:00|9113.9|9112.4|9128.3|9126.8|9130.6|9129.1|9113.9|9112.4|5643
1598011200000|2020-08-21 12:00:00|9128.8|9127.3|9121.6|9120.1|9138.8|9136.8|9120.5|9118.8|6507
1598014800000|2020-08-21 13:00:00|9121.5|9120|9133.4|9131|9138.6|9137.1|9117.8|9116|7435
1598018400000|2020-08-21 14:00:00|9133.3|9130.9|9126.1|9124.6|9138.2|9136.7|9120.5|9118.9|6617
1598022000000|2020-08-21 15:00:00|9126.3|9124.8|9131.8|9130.3|9133|9131.5|9118.8|9117.3|5043
1598025600000|2020-08-21 16:00:00|9131.9|9130.4|9135.4|9133.9|9140.6|9139.1|9130.8|9129.3|3689
1598029200000|2020-08-21 17:00:00|9135.3|9133.8|9124.8|9123.3|9137.3|9135.5|9124.4|9122.9|3118
1598032800000|2020-08-21 18:00:00|9124.9|9123.4|9123.8|9122.3|9128.1|9126.2|9122.5|9120.8|2250
1598036400000|2020-08-21 19:00:00|9123.9|9122.4|9117.3|9115.8|9125|9123.3|9116.3|9114.4|2645
1598040000000|2020-08-21 20:00:00|9117.9|9115.5|9117.3|9114.9|9120.8|9118.4|9112.8|9110.4|2627
1598212800000|2020-08-23 20:00:00|9118.1|9114.7|9126.3|9115.3|9133.4|9122.4|9105.3|9094.3|45
1598216400000|2020-08-23 21:00:00|9126.1|9115.1|9120.7|9115.7|9126.3|9116.6|9117.5|9111.5|656
1598220000000|2020-08-23 22:00:00|9121.1|9116.1|9117.1|9114.7|9122|9119.6|9113.2|9108.2|3512
1598223600000|2020-08-23 23:00:00|9116|9113.6|9121.4|9119|9122|9119.7|9115.8|9113.4|2281
1598227200000|2020-08-24 00:00:00|9121.1|9118.7|9126.2|9123.8|9128.2|9126.1|9120.7|9118.4|2648
1598230800000|2020-08-24 01:00:00|9125.9|9123.5|9120.9|9118.5|9128.3|9126.3|9118.5|9116.1|2619
1598234400000|2020-08-24 02:00:00|9121.1|9118.7|9124|9121.6|9124.4|9122.4|9119|9116.9|2171
1598238000000|2020-08-24 03:00:00|9123.9|9121.5|9128.3|9125.9|9129.1|9127.3|9121.9|9119.9|2576
1598241600000|2020-08-24 04:00:00|9128.4|9126|9124.3|9122.8|9129.2|9127.1|9122|9120|2025
1598245200000|2020-08-24 05:00:00|9124.1|9122.6|9115|9112.6|9126.8|9125.1|9114.2|9112.1|1996
1598248800000|2020-08-24 06:00:00|9114.9|9112.5|9121.8|9119.4|9122.5|9120.7|9112.7|9110.3|3632
1598252400000|2020-08-24 07:00:00|9121.7|9119.3|9106.2|9103.8|9125.3|9123.4|9104.4|9102.3|4942
1598256000000|2020-08-24 08:00:00|9106.1|9103.7|9101.5|9100|9107.5|9106|9094.7|9092.7|5154
1598259600000|2020-08-24 09:00:00|9101.4|9099.9|9095.5|9094|9104.7|9102.8|9090.6|9088.3|4565
1598263200000|2020-08-24 10:00:00|9095.6|9094.1|9096.7|9094.3|9100.5|9098.8|9088.2|9086.5|3476
1598266800000|2020-08-24 11:00:00|9096.3|9094.8|9082.6|9080.2|9098.5|9097|9081.5|9079.3|4286
1598270400000|2020-08-24 12:00:00|9081.9|9080.4|9081.3|9078.9|9090.3|9088.4|9076|9073.6|5005
1598274000000|2020-08-24 13:00:00|9080.1|9078.6|9093.2|9091.7|9097.8|9095.8|9078.5|9076.6|5673
1598277600000|2020-08-24 14:00:00|9093.3|9091.8|9105.3|9103.8|9108.8|9106.8|9092.9|9091.1|6403
1598281200000|2020-08-24 15:00:00|9105.1|9103.6|9109.6|9108.1|9115.9|9114.4|9103.9|9102.4|5648
1598284800000|2020-08-24 16:00:00|9109.7|9108.2|9108.9|9107.4|9117.3|9115.6|9106.3|9104.6|4090
1598288400000|2020-08-24 17:00:00|9109|9107.5|9111.5|9110|9113.4|9111.8|9104.2|9102.7|3583
1598292000000|2020-08-24 18:00:00|9111.4|9109.9|9114.4|9112.9|9116.4|9114.9|9109.9|9108.4|2847
1598295600000|2020-08-24 19:00:00|9114.6|9113.1|9115.9|9114.4|9121|9119.1|9114.1|9112.6|3279
1598299200000|2020-08-24 20:00:00|9116.5|9115|9120|9117.6|9121.8|9119.5|9116.4|9114.9|1595
1598302800000|2020-08-24 21:00:00|9122.6|9117.8|9117.8|9112.8|9123.7|9119.6|9117.6|9112.6|5620
1598306400000|2020-08-24 22:00:00|9118.5|9113.5|9120.8|9118.4|9122.4|9119.2|9115.3|9112.9|3520
1598310000000|2020-08-24 23:00:00|9120.3|9118.8|9120.9|9118.5|9121.6|9119.6|9119.4|9117|906
1598313600000|2020-08-25 00:00:00|9120.8|9118.4|9111.6|9109.2|9127.5|9125.1|9110.1|9107.7|2899
1598317200000|2020-08-25 01:00:00|9111.7|9109.3|9107.2|9105.7|9116.1|9113.7|9107|9105.1|2805
1598320800000|2020-08-25 02:00:00|9107.1|9105.6|9114.2|9111.8|9114.2|9111.9|9105.6|9104.1|2550
1598324400000|2020-08-25 03:00:00|9114.1|9111.7|9116.6|9114.2|9119.3|9116.9|9113.8|9111.6|2344
1598328000000|2020-08-25 04:00:00|9116.5|9114.1|9114.2|9111.8|9116.6|9114.2|9110.8|9108.8|1984
1598331600000|2020-08-25 05:00:00|9114.1|9111.7|9114.7|9112.3|9116.9|9114.7|9112.9|9111|1806
1598335200000|2020-08-25 06:00:00|9114.8|9112.4|9120.7|9118.3|9124|9122.1|9111.7|9109.9|3325
1598338800000|2020-08-25 07:00:00|9120.2|9118.7|9100.9|9098.5|9123.5|9122|9095.1|9093.1|5185
1598342400000|2020-08-25 08:00:00|9101.4|9099|9095|9092.6|9110.9|9109|9093.5|9091.1|5751
1598346000000|2020-08-25 09:00:00|9094.4|9092.9|9094.1|9091.7|9096.6|9094.4|9082.5|9080.6|4802
1598349600000|2020-08-25 10:00:00|9094|9091.6|9094.2|9091.8|9097.4|9095.5|9085.6|9083.7|4272
1598353200000|2020-08-25 11:00:00|9094.1|9091.7|9101.6|9099.2|9102.7|9100.3|9088.7|9086.8|4632
1598356800000|2020-08-25 12:00:00|9100.7|9099.1|9103.7|9101.3|9109.1|9107.1|9095.2|9093.7|5402
1598360400000|2020-08-25 13:00:00|9103.5|9101.1|9087.5|9082.5|9104.9|9102.6|9079.3|9077.5|7224
1598364000000|2020-08-25 14:00:00|9087.3|9083.6|9095.3|9093.8|9097.8|9095.8|9078.7|9076.6|8275
1598367600000|2020-08-25 15:00:00|9095.4|9093.9|9090.6|9088.2|9096.6|9094.7|9082.2|9080|6278
1598371200000|2020-08-25 16:00:00|9090.7|9088.3|9093|9091.5|9094.3|9092.2|9085.4|9083.4|4166
1598374800000|2020-08-25 17:00:00|9092.9|9091.4|9087.6|9086.1|9094.1|9092.1|9087.3|9085.5|2901
1598378400000|2020-08-25 18:00:00|9088|9085.6|9078.9|9077.4|9090.2|9088.2|9077.2|9075.3|3319
1598382000000|2020-08-25 19:00:00|9078.8|9077.3|9079.2|9076.8|9079.9|9077.6|9075.7|9073.4|2621
1598385600000|2020-08-25 20:00:00|9079.3|9076.9|9078.8|9076.4|9079.6|9077.4|9075.3|9072.9|1476
1598389200000|2020-08-25 21:00:00|9078.9|9076|9076.3|9071.3|9086.4|9081.4|9075|9070|3057
1598392800000|2020-08-25 22:00:00|9076.4|9071.4|9080.8|9078.4|9084|9081.6|9075.4|9071.3|3214
1598396400000|2020-08-25 23:00:00|9080.5|9078.1|9082.1|9079.7|9083.4|9081.3|9078.9|9076.6|1160
1598400000000|2020-08-26 00:00:00|9082.2|9079.8|9083.8|9081.4|9086|9084.4|9075.9|9073.5|2631
1598403600000|2020-08-26 01:00:00|9083.9|9081.5|9086.4|9084|9086.5|9084.6|9082.6|9080.5|2627
1598407200000|2020-08-26 02:00:00|9086.3|9083.9|9089|9086.6|9090.1|9087.8|9082.6|9080.6|2606
1598410800000|2020-08-26 03:00:00|9088.9|9086.5|9092.2|9089.8|9092.2|9090|9088.5|9086.5|1790
1598414400000|2020-08-26 04:00:00|9092.1|9089.7|9092.9|9090.5|9093|9091.1|9089.1|9087.1|1716
1598418000000|2020-08-26 05:00:00|9092.8|9090.4|9100.3|9097.9|9102.9|9100.8|9092|9090.2|2183
1598421600000|2020-08-26 06:00:00|9100.7|9098.3|9106|9103.6|9106.1|9103.7|9094.2|9092.3|3432
1598425200000|2020-08-26 07:00:00|9105.9|9103.5|9110.5|9109|9111.3|9109.3|9094.8|9092.8|6143
1598428800000|2020-08-26 08:00:00|9110.6|9109.1|9103|9100.6|9111.3|9109.8|9093.9|9091.9|5653
1598432400000|2020-08-26 09:00:00|9103.1|9100.7|9093.9|9091.5|9110.3|9108.2|9091.3|9089.4|4915
1598436000000|2020-08-26 10:00:00|9094|9091.6|9090.1|9087.7|9096.1|9094.1|9083.8|9081.6|4290
1598439600000|2020-08-26 11:00:00|9089.8|9088.3|9104.6|9103.1|9105.9|9104.1|9084.1|9081.8|4372
1598443200000|2020-08-26 12:00:00|9104.7|9103.2|9110.2|9107.8|9122|9120.2|9101.3|9099.3|6400
1598446800000|2020-08-26 13:00:00|9110.4|9108|9094.9|9093.4|9116.6|9114.7|9089.1|9087.1|6885
1598450400000|2020-08-26 14:00:00|9095.1|9093.6|9085.7|9084.2|9098|9096.2|9081.8|9080.3|6661
1598454000000|2020-08-26 15:00:00|9085.8|9084.3|9088.4|9086|9089.5|9087.6|9078.9|9077|5312
1598457600000|2020-08-26 16:00:00|9088.3|9085.9|9076.5|9075|9090.1|9088.2|9073.5|9071.5|4567
1598461200000|2020-08-26 17:00:00|9076.4|9074.9|9082.3|9080.8|9087|9085.2|9072.9|9071.3|3384
1598464800000|2020-08-26 18:00:00|9082.4|9080.9|9087.7|9086.2|9088.3|9086.8|9080.6|9078.8|2864
1598468400000|2020-08-26 19:00:00|9087.6|9086.1|9085.8|9084.3|9089.4|9087.9|9084.9|9083.4|3616
1598472000000|2020-08-26 20:00:00|9085.9|9084.4|9084.1|9081.7|9087.2|9085.1|9081.1|9079|1891
1598475600000|2020-08-26 21:00:00|9084.9|9081|9084.5|9079.5|9087.9|9082.9|9079.4|9074.4|2046
1598479200000|2020-08-26 22:00:00|9084.9|9079.9|9078|9075.6|9085.1|9080.1|9077.6|9075.2|2547
1598482800000|2020-08-26 23:00:00|9078.2|9075.8|9076|9074.5|9080.7|9078.3|9075.2|9073.1|1758
1598486400000|2020-08-27 00:00:00|9076.4|9074|9079|9077.5|9080.8|9078.4|9072.6|9070.3|2295
1598490000000|2020-08-27 01:00:00|9078.9|9077.4|9085.7|9083.3|9087.8|9085.8|9073.6|9071.3|3716
1598493600000|2020-08-27 02:00:00|9085.6|9083.2|9084.1|9082.6|9086.7|9084.7|9082.2|9080.1|2532
1598497200000|2020-08-27 03:00:00|9084.6|9082.2|9079.1|9077.6|9085.5|9083.5|9078.4|9076.5|2035
1598500800000|2020-08-27 04:00:00|9079|9077.5|9078.1|9075.7|9081|9079.5|9077|9075.2|1516
1598504400000|2020-08-27 05:00:00|9078|9075.6|9084.8|9082.4|9085.3|9083.8|9073.9|9072.4|2511
1598508000000|2020-08-27 06:00:00|9083.9|9082.3|9081.7|9079.3|9088.2|9086.2|9077.6|9075.8|3823
1598511600000|2020-08-27 07:00:00|9081.6|9079.2|9074|9071.6|9099.3|9096.9|9068.8|9067.1|6509
1598515200000|2020-08-27 08:00:00|9073.8|9071.4|9078.2|9075.8|9080|9077.6|9069|9066.6|5258
1598518800000|2020-08-27 09:00:00|9078|9075.6|9086.6|9085.1|9089.6|9087.5|9073.7|9071.6|4790
1598522400000|2020-08-27 10:00:00|9087.1|9084.7|9096.6|9094.2|9100|9097.9|9075.5|9073.7|4781
1598526000000|2020-08-27 11:00:00|9096.7|9094.3|9104.7|9103.2|9119.3|9116.9|9096.5|9094.3|5756
1598529600000|2020-08-27 12:00:00|9104.4|9102.9|9085.9|9083.5|9109.1|9107.6|9080.9|9078.5|6296
1598533200000|2020-08-27 13:00:00|9085.5|9084|9091.8|9089.4|9108.9|9106.5|9037.4|9035|17510
1598536800000|2020-08-27 14:00:00|9092|9089.6|9098.6|9097.1|9125.2|9122.8|9091.9|9089.5|13721
1598540400000|2020-08-27 15:00:00|9098.3|9096.8|9078.9|9077.4|9103.9|9102.2|9071.5|9069.7|9525
1598544000000|2020-08-27 16:00:00|9078.5|9077|9100.8|9098.4|9102|9100|9074.9|9073|8561
1598547600000|2020-08-27 17:00:00|9100.4|9098.9|9088.7|9087.2|9102.8|9100.8|9085.7|9083.8|6097
1598551200000|2020-08-27 18:00:00|9088.9|9087.4|9087.7|9086.2|9089.4|9087.4|9082.3|9080.4|5660
1598554800000|2020-08-27 19:00:00|9087.6|9086.1|9090.1|9088.6|9090.8|9089|9084.3|9082.4|4806
1598558400000|2020-08-27 20:00:00|9090|9088.5|9091.3|9088.9|9092.8|9090.7|9089.2|9087.1|1692
1598562000000|2020-08-27 21:00:00|9091.4|9087.4|9091.3|9086.3|9093.4|9088.9|9086.9|9083.1|3713
1598565600000|2020-08-27 22:00:00|9091.4|9086.4|9095.3|9092.9|9096|9093.6|9088.2|9085.2|1402
1598569200000|2020-08-27 23:00:00|9095.2|9092.8|9093.3|9090.9|9096.7|9094.3|9091.7|9089.3|1720
1598572800000|2020-08-28 00:00:00|9093.4|9091|9094.7|9092.3|9101.2|9099.1|9092.9|9091|3311
1598576400000|2020-08-28 01:00:00|9094.6|9092.2|9088.5|9086.1|9098.5|9096.6|9087.9|9086|3130
1598580000000|2020-08-28 02:00:00|9088.4|9086|9083.9|9081.5|9090.4|9088.3|9083.7|9081.3|3775
1598583600000|2020-08-28 03:00:00|9084.1|9081.7|9068.1|9065.7|9084.4|9082|9067.3|9065.2|3479
1598587200000|2020-08-28 04:00:00|9068|9065.6|9061.6|9059.2|9072.2|9070.3|9061|9058.6|2957
1598590800000|2020-08-28 05:00:00|9061.5|9059.1|9058.5|9056.1|9066|9064|9051.4|9049|6812
1598594400000|2020-08-28 06:00:00|9058.3|9055.9|9057.7|9055.3|9064.3|9062.4|9055.4|9053.3|6514
1598598000000|2020-08-28 07:00:00|9057.8|9055.4|9041.8|9039.4|9058.6|9057|9035.2|9032.8|7730
1598601600000|2020-08-28 08:00:00|9041.9|9039.5|9032.9|9030.5|9043.5|9041.6|9027.9|9026.4|7023
1598605200000|2020-08-28 09:00:00|9032.6|9031.1|9046.4|9044|9047|9045.1|9025|9023.1|6617
1598608800000|2020-08-28 10:00:00|9046.3|9043.9|9034.4|9032|9046.3|9044.4|9032.1|9030.3|5221
1598612400000|2020-08-28 11:00:00|9034.3|9031.9|9031.4|9029.9|9037.1|9035.1|9027|9025.5|4987
1598616000000|2020-08-28 12:00:00|9031.5|9030|9053.8|9052.3|9058.4|9056|9025.3|9023.8|7716
1598619600000|2020-08-28 13:00:00|9053.7|9052.2|9057.8|9055.4|9065.8|9063.9|9049.2|9047.7|8953
1598623200000|2020-08-28 14:00:00|9057.6|9055.2|9043.1|9041.6|9071.2|9068.8|9037.1|9035.5|9309
1598626800000|2020-08-28 15:00:00|9043|9041.5|9041.2|9039.7|9049.3|9047.7|9032.8|9030.9|6752
1598630400000|2020-08-28 16:00:00|9041.3|9039.8|9049.7|9048.2|9051.9|9050.4|9036.1|9034.2|4238
1598634000000|2020-08-28 17:00:00|9049.9|9048.4|9055.6|9054.1|9056.7|9055.1|9048.2|9046.7|3794
1598637600000|2020-08-28 18:00:00|9055.7|9054.2|9050|9048.5|9056.8|9055.3|9049.5|9047.7|3081
1598641200000|2020-08-28 19:00:00|9050.1|9048.6|9043.5|9041.1|9054.5|9052.6|9043|9040.8|3433
1598644800000|2020-08-28 20:00:00|9043.6|9041.2|9043.1|9040.7|9046.9|9044.5|9041.1|9037|2281
1598817600000|2020-08-30 20:00:00|9046.8|9035.8|9050.5|9039.5|9060.2|9049.2|9046.5|9035.5|14
1598821200000|2020-08-30 21:00:00|9050.7|9039.7|9042.8|9037.8|9051.1|9046.1|9037.3|9032.3|2560
1598824800000|2020-08-30 22:00:00|9044.4|9039.4|9040.8|9038.4|9049.9|9047.2|9039.2|9034.8|3807
1598828400000|2020-08-30 23:00:00|9040.6|9038.2|9037.8|9035.4|9043.2|9040.8|9034.4|9032.2|2598
1598832000000|2020-08-31 00:00:00|9038.1|9035.7|9038.7|9036.3|9041|9039.2|9027.9|9025.5|4390
1598835600000|2020-08-31 01:00:00|9038.6|9036.2|9046.7|9044.3|9050.2|9048.2|9036.7|9034.6|3060
1598839200000|2020-08-31 02:00:00|9046.8|9044.4|9039|9037.5|9049.2|9047|9038.8|9037|2494
1598842800000|2020-08-31 03:00:00|9039.1|9037.6|9039|9037.5|9041.3|9039.7|9036.2|9033.9|1946
1598846400000|2020-08-31 04:00:00|9039.2|9037.7|9044.6|9042.2|9046.1|9044|9038.8|9037|1952
1598850000000|2020-08-31 05:00:00|9044.7|9042.3|9037|9034.6|9045.7|9043.8|9035.9|9033.9|2722
1598853600000|2020-08-31 06:00:00|9036.9|9034.5|9033.6|9031.2|9047.5|9045.1|9030.9|9028.5|4589
1598857200000|2020-08-31 07:00:00|9033.5|9031.1|9046.2|9043.8|9046.2|9043.8|9029.8|9027.9|6138
1598860800000|2020-08-31 08:00:00|9046.4|9044|9032.3|9029.9|9047.6|9045.2|9029|9026.9|5437
1598864400000|2020-08-31 09:00:00|9032.1|9029.7|9047.3|9044.9|9051.9|9049.8|9026.2|9024.3|5235
1598868000000|2020-08-31 10:00:00|9047.5|9045.1|9048.6|9046.2|9054.6|9052.2|9044.1|9042.2|3967
1598871600000|2020-08-31 11:00:00|9048.7|9046.3|9022.3|9020.8|9048.7|9046.9|9020.2|9018.7|5527
1598875200000|2020-08-31 12:00:00|9022.2|9020.7|9029.6|9027.2|9032.5|9031|9021.2|9019.7|5149
1598878800000|2020-08-31 13:00:00|9028.9|9027.4|9034.2|9032.7|9035|9032.9|9015.8|9014.3|6968
1598882400000|2020-08-31 14:00:00|9034.1|9032.6|9003.7|9002.2|9034.2|9032.7|9000|8997.6|8404
1598886000000|2020-08-31 15:00:00|9004.4|9002.9|9012.9|9011.4|9021|9019.3|9003.7|9001.9|7398
1598889600000|2020-08-31 16:00:00|9013|9011.5|9029.5|9027.1|9035|9033.5|9010.3|9008.8|4926
1598893200000|2020-08-31 17:00:00|9029.6|9027.2|9028.3|9026.8|9029.7|9027.9|9024.1|9022.4|3099
1598896800000|2020-08-31 18:00:00|9028.4|9026.9|9035.5|9034|9036.1|9034.3|9028.2|9026.7|3308
1598900400000|2020-08-31 19:00:00|9035.6|9034.1|9041.1|9038.7|9043.3|9041.5|9032.8|9031.3|4020
1598904000000|2020-08-31 20:00:00|9041.2|9038.8|9038.5|9036.1|9042.9|9040.8|9037.4|9035.4|1970
1598907600000|2020-08-31 21:00:00|9041.8|9036.8|9038.4|9033.4|9042.7|9037.7|9033.2|9028.2|2587
1598911200000|2020-08-31 22:00:00|9039.3|9034.3|9039.8|9037.4|9040.6|9037.7|9037.5|9033.5|2328
1598914800000|2020-08-31 23:00:00|9039.9|9037.5|9041.9|9039.5|9042.4|9040.3|9039|9036.7|1121
1598918400000|2020-09-01 00:00:00|9041.8|9039.4|9040.8|9038.4|9046|9044.1|9036.3|9034.4|2898
1598922000000|2020-09-01 01:00:00|9040.7|9038.3|9021.8|9019.4|9040.8|9038.4|9019.6|9017.2|3763
1598925600000|2020-09-01 02:00:00|9021.7|9019.3|9009.3|9006.9|9023.9|9021.8|9006.5|9004.3|4986
1598929200000|2020-09-01 03:00:00|9009.4|9007|9011.6|9009.2|9014.8|9012.8|9007|9004.9|3061
1598932800000|2020-09-01 04:00:00|9011.7|9009.3|9012.5|9010.1|9013.3|9011.1|9007|9005|2376
1598936400000|2020-09-01 05:00:00|9012.6|9010.2|9006.6|9004.2|9012.6|9010.5|9005.1|9003.3|3807
1598940000000|2020-09-01 06:00:00|9007.1|9004.7|9008.5|9007|9010.2|9008.3|8999.9|8998|5712
1598943600000|2020-09-01 07:00:00|9008.4|9006.9|9008.1|9006.6|9019|9016.9|9003.6|9002|7096
1598947200000|2020-09-01 08:00:00|9008.2|9006.7|9027.5|9025.1|9033|9031|9007.9|9006|6025
1598950800000|2020-09-01 09:00:00|9027.6|9025.2|9033.7|9032.2|9042.6|9041.1|9027.6|9025.2|5925
1598954400000|2020-09-01 10:00:00|9033.6|9032.1|9042.2|9039.8|9046.8|9045.3|9031.2|9029.7|5600
1598958000000|2020-09-01 11:00:00|9042.1|9039.7|9066.3|9064.8|9070.5|9068.2|9039.3|9037.3|6381
1598961600000|2020-09-01 12:00:00|9066.4|9064.9|9065.9|9064.4|9078.9|9076.9|9064.7|9063.2|5613
1598965200000|2020-09-01 13:00:00|9066|9064.5|9068.2|9063.7|9084.1|9082.5|9055.9|9053.5|8394
1598968800000|2020-09-01 14:00:00|9068.1|9063.8|9074.9|9073.4|9101.7|9100.2|9064.5|9060.5|9576
1598972400000|2020-09-01 15:00:00|9074.3|9072.5|9073|9070.6|9080|9078.1|9069.8|9067.6|6403
1598976000000|2020-09-01 16:00:00|9072.5|9071|9086.4|9084|9088.2|9085.9|9072.5|9070.6|4749
1598979600000|2020-09-01 17:00:00|9086.3|9083.9|9091.7|9090.2|9100.1|9098.4|9085.2|9083.2|6267
1598983200000|2020-09-01 18:00:00|9091.8|9090.3|9096.5|9095|9098.4|9096.9|9091|9089.5|4400
1598986800000|2020-09-01 19:00:00|9096.6|9095.1|9091.7|9089.3|9100.2|9098.5|9091.2|9089.2|4702
1598990400000|2020-09-01 20:00:00|9091.6|9089.2|9094.6|9092.2|9095.8|9093.5|9091.2|9089.2|2594
1598994000000|2020-09-01 21:00:00|9094.7|9092.3|9093.3|9088.3|9094.8|9092.4|9091.5|9087.2|2271
1598997600000|2020-09-01 22:00:00|9093.6|9088.6|9096.8|9094.4|9097.2|9094.6|9092.1|9087.1|1374
1599001200000|2020-09-01 23:00:00|9096.4|9094|9095.4|9093|9097.4|9094.7|9090.5|9088.1|1844
1599004800000|2020-09-02 00:00:00|9095.3|9092.9|9111|9108.6|9111.1|9109.1|9094.4|9092|2805
1599008400000|2020-09-02 01:00:00|9110.5|9109|9111.9|9109.5|9121.1|9118.7|9107.8|9105.4|4442
1599012000000|2020-09-02 02:00:00|9112|9109.6|9109.5|9107.1|9114|9111.6|9106|9103.6|2528
1599015600000|2020-09-02 03:00:00|9109.1|9107.6|9109.8|9107.4|9113.6|9111.7|9108.1|9106.1|1695
1599019200000|2020-09-02 04:00:00|9109.7|9107.3|9108.5|9106.1|9112|9109.6|9105.9|9104|1672
1599022800000|2020-09-02 05:00:00|9108.6|9106.2|9110.7|9109.2|9115.1|9113.6|9106.9|9105.1|2348
1599026400000|2020-09-02 06:00:00|9111.4|9109|9113.7|9111.3|9119.7|9117.9|9106.5|9104.8|4471
1599030000000|2020-09-02 07:00:00|9113.8|9111.4|9127.1|9125.6|9128.6|9126.8|9109.9|9107.7|7034
1599033600000|2020-09-02 08:00:00|9127|9125.5|9129.3|9126.9|9137.9|9136.1|9119.3|9117.3|6096
1599037200000|2020-09-02 09:00:00|9129.2|9126.8|9106.1|9104.6|9131.4|9129.6|9105.8|9103.6|4970
1599040800000|2020-09-02 10:00:00|9106.5|9104.1|9105.2|9103.7|9111.6|9110.1|9099.9|9098.4|4630
1599044400000|2020-09-02 11:00:00|9105.3|9103.8|9112.9|9111.4|9119.8|9118.2|9103.9|9101.5|5710
1599048000000|2020-09-02 12:00:00|9113.3|9111.8|9114.6|9113.1|9120.5|9119|9100.4|9098.6|6470
1599051600000|2020-09-02 13:00:00|9114.3|9112.8|9122.9|9120.5|9134.3|9132|9111.8|9110.3|8206
1599055200000|2020-09-02 14:00:00|9123|9120.6|9106.4|9104.9|9129.6|9127.6|9105|9103.5|8336
1599058800000|2020-09-02 15:00:00|9106.5|9105|9108.5|9106.1|9115.5|9113.8|9105.6|9104.1|6141
1599062400000|2020-09-02 16:00:00|9107.9|9106.4|9117.5|9116|9121.3|9119.8|9107.5|9105.4|4880
1599066000000|2020-09-02 17:00:00|9117.9|9115.5|9127.8|9125.4|9128.9|9127|9115.2|9113.3|4210
1599069600000|2020-09-02 18:00:00|9127.9|9125.5|9129.3|9127.8|9133.4|9131.9|9125.8|9124|4147
1599073200000|2020-09-02 19:00:00|9129.2|9127.7|9111.3|9109.8|9129.3|9127.8|9110.9|9109.3|3807
1599076800000|2020-09-02 20:00:00|9111.4|9109.9|9107.9|9105.5|9113.9|9111.9|9105.8|9103.9|1664
1599080400000|2020-09-02 21:00:00|9108.7|9103.7|9110.3|9105.3|9113.6|9108.6|9106|9101|3194
1599084000000|2020-09-02 22:00:00|9110.2|9105.2|9112.6|9110.2|9114.3|9111.9|9109.8|9104.8|1955
1599087600000|2020-09-02 23:00:00|9112.5|9110.1|9115|9112.6|9115.4|9113.2|9110.8|9108.4|1487
1599091200000|2020-09-03 00:00:00|9114.9|9112.5|9125.3|9122.9|9127.1|9124.9|9114.9|9112.5|2453
1599094800000|2020-09-03 01:00:00|9125.2|9122.8|9121.1|9118.7|9126.6|9124.6|9119.9|9118|2722
1599098400000|2020-09-03 02:00:00|9121|9118.6|9121.8|9119.4|9125.9|9123.8|9116.2|9114.4|2096
1599102000000|2020-09-03 03:00:00|9121.7|9119.3|9122.3|9120.8|9123.7|9122.2|9119.8|9117.6|1674
1599105600000|2020-09-03 04:00:00|9122.4|9120.9|9130.8|9128.4|9132.1|9130.3|9121.6|9119.9|2314
1599109200000|2020-09-03 05:00:00|9131|9128.6|9133.8|9131.4|9135.1|9133.3|9129.2|9127.3|3332
1599112800000|2020-09-03 06:00:00|9133.7|9131.3|9137.8|9136.3|9143.4|9141.8|9128.3|9126.4|4921
1599116400000|2020-09-03 07:00:00|9137.9|9136.4|9121.2|9118.8|9141.4|9139.9|9113.4|9111.9|5874
1599120000000|2020-09-03 08:00:00|9121.1|9118.7|9113.1|9111.6|9124.5|9122.5|9109.7|9107.8|4799
1599123600000|2020-09-03 09:00:00|9113.2|9111.7|9113.7|9112.2|9117.3|9115.8|9102|9099.8|4804
1599127200000|2020-09-03 10:00:00|9114|9112.5|9118.7|9117.2|9120.1|9118.4|9106.2|9104.3|4201
1599130800000|2020-09-03 11:00:00|9118.8|9117.3|9125.4|9123.9|9132.9|9130.8|9118|9115.6|4385
1599134400000|2020-09-03 12:00:00|9125.7|9124.2|9109.6|9108.1|9129|9127|9107.9|9106|6131
1599138000000|2020-09-03 13:00:00|9109.8|9108.3|9100.5|9098.1|9112.1|9110.6|9097.8|9095.4|6376
1599141600000|2020-09-03 14:00:00|9100.7|9098.3|9094.8|9093.3|9110.3|9108.5|9083.9|9081.5|8329
1599145200000|2020-09-03 15:00:00|9094.9|9093.4|9106.5|9105|9115.6|9114|9092.3|9090.3|8142
1599148800000|2020-09-03 16:00:00|9106.6|9105.1|9103.8|9101.4|9109.8|9107.9|9097.8|9096.2|5195
1599152400000|2020-09-03 17:00:00|9103.9|9101.5|9096.5|9095|9108.2|9106.7|9096.3|9094|4532
1599156000000|2020-09-03 18:00:00|9096.4|9094.9|9089.6|9088.1|9097.1|9095.6|9087.8|9086|4574
1599159600000|2020-09-03 19:00:00|9089.7|9088.2|9091.4|9089.9|9097.2|9095.3|9086.8|9084.4|4242
1599163200000|2020-09-03 20:00:00|9091.3|9089.8|9095.9|9093.5|9097.7|9095.3|9090.9|9088.6|1731
1599166800000|2020-09-03 21:00:00|9095.7|9093.3|9097.2|9092.2|9101.7|9096.7|9091.7|9087.5|1843
1599170400000|2020-09-03 22:00:00|9097|9092|9100|9097.6|9100.3|9097.9|9095.2|9090.5|1603
1599174000000|2020-09-03 23:00:00|9099.8|9097.4|9101.9|9099.5|9103.1|9101|9096|9093.6|1732
1599177600000|2020-09-04 00:00:00|9101.8|9099.4|9095.6|9093.2|9101.9|9099.5|9092.9|9090.5|2207
1599181200000|2020-09-04 01:00:00|9095|9093.5|9095.9|9093.5|9097.4|9095.2|9091.2|9089.2|2352
1599184800000|2020-09-04 02:00:00|9096.2|9093.8|9102.2|9100.7|9102.4|9100.9|9092.7|9090.3|1775
1599188400000|2020-09-04 03:00:00|9102.3|9100.8|9099.4|9097|9102.3|9100.8|9097.9|9096|1609
1599192000000|2020-09-04 04:00:00|9099.5|9097.1|9096.2|9094.7|9100.5|9098.6|9094.7|9092.9|1460
1599195600000|2020-09-04 05:00:00|9096.3|9094.8|9097.5|9095.1|9100.2|9098.4|9095.4|9093.5|2168
1599199200000|2020-09-04 06:00:00|9097.7|9095.3|9107.9|9105.5|9109.9|9108.1|9094.8|9093.3|4282
1599202800000|2020-09-04 07:00:00|9107.7|9105.3|9105.6|9104.1|9114.4|9112.4|9099.9|9098|5521
1599206400000|2020-09-04 08:00:00|9105.5|9104|9097.4|9095.9|9118.1|9116.6|9095.8|9094.2|4452
1599210000000|2020-09-04 09:00:00|9097.5|9096|9103|9101.5|9108.7|9107.2|9094.9|9093.3|4185
1599213600000|2020-09-04 10:00:00|9103.1|9101.6|9113.5|9111.1|9114.8|9113.1|9095.8|9094.2|4073
1599217200000|2020-09-04 11:00:00|9113.9|9111.5|9113.6|9111.2|9118.8|9116.8|9106.2|9104.3|4823
1599220800000|2020-09-04 12:00:00|9113.5|9111.1|9131.3|9129.8|9135.8|9134|9103.7|9101.3|9076
1599224400000|2020-09-04 13:00:00|9131.4|9129.9|9149.7|9147.3|9151|9149.4|9129|9127|9266
1599228000000|2020-09-04 14:00:00|9149.6|9147.2|9155.1|9153.6|9160.8|9158.8|9145.4|9143.8|8850
1599231600000|2020-09-04 15:00:00|9155.2|9153.7|9148.6|9147.1|9164.6|9162.7|9146.7|9144.8|6808
1599235200000|2020-09-04 16:00:00|9148.4|9146.9|9140.7|9139.2|9153.8|9152.1|9139|9137.5|5647
1599238800000|2020-09-04 17:00:00|9140.6|9139.1|9139.8|9138.3|9141.8|9140|9134.5|9133|3856
1599242400000|2020-09-04 18:00:00|9139.9|9138.4|9123.1|9121.6|9140.8|9139.2|9122.3|9120.5|3835
1599246000000|2020-09-04 19:00:00|9123.2|9121.7|9128.8|9126.4|9129.8|9127.6|9122.7|9120.6|3910
1599249600000|2020-09-04 20:00:00|9128.4|9126.9|9137.3|9132.7|9137.8|9134.9|9128.1|9126.1|2283
1599422400000|2020-09-06 20:00:00|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|9138.5|9132.5|1
1599426000000|2020-09-06 21:00:00|9144.3|9133.3|9138.6|9133.6|9144.3|9136|9133.9|9128.1|1179
1599429600000|2020-09-06 22:00:00|9138.5|9133.5|9134.7|9132.3|9140.7|9135.8|9132.6|9130.4|2802
1599433200000|2020-09-06 23:00:00|9134.6|9132.2|9136.8|9134.4|9137.9|9135.5|9133.2|9130.8|1526
1599436800000|2020-09-07 00:00:00|9136.7|9134.3|9135.9|9133.5|9138.2|9135.8|9133.9|9131.5|1674
1599440400000|2020-09-07 01:00:00|9136|9133.6|9139.7|9137.3|9140.3|9138.5|9135.7|9133.3|1722
1599444000000|2020-09-07 02:00:00|9139.8|9137.4|9143.6|9141.2|9145.6|9143.2|9139.7|9137.3|1745
1599447600000|2020-09-07 03:00:00|9143.7|9141.3|9139.1|9136.7|9144.9|9142.9|9138.5|9136.4|1348
1599451200000|2020-09-07 04:00:00|9139.2|9136.8|9141.9|9140.4|9142.5|9140.6|9138.4|9136.5|1245
1599454800000|2020-09-07 05:00:00|9141.8|9140.3|9143.3|9140.9|9147|9145.2|9141.3|9139.2|1905
1599458400000|2020-09-07 06:00:00|9143.2|9140.8|9144|9141.6|9144.3|9142.6|9140.3|9138.4|3312
1599462000000|2020-09-07 07:00:00|9144.1|9141.7|9131.8|9129.4|9145.1|9143.2|9121.6|9119.7|4471
1599465600000|2020-09-07 08:00:00|9131.9|9129.5|9131.3|9129.8|9133.5|9131.2|9122.2|9120.2|3812
1599469200000|2020-09-07 09:00:00|9131.4|9129.9|9137.2|9135.7|9145.2|9143.2|9131.3|9129.6|4053
1599472800000|2020-09-07 10:00:00|9137.8|9136.3|9142.7|9140.3|9153.5|9151.3|9135.4|9133.5|4169
1599476400000|2020-09-07 11:00:00|9142.8|9140.4|9142.9|9141.4|9147.2|9145|9138.7|9136.8|3105
1599480000000|2020-09-07 12:00:00|9142.8|9141.3|9154.5|9153|9156.2|9154.4|9140.3|9138.4|3382
1599483600000|2020-09-07 13:00:00|9154.4|9152.9|9157.7|9155.3|9158.1|9155.9|9151.2|9149.1|3530
1599487200000|2020-09-07 14:00:00|9157.8|9155.4|9151|9149.5|9160.1|9158.2|9143.4|9141.2|4304
1599490800000|2020-09-07 15:00:00|9151.1|9149.6|9157.7|9156.2|9160.4|9158.3|9150.6|9148.6|2508
1599494400000|2020-09-07 16:00:00|9157.6|9156.1|9165.8|9163.4|9166.5|9164.6|9157.1|9155.2|2935
1599498000000|2020-09-07 17:00:00|9165.9|9163.5|9170.4|9168|9171.3|9168.9|9164.9|9162.5|2930
1599501600000|2020-09-07 18:00:00|9170.5|9168.1|9164.1|9161.7|9170.6|9168.2|9163.6|9159.8|4967
1599505200000|2020-09-07 19:00:00|9164.2|9161.8|9164.3|9160.8|9166.2|9162.4|9163.1|9159.6|5857
1599508800000|2020-09-07 20:00:00|9163.7|9160.2|9163.9|9158.9|9165.3|9162.3|9162.8|9158.1|5113
1599512400000|2020-09-07 21:00:00|9164.1|9159.1|9166.3|9161.3|9169.6|9164.6|9162.3|9157.3|2507
1599516000000|2020-09-07 22:00:00|9165.9|9160.9|9165.7|9163.3|9166.4|9163.8|9160.7|9157.6|2108
1599519600000|2020-09-07 23:00:00|9165.9|9163.5|9165.8|9163.4|9166.1|9163.7|9162.2|9159.8|1328
1599523200000|2020-09-08 00:00:00|9165.7|9163.3|9174.9|9173.4|9175.9|9174|9163|9160.8|1860
1599526800000|2020-09-08 01:00:00|9175|9173.5|9180.2|9178.7|9181.6|9179.6|9173.9|9171.8|2106
1599530400000|2020-09-08 02:00:00|9180|9178.5|9179.8|9178.3|9180.6|9178.7|9174.3|9172.3|1587
1599534000000|2020-09-08 03:00:00|9179.7|9178.2|9178.7|9177.2|9180.1|9178.3|9177.2|9175.3|1401
1599537600000|2020-09-08 04:00:00|9178.8|9177.3|9178.1|9176.6|9181.5|9179.8|9178|9176.1|1293
1599541200000|2020-09-08 05:00:00|9178|9176.5|9175.2|9172.8|9180.7|9179|9174.7|9172.7|2223
1599544800000|2020-09-08 06:00:00|9175.1|9172.7|9172.7|9171.2|9176.1|9174.6|9165.5|9163.7|5518
1599548400000|2020-09-08 07:00:00|9172.9|9170.5|9175.8|9173.4|9184.4|9182.9|9170.3|9168.7|4934
1599552000000|2020-09-08 08:00:00|9175.3|9173.8|9178.5|9176.1|9180.7|9179|9170|9168.5|5620
1599555600000|2020-09-08 09:00:00|9178|9176.5|9194.8|9193.3|9195.6|9194.1|9176.2|9174.7|6006
1599559200000|2020-09-08 10:00:00|9194.6|9193.1|9174.2|9171.8|9201.8|9199.6|9171.4|9169.3|6817
1599562800000|2020-09-08 11:00:00|9174.4|9172|9183.2|9181.7|9184.5|9183|9168.8|9167.2|5820
1599566400000|2020-09-08 12:00:00|9183|9181.5|9172.8|9171.3|9185.4|9183.9|9168.2|9166.7|6462
1599570000000|2020-09-08 13:00:00|9173.3|9170.9|9189|9187.5|9193.9|9192.4|9168.6|9167.1|8472
1599573600000|2020-09-08 14:00:00|9189.1|9187.6|9170.8|9169.3|9189.5|9188|9169|9167.5|7767
1599577200000|2020-09-08 15:00:00|9170.9|9169.4|9168|9166.5|9173.8|9172.3|9164.5|9163|5759
1599580800000|2020-09-08 16:00:00|9168.1|9166.6|9164.3|9162.8|9168.4|9166.9|9156.9|9155.4|4810
1599584400000|2020-09-08 17:00:00|9164.4|9162.9|9164.5|9163|9168.7|9167.2|9162.7|9161.2|3937
1599588000000|2020-09-08 18:00:00|9164.4|9162.9|9174.3|9172.8|9174.6|9173|9162.5|9161|3942
1599591600000|2020-09-08 19:00:00|9174.5|9173|9180|9178.5|9182.5|9181|9174|9172.2|4689
1599595200000|2020-09-08 20:00:00|9179.9|9178.4|9178.4|9176|9182.2|9180|9176.8|9174.6|1880
1599598800000|2020-09-08 21:00:00|9179.2|9176.4|9182.3|9177.3|9183.5|9178.6|9178.3|9173.3|2407
1599602400000|2020-09-08 22:00:00|9182.2|9177.5|9183.6|9181.2|9187.2|9184.1|9180.2|9175.2|3159
1599606000000|2020-09-08 23:00:00|9183.5|9181.1|9182.3|9179.9|9187.4|9185.1|9180.2|9177.8|1777
1599609600000|2020-09-09 00:00:00|9182.2|9179.8|9180.9|9179.4|9185.4|9183.5|9179.5|9177.5|2791
1599613200000|2020-09-09 01:00:00|9180.8|9179.3|9180.1|9178.6|9187|9185.2|9178|9176.3|2441
1599616800000|2020-09-09 02:00:00|9180.2|9178.7|9182.4|9180.9|9182.9|9181.3|9178.8|9177.2|1463
1599620400000|2020-09-09 03:00:00|9182.1|9180.6|9179.4|9177.9|9182.6|9181.1|9178.9|9177|1431
1599624000000|2020-09-09 04:00:00|9179.5|9178|9181.4|9179|9181.5|9180|9177.3|9175.7|1364
1599627600000|2020-09-09 05:00:00|9181.3|9178.9|9183.5|9182|9184.8|9182.9|9179.9|9177.5|1995
1599631200000|2020-09-09 06:00:00|9183.4|9181.9|9188.1|9185.7|9191.7|9189.8|9181.7|9180|4532
1599634800000|2020-09-09 07:00:00|9188.2|9185.8|9178.8|9177.3|9190.7|9188.8|9178.8|9176.9|5273
1599638400000|2020-09-09 08:00:00|9178.9|9177.4|9179.7|9178.2|9183.8|9181.9|9171.4|9169.4|5645
1599642000000|2020-09-09 09:00:00|9179.6|9178.1|9180.3|9178.8|9184.7|9182.9|9176.5|9174.7|4202
1599645600000|2020-09-09 10:00:00|9180.5|9179|9189.5|9188|9191.1|9189.3|9179.8|9177.8|3484
1599649200000|2020-09-09 11:00:00|9189.6|9188.1|9182.6|9180.2|9191|9189.5|9176.9|9175.4|5203
1599652800000|2020-09-09 12:00:00|9181.9|9180.4|9160.4|9158|9182.9|9181|9152.5|9150.2|6788
1599656400000|2020-09-09 13:00:00|9160.5|9158.1|9145.6|9143.2|9162.7|9160.4|9139.4|9137.9|7893
1599660000000|2020-09-09 14:00:00|9145|9143.5|9137.3|9135.8|9148.9|9146.9|9132.5|9131|8714
1599663600000|2020-09-09 15:00:00|9137.5|9136|9132.6|9130.2|9137.5|9136|9124.2|9122.7|4569
1599667200000|2020-09-09 16:00:00|9132.2|9130.7|9134.5|9133|9135.5|9134|9127.5|9126|2662
1599670800000|2020-09-09 17:00:00|9134.6|9133.1|9132|9130.5|9135.8|9134|9129.6|9127.3|4748
1599674400000|2020-09-09 18:00:00|9131.8|9130.3|9126.7|9125.2|9135.9|9134|9126.1|9124.4|2910
1599678000000|2020-09-09 19:00:00|9126.6|9125.1|9125.2|9123.7|9128.1|9126.3|9120.9|9119|3474
1599681600000|2020-09-09 20:00:00|9125|9123.5|9125.5|9123.1|9125.9|9124|9121.8|9119.8|2098
1599685200000|2020-09-09 21:00:00|9127.2|9122.2|9129.5|9124.5|9134.1|9129.1|9127.2|9122.2|1492
1599688800000|2020-09-09 22:00:00|9129.9|9124.9|9121.4|9119|9129.9|9124.9|9121|9118.6|3027
1599692400000|2020-09-09 23:00:00|9121.6|9119.2|9122.9|9121.4|9124.1|9121.7|9119.7|9117.3|1371
1599696000000|2020-09-10 00:00:00|9123.4|9121|9120.4|9118|9123.8|9121.7|9116.2|9113.8|2461
1599699600000|2020-09-10 01:00:00|9120.3|9117.9|9116.7|9115.2|9121.5|9119.6|9116.6|9115|2425
1599703200000|2020-09-10 02:00:00|9116.3|9114.8|9116.1|9114.6|9119.1|9117.3|9115.1|9113.1|1592
1599706800000|2020-09-10 03:00:00|9116|9114.5|9113.7|9111.3|9116.2|9114.7|9112.7|9110.7|1185
1599710400000|2020-09-10 04:00:00|9113.6|9111.2|9116.8|9115.3|9118.4|9116.6|9112.1|9110.1|1265
1599714000000|2020-09-10 05:00:00|9117|9115.5|9108.9|9107.4|9117.3|9115.5|9108.3|9106.4|2339
1599717600000|2020-09-10 06:00:00|9109|9107.5|9109.8|9107.4|9111.8|9109.5|9100.1|9098.3|4461
1599721200000|2020-09-10 07:00:00|9109.9|9107.5|9097.7|9096.2|9111.2|9109.7|9095.9|9094.2|5146
1599724800000|2020-09-10 08:00:00|9097.6|9096.1|9087|9084.6|9100.8|9099.3|9085|9083.1|4172
1599728400000|2020-09-10 09:00:00|9086.6|9085.1|9094.4|9092.9|9094.9|9093.4|9083.6|9081.9|3516
1599732000000|2020-09-10 10:00:00|9094.3|9092.8|9090.4|9088.9|9096.5|9095|9086.4|9084.6|3163
1599735600000|2020-09-10 11:00:00|9090.3|9088.8|9086.2|9083.8|9097|9095|9084|9082|4836
1599739200000|2020-09-10 12:00:00|9086|9083.6|9065.2|9062.8|9090.6|9088.3|9061.1|9058.8|10034
1599742800000|2020-09-10 13:00:00|9065.3|9062.9|9063.5|9061.1|9069.7|9067.5|9049.7|9047.8|8259
1599746400000|2020-09-10 14:00:00|9063.4|9061|9076.5|9075|9078.6|9077.1|9052.6|9050.2|7617
1599750000000|2020-09-10 15:00:00|9076.6|9075.1|9078.9|9077.4|9081.3|9079.8|9069.4|9067.3|7099
1599753600000|2020-09-10 16:00:00|9079|9077.5|9085|9082.6|9091.2|9089.6|9075|9073.4|6412
1599757200000|2020-09-10 17:00:00|9084.6|9083.1|9089.4|9087.9|9090.5|9088.8|9079.1|9077.4|5372
1599760800000|2020-09-10 18:00:00|9089.9|9088.4|9100.8|9099.3|9106.6|9104.6|9088.8|9086.8|6141
1599764400000|2020-09-10 19:00:00|9101|9099.5|9108.8|9106.4|9110.6|9108.9|9100.1|9098.1|6453
1599768000000|2020-09-10 20:00:00|9108.9|9106.5|9107.7|9105.3|9110.9|9109|9105|9102.9|2088
1599771600000|2020-09-10 21:00:00|9109.9|9104.9|9105.9|9100.9|9110.4|9107|9101.7|9096.7|2436
1599775200000|2020-09-10 22:00:00|9106|9101|9100.8|9098.4|9107.4|9102.9|9099.3|9096.9|3673
1599778800000|2020-09-10 23:00:00|9101|9097.6|9104.1|9101.7|9104.5|9102.1|9100|9097.6|1316
1599782400000|2020-09-11 00:00:00|9103.9|9101.5|9100.1|9097.7|9104.2|9101.8|9096.7|9094.3|2330
1599786000000|2020-09-11 01:00:00|9100|9097.6|9102.4|9100|9102.7|9100.6|9096.8|9094.4|2368
1599789600000|2020-09-11 02:00:00|9102.5|9100.1|9100.7|9099.2|9103.1|9100.8|9097.5|9095.5|1595
1599793200000|2020-09-11 03:00:00|9101.3|9098.9|9098.6|9097.1|9101.9|9100.2|9097.4|9095.6|1355
1599796800000|2020-09-11 04:00:00|9098.7|9097.2|9099.4|9097|9100.6|9098.9|9097.3|9095.1|1308
1599800400000|2020-09-11 05:00:00|9099.3|9096.9|9098.5|9096.1|9102.5|9100.8|9095.1|9093.2|1803
1599804000000|2020-09-11 06:00:00|9098.4|9096|9106|9103.6|9107.5|9105.5|9096.7|9094.5|3914
1599807600000|2020-09-11 07:00:00|9106.3|9103.9|9100.8|9099.3|9106.9|9105.2|9093.4|9091.6|4447
1599811200000|2020-09-11 08:00:00|9100.9|9099.4|9087.2|9085.7|9101.3|9099.8|9085.4|9083.9|4760
1599814800000|2020-09-11 09:00:00|9087.1|9085.6|9081.3|9078.9|9093.4|9091.9|9080.6|9078.7|4543
1599818400000|2020-09-11 10:00:00|9081.4|9079|9094.6|9093.1|9098.7|9096.5|9080.4|9078.5|4205
1599822000000|2020-09-11 11:00:00|9094.4|9092.9|9094|9091.6|9096|9094.3|9088|9085.8|3583
1599825600000|2020-09-11 12:00:00|9093.5|9092|9093.3|9090.9|9104|9101.9|9091.1|9089.6|4371
1599829200000|2020-09-11 13:00:00|9093.4|9091|9095.4|9093.9|9098.4|9096.5|9082.7|9081.2|6066
1599832800000|2020-09-11 14:00:00|9095.5|9094|9095.6|9094.1|9097.8|9096.1|9087|9085.3|6440
1599836400000|2020-09-11 15:00:00|9095.4|9093.9|9093|9091.5|9096.7|9095.2|9088.7|9087.2|3994
1599840000000|2020-09-11 16:00:00|9092.9|9091.4|9092.9|9091.4|9094.7|9093|9087.7|9085.7|3679
1599843600000|2020-09-11 17:00:00|9092.8|9091.3|9097.5|9095.1|9101.1|9099.1|9092.4|9090.8|3372
1599847200000|2020-09-11 18:00:00|9097.1|9095.6|9097.1|9094.7|9099|9097.5|9091.3|9089.3|3555
1599850800000|2020-09-11 19:00:00|9097.2|9094.8|9091.9|9089.5|9098|9095.6|9089.7|9087.7|3762
1599854400000|2020-09-11 20:00:00|9092|9089.6|9090.7|9088.3|9093.3|9090.9|9088.5|9085.5|2074
1600027200000|2020-09-13 20:00:00|9096.3|9089.9|9096.7|9090.3|9100|9090.7|9095.1|9087|305
1600030800000|2020-09-13 21:00:00|9096.2|9090.8|9094.7|9089.7|9100|9094|9092.7|9086.9|1493
1600034400000|2020-09-13 22:00:00|9092.9|9087.9|9088.7|9086.3|9093.6|9089.8|9087.8|9083.9|2756
1600038000000|2020-09-13 23:00:00|9088.5|9086.1|9090.7|9088.3|9092.7|9090.3|9088.3|9085.9|1908
1600041600000|2020-09-14 00:00:00|9090.6|9088.2|9098.7|9097.2|9099.9|9097.9|9089.2|9086.8|2258
1600045200000|2020-09-14 01:00:00|9098.6|9097.1|9092.9|9091.4|9100|9097.7|9091.7|9089.8|2644
1600048800000|2020-09-14 02:00:00|9092.5|9091|9087.9|9086.4|9093.3|9091.6|9087.2|9085.2|2362
1600052400000|2020-09-14 03:00:00|9088|9086.5|9087.8|9086.3|9088.5|9086.6|9086.4|9084.4|1376
1600056000000|2020-09-14 04:00:00|9087.7|9086.2|9087.8|9086.3|9090|9088.3|9087.2|9085.5|1395
1600059600000|2020-09-14 05:00:00|9087.7|9086.2|9085|9082.6|9090.1|9088.1|9084.2|9082|1977
1600063200000|2020-09-14 06:00:00|9084.9|9082.5|9088.7|9087.2|9093.3|9091.2|9083.3|9081.3|3522
1600066800000|2020-09-14 07:00:00|9088.5|9086.1|9078.3|9075.9|9088.7|9087.2|9077.8|9075.9|4306
1600070400000|2020-09-14 08:00:00|9078.4|9076|9079.6|9077.2|9081.1|9079.1|9072.9|9071|3895
1600074000000|2020-09-14 09:00:00|9079.2|9077.7|9089.5|9087.1|9091.8|9089.8|9074.7|9073.2|4199
1600077600000|2020-09-14 10:00:00|9089.4|9087|9067.6|9066.1|9089.8|9087.4|9066.4|9064.4|3943
1600081200000|2020-09-14 11:00:00|9068|9065.6|9074.9|9073.4|9077.5|9075.6|9066.4|9064.6|3107
1600084800000|2020-09-14 12:00:00|9074.8|9073.3|9068.9|9067.4|9076.2|9074.3|9063.5|9061.3|4097
1600088400000|2020-09-14 13:00:00|9068.8|9067.3|9067.3|9064.9|9071.2|9069|9059.3|9057|6512
1600092000000|2020-09-14 14:00:00|9067.2|9064.8|9065.6|9064.1|9071.1|9069.3|9060.8|9059.3|5617
1600095600000|2020-09-14 15:00:00|9065.7|9064.2|9072.4|9070|9072.6|9070.6|9062.6|9061|4612
1600099200000|2020-09-14 16:00:00|9072.5|9070.1|9076.2|9074.7|9079.8|9077.9|9071.2|9069.4|3120
1600102800000|2020-09-14 17:00:00|9076.1|9074.6|9077.9|9076.4|9079.6|9077.7|9074.4|9072.9|2520
1600106400000|2020-09-14 18:00:00|9078|9076.5|9079.9|9078.4|9080.7|9079.2|9076.8|9075.2|2470
1600110000000|2020-09-14 19:00:00|9080|9078.5|9084.9|9082.5|9085|9083.2|9079.2|9077.2|3582
1600113600000|2020-09-14 20:00:00|9085|9082.6|9084.9|9082.5|9086.7|9084.3|9083.4|9081.3|1519
1600117200000|2020-09-14 21:00:00|9085|9082.6|9085.2|9080.2|9087.2|9083.5|9083.7|9078.7|1939
1600120800000|2020-09-14 22:00:00|9084.8|9079.8|9085.9|9083.5|9086.3|9083.9|9082.7|9079.6|1370
1600124400000|2020-09-14 23:00:00|9086|9083.6|9085.6|9083.2|9086.5|9084.2|9084.7|9082.3|1162
1600128000000|2020-09-15 00:00:00|9085.7|9083.3|9084.2|9082.7|9090.2|9087.8|9084|9081.6|2430
1600131600000|2020-09-15 01:00:00|9084.6|9082.2|9079.7|9077.3|9086.9|9084.8|9078|9076|2927
1600135200000|2020-09-15 02:00:00|9079.6|9077.2|9075.2|9073.7|9080.1|9077.7|9074.2|9071.9|2448
1600138800000|2020-09-15 03:00:00|9075.1|9073.6|9071.1|9069.6|9075.4|9073.7|9068.4|9066.5|2114
1600142400000|2020-09-15 04:00:00|9071.5|9070|9068.6|9067.1|9072.2|9070.5|9067|9065.4|1791
1600146000000|2020-09-15 05:00:00|9068.5|9067|9064.8|9062.4|9068.8|9067|9062.6|9060.8|2145
1600149600000|2020-09-15 06:00:00|9064.3|9061.9|9067|9065.5|9071.9|9070.1|9062.7|9060.9|3812
1600153200000|2020-09-15 07:00:00|9066.9|9065.4|9069.5|9067.1|9071.7|9069.6|9054.8|9053.2|5321
1600156800000|2020-09-15 08:00:00|9069.6|9067.2|9063.1|9060.7|9069.7|9067.4|9057.5|9055.8|4254
1600160400000|2020-09-15 09:00:00|9063.2|9060.8|9071.3|9068.9|9071.5|9069.9|9058.6|9056.9|4232
1600164000000|2020-09-15 10:00:00|9070.9|9069.4|9055.3|9052.9|9072.3|9070.4|9054.5|9052.7|3728
1600167600000|2020-09-15 11:00:00|9054.9|9053.4|9057|9055.5|9060.9|9059.1|9052.1|9050.2|4368
1600171200000|2020-09-15 12:00:00|9056.8|9055.3|9068|9066.5|9077.8|9075.7|9054.3|9052.3|5185
1600174800000|2020-09-15 13:00:00|9068.2|9066.7|9068|9066.5|9080.3|9078.8|9061.6|9060.1|5752
1600178400000|2020-09-15 14:00:00|9068.4|9066.9|9080.2|9078.7|9086|9084.5|9068.4|9066.9|6799
1600182000000|2020-09-15 15:00:00|9080.4|9078.9|9086.6|9085.1|9087.2|9085.7|9080.4|9078.8|4134
1600185600000|2020-09-15 16:00:00|9086.5|9085|9082.2|9080.7|9086.8|9085.3|9081.5|9080|2453
1600189200000|2020-09-15 17:00:00|9082.3|9080.8|9084.6|9083.1|9085|9083.5|9080.4|9078.9|2838
1600192800000|2020-09-15 18:00:00|9084.5|9083|9080.2|9078.7|9086.9|9085.4|9080.1|9078.6|2764
1600196400000|2020-09-15 19:00:00|9080.1|9078.6|9081.7|9080.2|9084.5|9083|9078.5|9077|2545
1600200000000|2020-09-15 20:00:00|9081.8|9080.3|9082.5|9080.1|9084.1|9082.1|9079.6|9077.6|1764
1600203600000|2020-09-15 21:00:00|9082.8|9080.4|9085.5|9080.5|9087.2|9082.2|9081.5|9076.5|1583
1600207200000|2020-09-15 22:00:00|9085.7|9080.7|9082.8|9080.4|9085.7|9081.3|9080.3|9076.3|2054
1600210800000|2020-09-15 23:00:00|9082.4|9080|9087.6|9085.2|9087.9|9085.9|9081.9|9079.5|1295
1600214400000|2020-09-16 00:00:00|9087.7|9085.3|9092.9|9090.5|9094.8|9092.5|9085.2|9082.8|3745
1600218000000|2020-09-16 01:00:00|9093|9090.6|9085.9|9083.5|9095.3|9093.4|9085.2|9083|2847
1600221600000|2020-09-16 02:00:00|9085.8|9083.4|9080.7|9079.2|9087.5|9085.6|9080.2|9078.5|2373
1600225200000|2020-09-16 03:00:00|9081.2|9078.8|9080.8|9078.4|9081.7|9080.2|9078.7|9076.7|1751
1600228800000|2020-09-16 04:00:00|9080.7|9078.3|9079.6|9077.2|9082|9080|9079|9077|1224
1600232400000|2020-09-16 05:00:00|9079.7|9077.3|9081.6|9079.2|9084.5|9082.4|9076.6|9074.7|1524
1600236000000|2020-09-16 06:00:00|9081.7|9079.3|9077.7|9076.2|9085.4|9083.4|9075.8|9073.8|2850
1600239600000|2020-09-16 07:00:00|9077.8|9076.3|9071.2|9068.8|9079|9077.1|9067.6|9065.9|4011
1600243200000|2020-09-16 08:00:00|9071.1|9068.7|9071.1|9068.7|9073.2|9071.4|9063.8|9062.1|3606
1600246800000|2020-09-16 09:00:00|9071.2|9068.8|9061.2|9058.8|9072|9070.3|9057|9055.1|3896
1600250400000|2020-09-16 10:00:00|9061.1|9058.7|9061|9058.6|9066.4|9064.4|9055.7|9053.8|4565
1600254000000|2020-09-16 11:00:00|9060.8|9058.4|9063.9|9061.5|9067|9065.1|9058.3|9056.2|3601
1600257600000|2020-09-16 12:00:00|9063.8|9061.4|9070.8|9068.4|9079.4|9077.1|9056.6|9054.6|5520
1600261200000|2020-09-16 13:00:00|9070.7|9068.3|9076.2|9073.8|9078.6|9076.7|9059.6|9057.4|5912
1600264800000|2020-09-16 14:00:00|9076.3|9073.9|9079.6|9078.1|9095.1|9093|9072.5|9070.8|8531
1600268400000|2020-09-16 15:00:00|9079.5|9078|9082.3|9080.8|9084.1|9082.3|9074.1|9072.6|5670
1600272000000|2020-09-16 16:00:00|9082.9|9080.5|9082|9080.5|9085.1|9083.6|9078.9|9077.4|3003
1600275600000|2020-09-16 17:00:00|9081.9|9080.4|9088.9|9083.9|9091.2|9087.1|9079.2|9077.7|4522
1600279200000|2020-09-16 18:00:00|9088.7|9083.7|9105.4|9103.9|9112.1|9109.7|9065.2|9062.8|13716
1600282800000|2020-09-16 19:00:00|9105.2|9103.7|9104.2|9101.8|9111.8|9109.4|9097|9094.6|9105
1600286400000|2020-09-16 20:00:00|9104.5|9102.1|9095.7|9093.3|9105.8|9103.6|9094.6|9092.6|2957
1600290000000|2020-09-16 21:00:00|9096.1|9093.1|9098.6|9093.6|9101.9|9096.9|9094.1|9089.1|2023
1600293600000|2020-09-16 22:00:00|9098.4|9093.4|9099.1|9096.7|9100.9|9097.8|9096.4|9091.8|2202
1600297200000|2020-09-16 23:00:00|9099.2|9096.8|9106.8|9104.4|9107.8|9105.7|9098.9|9096.5|1857
1600300800000|2020-09-17 00:00:00|9106.7|9104.3|9120.9|9118.5|9123.7|9121.5|9106.2|9104.3|4553
1600304400000|2020-09-17 01:00:00|9120.8|9118.4|9128.6|9126.2|9129.7|9127.3|9110|9107.6|5525
1600308000000|2020-09-17 02:00:00|9128.5|9126.1|9123.5|9121.1|9130.2|9127.8|9122.9|9120.5|4524
1600311600000|2020-09-17 03:00:00|9123.6|9121.2|9133.2|9130.8|9140.8|9138.4|9123.3|9121.2|4759
1600315200000|2020-09-17 04:00:00|9133.1|9130.7|9131.5|9129.1|9134.8|9132.9|9129.3|9127.6|2115
1600318800000|2020-09-17 05:00:00|9131.4|9129|9124|9121.6|9132.4|9130.3|9122.2|9120|3191
1600322400000|2020-09-17 06:00:00|9123.5|9121.1|9129.3|9127.8|9135.6|9133.9|9123.2|9121|6879
1600326000000|2020-09-17 07:00:00|9129.4|9127.9|9120.6|9118.2|9132.4|9130.4|9118.2|9116.3|6824
1600329600000|2020-09-17 08:00:00|9120.7|9118.3|9107.5|9105.1|9122.8|9120.6|9101.9|9099.6|6089
1600333200000|2020-09-17 09:00:00|9107.4|9105|9104|9101.6|9123.7|9122.2|9099.7|9097.3|5641
1600336800000|2020-09-17 10:00:00|9104.1|9101.7|9110.9|9108.5|9118|9115.6|9102.1|9100.3|5052
1600340400000|2020-09-17 11:00:00|9111|9108.6|9103.6|9101.2|9115.8|9113.6|9101.2|9099|5882
1600344000000|2020-09-17 12:00:00|9103.7|9101.3|9099.9|9097.5|9109.5|9108|9097.4|9095.8|5760
1600347600000|2020-09-17 13:00:00|9099.8|9097.4|9100.9|9098.5|9114.3|9112.1|9096.4|9094.8|6886
1600351200000|2020-09-17 14:00:00|9100.4|9098.9|9103.8|9102.3|9106.4|9104.4|9094.6|9092.6|7878
1600354800000|2020-09-17 15:00:00|9103.7|9102.2|9098.6|9097.1|9104.6|9103.1|9093.2|9091.1|4802
1600358400000|2020-09-17 16:00:00|9098.7|9097.2|9099.2|9097.7|9102.3|9100.6|9096.6|9095.1|3297
1600362000000|2020-09-17 17:00:00|9099.1|9097.6|9095.6|9094.1|9102.2|9100.5|9094.4|9092.4|2540
1600365600000|2020-09-17 18:00:00|9095.5|9094|9090.5|9089|9096.5|9095|9087.4|9085.6|2985
1600369200000|2020-09-17 19:00:00|9090.4|9088.9|9081.8|9080.3|9090.9|9089|9081.3|9079.4|2959
1600372800000|2020-09-17 20:00:00|9082.2|9079.8|9084.7|9082.1|9087.5|9085.2|9081.8|9079.8|2160
1600376400000|2020-09-17 21:00:00|9084.5|9081.9|9086.9|9081.9|9091|9086|9084.5|9080.3|1848
1600380000000|2020-09-17 22:00:00|9087.4|9082.4|9082.9|9080.5|9088|9083|9081.3|9078.9|1889
1600383600000|2020-09-17 23:00:00|9082.8|9080.4|9084.5|9082.1|9084.6|9082.2|9080.6|9078.7|1475
1600387200000|2020-09-18 00:00:00|9084.6|9082.2|9082.6|9080.2|9085.2|9082.8|9077.4|9075.4|2847
1600390800000|2020-09-18 01:00:00|9082.7|9080.3|9086|9083.6|9088.6|9086.7|9078.3|9076.4|3371
1600394400000|2020-09-18 02:00:00|9085.9|9083.5|9088.8|9087.3|9090.6|9088.8|9085|9083.1|2508
1600398000000|2020-09-18 03:00:00|9088.9|9087.4|9084.7|9083.2|9089.7|9087.8|9083|9080.9|1887
1600401600000|2020-09-18 04:00:00|9084.6|9083.1|9086|9083.6|9086.8|9084.9|9083.5|9081.6|1731
1600405200000|2020-09-18 05:00:00|9086.2|9083.8|9084.5|9082.1|9088.4|9086.6|9084|9081.9|2380
1600408800000|2020-09-18 06:00:00|9084.4|9082|9080.8|9079.3|9087.8|9085.9|9078|9076.1|4401
1600412400000|2020-09-18 07:00:00|9080.9|9079.4|9086.4|9084.9|9087.2|9085.6|9075.8|9074.2|5177
1600416000000|2020-09-18 08:00:00|9086.3|9084.8|9085.3|9082.9|9090.3|9088.2|9081|9079.3|4475
1600419600000|2020-09-18 09:00:00|9085.4|9083|9081|9079.5|9088.8|9087.3|9076.8|9075.3|4620
1600423200000|2020-09-18 10:00:00|9080.9|9079.4|9095.6|9093.2|9100.9|9098.7|9080.8|9079.1|4781
1600426800000|2020-09-18 11:00:00|9095.7|9093.3|9101.3|9098.9|9107.4|9105.4|9091.8|9089.9|4532
1600430400000|2020-09-18 12:00:00|9101.5|9099.1|9096.1|9093.7|9107.9|9106.1|9095.6|9093.7|5427
1600434000000|2020-09-18 13:00:00|9096|9093.6|9110.9|9108.5|9111|9108.6|9092|9089.8|5654
1600437600000|2020-09-18 14:00:00|9111|9108.6|9096.3|9094.8|9114.7|9112.8|9091.2|9089.3|7412
1600441200000|2020-09-18 15:00:00|9096.9|9094.5|9097|9095.5|9099.5|9097.9|9089.3|9087.8|4731
1600444800000|2020-09-18 16:00:00|9097.5|9096|9093.2|9090.8|9099.4|9097.9|9089.9|9087.8|3341
1600448400000|2020-09-18 17:00:00|9092.7|9091.2|9100.3|9098.8|9106.3|9104.8|9092.4|9090.9|4672
1600452000000|2020-09-18 18:00:00|9100.2|9098.7|9101.2|9099.7|9103.4|9101.9|9097.8|9096.3|3131
1600455600000|2020-09-18 19:00:00|9101.3|9099.8|9106.1|9104.6|9108.4|9106.7|9101.1|9099.6|2981
1600459200000|2020-09-18 20:00:00|9106.2|9104.7|9114.6|9112.2|9115.4|9113|9105.9|9104|1930
1600632000000|2020-09-20 20:00:00|9111.7|9100.7|9111.5|9100.5|9112.8|9101.8|9108|9100.1|113
1600635600000|2020-09-20 21:00:00|9112.2|9101.2|9111.6|9106.6|9120.8|9113.3|9105.1|9099.1|1658
1600639200000|2020-09-20 22:00:00|9112.5|9107.5|9106|9103.6|9113.9|9110.2|9104.3|9101.9|3217
1600642800000|2020-09-20 23:00:00|9105.9|9103.5|9112.2|9109.8|9114.1|9111.7|9105.9|9103.5|2153
1600646400000|2020-09-21 00:00:00|9112.3|9109.9|9104.5|9102.1|9116|9114|9103.6|9101.2|2208
1600650000000|2020-09-21 01:00:00|9104.4|9102|9106|9103.6|9108.1|9105.7|9102|9099.6|2180
1600653600000|2020-09-21 02:00:00|9106.2|9103.8|9101.9|9099.5|9106.6|9104.2|9100.2|9098|2313
1600657200000|2020-09-21 03:00:00|9102|9099.6|9099.6|9097.2|9103|9101.3|9098|9095.8|1435
1600660800000|2020-09-21 04:00:00|9099.7|9097.3|9099.1|9097.6|9099.8|9097.8|9096.2|9094.3|1236
1600664400000|2020-09-21 05:00:00|9099.2|9097.7|9101.4|9099|9103.8|9101.9|9096.6|9094.6|2140
1600668000000|2020-09-21 06:00:00|9101.5|9099.1|9105.3|9103.8|9107.4|9105.6|9099.7|9097.6|3843
1600671600000|2020-09-21 07:00:00|9105.4|9103.9|9105.9|9104.4|9111.7|9110|9087.7|9085.7|7426
1600675200000|2020-09-21 08:00:00|9105.8|9104.3|9136.2|9133.8|9140|9137.9|9105.7|9104.2|7330
1600678800000|2020-09-21 09:00:00|9136.3|9133.9|9151.2|9148.8|9155.8|9153.8|9136|9133.9|6260
1600682400000|2020-09-21 10:00:00|9151.3|9148.9|9137.5|9136|9154.1|9151.8|9135.2|9133.4|5304
1600686000000|2020-09-21 11:00:00|9137.9|9135.5|9127|9125.5|9143.6|9141.7|9126.1|9124.5|4772
1600689600000|2020-09-21 12:00:00|9126.9|9125.4|9144|9141.6|9147.6|9146.1|9124.6|9122.6|5502
1600693200000|2020-09-21 13:00:00|9143.4|9141.9|9159.1|9157.6|9159.2|9157.7|9134.2|9132.4|8023
1600696800000|2020-09-21 14:00:00|9159|9157.5|9160.8|9159.3|9163.4|9161.4|9148|9146.4|7867
1600700400000|2020-09-21 15:00:00|9160.5|9159|9164.7|9162.3|9172.2|9170.4|9156.6|9155.1|6008
1600704000000|2020-09-21 16:00:00|9164.2|9162.7|9162.5|9160.1|9170.2|9168.7|9160.5|9158.7|4078
1600707600000|2020-09-21 17:00:00|9162.4|9160|9152.7|9151.2|9165.2|9163.7|9151.8|9150.3|3504
1600711200000|2020-09-21 18:00:00|9152.8|9151.3|9152.4|9150.9|9157|9155.5|9151.1|9149.4|2717
1600714800000|2020-09-21 19:00:00|9152.5|9151|9150.3|9148.8|9153.5|9151.4|9141.6|9139.8|3424
1600718400000|2020-09-21 20:00:00|9150.2|9148.7|9146.6|9144.2|9152.7|9150.6|9145.4|9143|1943
1600722000000|2020-09-21 21:00:00|9147.6|9142.6|9148.9|9143.9|9151.5|9146.5|9142|9137|3014
1600725600000|2020-09-21 22:00:00|9149|9144|9151.4|9149|9152|9149.6|9147.3|9142.3|1789
1600729200000|2020-09-21 23:00:00|9151.5|9149.1|9154.9|9152.5|9155|9152.6|9150.4|9148|1428
1600732800000|2020-09-22 00:00:00|9155|9152.6|9151.6|9149.2|9161.7|9159.3|9150|9148|3097
1600736400000|2020-09-22 01:00:00|9151.5|9149.1|9153.2|9150.8|9160|9157.6|9149.6|9147.2|3608
1600740000000|2020-09-22 02:00:00|9153.3|9150.9|9150.7|9148.3|9155.2|9152.8|9150.5|9148.1|2141
1600743600000|2020-09-22 03:00:00|9150.8|9148.4|9147.1|9144.7|9153.3|9150.9|9145.6|9143.5|2293
1600747200000|2020-09-22 04:00:00|9147|9144.6|9145.4|9143|9148|9145.6|9144.5|9142.5|1396
1600750800000|2020-09-22 05:00:00|9145.2|9142.8|9154.5|9152.1|9156|9153.6|9144.7|9142.8|2347
1600754400000|2020-09-22 06:00:00|9154.4|9152|9160.1|9157.7|9164.4|9162.4|9151.3|9148.9|5184
1600758000000|2020-09-22 07:00:00|9160.3|9157.9|9170.7|9169.2|9174.8|9172.4|9155.7|9153.7|7391
1600761600000|2020-09-22 08:00:00|9170.6|9169.1|9154.8|9153.3|9173.2|9171.4|9150.7|9148.5|7130
1600765200000|2020-09-22 09:00:00|9154.9|9153.4|9166.1|9163.7|9170.9|9169|9153.9|9151.9|6042
1600768800000|2020-09-22 10:00:00|9166|9163.6|9146.7|9144.3|9167.3|9165.3|9137.7|9135.4|5652
1600772400000|2020-09-22 11:00:00|9146.8|9144.4|9152.5|9150.1|9154.7|9152.9|9145.2|9143.2|4901
1600776000000|2020-09-22 12:00:00|9152.4|9150|9155.8|9153.4|9161.5|9159.7|9149|9147.5|6390
1600779600000|2020-09-22 13:00:00|9155.9|9153.5|9170.5|9168.1|9174|9172.1|9148|9146|6919
1600783200000|2020-09-22 14:00:00|9170.3|9167.9|9195.3|9193.8|9196.7|9194.6|9168.5|9166.6|7728
1600786800000|2020-09-22 15:00:00|9195.2|9193.7|9200.3|9198.8|9203.8|9202.3|9185.7|9184.2|7506
1600790400000|2020-09-22 16:00:00|9201|9199.5|9205.9|9204.4|9208.6|9207.1|9194.7|9192.8|5210
1600794000000|2020-09-22 17:00:00|9206|9204.5|9200|9198.5|9206.6|9205.1|9196.8|9195.3|3679
1600797600000|2020-09-22 18:00:00|9200.1|9198.6|9199.7|9198.2|9201.9|9200.2|9196.6|9195.1|2896
1600801200000|2020-09-22 19:00:00|9199.8|9198.3|9193.4|9191.9|9201.3|9199.8|9193.4|9191.8|2457
1600804800000|2020-09-22 20:00:00|9193.6|9192.1|9199.3|9196.9|9200.1|9197.7|9192.2|9190.6|1556
1600808400000|2020-09-22 21:00:00|9200.1|9195.5|9198.6|9193.6|9201.6|9196.6|9195.6|9190.6|1803
1600812000000|2020-09-22 22:00:00|9198.8|9193.8|9201.5|9199.1|9203.2|9200.8|9198.5|9193.8|1547
1600815600000|2020-09-22 23:00:00|9201.4|9199|9202.2|9199.8|9202.4|9200.4|9197.9|9195.5|1664
1600819200000|2020-09-23 00:00:00|9201.7|9200.2|9212.9|9210.5|9217.9|9215.5|9199.7|9197.3|4090
1600822800000|2020-09-23 01:00:00|9212.8|9210.4|9210.5|9208.1|9219.7|9217.7|9208.2|9206.2|4127
1600826400000|2020-09-23 02:00:00|9210.6|9208.2|9213.4|9211|9216.5|9214.2|9208|9205.6|3562
1600830000000|2020-09-23 03:00:00|9213.5|9211.1|9211.4|9209.9|9216.5|9214.4|9208.7|9206.7|3215
1600833600000|2020-09-23 04:00:00|9211.5|9210|9214.5|9212.1|9217.7|9215.6|9211.5|9209.6|2411
1600837200000|2020-09-23 05:00:00|9214.6|9212.2|9210.6|9208.2|9214.8|9212.8|9209.4|9207.3|2136
1600840800000|2020-09-23 06:00:00|9210.5|9208.1|9209.5|9207.1|9224|9222|9208.4|9206|5115
1600844400000|2020-09-23 07:00:00|9209|9207.5|9201.9|9199.5|9216.2|9213.8|9199.4|9197|6461
1600848000000|2020-09-23 08:00:00|9201.6|9199.2|9201|9198.6|9211.9|9209.5|9199.3|9197.2|5206
1600851600000|2020-09-23 09:00:00|9201.1|9198.7|9193.6|9191.2|9202.3|9200.3|9190.7|9188.8|5309
1600855200000|2020-09-23 10:00:00|9193.7|9191.3|9205.8|9203.4|9206.3|9204|9190.9|9189|3931
1600858800000|2020-09-23 11:00:00|9205.7|9203.3|9214.5|9213|9214.8|9213|9200.1|9197.9|4144
1600862400000|2020-09-23 12:00:00|9214.4|9212.9|9213|9210.6|9217.4|9215.7|9208.9|9207|5276
1600866000000|2020-09-23 13:00:00|9212.9|9210.5|9225.1|9222.7|9225.2|9223.1|9206.9|9204.9|6602
1600869600000|2020-09-23 14:00:00|9225|9222.6|9237.5|9236|9243.8|9242.3|9224.7|9222.5|6618
1600873200000|2020-09-23 15:00:00|9237.4|9235.9|9233.3|9231.8|9238.7|9237.2|9223|9221.3|5225
1600876800000|2020-09-23 16:00:00|9233.4|9231.9|9228.1|9226.6|9236.4|9234.8|9222.9|9221.4|4094
1600880400000|2020-09-23 17:00:00|9228.5|9227|9233.2|9231.7|9234.9|9233.4|9227.5|9226|2856
1600884000000|2020-09-23 18:00:00|9233.3|9231.8|9242.6|9241.1|9244|9242.5|9232.9|9231.4|3485
1600887600000|2020-09-23 19:00:00|9242.7|9241.2|9236.5|9235|9244.8|9242.7|9235.5|9234|4894
1600891200000|2020-09-23 20:00:00|9236.8|9235.3|9241.9|9239.5|9242.2|9239.5|9236.6|9234.6|2070
1600894800000|2020-09-23 21:00:00|9243.2|9239|9240|9235|9245.2|9242.4|9237.5|9232.5|2332
1600898400000|2020-09-23 22:00:00|9239.6|9234.6|9242.2|9239.8|9244.6|9242.2|9238.7|9234.6|2126
1600902000000|2020-09-23 23:00:00|9241.6|9239.2|9243|9240.6|9246.7|9244.3|9241.3|9238.9|2599
1600905600000|2020-09-24 00:00:00|9243.1|9240.7|9223|9220.6|9243.1|9240.7|9217.5|9215.1|4781
1600909200000|2020-09-24 01:00:00|9222.9|9220.5|9227.9|9225.5|9228.2|9226.2|9217|9214.8|3298
1600912800000|2020-09-24 02:00:00|9227.8|9225.4|9230.4|9228|9232|9230|9225.6|9223.5|3125
1600916400000|2020-09-24 03:00:00|9230.5|9228.1|9232.2|9229.8|9233.7|9232|9228.1|9226.2|2310
1600920000000|2020-09-24 04:00:00|9232.4|9230|9235.3|9233.8|9236.3|9234.5|9230.7|9228.8|2093
1600923600000|2020-09-24 05:00:00|9235.8|9233.4|9235.4|9233|9240.9|9238.5|9233|9230.6|2873
1600927200000|2020-09-24 06:00:00|9235.1|9233.6|9242.1|9239.7|9244.5|9242.5|9232.8|9230.9|4999
1600930800000|2020-09-24 07:00:00|9241.5|9240|9243.3|9240.9|9246.4|9244.3|9233.9|9231.9|6349
1600934400000|2020-09-24 08:00:00|9243.5|9241.1|9247.6|9246.1|9258.7|9256.6|9242.2|9240|5652
1600938000000|2020-09-24 09:00:00|9247.5|9246|9259.3|9256.9|9270.7|9268.6|9243.5|9241.5|5540
1600941600000|2020-09-24 10:00:00|9259.2|9256.8|9254|9251.6|9263.6|9261.6|9248.5|9246.3|5809
1600945200000|2020-09-24 11:00:00|9253.9|9251.5|9258.1|9256.6|9263.6|9261.9|9247.7|9245.7|5152
1600948800000|2020-09-24 12:00:00|9258.2|9256.7|9258.1|9255.7|9269.1|9266.8|9247.8|9245.9|6688
1600952400000|2020-09-24 13:00:00|9258.2|9255.8|9263.8|9261.4|9269.3|9267.5|9252.8|9250.8|7695
1600956000000|2020-09-24 14:00:00|9264|9261.6|9279.4|9277.9|9281|9279.5|9253.6|9252.1|8431
1600959600000|2020-09-24 15:00:00|9279.7|9278.2|9264.8|9263.3|9281.2|9279.6|9263.8|9262.3|5940
1600963200000|2020-09-24 16:00:00|9264.7|9263.2|9263.9|9262.4|9268.1|9266.6|9259.7|9258.2|4413
1600966800000|2020-09-24 17:00:00|9263.8|9262.3|9254.7|9253.2|9264.3|9262.6|9250.2|9248.7|4343
1600970400000|2020-09-24 18:00:00|9254.6|9253.1|9264.7|9263.2|9265.6|9264.1|9253.9|9252.4|3453
1600974000000|2020-09-24 19:00:00|9264.6|9263.1|9265.9|9264.4|9272|9270|9264|9262.5|4119
1600977600000|2020-09-24 20:00:00|9266|9264.5|9269.3|9266.9|9274.3|9271.9|9262.9|9260.5|2015
1600981200000|2020-09-24 21:00:00|9269|9266.6|9264.7|9259.7|9270.8|9266.7|9261.4|9256.4|2756
1600984800000|2020-09-24 22:00:00|9265|9260|9268.2|9265.8|9270.1|9267.7|9264.7|9259.7|2155
1600988400000|2020-09-24 23:00:00|9268.4|9266|9269|9266.6|9270.2|9267.8|9265.3|9263.2|1416
1600992000000|2020-09-25 00:00:00|9268.7|9266.3|9271.9|9269.5|9274|9272|9267.2|9264.8|2660
1600995600000|2020-09-25 01:00:00|9272|9269.6|9270.3|9268.8|9278.1|9275.7|9268.1|9266.1|2959
1600999200000|2020-09-25 02:00:00|9270.2|9268.7|9269.7|9267.3|9273.1|9271.3|9268.4|9266.4|2099
1601002800000|2020-09-25 03:00:00|9269.8|9267.4|9271|9269.5|9272.6|9270.7|9266.7|9264.6|1748
1601006400000|2020-09-25 04:00:00|9271.3|9268.9|9265.6|9263.2|9272.3|9270.4|9265.5|9263.1|1560
1601010000000|2020-09-25 05:00:00|9266.2|9264.1|9267.2|9264.8|9268.1|9266.1|9263.4|9261|1772
1601013600000|2020-09-25 06:00:00|9267.4|9265|9258.7|9256.3|9269.6|9267.2|9256.2|9254.2|4066
1601017200000|2020-09-25 07:00:00|9258.9|9256.5|9253.4|9251|9268.9|9266.9|9252.7|9250.7|6095
1601020800000|2020-09-25 08:00:00|9252.9|9251.4|9270.2|9267.8|9271.4|9269.4|9251.8|9249.4|5018
1601024400000|2020-09-25 09:00:00|9270.4|9268|9279.2|9276.8|9282.4|9280.7|9269.1|9267.3|5086
1601028000000|2020-09-25 10:00:00|9279.3|9276.9|9277.9|9275.5|9283.1|9281.6|9273|9271.1|5072
1601031600000|2020-09-25 11:00:00|9277.7|9275.3|9284.3|9282.8|9287.1|9285.5|9276.1|9274.6|5656
1601035200000|2020-09-25 12:00:00|9284.2|9282.7|9279.4|9277.9|9286.1|9283.6|9273.9|9271.9|5062
1601038800000|2020-09-25 13:00:00|9279.3|9277.8|9288.2|9286.7|9291.2|9289.5|9279.3|9277.8|5874
1601042400000|2020-09-25 14:00:00|9288|9286.5|9292.3|9290.8|9297.4|9295.6|9282.3|9280.6|7528
1601046000000|2020-09-25 15:00:00|9292.2|9290.7|9292.3|9290.8|9297|9295.5|9287.4|9285.9|4508
1601049600000|2020-09-25 16:00:00|9292.2|9290.7|9294.5|9293|9294.9|9293.4|9286.6|9285.1|4024
1601053200000|2020-09-25 17:00:00|9294.6|9293.1|9290.4|9288.9|9297.2|9295.7|9289.3|9287.8|2568
1601056800000|2020-09-25 18:00:00|9290.3|9288.8|9289.5|9288|9293|9291.5|9286.8|9285.3|2410
1601060400000|2020-09-25 19:00:00|9289.6|9288.1|9289.6|9288.1|9289.8|9288.3|9283.5|9282|2598
1601064000000|2020-09-25 20:00:00|9289.7|9288.2|9292|9287|9294.4|9292.5|9286.6|9281.6|2572
1601236800000|2020-09-27 20:00:00|9292.7|9281.7|9288.3|9281.7|9296.7|9289.5|9280.2|9272.9|112
1601240400000|2020-09-27 21:00:00|9289.5|9278.5|9290.1|9285.1|9294.5|9286.6|9285.8|9276.9|1400
1601244000000|2020-09-27 22:00:00|9290.5|9285.5|9284.9|9282.5|9293.8|9288.8|9281.1|9278.2|2952
1601247600000|2020-09-27 23:00:00|9285|9282.6|9284.9|9282.5|9286.9|9284.5|9283.5|9281.2|1643
1601251200000|2020-09-28 00:00:00|9284.8|9282.4|9292.8|9290.4|9294.4|9292.4|9284.2|9282|3869
1601254800000|2020-09-28 01:00:00|9292.9|9290.5|9290.2|9287.8|9293.4|9291|9288.9|9287.1|2530
1601258400000|2020-09-28 02:00:00|9290.3|9287.9|9288.3|9285.9|9291|9289|9285.5|9283.5|2094
1601262000000|2020-09-28 03:00:00|9288.2|9285.8|9286.3|9283.9|9291.5|9289.6|9285.4|9283.6|1791
1601265600000|2020-09-28 04:00:00|9286.2|9283.8|9287.6|9286.1|9288.7|9286.7|9284.2|9282.3|1585
1601269200000|2020-09-28 05:00:00|9287.7|9286.2|9292.3|9289.9|9294.9|9292.5|9286.6|9284.7|1600
1601272800000|2020-09-28 06:00:00|9292.4|9290|9290|9288.5|9296.6|9294.9|9288.6|9286.8|3867
1601276400000|2020-09-28 07:00:00|9290.1|9288.6|9286.6|9284.2|9295.6|9294.1|9285.9|9284.2|5458
1601280000000|2020-09-28 08:00:00|9286.5|9284.1|9270.5|9269|9288.8|9287.3|9268.9|9266.9|6368
1601283600000|2020-09-28 09:00:00|9270.6|9269.1|9273.7|9272.2|9275.7|9274.2|9264.3|9262.7|4535
1601287200000|2020-09-28 10:00:00|9273.8|9272.3|9261.8|9260.3|9273.9|9272.4|9258.9|9257.4|4198
1601290800000|2020-09-28 11:00:00|9261.7|9260.2|9262.1|9260.6|9265.7|9263.9|9256.4|9254.7|4333
1601294400000|2020-09-28 12:00:00|9262.3|9260.8|9272.7|9271.2|9273.2|9271.2|9260.3|9258.8|5054
1601298000000|2020-09-28 13:00:00|9272.5|9271|9273.5|9272|9279.6|9278|9266.9|9265.4|5096
1601301600000|2020-09-28 14:00:00|9273.4|9271.9|9276.1|9273.7|9288|9286.1|9271.2|9269.7|6891
1601305200000|2020-09-28 15:00:00|9275.7|9274.2|9248.6|9246.2|9278.1|9276.3|9247.8|9245.4|5266
1601308800000|2020-09-28 16:00:00|9248.5|9246.1|9246.5|9245|9252|9250.5|9243|9241.3|3642
1601312400000|2020-09-28 17:00:00|9246.6|9245.1|9246.1|9244.6|9250.5|9249|9244.8|9243.3|2288
1601316000000|2020-09-28 18:00:00|9246.2|9244.7|9247.2|9245.7|9249.5|9248|9243.1|9241.6|2511
1601319600000|2020-09-28 19:00:00|9247.1|9245.6|9243.5|9242|9250.5|9248.6|9243.4|9241.6|2811
1601323200000|2020-09-28 20:00:00|9243.8|9242.3|9250|9245|9250.7|9246.6|9241.9|9239.9|1646
1601326800000|2020-09-28 21:00:00|9250.9|9245.9|9250.3|9245.3|9253.6|9248.6|9246.1|9241.1|1686
1601330400000|2020-09-28 22:00:00|9250.1|9245.1|9246.2|9243.8|9252|9247.7|9246|9243|2194
1601334000000|2020-09-28 23:00:00|9246|9243.6|9240|9237.6|9247.9|9245.8|9237.8|9235.9|1861
1601337600000|2020-09-29 00:00:00|9240.6|9238.2|9241.3|9238.9|9241.5|9239.4|9235|9232.8|2417
1601341200000|2020-09-29 01:00:00|9241.4|9239|9243.7|9242.2|9245.6|9243.6|9239.2|9236.8|2005
1601344800000|2020-09-29 02:00:00|9243.8|9242.3|9244.8|9242.4|9245.5|9243.6|9240.5|9239|1569
1601348400000|2020-09-29 03:00:00|9244.3|9242.8|9239.6|9237.2|9244.6|9242.9|9238.5|9236.6|1731
1601352000000|2020-09-29 04:00:00|9239.1|9236.7|9241.3|9239.8|9243.8|9241.9|9237.6|9235.7|1458
1601355600000|2020-09-29 05:00:00|9241.2|9239.7|9243.9|9242.4|9246.1|9244.2|9241|9239.1|1961
1601359200000|2020-09-29 06:00:00|9244.4|9242|9236.9|9234.5|9246.6|9244.9|9234.3|9232.5|4368
1601362800000|2020-09-29 07:00:00|9236.7|9235.2|9236.7|9235.2|9248.2|9246.7|9235.6|9234.1|5570
1601366400000|2020-09-29 08:00:00|9237|9235.5|9231.5|9229.1|9246.4|9244.9|9230.5|9228.4|5202
1601370000000|2020-09-29 09:00:00|9231.6|9229.2|9227.7|9226.2|9233.9|9232.4|9223.7|9221.7|4777
1601373600000|2020-09-29 10:00:00|9227.8|9226.3|9222.5|9221|9235.3|9233.8|9222.5|9220.8|4183
1601377200000|2020-09-29 11:00:00|9222.6|9221.1|9222.9|9220.5|9225.3|9223.8|9215.1|9213.2|5019
1601380800000|2020-09-29 12:00:00|9222.5|9221|9219.8|9217.4|9229.5|9227.7|9218.3|9216.8|4558
1601384400000|2020-09-29 13:00:00|9219.6|9217.2|9204.6|9202.2|9225.9|9223.9|9202.2|9200.3|5226
1601388000000|2020-09-29 14:00:00|9204.7|9202.3|9215.9|9213.5|9220.6|9219.1|9194.1|9192|7745
1601391600000|2020-09-29 15:00:00|9215.8|9213.4|9217.3|9214.9|9221.3|9219.8|9206.9|9205|5465
1601395200000|2020-09-29 16:00:00|9216.8|9215.3|9195.4|9193|9222.6|9220.6|9192|9189.6|4534
1601398800000|2020-09-29 17:00:00|9195|9193.5|9198.1|9196.6|9201.1|9199.3|9194.7|9192.6|2986
1601402400000|2020-09-29 18:00:00|9198|9196.5|9196.7|9194.3|9199.4|9197.5|9191.7|9189.9|2222
1601406000000|2020-09-29 19:00:00|9196.2|9194.7|9198.2|9196.7|9199.2|9197.4|9193.7|9191.8|2893
1601409600000|2020-09-29 20:00:00|9197.8|9196.3|9198.2|9193.2|9201.3|9199.4|9192|9189.6|1589
1601413200000|2020-09-29 21:00:00|9198.3|9193.3|9203.3|9198.3|9206.8|9201.8|9198.3|9193.3|1880
1601416800000|2020-09-29 22:00:00|9202.8|9197.8|9193|9190.6|9203.7|9198.7|9192.6|9190.2|1949
1601420400000|2020-09-29 23:00:00|9192.7|9190.3|9195.9|9193.5|9196.6|9194.6|9192.5|9190.1|1307
1601424000000|2020-09-30 00:00:00|9195.8|9193.4|9202.5|9200.1|9205.6|9203.2|9192.6|9190.2|2368
1601427600000|2020-09-30 01:00:00|9202.4|9200|9199.4|9197|9204.1|9202.2|9197.1|9194.9|2569
1601431200000|2020-09-30 02:00:00|9199.5|9197.1|9203.9|9201.5|9205.6|9203.2|9196.6|9194.5|3031
1601434800000|2020-09-30 03:00:00|9204|9201.6|9214.8|9212.4|9217.4|9215|9203.5|9201.6|3298
1601438400000|2020-09-30 04:00:00|9214.9|9212.5|9211.3|9209.8|9215|9212.7|9206|9204.5|1837
1601442000000|2020-09-30 05:00:00|9211.4|9209.9|9211.2|9208.8|9213.9|9212.2|9209|9207|2371
1601445600000|2020-09-30 06:00:00|9211.1|9208.7|9218.5|9216.1|9220.2|9218|9209|9206.8|4992
1601449200000|2020-09-30 07:00:00|9218.8|9216.4|9217.6|9215.2|9223.3|9221.4|9209.3|9207.3|6524
1601452800000|2020-09-30 08:00:00|9217.5|9215.1|9232.9|9230.5|9232.9|9230.6|9206|9203.9|6166
1601456400000|2020-09-30 09:00:00|9232.8|9230.4|9234.2|9231.8|9239.5|9237.4|9230.5|9229|5285
1601460000000|2020-09-30 10:00:00|9234.1|9231.7|9221.5|9219.1|9237.7|9235.3|9216.1|9214.3|5395
1601463600000|2020-09-30 11:00:00|9221|9219.5|9228.1|9226.6|9230.9|9229|9216|9214.1|5305
1601467200000|2020-09-30 12:00:00|9228|9226.5|9228.2|9225.8|9236.8|9234.9|9217.8|9216|5935
1601470800000|2020-09-30 13:00:00|9228.1|9225.7|9239.7|9237.3|9246|9243.7|9219.4|9217.4|6822
1601474400000|2020-09-30 14:00:00|9239.8|9237.4|9187.4|9185|9240.3|9238.7|9182.5|9180.1|10315
1601478000000|2020-09-30 15:00:00|9187.6|9185.2|9190.2|9188.7|9191.7|9189.8|9163.8|9161.4|9085
1601481600000|2020-09-30 16:00:00|9190.1|9188.6|9214.6|9213.1|9223.4|9221.6|9190.1|9188.2|6999
1601485200000|2020-09-30 17:00:00|9214.7|9213.2|9209.5|9208|9224|9222.4|9207.9|9206.1|4765
1601488800000|2020-09-30 18:00:00|9209.4|9207.9|9214.4|9212|9215.7|9214|9205.2|9203.3|4915
1601492400000|2020-09-30 19:00:00|9214.3|9211.9|9212.5|9211|9218.6|9216.8|9208.7|9206.7|5824
1601496000000|2020-09-30 20:00:00|9212.7|9210.3|9210.8|9208|9215.3|9212.9|9209.5|9207|2610
1601499600000|2020-09-30 21:00:00|9210.6|9208.1|9207.5|9202.5|9216.1|9211.1|9205.7|9200.7|2370
1601503200000|2020-09-30 22:00:00|9207.7|9202.7|9207.7|9205.3|9211.4|9208.6|9206.8|9202.6|1893
1601506800000|2020-09-30 23:00:00|9207.5|9205.1|9210.4|9208|9211.7|9209.3|9206.8|9204.8|1682
1601510400000|2020-10-01 00:00:00|9210.3|9207.9|9215|9212.6|9215.9|9213.7|9208.6|9206.2|2413
1601514000000|2020-10-01 01:00:00|9215.1|9212.7|9201.5|9199.1|9215.5|9213.1|9196.7|9194.3|3056
1601517600000|2020-10-01 02:00:00|9201.3|9198.9|9197.4|9195|9202.3|9199.9|9196.1|9193.7|1989
1601521200000|2020-10-01 03:00:00|9197.3|9194.9|9196.6|9194.2|9198.7|9196.3|9193.2|9190.8|1872
1601524800000|2020-10-01 04:00:00|9196.5|9194.1|9195.1|9192.7|9198.8|9196.8|9194.2|9191.9|1846
1601528400000|2020-10-01 05:00:00|9195.2|9192.8|9197.1|9194.7|9200.2|9198.1|9195|9192.7|2442
1601532000000|2020-10-01 06:00:00|9196.7|9194.3|9191.2|9189.7|9197.6|9195.2|9186.7|9185|4021
1601535600000|2020-10-01 07:00:00|9191.1|9189.6|9199.8|9197.4|9210.4|9208.1|9189.8|9187.9|6916
1601539200000|2020-10-01 08:00:00|9199.9|9197.5|9196.4|9194|9206.3|9203.9|9192.4|9190.2|6627
1601542800000|2020-10-01 09:00:00|9196.5|9193.9|9171.1|9168.7|9196.6|9194.5|9169|9167.5|6188
1601546400000|2020-10-01 10:00:00|9171|9169.5|9181.5|9180|9185.9|9184.2|9165.4|9163.9|4992
1601550000000|2020-10-01 11:00:00|9181.6|9180.1|9170.8|9169.3|9182.7|9181.2|9165.6|9164.1|7056
1601553600000|2020-10-01 12:00:00|9170.9|9169.4|9177.2|9175.7|9180.8|9178.9|9169.8|9167.8|5468
1601557200000|2020-10-01 13:00:00|9177.1|9175.6|9181|9176|9192.8|9191.3|9174.1|9172.4|7826
1601560800000|2020-10-01 14:00:00|9180.8|9175.8|9193.8|9192.3|9199.9|9198.4|9178.6|9173.6|7876
1601564400000|2020-10-01 15:00:00|9193.9|9192.4|9180.9|9179.4|9197.2|9195.7|9175.9|9174.4|5955
1601568000000|2020-10-01 16:00:00|9180.8|9179.3|9188.2|9186.7|9189.6|9188.1|9179.2|9177.7|4214
1601571600000|2020-10-01 17:00:00|9188.3|9186.8|9189.7|9188.2|9191.8|9190.3|9186.1|9184.6|2635
1601575200000|2020-10-01 18:00:00|9189.9|9188.4|9186.9|9185.4|9193.4|9191.9|9183.2|9181.7|3563
1601578800000|2020-10-01 19:00:00|9186.8|9185.3|9183.9|9182.4|9193|9191.5|9183.5|9182|3826
1601582400000|2020-10-01 20:00:00|9183.8|9182.3|9190.4|9185.4|9190.9|9185.9|9182.9|9181.4|1592
1601586000000|2020-10-01 21:00:00|9190.8|9185.8|9188.4|9183.4|9195.7|9191|9183.5|9178.5|1653
1601589600000|2020-10-01 22:00:00|9188.2|9183.2|9190.8|9188.4|9191.1|9188.7|9186.7|9182.5|1693
1601593200000|2020-10-01 23:00:00|9190.7|9188.3|9190.7|9188.3|9193.5|9191.5|9190.1|9187.8|1284
1601596800000|2020-10-02 00:00:00|9190.8|9188.4|9195.9|9194.4|9198.7|9196.3|9190.3|9188.3|2640
1601600400000|2020-10-02 01:00:00|9195.8|9194.3|9199.2|9196.8|9200.7|9198.9|9195.1|9193.2|2394
1601604000000|2020-10-02 02:00:00|9199.3|9196.9|9204.8|9202.4|9208.1|9205.7|9198|9196|2045
1601607600000|2020-10-02 03:00:00|9204.7|9202.3|9209.7|9207.3|9210.5|9209|9204|9202|2514
1601611200000|2020-10-02 04:00:00|9209.5|9208|9212|9209.6|9215|9212.6|9205.8|9204|2654
1601614800000|2020-10-02 05:00:00|9211.9|9209.5|9189.7|9187.3|9215.7|9213.3|9184.2|9182.5|7989
1601618400000|2020-10-02 06:00:00|9189.5|9188|9188.5|9186.1|9194.9|9192.9|9182.4|9180|7335
1601622000000|2020-10-02 07:00:00|9188.4|9186|9201.5|9199.1|9203.5|9201.9|9183.4|9181.3|7253
1601625600000|2020-10-02 08:00:00|9201.2|9199.7|9213.6|9211.2|9215.4|9213.7|9199.9|9198.1|7009
1601629200000|2020-10-02 09:00:00|9213.5|9211.1|9206.8|9205.3|9219.6|9218|9203.6|9202.1|5194
1601632800000|2020-10-02 10:00:00|9206.7|9205.2|9212.3|9210.8|9212.8|9211.3|9201.2|9199.6|4657
1601636400000|2020-10-02 11:00:00|9212.4|9210.9|9204.8|9202.4|9217.7|9216.2|9203.6|9202|5218
1601640000000|2020-10-02 12:00:00|9204.9|9202.5|9212.6|9210.2|9219.6|9217.7|9198.3|9195.9|7190
1601643600000|2020-10-02 13:00:00|9212.3|9210.8|9207.4|9205|9217.8|9216.3|9204.4|9202.8|6249
1601647200000|2020-10-02 14:00:00|9207.6|9205.2|9199.6|9198.1|9217.5|9216|9198.8|9197.3|6958
1601650800000|2020-10-02 15:00:00|9199.3|9197.8|9205.2|9203.7|9205.8|9204.3|9197.4|9195.5|5599
1601654400000|2020-10-02 16:00:00|9205.3|9203.8|9203.3|9201.8|9208.4|9206.9|9198.8|9197.3|4855
1601658000000|2020-10-02 17:00:00|9203.4|9201.9|9207.6|9206.1|9209.1|9207.6|9202|9200.5|3704
1601661600000|2020-10-02 18:00:00|9207.5|9206|9206.1|9204.6|9207.8|9206.3|9199.8|9198.3|3409
1601665200000|2020-10-02 19:00:00|9206.2|9204.7|9208|9205.6|9210.8|9209.2|9205.7|9203.9|2440
1601668800000|2020-10-02 20:00:00|9207.6|9206.1|9207.7|9202.7|9211.3|9207|9204.9|9199.9|2094
1601841600000|2020-10-04 20:00:00|9197.9|9191.5|9199.3|9191|9202.4|9195.9|9197.3|9186.3|113
1601845200000|2020-10-04 21:00:00|9199.9|9193.5|9197.4|9192.4|9203.6|9197.8|9194.4|9186.3|2515
1601848800000|2020-10-04 22:00:00|9198.5|9193.5|9179.8|9177.4|9203.5|9198.7|9178.4|9175.7|4035
1601852400000|2020-10-04 23:00:00|9179.5|9177.1|9181.8|9179.4|9184.5|9182.1|9163.2|9161.2|4588
1601856000000|2020-10-05 00:00:00|9181.6|9179.2|9180.4|9178|9188.3|9186|9172.8|9170.4|4130
1601859600000|2020-10-05 01:00:00|9180.3|9177.9|9172.3|9169.9|9184.8|9182.8|9169.1|9167.1|2658
1601863200000|2020-10-05 02:00:00|9172.4|9170|9170.2|9167.8|9173.9|9171.5|9166|9163.6|2406
1601866800000|2020-10-05 03:00:00|9170.3|9167.9|9170.8|9168.4|9172|9170|9167.8|9166.1|2035
1601870400000|2020-10-05 04:00:00|9170.7|9168.3|9174.7|9172.3|9174.8|9173|9169.2|9167.4|1482
1601874000000|2020-10-05 05:00:00|9174.6|9172.2|9174.2|9171.8|9176.4|9174.6|9171.7|9169.8|1551
1601877600000|2020-10-05 06:00:00|9174|9171.6|9181.9|9180.4|9182.6|9181.1|9173.7|9171.6|3362
1601881200000|2020-10-05 07:00:00|9182|9180.5|9178.5|9176.1|9184.3|9182.8|9172|9170.5|4906
1601884800000|2020-10-05 08:00:00|9178.1|9176.6|9165.7|9164.2|9182.2|9180.7|9164.4|9162.9|4673
1601888400000|2020-10-05 09:00:00|9165.6|9164.1|9161.6|9160.1|9167|9165.5|9156.8|9155.3|3829
1601892000000|2020-10-05 10:00:00|9161.5|9160|9166.3|9164.8|9172.3|9170.4|9160.9|9159.4|3220
1601895600000|2020-10-05 11:00:00|9166.4|9164.9|9164.6|9163.1|9170|9168.5|9160.1|9158.6|3601
1601899200000|2020-10-05 12:00:00|9164.7|9163.2|9163.9|9162.4|9167.4|9165.7|9160.6|9159.1|3371
1601902800000|2020-10-05 13:00:00|9163.6|9162.1|9152.9|9149.7|9164.8|9163.3|9149|9147.3|5266
1601906400000|2020-10-05 14:00:00|9152.7|9149.9|9151.8|9150.3|9158.3|9156.4|9145.9|9144.2|6377
1601910000000|2020-10-05 15:00:00|9151.9|9150.4|9155.8|9153.4|9159|9157|9150.9|9149.4|4331
1601913600000|2020-10-05 16:00:00|9155.7|9153.3|9156.6|9155.1|9159|9157.1|9152.1|9150.5|2766
1601917200000|2020-10-05 17:00:00|9157|9154.6|9159.3|9157.8|9159.7|9158|9156.2|9154.5|2486
1601920800000|2020-10-05 18:00:00|9159.4|9157.9|9161|9159.5|9164.1|9162.6|9157|9155.4|2433
1601924400000|2020-10-05 19:00:00|9161.1|9159.6|9154.6|9153.1|9161.2|9159.7|9154.3|9152.8|2565
1601928000000|2020-10-05 20:00:00|9154.7|9153.2|9156.9|9151.9|9157.2|9155.4|9147.1|9145.3|2198
1601931600000|2020-10-05 21:00:00|9157|9152|9157.1|9152.1|9159.9|9154.9|9155.3|9150.3|2025
1601935200000|2020-10-05 22:00:00|9157.7|9152.7|9153.1|9150.7|9157.8|9152.8|9152.3|9149.6|2063
1601938800000|2020-10-05 23:00:00|9153.2|9150.8|9152.3|9150.8|9155.6|9153.2|9151.2|9148.9|1440
1601942400000|2020-10-06 00:00:00|9152.4|9150.9|9149.5|9147.1|9154|9152|9147.3|9145.3|1786
1601946000000|2020-10-06 01:00:00|9149.4|9147|9153.3|9150.9|9153.9|9151.6|9148.4|9146.5|1763
1601949600000|2020-10-06 02:00:00|9153.4|9151|9151.6|9149.2|9155.1|9153.1|9150.8|9148.7|1342
1601953200000|2020-10-06 03:00:00|9151.7|9149.3|9148.9|9146.5|9152.8|9150.6|9144.5|9142.5|2076
1601956800000|2020-10-06 04:00:00|9148.8|9146.4|9150.4|9148|9150.8|9148.9|9147.5|9145.6|1158
1601960400000|2020-10-06 05:00:00|9150.3|9147.9|9149.2|9146.8|9150.8|9148.7|9146.5|9144.6|1765
1601964000000|2020-10-06 06:00:00|9149|9146.6|9149.7|9147.3|9154.5|9152.8|9145.7|9143.7|2963
1601967600000|2020-10-06 07:00:00|9149.8|9147.4|9150.9|9148.5|9154.5|9152.5|9138.4|9136.9|5008
1601971200000|2020-10-06 08:00:00|9151|9148.6|9149.7|9147.3|9154.7|9152.9|9147.5|9145.4|4825
1601974800000|2020-10-06 09:00:00|9149.6|9147.2|9149.2|9147.7|9152.3|9150.4|9143.9|9142.2|3555
1601978400000|2020-10-06 10:00:00|9149.1|9147.6|9150.6|9148.2|9154|9151.9|9144.3|9142.4|4090
1601982000000|2020-10-06 11:00:00|9150.5|9148.1|9137|9135.5|9152.5|9150.8|9134.2|9132.3|4068
1601985600000|2020-10-06 12:00:00|9136.9|9135.4|9145.9|9144.4|9147.9|9146|9134.1|9132.6|4968
1601989200000|2020-10-06 13:00:00|9146.3|9143.9|9151.7|9149.3|9154|9152|9134.2|9132.5|6220
1601992800000|2020-10-06 14:00:00|9151.6|9150.1|9143.1|9141.6|9152.7|9151|9139.6|9137.8|5998
1601996400000|2020-10-06 15:00:00|9143|9141.5|9154.5|9152.1|9155.1|9153.3|9138.3|9136.4|4204
1602000000000|2020-10-06 16:00:00|9154.4|9152|9151.1|9149.6|9157.6|9155.6|9149.7|9148.1|2990
1602003600000|2020-10-06 17:00:00|9151.3|9149.8|9155.3|9153.8|9161.6|9160.1|9151.2|9149.7|2469
1602007200000|2020-10-06 18:00:00|9155.2|9153.7|9166.2|9163.8|9178.8|9176.4|9146.2|9144.7|4866
1602010800000|2020-10-06 19:00:00|9166.5|9164.1|9169.7|9167.3|9181.2|9178.8|9164.5|9162.1|11102
1602014400000|2020-10-06 20:00:00|9169.6|9167.2|9181.3|9176.4|9181.7|9177|9166.1|9163.7|3599
1602018000000|2020-10-06 21:00:00|9182.6|9177.6|9185.4|9180.6|9185.5|9180.7|9180.6|9175.6|2282
1602021600000|2020-10-06 22:00:00|9185.3|9180.5|9181|9178.6|9185.3|9181.5|9176.7|9174.3|2262
1602025200000|2020-10-06 23:00:00|9180.8|9178.4|9176.8|9174.4|9181.5|9179.1|9175.7|9173.3|1620
1602028800000|2020-10-07 00:00:00|9176.7|9174.3|9180.9|9178.5|9184.1|9182.3|9176.7|9174.3|1826
1602032400000|2020-10-07 01:00:00|9181|9178.6|9184.4|9182|9185.9|9183.8|9178.4|9176.5|2433
1602036000000|2020-10-07 02:00:00|9184.5|9182.1|9181.4|9179.9|9185.9|9183.9|9180.9|9178.9|2025
1602039600000|2020-10-07 03:00:00|9181.8|9179.4|9184.4|9182|9184.5|9182.4|9180.6|9178.7|1456
1602043200000|2020-10-07 04:00:00|9184.3|9181.9|9181.6|9180.1|9184.5|9182.8|9180.4|9178.6|1131
1602046800000|2020-10-07 05:00:00|9181.7|9180.2|9179.4|9177|9184.2|9182.3|9177.6|9175.4|2241
1602050400000|2020-10-07 06:00:00|9179.3|9176.9|9170.1|9168.6|9179.6|9177.7|9170|9168.2|3711
1602054000000|2020-10-07 07:00:00|9170|9168.5|9161.6|9160.1|9170.7|9168.8|9161.1|9159.4|4603
1602057600000|2020-10-07 08:00:00|9161.7|9160.2|9176.2|9174.7|9179.2|9177.3|9161.4|9159.8|4100
1602061200000|2020-10-07 09:00:00|9176.1|9174.6|9179.6|9177.2|9182.1|9180.3|9173.9|9171.7|3730
1602064800000|2020-10-07 10:00:00|9179.2|9177.7|9176|9173.6|9184.1|9182.3|9174.3|9172.4|3869
1602068400000|2020-10-07 11:00:00|9176.1|9173.7|9162.3|9160.8|9176.1|9173.7|9160.4|9158.9|4380
1602072000000|2020-10-07 12:00:00|9162.5|9161|9161.9|9160.4|9170|9168.2|9160.6|9158.7|4590
1602075600000|2020-10-07 13:00:00|9161.8|9160.3|9172.5|9171|9172.9|9171.1|9160.8|9158.5|5889
1602079200000|2020-10-07 14:00:00|9172.4|9170.9|9170.6|9169.1|9177.9|9176.1|9164.4|9162.4|5535
1602082800000|2020-10-07 15:00:00|9170.8|9169.3|9168.9|9167.4|9174.5|9173|9163.4|9161.6|4212
1602086400000|2020-10-07 16:00:00|9169|9167.5|9165.4|9163.9|9171.4|9169.8|9164.5|9163|3298
1602090000000|2020-10-07 17:00:00|9165.5|9164|9170.5|9168.1|9170.9|9169|9163.7|9162.2|2233
1602093600000|2020-10-07 18:00:00|9170.3|9167.9|9172|9170.5|9174.6|9173.1|9166.5|9165|3077
1602097200000|2020-10-07 19:00:00|9172.1|9170.6|9177.3|9175.8|9177.6|9175.8|9169|9167.2|2682
1602100800000|2020-10-07 20:00:00|9177.2|9175.7|9175.1|9171.6|9177.8|9175.8|9172.3|9169.9|1755
1602104400000|2020-10-07 21:00:00|9175.8|9171.4|9170.5|9165.5|9176.7|9172|9168.3|9163.3|2328
1602108000000|2020-10-07 22:00:00|9170.3|9165.3|9168.8|9166.4|9172.7|9168.2|9167.6|9162.6|2659
1602111600000|2020-10-07 23:00:00|9168.7|9166.3|9171.8|9169.4|9172.3|9170.2|9168.3|9166.2|938
1602115200000|2020-10-08 00:00:00|9171.7|9169.3|9171.5|9169.1|9176.5|9174.1|9169.6|9167.2|1930
1602118800000|2020-10-08 01:00:00|9171.1|9169.6|9170|9168.5|9173.6|9172|9167.5|9165.5|1739
1602122400000|2020-10-08 02:00:00|9169.9|9168.4|9168.5|9166.1|9173|9171.2|9167.3|9164.9|1443
1602126000000|2020-10-08 03:00:00|9168.6|9166.2|9169.4|9167.9|9171.4|9169.5|9167.7|9166|1346
1602129600000|2020-10-08 04:00:00|9169.5|9168|9170.3|9167.9|9173|9171.1|9168.5|9166.4|1181
1602133200000|2020-10-08 05:00:00|9170.4|9168|9165.6|9163.2|9170.4|9168|9164.4|9162.4|1267
1602136800000|2020-10-08 06:00:00|9165.8|9163.4|9162.5|9160.1|9168|9166.1|9158|9156.1|2875
1602140400000|2020-10-08 07:00:00|9162.7|9160.3|9168|9166.5|9169.4|9167.5|9159.6|9157.6|4407
1602144000000|2020-10-08 08:00:00|9168.1|9166.6|9177.5|9176|9180.9|9179.1|9168|9166.5|4657
1602147600000|2020-10-08 09:00:00|9177.6|9176.1|9178.5|9177|9180.7|9179.2|9168.1|9166.3|3542
1602151200000|2020-10-08 10:00:00|9178.4|9176.9|9181.6|9179.2|9185.1|9183.1|9176.4|9174.5|3716
1602154800000|2020-10-08 11:00:00|9181.9|9179.5|9182.8|9180.4|9185.8|9183.8|9177.1|9175.6|3212
1602158400000|2020-10-08 12:00:00|9182.7|9180.3|9180.8|9179.3|9186.1|9184.6|9176.9|9175.1|3845
1602162000000|2020-10-08 13:00:00|9181|9179.5|9188.9|9187.4|9198.9|9196.9|9180.8|9179.3|5139
1602165600000|2020-10-08 14:00:00|9188.8|9187.3|9179.8|9178.3|9192.7|9191.2|9177.7|9176.2|5274
1602169200000|2020-10-08 15:00:00|9179.9|9178.4|9178.5|9176.1|9180.3|9178.8|9174.9|9173.2|3850
1602172800000|2020-10-08 16:00:00|9178.1|9176.6|9177.9|9176.4|9179.2|9177.7|9173.4|9171.9|2729
1602176400000|2020-10-08 17:00:00|9178|9176.5|9172.8|9171.3|9178.6|9177.1|9170.8|9169.3|1772
1602180000000|2020-10-08 18:00:00|9172.9|9171.4|9172|9170.5|9173.3|9171.8|9169.1|9167.6|1881
1602183600000|2020-10-08 19:00:00|9171.9|9170.4|9172.7|9171.2|9174|9172.5|9170.8|9169.1|2570
1602187200000|2020-10-08 20:00:00|9172.5|9171|9171.1|9168.7|9174.4|9172.5|9170.8|9168.2|1511
1602190800000|2020-10-08 21:00:00|9171|9168.6|9175.9|9170.9|9179.5|9174.5|9169|9166.3|2520
1602194400000|2020-10-08 22:00:00|9175.7|9170.7|9171.6|9169.2|9175.7|9170.7|9170.6|9168.2|2597
1602198000000|2020-10-08 23:00:00|9171|9168.6|9170.8|9168.4|9173.2|9170.8|9170.7|9168.3|964
1602201600000|2020-10-09 00:00:00|9170.7|9168.3|9168.3|9165.9|9173.6|9171.7|9167.9|9165.5|1675
1602205200000|2020-10-09 01:00:00|9168.2|9165.8|9160.7|9158.3|9168.3|9166.3|9158|9155.8|2389
1602208800000|2020-10-09 02:00:00|9160.8|9158.4|9156.6|9154.2|9162|9159.9|9155.9|9153.8|1287
1602212400000|2020-10-09 03:00:00|9156.5|9154.1|9156.1|9153.7|9156.7|9154.6|9153.2|9151.3|1335
1602216000000|2020-10-09 04:00:00|9156.2|9153.8|9156.7|9154.3|9157.9|9156|9155|9153.1|974
1602219600000|2020-10-09 05:00:00|9156.6|9154.2|9159.4|9157|9159.4|9157.2|9155|9152.9|1522
1602223200000|2020-10-09 06:00:00|9159.3|9156.9|9157.8|9156.3|9162|9160.5|9156.3|9154.7|2601
1602226800000|2020-10-09 07:00:00|9157.7|9156.2|9151.6|9149.2|9163.3|9161.8|9151|9149.1|3594
1602230400000|2020-10-09 08:00:00|9151.1|9149.6|9128.7|9126.3|9151.1|9149.6|9126.6|9125.1|4861
1602234000000|2020-10-09 09:00:00|9128.3|9126.8|9134.8|9133.3|9137.5|9135.9|9128|9126.1|3662
1602237600000|2020-10-09 10:00:00|9134.9|9133.4|9125.4|9123.9|9137.5|9136|9122.9|9120.9|3393
1602241200000|2020-10-09 11:00:00|9125.6|9124.1|9128.9|9127.4|9131.6|9130.1|9124.1|9122.6|3130
1602244800000|2020-10-09 12:00:00|9128.8|9127.3|9121.4|9119.9|9136.4|9134.9|9119.5|9118|3540
1602248400000|2020-10-09 13:00:00|9121.3|9119.8|9127.9|9125.5|9129.4|9127.8|9116.2|9114.2|4042
1602252000000|2020-10-09 14:00:00|9127.8|9125.4|9116.7|9115.2|9129.3|9127.8|9113|9111.5|4614
1602255600000|2020-10-09 15:00:00|9116.6|9115.1|9103.6|9102.1|9120.3|9118.6|9101.6|9100|4777
1602259200000|2020-10-09 16:00:00|9103.7|9102.2|9099.8|9098.3|9109.2|9107.3|9097.9|9096.4|4076
1602262800000|2020-10-09 17:00:00|9099.9|9098.4|9102.1|9100.6|9102.8|9101.3|9098.1|9096.6|2295
1602266400000|2020-10-09 18:00:00|9102.2|9100.7|9100.3|9098.8|9104.4|9102.9|9097.9|9096.3|1916
1602270000000|2020-10-09 19:00:00|9100.2|9098.7|9101.5|9100|9102.4|9100.5|9098.6|9096.8|2090
1602273600000|2020-10-09 20:00:00|9101.6|9100.1|9098.7|9093.7|9104.9|9102.9|9095.2|9091.1|2142
1602446400000|2020-10-11 20:00:00|9113.8|9107.1|9113.2|9109.8|9117.5|9111.4|9113|9105.8|192
1602450000000|2020-10-11 21:00:00|9111.8|9105|9111.3|9106.3|9118.1|9110.4|9100.7|9095.7|2395
1602453600000|2020-10-11 22:00:00|9111.1|9106.1|9105.7|9103.3|9111.1|9107.2|9103.4|9100.5|3233
1602457200000|2020-10-11 23:00:00|9105.6|9103.2|9106.5|9104.1|9107.1|9104.7|9101.6|9099.2|1105
1602460800000|2020-10-12 00:00:00|9106.6|9104.2|9108.2|9105.8|9110.5|9108.2|9105.6|9103.7|2936
1602464400000|2020-10-12 01:00:00|9108.1|9105.7|9103.8|9101.4|9111.6|9109.2|9099.9|9097.5|3310
1602468000000|2020-10-12 02:00:00|9103.9|9101.5|9106.2|9103.8|9109|9107.1|9103.3|9101.2|1594
1602471600000|2020-10-12 03:00:00|9105.7|9104.2|9108.4|9106|9108.7|9106.8|9103.7|9101.9|1524
1602475200000|2020-10-12 04:00:00|9108.6|9106.2|9106.2|9104.7|9108.6|9106.5|9104.6|9102.7|1109
1602478800000|2020-10-12 05:00:00|9106.3|9104.8|9104.4|9102|9106.8|9105.3|9100.5|9098.5|1492
1602482400000|2020-10-12 06:00:00|9104.3|9101.9|9105.4|9103.9|9109.8|9108.3|9100.5|9098.1|2908
1602486000000|2020-10-12 07:00:00|9105.3|9103.8|9109.8|9108.3|9113.2|9111.2|9099.1|9097.4|4901
1602489600000|2020-10-12 08:00:00|9109.9|9108.4|9109|9107.5|9124.6|9123|9106.9|9105|3819
1602493200000|2020-10-12 09:00:00|9108.9|9107.4|9115.4|9113.9|9121|9119.2|9108.9|9106.9|3910
1602496800000|2020-10-12 10:00:00|9115.5|9114|9113.8|9111.4|9116|9114.2|9104.8|9103.3|3403
1602500400000|2020-10-12 11:00:00|9113.2|9111.7|9110.5|9108.1|9115.7|9113.8|9106.7|9104.9|3669
1602504000000|2020-10-12 12:00:00|9109.8|9108.3|9098.1|9096.6|9109.8|9108.3|9096.5|9094.9|3698
1602507600000|2020-10-12 13:00:00|9098|9096.5|9091.9|9089.5|9101.6|9099.8|9090.1|9088.2|3415
1602511200000|2020-10-12 14:00:00|9091.8|9089.4|9089|9087.5|9097.3|9095.8|9088.7|9086.8|3973
1602514800000|2020-10-12 15:00:00|9088.9|9087.4|9098.6|9097.1|9099.5|9097.6|9088.2|9086.5|2961
1602518400000|2020-10-12 16:00:00|9098.7|9097.2|9093.3|9091.8|9102.7|9100.9|9092|9090.5|2677
1602522000000|2020-10-12 17:00:00|9093.2|9091.7|9095.9|9094.4|9098.2|9096.7|9092.6|9091.1|2268
1602525600000|2020-10-12 18:00:00|9096|9094.5|9094.2|9092.7|9098.3|9096.8|9093.6|9092.1|1733
1602529200000|2020-10-12 19:00:00|9094.1|9092.6|9092.2|9090.7|9095.2|9093.5|9091.2|9089.5|2008
1602532800000|2020-10-12 20:00:00|9092.4|9090.9|9093.4|9089.2|9096.1|9094|9090.4|9088|1260
1602536400000|2020-10-12 21:00:00|9093.3|9088.3|9095.2|9090.2|9099.1|9094.1|9093|9088|1679
1602540000000|2020-10-12 22:00:00|9094.9|9089.9|9091.8|9089.4|9095.9|9090.9|9090.6|9087.4|2039
1602543600000|2020-10-12 23:00:00|9091.7|9089.3|9092.4|9090|9093.1|9090.7|9090.7|9088.3|957
1602547200000|2020-10-13 00:00:00|9092.6|9090.2|9100|9098.5|9104.5|9102.4|9090.3|9088.5|2653
1602550800000|2020-10-13 01:00:00|9099.9|9098.4|9099.2|9096.8|9102|9100.1|9093.5|9092|2491
1602554400000|2020-10-13 02:00:00|9099.3|9096.9|9096.5|9095|9102.3|9100.2|9096.3|9094.7|2384
1602558000000|2020-10-13 03:00:00|9096.6|9095.1|9098.7|9097.2|9100|9098.2|9096.4|9094.6|1804
1602561600000|2020-10-13 04:00:00|9098.8|9097.3|9095.8|9093.4|9100.4|9098.6|9094.7|9092.6|1481
1602565200000|2020-10-13 05:00:00|9095.7|9093.3|9098.2|9095.8|9098.9|9097|9093.9|9092|2288
1602568800000|2020-10-13 06:00:00|9098.3|9095.9|9103.1|9100.7|9103.4|9101.1|9092.8|9091.1|3538
1602572400000|2020-10-13 07:00:00|9103.2|9100.8|9110.7|9108.3|9113.5|9111.8|9102.6|9100.6|4734
1602576000000|2020-10-13 08:00:00|9110.8|9108.4|9104.6|9102.2|9111.9|9110|9094.2|9092.3|4344
1602579600000|2020-10-13 09:00:00|9105.1|9102.7|9112.5|9110.1|9112.7|9110.6|9103.3|9101.3|3745
1602583200000|2020-10-13 10:00:00|9112|9110.5|9109.6|9107.2|9116.6|9114.6|9107.9|9106|2451
1602586800000|2020-10-13 11:00:00|9109.5|9107.1|9106.1|9104.6|9112.6|9110.6|9106.1|9104.5|3670
1602590400000|2020-10-13 12:00:00|9106.2|9104.7|9104.9|9103.4|9110|9108.2|9097.3|9095.2|3935
1602594000000|2020-10-13 13:00:00|9104.8|9103.3|9128.4|9126.9|9134.9|9132.9|9104.8|9103.3|5957
1602597600000|2020-10-13 14:00:00|9128.8|9126.4|9139.9|9138.4|9144.7|9142.9|9128.2|9126.2|5942
1602601200000|2020-10-13 15:00:00|9139.8|9138.3|9147.2|9145.7|9151|9149.5|9134.8|9133.3|4231
1602604800000|2020-10-13 16:00:00|9147.1|9145.6|9152.2|9149.8|9154.9|9153.4|9147.1|9145.5|3144
1602608400000|2020-10-13 17:00:00|9151.7|9150.2|9153.1|9151.6|9153.5|9152|9149.1|9147.2|2062
1602612000000|2020-10-13 18:00:00|9153|9151.5|9146.5|9145|9155.8|9154.3|9144.3|9142.5|2347
1602615600000|2020-10-13 19:00:00|9146.8|9145.3|9145.9|9144.4|9149.3|9147.8|9144.6|9143.1|2299
1602619200000|2020-10-13 20:00:00|9145.8|9144.3|9152.4|9147.4|9152.8|9149.2|9145.8|9144.3|1347
1602622800000|2020-10-13 21:00:00|9152.5|9147.5|9149.3|9144.3|9154.3|9149.3|9145.7|9140.7|2048
1602626400000|2020-10-13 22:00:00|9149.5|9144.5|9153.8|9151.4|9153.9|9151.5|9148.9|9143.9|1608
1602630000000|2020-10-13 23:00:00|9153.7|9151.3|9152.6|9150.2|9154.8|9152.6|9151.9|9149.9|1443
1602633600000|2020-10-14 00:00:00|9152.8|9150.4|9152|9149.6|9155.8|9153.4|9148.3|9146.3|1687
1602637200000|2020-10-14 01:00:00|9152.1|9149.7|9153.8|9151.4|9157|9154.6|9148.8|9146.4|2809
1602640800000|2020-10-14 02:00:00|9153.5|9152|9148.7|9146.3|9156.3|9154.3|9147|9145.3|1994
1602644400000|2020-10-14 03:00:00|9148.8|9146.4|9151.2|9149.7|9152.1|9150|9147.1|9145.2|1670
1602648000000|2020-10-14 04:00:00|9151.3|9149.8|9150.5|9148.1|9153.2|9150.8|9149.2|9147|1427
1602651600000|2020-10-14 05:00:00|9150.4|9148|9151.7|9149.3|9154|9152|9150|9147.6|1994
1602655200000|2020-10-14 06:00:00|9151.6|9149.2|9144.8|9143.3|9154.8|9152.7|9143|9141.3|2957
1602658800000|2020-10-14 07:00:00|9144.9|9143.4|9139.5|9138|9154.3|9152.7|9139.5|9137.8|4009
1602662400000|2020-10-14 08:00:00|9140|9137.6|9144.1|9142.6|9145.9|9144|9133.4|9131.4|4167
1602666000000|2020-10-14 09:00:00|9144|9142.5|9152.6|9151.1|9164|9162.1|9143|9140.6|4655
1602669600000|2020-10-14 10:00:00|9152.5|9151|9148.9|9146.5|9158.4|9156.5|9146|9144.5|3023
1602673200000|2020-10-14 11:00:00|9149|9146.6|9140.8|9139.3|9149|9147.1|9139.8|9138.2|3293
1602676800000|2020-10-14 12:00:00|9140.7|9139.2|9130.4|9128.9|9141.2|9139.7|9125.8|9123.9|4424
1602680400000|2020-10-14 13:00:00|9130.3|9128.8|9136.2|9134.7|9143.6|9142.1|9128.7|9127.2|4149
1602684000000|2020-10-14 14:00:00|9136.1|9134.6|9122.6|9121.1|9136.5|9135|9114.1|9112.5|5441
1602687600000|2020-10-14 15:00:00|9122.7|9121.2|9128.5|9127|9128.8|9127.3|9117.5|9116|3723
1602691200000|2020-10-14 16:00:00|9128.6|9127.1|9129.9|9128.4|9133.9|9132.2|9124|9122.5|2862
1602694800000|2020-10-14 17:00:00|9129.6|9128.1|9129.2|9127.7|9130.5|9128.8|9125|9123.5|2360
1602698400000|2020-10-14 18:00:00|9129.3|9127.8|9132|9130.5|9135.2|9133.7|9127.5|9126|2378
1602702000000|2020-10-14 19:00:00|9132.1|9130.6|9128.3|9126.8|9132.4|9130.8|9126.1|9124.6|2461
1602705600000|2020-10-14 20:00:00|9128.4|9126.9|9139.2|9134.2|9139.3|9134.3|9128.4|9126.5|1317
1602709200000|2020-10-14 21:00:00|9139.8|9134.8|9135.2|9130.2|9140.6|9135.6|9133.3|9128.3|1619
1602712800000|2020-10-14 22:00:00|9135.3|9130.3|9137.3|9134.9|9138.5|9136.1|9131.3|9128|1843
1602716400000|2020-10-14 23:00:00|9137.4|9135|9135.5|9133.1|9137.4|9135|9133.8|9131.4|1424
1602720000000|2020-10-15 00:00:00|9135.6|9133.2|9133.8|9132.3|9136.7|9134.3|9131.9|9129.9|2244
1602723600000|2020-10-15 01:00:00|9133.7|9132.2|9132|9129.6|9136.6|9134.9|9129.8|9127.8|2821
1602727200000|2020-10-15 02:00:00|9132.5|9130.1|9137.5|9136|9139.9|9137.5|9131.4|9129.2|2119
1602730800000|2020-10-15 03:00:00|9137.6|9136.1|9132.8|9131.3|9138.2|9136.3|9132.7|9130.8|1507
1602734400000|2020-10-15 04:00:00|9132.7|9131.2|9131.9|9129.5|9135.1|9133.3|9130.5|9128.7|1334
1602738000000|2020-10-15 05:00:00|9132|9129.6|9129.9|9127.5|9132.5|9130.5|9127.4|9125.5|1624
1602741600000|2020-10-15 06:00:00|9130|9127.6|9141.2|9138.8|9143.1|9141|9128.7|9127.1|3260
1602745200000|2020-10-15 07:00:00|9141.1|9138.7|9136.2|9133.8|9141.1|9138.7|9128.2|9126.7|4560
1602748800000|2020-10-15 08:00:00|9135.7|9134.2|9154.7|9153.2|9156.1|9154.4|9135.7|9134.2|5334
1602752400000|2020-10-15 09:00:00|9154.8|9153.3|9145.8|9144.3|9156.8|9155.1|9144.1|9142.6|3877
1602756000000|2020-10-15 10:00:00|9145.7|9144.2|9137.6|9136.1|9150.5|9149|9133.9|9132.4|4200
1602759600000|2020-10-15 11:00:00|9137.7|9136.2|9138.1|9136.6|9140.9|9139.4|9134.1|9132.6|4066
1602763200000|2020-10-15 12:00:00|9138.2|9136.7|9142.1|9140.6|9148.1|9146.6|9137|9135.5|4488
1602766800000|2020-10-15 13:00:00|9142|9140.5|9143.6|9142.1|9152|9150.2|9138.1|9136.6|5631
1602770400000|2020-10-15 14:00:00|9143.5|9142|9139.5|9138|9150.9|9149.4|9137.7|9135.8|6201
1602774000000|2020-10-15 15:00:00|9139.4|9137.9|9145.1|9143.6|9145.4|9143.9|9136.9|9135.4|4234
1602777600000|2020-10-15 16:00:00|9145|9143.5|9146.8|9145.3|9148.5|9147|9141|9139.5|3020
1602781200000|2020-10-15 17:00:00|9146.9|9145.4|9153.4|9151.9|9154|9152.5|9142.2|9140.6|2477
1602784800000|2020-10-15 18:00:00|9153.5|9152|9152.7|9151.2|9155.6|9154.1|9148.5|9147|2192
1602788400000|2020-10-15 19:00:00|9152.9|9151.4|9148.2|9146.7|9153|9151.5|9145.8|9144|2158
1602792000000|2020-10-15 20:00:00|9148.1|9146.6|9148|9143|9150.6|9148.6|9144|9141.4|1564
1602795600000|2020-10-15 21:00:00|9148.5|9143.5|9146.8|9141.8|9149.9|9144.9|9140.9|9135.9|3326
1602799200000|2020-10-15 22:00:00|9146.7|9141.4|9147.4|9145|9148.6|9145.8|9144.8|9140.8|1524
1602802800000|2020-10-15 23:00:00|9147.5|9145.1|9147.9|9145.5|9148.5|9146.1|9145|9143|1259
1602806400000|2020-10-16 00:00:00|9148|9145.6|9143.7|9141.3|9151.7|9149.4|9143.1|9141.1|2293
1602810000000|2020-10-16 01:00:00|9144.2|9141.8|9149.3|9146.9|9149.7|9147.9|9141.3|9139.4|2163
1602813600000|2020-10-16 02:00:00|9149.4|9147|9150.5|9148.1|9153.1|9151.4|9149|9146.9|1848
1602817200000|2020-10-16 03:00:00|9150.8|9148.4|9152.4|9150|9153|9151.4|9148|9146|1797
1602820800000|2020-10-16 04:00:00|9152.3|9149.9|9151.3|9149.8|9153.2|9151.1|9150.4|9148.6|1400
1602824400000|2020-10-16 05:00:00|9151.4|9149.9|9149|9147.5|9151.6|9149.9|9148.7|9146.7|1225
1602828000000|2020-10-16 06:00:00|9148.7|9147.2|9152.7|9150.3|9159|9157.5|9147.9|9146.4|2774
1602831600000|2020-10-16 07:00:00|9152.8|9150.4|9151.1|9149.6|9158.6|9156.7|9146.9|9145.1|4761
1602835200000|2020-10-16 08:00:00|9151|9149.5|9156.8|9154.4|9157|9154.7|9145.6|9144.1|3817
1602838800000|2020-10-16 09:00:00|9156.7|9154.3|9150.1|9148.6|9163.7|9161.8|9149.4|9147.5|3676
1602842400000|2020-10-16 10:00:00|9150|9148.5|9143|9140.6|9151.8|9149.8|9141.1|9138.7|4488
1602846000000|2020-10-16 11:00:00|9143.1|9140.7|9137.7|9135.3|9146|9143.9|9131.4|9129|6066
1602849600000|2020-10-16 12:00:00|9137.6|9135.2|9132.5|9131|9137.7|9135.4|9124|9122.1|4507
1602853200000|2020-10-16 13:00:00|9132.6|9131.1|9132.4|9130|9139.6|9138.1|9131|9129.2|4929
1602856800000|2020-10-16 14:00:00|9132.5|9130.1|9145.7|9144.2|9147.6|9145.6|9130.9|9129.4|5219
1602860400000|2020-10-16 15:00:00|9145.9|9144.4|9154.5|9153|9155.5|9153.3|9145.6|9144.1|3492
1602864000000|2020-10-16 16:00:00|9154.4|9152.9|9154.4|9152.9|9156.4|9154.9|9148|9146|3106
1602867600000|2020-10-16 17:00:00|9154.5|9153|9155.5|9154|9156.3|9154.8|9152.5|9151|1914
1602871200000|2020-10-16 18:00:00|9155.6|9154.1|9151.7|9150.2|9155.7|9154.2|9151.3|9149.8|1898
1602874800000|2020-10-16 19:00:00|9151.8|9150.3|9151.1|9149.6|9157.1|9155.3|9150.7|9149.2|2616
1602878400000|2020-10-16 20:00:00|9151|9149.5|9151.6|9146.6|9154|9152|9149.2|9145.2|2177
1603051200000|2020-10-18 20:00:00|9149.6|9143.6|9155|9144|9155.5|9144.5|9149.6|9142.1|30
1603054800000|2020-10-18 21:00:00|9155.5|9144.5|9153.6|9143.6|9156|9146|9152.5|9142.5|1085
1603058400000|2020-10-18 22:00:00|9153.8|9143.8|9153.9|9150.5|9156.1|9151.2|9149.2|9143.8|2891
1603062000000|2020-10-18 23:00:00|9153.8|9150.4|9153.2|9149.8|9154.9|9151.9|9152.6|9149.2|1499
1603065600000|2020-10-19 00:00:00|9153.3|9149.9|9151|9147.6|9154.8|9151.4|9147.7|9144.6|2740
1603069200000|2020-10-19 01:00:00|9150.9|9147.5|9155.1|9151.7|9156.2|9152.8|9149.4|9146|3342
1603072800000|2020-10-19 02:00:00|9155.2|9151.8|9155.5|9152.1|9158.4|9155.4|9153.9|9150.5|2872
1603076400000|2020-10-19 03:00:00|9155.2|9152.7|9157.9|9154.5|9159.5|9156.1|9154.9|9152|1968
1603080000000|2020-10-19 04:00:00|9157.8|9154.4|9161.2|9157.8|9161.5|9158.1|9157.4|9154.4|1674
1603083600000|2020-10-19 05:00:00|9161|9157.6|9157|9153.6|9162.4|9159.4|9155.9|9152.5|1818
1603087200000|2020-10-19 06:00:00|9157.1|9153.7|9165.6|9162.2|9167.4|9164|9156.3|9153.1|3401
1603090800000|2020-10-19 07:00:00|9165.5|9162.1|9147.4|9144|9165.6|9162.2|9146.8|9143.4|6482
1603094400000|2020-10-19 08:00:00|9147.2|9143.8|9133.3|9129.9|9148.2|9144.8|9131.5|9128.2|5154
1603098000000|2020-10-19 09:00:00|9133.4|9130|9120.9|9118.5|9134.7|9131.7|9116.5|9114.5|4501
1603101600000|2020-10-19 10:00:00|9120.8|9118.4|9111.9|9109.5|9121.2|9119.7|9110.9|9109.2|2848
1603105200000|2020-10-19 11:00:00|9111.6|9109.2|9099.1|9097.6|9113.9|9112.4|9098.3|9096.8|3839
1603108800000|2020-10-19 12:00:00|9099.2|9097.7|9100.5|9099|9103.2|9101.7|9097.2|9095.7|3449
1603112400000|2020-10-19 13:00:00|9100.6|9099.1|9097.6|9096.1|9102.5|9101|9094|9092.2|3891
1603116000000|2020-10-19 14:00:00|9097.7|9096.2|9095.7|9094.2|9106.7|9105.2|9094|9092.5|4697
1603119600000|2020-10-19 15:00:00|9095.8|9094.3|9093.7|9092.2|9099.6|9098.1|9092.7|9091.2|3608
1603123200000|2020-10-19 16:00:00|9093.3|9091.8|9095.7|9094.2|9096.8|9095.3|9091|9089.3|2460
1603126800000|2020-10-19 17:00:00|9095.8|9094.3|9096.2|9094.7|9098|9096.5|9091.3|9089.8|1979
1603130400000|2020-10-19 18:00:00|9096.3|9094.8|9102.5|9101|9102.7|9101.2|9095.7|9094.2|2430
1603134000000|2020-10-19 19:00:00|9102.8|9101.3|9103.9|9102.4|9104.8|9103.1|9101.9|9100|2051
1603137600000|2020-10-19 20:00:00|9104|9102.5|9103.3|9097.4|9106.1|9104.6|9101.1|9096.3|1453
1603141200000|2020-10-19 21:00:00|9104.3|9095.1|9109|9099.2|9110.9|9102|9103.2|9093.3|2248
1603144800000|2020-10-19 22:00:00|9108.8|9099.5|9106.4|9104|9109.8|9104.3|9103.7|9099.2|1259
1603148400000|2020-10-19 23:00:00|9106.5|9104.1|9107.3|9104.9|9108.6|9106.7|9104.6|9102.6|1108
1603152000000|2020-10-20 00:00:00|9107.4|9105|9099.6|9098.1|9108.3|9106.4|9099|9097|2049
1603155600000|2020-10-20 01:00:00|9099.5|9098|9107|9105.5|9107.5|9105.6|9098.8|9096.5|2187
1603159200000|2020-10-20 02:00:00|9107.1|9105.6|9103.8|9101.4|9110.6|9108.6|9102.7|9101|1606
1603162800000|2020-10-20 03:00:00|9103.9|9101.5|9100|9098.5|9104|9102|9100|9098.1|1108
1603166400000|2020-10-20 04:00:00|9100.1|9098.6|9098.1|9096.6|9101.4|9099.5|9096.8|9094.9|1172
1603170000000|2020-10-20 05:00:00|9098.3|9096.8|9098.9|9096.5|9101|9099.4|9097|9095.1|1394
1603173600000|2020-10-20 06:00:00|9099|9096.6|9105.6|9103.2|9105.6|9103.7|9097.4|9095.6|2840
1603177200000|2020-10-20 07:00:00|9105.2|9103.7|9095.9|9093.5|9111.3|9109.3|9090.4|9088.4|4964
1603180800000|2020-10-20 08:00:00|9095.5|9094|9093.5|9092|9103.4|9101.5|9084|9082|4868
1603184400000|2020-10-20 09:00:00|9093.6|9092.1|9080.9|9079.4|9094.7|9092.8|9079.8|9078.3|4526
1603188000000|2020-10-20 10:00:00|9080.8|9079.3|9075.1|9073.6|9081.2|9079.7|9070.9|9069.2|4007
1603191600000|2020-10-20 11:00:00|9075.2|9073.7|9080.9|9079.4|9083.5|9082|9074.5|9072.6|3481
1603195200000|2020-10-20 12:00:00|9081|9079.5|9079.9|9078.4|9084.2|9082.7|9074.8|9073.3|3304
1603198800000|2020-10-20 13:00:00|9079.8|9078.3|9074.8|9073.3|9082.3|9080.5|9072.9|9071.1|4442
1603202400000|2020-10-20 14:00:00|9075|9073.5|9067.8|9065.4|9076.6|9075.1|9056.2|9054.7|5058
1603206000000|2020-10-20 15:00:00|9067.3|9065.8|9072.4|9070.9|9076|9074.5|9065.8|9063.9|4223
1603209600000|2020-10-20 16:00:00|9072.3|9070.8|9071.8|9070.3|9075.6|9073.8|9067.5|9066|3082
1603213200000|2020-10-20 17:00:00|9071.6|9070.1|9068.6|9067.1|9072.8|9071.3|9065.1|9063.6|2235
1603216800000|2020-10-20 18:00:00|9068.7|9067.2|9067.5|9066|9071.3|9069.3|9064.8|9063.3|2290
1603220400000|2020-10-20 19:00:00|9067.6|9066.1|9071|9069.5|9071.6|9070|9067.1|9065.4|2602
1603224000000|2020-10-20 20:00:00|9070.9|9069.4|9072|9069.6|9074|9071.6|9069.9|9068|1578
1603227600000|2020-10-20 21:00:00|9071.9|9069.5|9074.4|9064.4|9077.6|9069.7|9071.2|9063.1|1892
1603231200000|2020-10-20 22:00:00|9074.2|9064.2|9069.3|9066.9|9077.1|9069.2|9068.4|9064|1353
1603234800000|2020-10-20 23:00:00|9069.1|9066.7|9068.8|9067.3|9072|9069.9|9067.4|9065.2|1249
1603238400000|2020-10-21 00:00:00|9069.6|9067.2|9064.9|9063.4|9070|9068|9064.6|9062.6|1738
1603242000000|2020-10-21 01:00:00|9065.1|9063.6|9066.6|9064.2|9067.6|9065.8|9059.8|9057.6|1699
1603245600000|2020-10-21 02:00:00|9066.5|9064.1|9060.2|9058.7|9067.2|9065.4|9057.6|9056|2166
1603249200000|2020-10-21 03:00:00|9060.1|9058.6|9062.6|9061.1|9065.5|9064|9058.6|9056.6|2345
1603252800000|2020-10-21 04:00:00|9062.4|9060.9|9059.6|9058.1|9063.1|9061.3|9058.8|9057|1413
1603256400000|2020-10-21 05:00:00|9059.7|9058.2|9061.6|9059.2|9063.8|9062|9058.1|9056.3|1882
1603260000000|2020-10-21 06:00:00|9061.3|9058.9|9048.5|9047|9061.7|9059.7|9044.4|9042.8|4265
1603263600000|2020-10-21 07:00:00|9048.6|9047.1|9037.5|9036|9054.9|9053.3|9035.9|9033.6|5321
1603267200000|2020-10-21 08:00:00|9037.4|9035.9|9043.5|9042|9048.5|9046.8|9033.7|9031.5|5327
1603270800000|2020-10-21 09:00:00|9043.6|9042.1|9046.4|9044.9|9051.4|9049.7|9040.8|9039.3|5066
1603274400000|2020-10-21 10:00:00|9046.3|9044.8|9036.1|9033.7|9049.2|9047.1|9033.4|9031.5|4214
1603278000000|2020-10-21 11:00:00|9036|9033.6|9040.7|9039.2|9046.4|9044.4|9034.2|9032.7|3737
1603281600000|2020-10-21 12:00:00|9041.1|9038.7|9036.9|9035.4|9044.5|9043|9033.5|9031.5|4409
1603285200000|2020-10-21 13:00:00|9037|9035.5|9045|9043.5|9052.5|9050.6|9036|9034|5313
1603288800000|2020-10-21 14:00:00|9044.9|9043.4|9036.4|9034.9|9048.9|9047.4|9031.4|9029.8|5461
1603292400000|2020-10-21 15:00:00|9036.3|9034.8|9043.8|9041.4|9044.8|9043.3|9032.4|9030.7|4463
1603296000000|2020-10-21 16:00:00|9043.7|9041.3|9043.7|9042.2|9046.6|9044.5|9037|9035.5|4237
1603299600000|2020-10-21 17:00:00|9043.6|9042.1|9045.9|9043.5|9046.9|9045.4|9042.1|9040.6|2426
1603303200000|2020-10-21 18:00:00|9046.1|9043.7|9048|9046.5|9050.1|9048.4|9043.6|9042|2163
1603306800000|2020-10-21 19:00:00|9048.1|9046.6|9053|9051.5|9053.9|9051.8|9046.9|9045|2586
1603310400000|2020-10-21 20:00:00|9053.2|9051.7|9055.9|9053.5|9057.8|9056.1|9051.4|9049.5|1627
1603314000000|2020-10-21 21:00:00|9055.8|9053.4|9054|9044|9060.6|9054.2|9048.1|9038.1|4126
1603317600000|2020-10-21 22:00:00|9054.2|9044.2|9056.4|9054|9057.1|9054.6|9049.9|9043.9|2277
1603321200000|2020-10-21 23:00:00|9056.5|9054.1|9060.9|9058.5|9061.1|9059.2|9056.4|9054|1518
1603324800000|2020-10-22 00:00:00|9061|9058.6|9066.3|9063.9|9067.8|9065.8|9060.5|9058.4|2418
1603328400000|2020-10-22 01:00:00|9066.2|9063.8|9067.7|9065.3|9068.2|9065.8|9062.6|9060.2|1973
1603332000000|2020-10-22 02:00:00|9067.6|9065.2|9069.7|9068.2|9071.9|9070|9067.5|9065.2|1847
1603335600000|2020-10-22 03:00:00|9070.2|9067.8|9069.8|9068.3|9071.4|9069.6|9068.6|9066.7|1244
1603339200000|2020-10-22 04:00:00|9069.7|9068.2|9066|9063.6|9070.7|9068.8|9065.2|9063.2|1171
1603342800000|2020-10-22 05:00:00|9066.1|9063.7|9062.9|9060.5|9067.8|9065.9|9062.2|9060.4|1600
1603346400000|2020-10-22 06:00:00|9062.8|9060.4|9061.5|9059.1|9063.5|9061.8|9058.1|9056.2|2458
1603350000000|2020-10-22 07:00:00|9061.6|9059.2|9062.2|9060.7|9068.6|9067.1|9054.9|9052.9|5527
1603353600000|2020-10-22 08:00:00|9062.3|9060.8|9068.8|9067.3|9072.9|9071|9061.7|9060.2|4563
1603357200000|2020-10-22 09:00:00|9068.9|9067.4|9070|9068.5|9076.2|9074.7|9064.8|9063.3|4430
1603360800000|2020-10-22 10:00:00|9070.1|9068.6|9077.3|9075.8|9077.4|9075.9|9066|9064|4191
1603364400000|2020-10-22 11:00:00|9077.4|9075.9|9072.4|9070.9|9081.4|9079.9|9072.3|9070.2|4213
1603368000000|2020-10-22 12:00:00|9072.2|9070.7|9066.7|9065.2|9077.4|9075.6|9065.9|9064.4|4142
1603371600000|2020-10-22 13:00:00|9066.8|9065.3|9073.5|9071.1|9074.2|9072.3|9062.9|9061.2|4469
1603375200000|2020-10-22 14:00:00|9073.3|9070.9|9070|9068.5|9077.8|9076.2|9067.7|9065.8|5346
1603378800000|2020-10-22 15:00:00|9070.1|9068.6|9075.3|9073.8|9075.4|9073.9|9067.8|9065.9|3915
1603382400000|2020-10-22 16:00:00|9075.4|9073.9|9073.5|9072|9077|9075.4|9072.1|9070.6|2641
1603386000000|2020-10-22 17:00:00|9073.6|9072.1|9072.2|9070.7|9074.4|9072.9|9067.8|9066.3|2245
1603389600000|2020-10-22 18:00:00|9072.3|9070.8|9073.7|9072.2|9075.4|9073.8|9071.3|9069.4|1879
1603393200000|2020-10-22 19:00:00|9074.2|9071.8|9074.6|9073.1|9075.2|9073.5|9071|9069.3|2125
1603396800000|2020-10-22 20:00:00|9074.7|9073.2|9073.5|9069.1|9077.1|9075.6|9072.2|9069.1|1198
1603400400000|2020-10-22 21:00:00|9073.6|9069.2|9077.3|9069.3|9077.8|9071.2|9071.4|9063.8|4461
1603404000000|2020-10-22 22:00:00|9077.1|9069.4|9073.1|9070.7|9077.1|9072.7|9072.8|9068.4|1718
1603407600000|2020-10-22 23:00:00|9073|9070.6|9077.8|9075.4|9078.3|9076.1|9072.8|9070.4|1249
1603411200000|2020-10-23 00:00:00|9077.9|9075.5|9080.9|9078.5|9093.6|9091.2|9077.4|9075.3|3986
1603414800000|2020-10-23 01:00:00|9081|9078.6|9072.1|9069.7|9083.1|9080.7|9072.1|9069.7|2625
1603418400000|2020-10-23 02:00:00|9072.2|9069.8|9073.9|9071.5|9077.3|9075|9072.1|9069.7|1705
1603422000000|2020-10-23 03:00:00|9073.8|9071.4|9076.7|9074.3|9077|9074.9|9072.9|9070.9|1120
1603425600000|2020-10-23 04:00:00|9076.8|9074.4|9077.1|9074.7|9079|9076.6|9076.4|9074|1139
1603429200000|2020-10-23 05:00:00|9077|9074.6|9075.4|9073|9078.9|9076.8|9075.2|9072.8|1322
1603432800000|2020-10-23 06:00:00|9075.5|9073.1|9075.6|9073.2|9082.5|9081|9074.5|9072.4|2952
1603436400000|2020-10-23 07:00:00|9075.2|9073.7|9063.2|9060.8|9078.7|9076.3|9060.2|9058.2|4978
1603440000000|2020-10-23 08:00:00|9062.8|9061.3|9048.3|9046.8|9063.1|9061.6|9045.4|9043.6|4360
1603443600000|2020-10-23 09:00:00|9048.5|9047|9045.6|9043.2|9051|9049.2|9041.1|9039.2|3226
1603447200000|2020-10-23 10:00:00|9045.7|9043.3|9044.4|9042|9050.1|9048.2|9041.6|9039.8|2946
1603450800000|2020-10-23 11:00:00|9044|9042.5|9048.5|9047|9051.6|9050.1|9043|9041.3|2705
1603454400000|2020-10-23 12:00:00|9048.4|9046.9|9038.8|9036.4|9048.4|9046.9|9035.1|9033.2|4395
1603458000000|2020-10-23 13:00:00|9038.9|9036.5|9049.1|9047.6|9051.6|9049.7|9035.3|9033.4|4144
1603461600000|2020-10-23 14:00:00|9049.2|9047.7|9063.8|9062.3|9071.3|9069.8|9049.1|9047.6|5056
1603465200000|2020-10-23 15:00:00|9063.9|9062.4|9056.8|9055.3|9065.7|9064|9056.7|9054.8|3513
1603468800000|2020-10-23 16:00:00|9056.9|9055.4|9053.9|9052.4|9063.8|9062.3|9053.8|9052.3|3158
1603472400000|2020-10-23 17:00:00|9053.8|9052.3|9047.6|9046.1|9054.6|9053.1|9045.2|9043.7|2247
1603476000000|2020-10-23 18:00:00|9047.7|9046.2|9048|9046.5|9048.5|9046.8|9043.3|9041.8|2302
1603479600000|2020-10-23 19:00:00|9048.1|9046.6|9042.3|9039.9|9048.8|9047.3|9041.8|9039.7|1736
1603483200000|2020-10-23 20:00:00|9042.1|9039.7|9047.6|9037.6|9048.9|9041.2|9038.7|9035.3|2759
1603659600000|2020-10-25 21:00:00|9057.7|9043.7|9050.8|9045.8|9060.4|9053|9048.6|9039.2|1461
1603663200000|2020-10-25 22:00:00|9050.9|9045.9|9051.5|9049.1|9052.2|9049.2|9041.1|9036.1|5588
1603666800000|2020-10-25 23:00:00|9051.4|9049|9047.5|9045.1|9052.6|9050.4|9047.1|9044.7|2011
1603670400000|2020-10-26 00:00:00|9047.7|9045.3|9048|9045.6|9048.4|9046.1|9043.9|9042.2|1546
1603674000000|2020-10-26 01:00:00|9047.9|9045.5|9049|9047.5|9053.6|9051.6|9044.3|9042.2|2529
1603677600000|2020-10-26 02:00:00|9049.5|9047.1|9050|9047.6|9050.4|9048.6|9045.5|9043.8|1948
1603681200000|2020-10-26 03:00:00|9050.1|9047.7|9051|9049.5|9054.1|9052.2|9047.8|9046.3|1781
1603684800000|2020-10-26 04:00:00|9050.9|9049.4|9051.7|9049.3|9052|9050.1|9048.9|9047|1570
1603688400000|2020-10-26 05:00:00|9051.5|9050|9052.4|9050|9054|9052|9049.4|9047.5|1709
1603692000000|2020-10-26 06:00:00|9052.5|9050.1|9052.9|9050.5|9054.1|9052.6|9049.7|9047.8|2138
1603695600000|2020-10-26 07:00:00|9052.1|9050.6|9052.8|9051.3|9057.2|9055.5|9045.3|9043.8|3555
1603699200000|2020-10-26 08:00:00|9052.7|9051.2|9067.8|9065.4|9070.6|9068.6|9050.8|9049|5933
1603702800000|2020-10-26 09:00:00|9067.5|9065.1|9070.6|9069.1|9076.9|9075.2|9063.9|9062.3|5357
1603706400000|2020-10-26 10:00:00|9070.5|9069|9065.6|9063.2|9080.7|9078.9|9064.4|9062.7|4054
1603710000000|2020-10-26 11:00:00|9065.2|9063.7|9068.7|9067.2|9070.5|9068.9|9062.7|9060.8|3563
1603713600000|2020-10-26 12:00:00|9068.6|9067.1|9073.8|9072.3|9079.1|9077.6|9065.2|9063.4|3891
1603717200000|2020-10-26 13:00:00|9073.7|9072.2|9072.8|9070.4|9075.1|9073.6|9066.9|9065.4|3982
1603720800000|2020-10-26 14:00:00|9072.4|9070|9074.6|9073.1|9078.9|9077.1|9069.5|9067.8|3663
1603724400000|2020-10-26 15:00:00|9074.7|9073.2|9074.6|9073.1|9080.5|9079|9069.7|9068|4155
1603728000000|2020-10-26 16:00:00|9074.7|9073.2|9070.7|9068.3|9075.8|9074|9069.3|9067.3|3293
1603731600000|2020-10-26 17:00:00|9070.8|9068.4|9072.4|9070.9|9077.3|9075.8|9066.7|9065.2|2495
1603735200000|2020-10-26 18:00:00|9072.3|9070.8|9075|9073.5|9077.4|9075.5|9072.3|9070.8|2534
1603738800000|2020-10-26 19:00:00|9074.9|9073.4|9081|9079.5|9082|9080.1|9072|9070.4|2613
1603742400000|2020-10-26 20:00:00|9081.1|9079.6|9079.4|9077|9081.8|9079.9|9077.6|9075.4|1466
1603746000000|2020-10-26 21:00:00|9079.3|9074.6|9081|9077.2|9082.9|9077.9|9076.6|9072.9|1299
1603749600000|2020-10-26 22:00:00|9080.7|9078.3|9083.6|9081.2|9083.7|9081.3|9080.1|9076.3|1728
1603753200000|2020-10-26 23:00:00|9083.4|9081|9081.9|9079.5|9083.7|9081.3|9080.6|9078.2|1390
1603756800000|2020-10-27 00:00:00|9081.8|9079.4|9072.6|9070.2|9082.5|9080.1|9072.4|9070|2836
1603760400000|2020-10-27 01:00:00|9072.7|9070.3|9072.8|9070.4|9075.5|9073.2|9071|9068.6|2631
1603764000000|2020-10-27 02:00:00|9072.7|9070.3|9069.5|9067.1|9073|9070.6|9065|9062.8|2612
1603767600000|2020-10-27 03:00:00|9069.1|9066.7|9071|9068.6|9073.2|9070.8|9068.7|9066.3|2014
1603771200000|2020-10-27 04:00:00|9071.1|9068.7|9069.5|9067.1|9071.1|9068.7|9067.5|9065.1|1435
1603774800000|2020-10-27 05:00:00|9069.4|9067|9064.6|9062.2|9069.4|9067.2|9063.8|9061.8|2415
1603778400000|2020-10-27 06:00:00|9064.5|9062.1|9068.1|9065.7|9069.2|9067.4|9062.9|9060.5|2413
1603782000000|2020-10-27 07:00:00|9068|9065.6|9078|9075.6|9078.4|9076.3|9067.7|9065.4|2756
1603785600000|2020-10-27 08:00:00|9077.8|9075.4|9082.8|9081.3|9087.6|9085.5|9072|9070.2|5276
1603789200000|2020-10-27 09:00:00|9082.7|9081.2|9092.5|9091|9095.5|9093.3|9080.8|9078.9|4459
1603792800000|2020-10-27 10:00:00|9092.6|9091.1|9094|9092.5|9098.9|9097|9090.2|9088.7|4130
1603796400000|2020-10-27 11:00:00|9094.8|9092.4|9080.2|9078.7|9097.6|9095.5|9078.5|9077|3358
1603800000000|2020-10-27 12:00:00|9080.3|9078.8|9074.7|9072.3|9080.5|9078.9|9073.7|9071.9|2966
1603803600000|2020-10-27 13:00:00|9074.9|9072.5|9067.6|9065.2|9075.7|9073.9|9066.3|9064.3|4301
1603807200000|2020-10-27 14:00:00|9067.5|9065.1|9071|9069.5|9079.4|9077.6|9064.7|9062.8|4061
1603810800000|2020-10-27 15:00:00|9071.1|9069.6|9067|9065.5|9079|9077.2|9062.9|9061|3617
1603814400000|2020-10-27 16:00:00|9066.9|9065.4|9067.4|9065|9071.5|9069.6|9062.6|9060.8|3290
1603818000000|2020-10-27 17:00:00|9066.9|9065.4|9067.9|9066.4|9069.2|9067.5|9064.7|9062.7|2023
1603821600000|2020-10-27 18:00:00|9068|9066.5|9076.9|9075.4|9077.1|9075.6|9066.1|9064.6|1638
1603825200000|2020-10-27 19:00:00|9077|9075.5|9080.1|9078.6|9080.6|9078.8|9074.1|9072.2|2206
1603828800000|2020-10-27 20:00:00|9080.2|9078.7|9088|9085.6|9089.7|9087.3|9076.2|9073.8|2049
1603832400000|2020-10-27 21:00:00|9087.9|9085.5|9093.4|9088.4|9095.8|9090.8|9086.7|9083.9|2602
1603836000000|2020-10-27 22:00:00|9093.7|9088.7|9094.6|9092.2|9100.8|9098.4|9091.5|9087.8|2757
1603839600000|2020-10-27 23:00:00|9094.4|9092|9090.9|9088.5|9095.9|9093.5|9089.8|9087.9|1845
1603843200000|2020-10-28 00:00:00|9090.8|9088.4|9093|9090.6|9096.8|9094.7|9088.8|9086.4|2652
1603846800000|2020-10-28 01:00:00|9093.1|9090.7|9092.6|9090.2|9095.1|9093.1|9088.1|9086|2590
1603850400000|2020-10-28 02:00:00|9092.2|9090.7|9091.2|9088.8|9093.8|9091.5|9088.6|9086.4|2098
1603854000000|2020-10-28 03:00:00|9091.4|9089|9089.7|9087.3|9091.9|9089.9|9085.7|9083.9|1566
1603857600000|2020-10-28 04:00:00|9089.8|9087.4|9091.8|9089.4|9093.3|9091.2|9089|9086.9|1517
1603861200000|2020-10-28 05:00:00|9091.7|9089.3|9090.6|9088.2|9093.3|9091.4|9088.3|9086|1422
1603864800000|2020-10-28 06:00:00|9090.8|9088.4|9102|9099.6|9103.5|9101.1|9089.9|9088.2|2545
1603868400000|2020-10-28 07:00:00|9101.9|9099.5|9105.3|9103.8|9106.9|9105.1|9096.3|9094.4|4453
1603872000000|2020-10-28 08:00:00|9105.2|9103.7|9106|9103.6|9119.9|9118|9104.9|9103.1|5721
1603875600000|2020-10-28 09:00:00|9105.5|9104|9119.6|9117.2|9123|9121.1|9105.5|9103.9|5575
1603879200000|2020-10-28 10:00:00|9119.1|9117.6|9118.9|9116.5|9123|9121.2|9111.8|9110.3|4669
1603882800000|2020-10-28 11:00:00|9118.8|9116.4|9116.1|9114.6|9122.2|9120.6|9108.1|9106.2|4659
1603886400000|2020-10-28 12:00:00|9116|9114.5|9120.3|9118.8|9128.5|9127|9113.3|9111.5|5432
1603890000000|2020-10-28 13:00:00|9120.5|9119|9112.9|9111.4|9124.3|9121.9|9106.6|9104.6|5653
1603893600000|2020-10-28 14:00:00|9113|9111.5|9106.2|9104.7|9116.4|9114.6|9099.2|9097.2|6584
1603897200000|2020-10-28 15:00:00|9106.1|9104.6|9098.1|9096.6|9112.5|9110.2|9097.1|9095.4|4969
1603900800000|2020-10-28 16:00:00|9098|9096.5|9097.6|9096.1|9103.8|9101.9|9092.3|9090.8|4181
1603904400000|2020-10-28 17:00:00|9097.7|9096.2|9098.8|9097.3|9102.7|9100.7|9095.7|9094|2710
1603908000000|2020-10-28 18:00:00|9098.9|9097.4|9101|9099.5|9101|9099.5|9095.8|9093.9|3012
1603911600000|2020-10-28 19:00:00|9100.9|9099.4|9103.7|9102.2|9106.5|9104.8|9098.5|9096.5|3570
1603915200000|2020-10-28 20:00:00|9103.9|9102.4|9106|9103.6|9106.7|9104.3|9102.8|9101.1|1701
1603918800000|2020-10-28 21:00:00|9106.1|9103.7|9106.5|9104.1|9110.3|9105.5|9105.2|9101.7|2249
1603922400000|2020-10-28 22:00:00|9107.2|9102.2|9104.9|9102.5|9107.3|9103.7|9101.5|9099.1|1543
1603926000000|2020-10-28 23:00:00|9104.8|9102.4|9108.7|9106.3|9110|9107.8|9104.8|9102.4|1456
1603929600000|2020-10-29 00:00:00|9108.8|9106.4|9105.9|9103.5|9111.3|9108.9|9102|9099.6|2105
1603933200000|2020-10-29 01:00:00|9105.8|9103.4|9103.9|9101.5|9109.5|9107.4|9102.8|9100.7|2546
1603936800000|2020-10-29 02:00:00|9104|9101.6|9103.9|9101.5|9106.8|9104.4|9101.8|9099.7|1863
1603940400000|2020-10-29 03:00:00|9104|9101.6|9097.7|9095.3|9105.5|9103.1|9096.6|9094.7|1758
1603944000000|2020-10-29 04:00:00|9097.8|9095.4|9094.9|9092.5|9097.9|9095.8|9091.4|9089.4|1492
1603947600000|2020-10-29 05:00:00|9094.7|9092.3|9093.9|9091.5|9099|9097.1|9093.2|9091.3|1839
1603951200000|2020-10-29 06:00:00|9093.7|9091.3|9094.3|9091.9|9096|9093.6|9089.9|9088|2152
1603954800000|2020-10-29 07:00:00|9094.6|9092.2|9112.2|9109.8|9113.2|9111.2|9092.5|9090.8|4308
1603958400000|2020-10-29 08:00:00|9112.1|9109.7|9110.9|9109.4|9120.5|9118.6|9108|9106|5496
1603962000000|2020-10-29 09:00:00|9110.8|9109.3|9119.7|9118.2|9121.2|9119.3|9103.7|9101.3|4715
1603965600000|2020-10-29 10:00:00|9119.6|9118.1|9117.5|9116|9125.5|9123.7|9108.3|9106.4|5132
1603969200000|2020-10-29 11:00:00|9117.4|9115.9|9125.7|9124.2|9128.8|9127.3|9114.5|9112.7|4867
1603972800000|2020-10-29 12:00:00|9125.6|9124.1|9129.8|9127.4|9135.5|9133.5|9120.8|9118.8|5869
1603976400000|2020-10-29 13:00:00|9129.7|9127.3|9139.4|9137|9144.5|9142.5|9123.1|9121.2|8290
1603980000000|2020-10-29 14:00:00|9139|9136.6|9148.8|9147.3|9153.2|9151.7|9135.8|9134|5391
1603983600000|2020-10-29 15:00:00|9148.9|9147.4|9171.2|9169.7|9172.6|9171|9147.5|9146|4209
1603987200000|2020-10-29 16:00:00|9171|9169.5|9167.3|9165.8|9171.2|9169.7|9160.9|9159.4|3583
1603990800000|2020-10-29 17:00:00|9167.4|9165.9|9168.9|9166.5|9173.9|9172.1|9165.8|9164.3|3005
1603994400000|2020-10-29 18:00:00|9168.8|9166.4|9161.4|9159.9|9169.9|9167.9|9158.1|9156.3|2472
1603998000000|2020-10-29 19:00:00|9161.3|9159.8|9156.1|9154.6|9162.1|9160.2|9153.2|9151.3|2795
1604001600000|2020-10-29 20:00:00|9155.8|9154.3|9155.2|9150.2|9162.3|9160.3|9154.5|9150|1389
1604005200000|2020-10-29 21:00:00|9155.6|9150.6|9158.7|9153.7|9159.8|9154.8|9152|9147|1605
1604008800000|2020-10-29 22:00:00|9159.6|9154.6|9160.8|9158.4|9161.7|9159.2|9158.4|9154.5|1267
1604012400000|2020-10-29 23:00:00|9160.7|9158.3|9154.9|9152.5|9160.8|9158.5|9154.2|9151.8|1278
1604016000000|2020-10-30 00:00:00|9155|9152.6|9154|9151.6|9160.1|9157.7|9153.1|9150.7|1884
1604019600000|2020-10-30 01:00:00|9153.9|9151.5|9146.5|9145|9155.6|9153.7|9146.1|9144.2|2266
1604023200000|2020-10-30 02:00:00|9147.2|9144.8|9146.6|9144.2|9149.4|9147.9|9143.7|9141.8|1539
1604026800000|2020-10-30 03:00:00|9146.7|9144.3|9141.7|9139.3|9147.9|9145.7|9138.9|9137.2|1410
1604030400000|2020-10-30 04:00:00|9141.8|9139.4|9147|9144.6|9147.5|9145.1|9141.2|9139.2|1133
1604034000000|2020-10-30 05:00:00|9146.9|9144.5|9143.3|9140.9|9148.9|9146.9|9140.9|9138.6|2771
1604037600000|2020-10-30 06:00:00|9143.2|9140.8|9145.8|9143.4|9149.4|9147.4|9142.3|9139.9|2662
1604041200000|2020-10-30 07:00:00|9146.4|9144|9151.3|9148.9|9156|9154|9145.6|9143.3|3624
1604044800000|2020-10-30 08:00:00|9150.8|9148.4|9163.4|9161|9166.9|9165.2|9143.6|9141.8|5825
1604048400000|2020-10-30 09:00:00|9163.5|9161.1|9161.7|9159.3|9165.3|9163.8|9152.1|9150.5|5791
1604052000000|2020-10-30 10:00:00|9161.1|9158.7|9158.6|9157.1|9168.7|9166.6|9157.7|9156.1|4802
1604055600000|2020-10-30 11:00:00|9158.7|9157.2|9165.9|9164.4|9169.7|9168.1|9156.1|9154.6|4949
1604059200000|2020-10-30 12:00:00|9165.8|9164.3|9146|9143.6|9165.9|9164.4|9144.2|9142.7|4421
1604062800000|2020-10-30 13:00:00|9146.1|9143.7|9152.3|9149.9|9156.6|9155.1|9141.6|9140.1|4887
1604066400000|2020-10-30 14:00:00|9152.4|9150|9157.4|9155.9|9160.7|9158.8|9150.2|9148.5|4757
1604070000000|2020-10-30 15:00:00|9157.3|9155.8|9167.5|9165.1|9169.9|9168.2|9151.2|9149.7|6311
1604073600000|2020-10-30 16:00:00|9167.4|9165|9162.4|9160.9|9168.1|9166.4|9160.7|9159.2|5568
1604077200000|2020-10-30 17:00:00|9162.3|9160.8|9171.1|9169.6|9172|9170.5|9162.3|9160.6|3167
1604080800000|2020-10-30 18:00:00|9171.2|9169.7|9172|9170.5|9173.6|9172.1|9168.5|9167|2748
1604084400000|2020-10-30 19:00:00|9172.1|9170.6|9171.7|9169.3|9173.1|9170.9|9166.6|9164.8|3141
1604088000000|2020-10-30 20:00:00|9171.5|9169.1|9170.5|9168.1|9173.8|9171.4|9166.9|9164.5|2583
1604264400000|2020-11-01 21:00:00|9161.5|9150.5|9170.7|9159.7|9174.3|9163.3|9161.5|9150.5|250
1604268000000|2020-11-01 22:00:00|9170.3|9159.3|9171.1|9166.1|9172.9|9167.9|9159.1|9154.1|2296
1604271600000|2020-11-01 23:00:00|9171.7|9166.7|9173.6|9171.2|9174.6|9172.2|9168.8|9166.2|2302
1604275200000|2020-11-02 00:00:00|9173.5|9171.1|9174.2|9171.8|9175.9|9173.5|9170.9|9168.5|2229
1604278800000|2020-11-02 01:00:00|9174.3|9171.9|9172.1|9169.7|9175.3|9172.9|9168.3|9166.3|2239
1604282400000|2020-11-02 02:00:00|9172|9169.6|9169.5|9167.1|9173.9|9171.6|9167.4|9165.1|1733
1604286000000|2020-11-02 03:00:00|9169.4|9167|9172.8|9170.4|9173.2|9171.2|9168.9|9166.6|1258
1604289600000|2020-11-02 04:00:00|9172.9|9170.5|9178.5|9176.1|9179.5|9177.5|9172.3|9170.3|1702
1604293200000|2020-11-02 05:00:00|9178.6|9176.2|9174.5|9172.1|9178.6|9176.2|9172.8|9170.7|1674
1604296800000|2020-11-02 06:00:00|9174.6|9172.2|9170.5|9168.1|9175.9|9174|9169.6|9167.6|3186
1604300400000|2020-11-02 07:00:00|9170.9|9168.5|9179.5|9178|9182.1|9180.1|9168.3|9166.4|3817
1604304000000|2020-11-02 08:00:00|9179.6|9178.1|9182.3|9179.9|9189.1|9187.6|9173.7|9171.7|4680
1604307600000|2020-11-02 09:00:00|9182.4|9180|9174.5|9172.1|9182.9|9180.9|9171|9169.2|4515
1604311200000|2020-11-02 10:00:00|9174.4|9172|9175.6|9174.1|9183.5|9181.6|9169.4|9167.4|4785
1604314800000|2020-11-02 11:00:00|9175.5|9174|9175.1|9173.6|9180.4|9178.5|9172.2|9170.1|4336
1604318400000|2020-11-02 12:00:00|9175|9173.5|9184.7|9182.3|9188.1|9186.1|9173.5|9171.6|3792
1604322000000|2020-11-02 13:00:00|9184.6|9182.2|9189.5|9188|9194.1|9191.7|9177.7|9176.2|3810
1604325600000|2020-11-02 14:00:00|9189.4|9187.9|9195.9|9193.5|9198.8|9196.8|9189.2|9187.2|3862
1604329200000|2020-11-02 15:00:00|9196|9193.6|9195.6|9194.1|9204.3|9202.8|9192.1|9190.3|4670
1604332800000|2020-11-02 16:00:00|9195.5|9194|9200.9|9199.4|9206.8|9205.3|9193.4|9191.9|3857
1604336400000|2020-11-02 17:00:00|9201|9199.5|9203.7|9202.2|9208.7|9207|9200.5|9199|2491
1604340000000|2020-11-02 18:00:00|9203.8|9202.3|9203|9201.5|9206.3|9204.8|9202.1|9200.6|2232
1604343600000|2020-11-02 19:00:00|9203.1|9201.6|9202|9200.5|9203.7|9202.2|9195.8|9193.8|2770
1604347200000|2020-11-02 20:00:00|9201.9|9200.4|9193.9|9192.4|9201.9|9200.4|9192.8|9190.7|2358
1604350800000|2020-11-02 21:00:00|9194.3|9191.9|9193.6|9190.1|9196|9193.6|9191.7|9189.3|1411
1604354400000|2020-11-02 22:00:00|9194.7|9189.9|9187.9|9185.2|9194.7|9190|9186.8|9182.7|2132
1604358000000|2020-11-02 23:00:00|9187.8|9185.3|9189.9|9187.5|9191.8|9189.4|9187.8|9185.2|1382
1604361600000|2020-11-03 00:00:00|9189.7|9187.3|9192.1|9189.7|9192.9|9190.5|9187.3|9184.9|1278
1604365200000|2020-11-03 01:00:00|9192.2|9189.8|9187.7|9185.3|9193|9190.6|9186.6|9184.7|1923
1604368800000|2020-11-03 02:00:00|9187.6|9185.2|9186.8|9184.4|9190.6|9188.5|9186|9183.9|1608
1604372400000|2020-11-03 03:00:00|9186.9|9184.5|9185.3|9182.9|9189.4|9187.3|9183.9|9181.7|1960
1604376000000|2020-11-03 04:00:00|9185.2|9182.8|9188.5|9186.1|9188.8|9186.6|9183.7|9181.7|1326
1604379600000|2020-11-03 05:00:00|9188.4|9186|9182|9180.5|9188.6|9186.2|9181|9179.1|1846
1604383200000|2020-11-03 06:00:00|9181.9|9180.4|9180.1|9177.7|9184|9182|9177.4|9175.2|2194
1604386800000|2020-11-03 07:00:00|9180|9177.6|9178.2|9175.8|9183.6|9181.5|9175.7|9174.1|3589
1604390400000|2020-11-03 08:00:00|9178.6|9176.2|9169.2|9166.8|9181.9|9180|9167.9|9165.5|4056
1604394000000|2020-11-03 09:00:00|9169.1|9166.7|9156.5|9154.1|9171.8|9169.6|9155.4|9153.5|4985
1604397600000|2020-11-03 10:00:00|9156.1|9154.6|9160.7|9158.3|9163.5|9161.3|9155.4|9153.7|3582
1604401200000|2020-11-03 11:00:00|9160.6|9158.2|9149|9146.6|9161.1|9159.3|9144.2|9142.2|4075
1604404800000|2020-11-03 12:00:00|9148.4|9146.9|9152.3|9149.9|9152.5|9150.5|9144.8|9142.6|3516
1604408400000|2020-11-03 13:00:00|9152.2|9149.8|9154.9|9152.5|9155.1|9153.2|9142.3|9140.6|3928
1604412000000|2020-11-03 14:00:00|9154.5|9153|9145.5|9143.1|9155.1|9153.1|9140.3|9138.3|3845
1604415600000|2020-11-03 15:00:00|9145.6|9143.2|9125|9123.5|9145.7|9143.3|9120|9118.1|5160
1604419200000|2020-11-03 16:00:00|9124.9|9123.4|9127.2|9125.7|9130.2|9128.4|9119|9116.9|4288
1604422800000|2020-11-03 17:00:00|9127.3|9125.8|9128.8|9127.3|9131.4|9129.5|9121.4|9119.5|3103
1604426400000|2020-11-03 18:00:00|9128.9|9126.5|9131.6|9129.2|9131.7|9129.9|9126.8|9125|2521
1604430000000|2020-11-03 19:00:00|9131.2|9129.7|9127|9124.6|9134.8|9132.6|9126|9124.1|2284
1604433600000|2020-11-03 20:00:00|9127.5|9125.1|9129.5|9127.1|9134.6|9132.2|9126.9|9124.5|2729
1604437200000|2020-11-03 21:00:00|9129.6|9127.2|9122.9|9120.5|9130.7|9128.3|9118.5|9116.1|1960
1604440800000|2020-11-03 22:00:00|9132.7|9127.7|9125.1|9120.1|9133.9|9128.9|9122.7|9119.7|2429
1604444400000|2020-11-03 23:00:00|9125.5|9120.5|9108.2|9105.8|9125.9|9120.9|9107.5|9105.1|3904
1604448000000|2020-11-04 00:00:00|9108.1|9105.7|9143.2|9140.8|9143.6|9141.5|9091.3|9088.9|9001
1604451600000|2020-11-04 01:00:00|9142.9|9141.1|9146.4|9144|9153.3|9150.9|9125.1|9122.7|11927
1604455200000|2020-11-04 02:00:00|9146.3|9143.9|9179.7|9177.8|9198|9195.6|9140.6|9138.2|13866
1604458800000|2020-11-04 03:00:00|9179.8|9177.4|9161.1|9158.7|9181.8|9179.5|9152.3|9149.9|11999
1604462400000|2020-11-04 04:00:00|9161.3|9158.9|9156.9|9155|9169.6|9167.2|9139.6|9137.2|8960
1604466000000|2020-11-04 05:00:00|9157.2|9154.8|9154.6|9152.2|9161.6|9159.2|9137|9134.6|9629
1604469600000|2020-11-04 06:00:00|9155.2|9152.8|9157.6|9155.2|9164.3|9161.9|9146.7|9144.3|8267
1604473200000|2020-11-04 07:00:00|9158.1|9155.7|9155.4|9153|9173.9|9171.5|9155|9152.6|9060
1604476800000|2020-11-04 08:00:00|9155.6|9153.2|9149.1|9146.7|9161.6|9159.2|9132.8|9130.7|7342
1604480400000|2020-11-04 09:00:00|9148.9|9146.5|9156.7|9154.3|9163.4|9161|9145.9|9143.5|6161
1604484000000|2020-11-04 10:00:00|9156.8|9154.4|9136.6|9134.2|9157.4|9155|9133.1|9130.7|5458
1604487600000|2020-11-04 11:00:00|9136.8|9134.4|9123.6|9121.2|9139.3|9136.9|9122.1|9119.7|4924
1604491200000|2020-11-04 12:00:00|9123.7|9121.3|9104.9|9103.4|9129.1|9126.9|9104.5|9102.1|7994
1604494800000|2020-11-04 13:00:00|9105.4|9103|9118|9115.6|9120.6|9118.2|9102.4|9100|7746
1604498400000|2020-11-04 14:00:00|9117.9|9115.5|9129|9124|9138|9135.6|9113.5|9111.1|6442
1604502000000|2020-11-04 15:00:00|9129.3|9124.3|9120.1|9117.7|9130.7|9128.3|9118.3|9115.9|7389
1604505600000|2020-11-04 16:00:00|9120.3|9117.9|9109.1|9106.7|9123.5|9121.1|9105.8|9103.4|6951
1604509200000|2020-11-04 17:00:00|9108.9|9106.5|9127.2|9124.8|9130.5|9128.1|9108.5|9106.1|5717
1604512800000|2020-11-04 18:00:00|9127.3|9124.9|9125.7|9124.2|9130.7|9128.3|9124|9122|4368
1604516400000|2020-11-04 19:00:00|9126|9123.6|9124.4|9122|9132.7|9130.3|9123.6|9121.2|3074
1604520000000|2020-11-04 20:00:00|9124.5|9122.1|9125.7|9123.3|9127|9124.8|9119.2|9116.8|3923
1604523600000|2020-11-04 21:00:00|9125.8|9123.4|9123.9|9118.9|9125.9|9123.5|9120.2|9117.8|1552
1604527200000|2020-11-04 22:00:00|9123.3|9118.3|9132.5|9127.5|9137.3|9132.3|9115.1|9110.1|3795
1604530800000|2020-11-04 23:00:00|9132.4|9127.4|9117.8|9115.4|9136|9131|9114.5|9112.1|2182
1604534400000|2020-11-05 00:00:00|9117.7|9115.3|9115.4|9113|9120.2|9117.8|9109.9|9107.5|2417
1604538000000|2020-11-05 01:00:00|9115.3|9112.9|9118.3|9115.9|9121.9|9119.5|9113.4|9111|4076
1604541600000|2020-11-05 02:00:00|9118.2|9115.8|9114.7|9112.3|9127.4|9125.2|9114.6|9112.2|2796
1604545200000|2020-11-05 03:00:00|9114.6|9112.2|9113.6|9111.2|9117.9|9115.5|9111.9|9109.5|2031
1604548800000|2020-11-05 04:00:00|9113.3|9110.9|9112.4|9110|9114.3|9111.9|9109.3|9106.9|1741
1604552400000|2020-11-05 05:00:00|9112.5|9110.1|9112.1|9109.7|9114|9111.6|9109.3|9106.9|2184
1604556000000|2020-11-05 06:00:00|9112.2|9109.8|9115|9112.6|9115.4|9113|9108.7|9106.3|2226
1604559600000|2020-11-05 07:00:00|9115.1|9112.7|9101.9|9099.5|9119|9116.6|9101.5|9099.1|6190
1604563200000|2020-11-05 08:00:00|9102|9099.6|9097.5|9095.1|9108.7|9106.6|9090|9087.8|5537
1604566800000|2020-11-05 09:00:00|9097.7|9095.3|9078.8|9076.4|9102.2|9100.2|9073.4|9071.2|4845
1604570400000|2020-11-05 10:00:00|9078.9|9076.5|9071|9068.6|9084.5|9082.2|9070.7|9068.3|5816
1604574000000|2020-11-05 11:00:00|9071.1|9068.7|9074.3|9071.9|9080.3|9077.9|9069.6|9067.2|5573
1604577600000|2020-11-05 12:00:00|9074.4|9072|9052.5|9050.1|9078|9075.6|9052.5|9050.1|6809
1604581200000|2020-11-05 13:00:00|9052.4|9050|9057.4|9055|9060.8|9058.6|9045.1|9042.7|7050
1604584800000|2020-11-05 14:00:00|9057.5|9055.1|9063.1|9061.6|9070.2|9067.8|9057.1|9054.7|6014
1604588400000|2020-11-05 15:00:00|9063|9061.5|9063|9060.6|9084.2|9081.8|9061.4|9059.5|7160
1604592000000|2020-11-05 16:00:00|9062.1|9060.7|9064.5|9063|9068.3|9065.9|9057.1|9055.6|5804
1604595600000|2020-11-05 17:00:00|9064.6|9063.1|9063.1|9061.6|9071.2|9069.5|9061.1|9059.1|4851
1604599200000|2020-11-05 18:00:00|9063|9061.5|9060.5|9055.5|9065.7|9063.9|9055.4|9053|3483
1604602800000|2020-11-05 19:00:00|9060.6|9055.6|9043.7|9042.2|9062.6|9058.8|9043.7|9041.4|5196
1604606400000|2020-11-05 20:00:00|9044.6|9042.4|9046.4|9044|9056.1|9053.7|9042.4|9040|4204
1604610000000|2020-11-05 21:00:00|9046.5|9044.1|9044.5|9039.5|9049.8|9047.4|9038|9035.7|2242
1604613600000|2020-11-05 22:00:00|9049|9044|9050|9045|9054.7|9049.7|9041.8|9036.8|2566
1604617200000|2020-11-05 23:00:00|9050.3|9045.3|9045.1|9042.7|9052.8|9048.5|9030.8|9028.4|3992
1604620800000|2020-11-06 00:00:00|9045|9042.6|9054.3|9051.9|9054.5|9052.1|9036.7|9034.3|3764
1604624400000|2020-11-06 01:00:00|9054.1|9051.7|9048.4|9046|9057.9|9055.5|9047.1|9044.7|4794
1604628000000|2020-11-06 02:00:00|9048.3|9045.9|9039.5|9037.1|9051.2|9049.2|9037.5|9035.1|3498
1604631600000|2020-11-06 03:00:00|9039.6|9037.2|9037.9|9036.4|9042.8|9040.4|9032.9|9031.1|2999
1604635200000|2020-11-06 04:00:00|9037.8|9036.3|9037|9035.5|9042.1|9039.9|9034.1|9031.7|2347
1604638800000|2020-11-06 05:00:00|9036.9|9035.4|9038.9|9036.5|9041.1|9038.7|9033.3|9031.2|2095
1604642400000|2020-11-06 06:00:00|9039|9036.6|9032.1|9029.7|9040.2|9037.8|9031|9028.6|2963
1604646000000|2020-11-06 07:00:00|9032.3|9029.9|9027.5|9026|9033.1|9031.1|9025.3|9023|5038
1604649600000|2020-11-06 08:00:00|9027.4|9025.9|9022.2|9019.8|9036.2|9034.7|9017.8|9016|5514
1604653200000|2020-11-06 09:00:00|9022.3|9019.9|9016.8|9014.4|9035.5|9033.1|9014.4|9012.8|6202
1604656800000|2020-11-06 10:00:00|9016.4|9014.9|9013.2|9011.7|9019.7|9017.5|9008.2|9005.8|6009
1604660400000|2020-11-06 11:00:00|9013.1|9011.6|9003.3|9000.9|9013.6|9011.6|8999.9|8997.9|5311
1604664000000|2020-11-06 12:00:00|9003.2|9000.8|8999.8|8997.4|9011.4|9009.8|8995.6|8993.3|5537
1604667600000|2020-11-06 13:00:00|8999.7|8997.3|8988.3|8985.9|9001.8|8999.7|8987|8985.1|6814
1604671200000|2020-11-06 14:00:00|8988.2|8985.8|9015.8|9013.4|9024.8|9022.4|8986|8984|7324
1604674800000|2020-11-06 15:00:00|9015.7|9013.3|8995.1|8993.6|9016.8|9014.4|8988.6|8986.7|7548
1604678400000|2020-11-06 16:00:00|8994.9|8993.4|8988.9|8986.5|8997.3|8994.9|8985.3|8983.4|6083
1604682000000|2020-11-06 17:00:00|8988.4|8986.9|8994.1|8992.6|8996.6|8995.1|8983.3|8981.3|4258
1604685600000|2020-11-06 18:00:00|8994.2|8992.7|8993.6|8992.1|8996.6|8994.8|8991.2|8989.4|2771
1604689200000|2020-11-06 19:00:00|8993.4|8991.9|8996.3|8994.8|8999.3|8997.5|8988.6|8987.1|2523
1604692800000|2020-11-06 20:00:00|8996.5|8995|8999.1|8996.7|9001.2|8999.1|8994.8|8992.8|3210
1604869200000|2020-11-08 21:00:00|9004.9|8993.9|9000.3|8989.3|9004.9|8993.9|8995.1|8984.1|145
1604872800000|2020-11-08 22:00:00|8999.9|8988.9|8999.6|8994.6|9007.5|9002.5|8992.1|8981.2|2412
1604876400000|2020-11-08 23:00:00|8999.5|8994.5|8994.4|8992|9001.1|8996.1|8989.4|8985.2|4570
1604880000000|2020-11-09 00:00:00|8994.3|8991.9|9000.5|8998.1|9002.7|9000.3|8992|8989.6|2975
1604883600000|2020-11-09 01:00:00|9000.4|8998|8999.2|8996.8|9003.3|9000.9|8994.7|8992.3|3862
1604887200000|2020-11-09 02:00:00|8999.3|8996.9|8998.1|8995.7|9000.1|8998|8996.3|8994.1|2257
1604890800000|2020-11-09 03:00:00|8998.2|8995.8|8996.6|8994.2|9000|8998.1|8995.9|8994|2106
1604894400000|2020-11-09 04:00:00|8996.7|8994.3|8997.3|8995.8|8997.7|8995.9|8993.9|8992|1852
1604898000000|2020-11-09 05:00:00|8997.2|8995.7|8999.1|8996.7|8999.5|8997.5|8993|8990.9|2138
1604901600000|2020-11-09 06:00:00|8999|8996.6|8990.1|8987.7|8999|8996.6|8989.7|8987.7|3327
1604905200000|2020-11-09 07:00:00|8990.2|8987.8|8991.6|8989.2|8996.3|8994.3|8984.8|8982.9|5082
1604908800000|2020-11-09 08:00:00|8991.5|8989.1|9003.1|9000.7|9009.6|9007.7|8986.1|8984.3|6081
1604912400000|2020-11-09 09:00:00|9003.2|9000.8|9003.7|9002.2|9007.4|9005.9|8990.2|8988.5|5710
1604916000000|2020-11-09 10:00:00|9003.8|9002.3|8997.8|8996.3|9007.8|9006.2|8997.4|8995.9|3828
1604919600000|2020-11-09 11:00:00|8997.9|8996.4|9013.6|9011.2|9014.9|9012.5|8994.1|8992.4|7325
1604923200000|2020-11-09 12:00:00|9013.9|9011.5|9048.1|9045.7|9048.8|9046.4|9010.8|9008.4|10802
1604926800000|2020-11-09 13:00:00|9048|9045.6|9073.3|9070.9|9080.9|9078.5|9038.4|9036|9134
1604930400000|2020-11-09 14:00:00|9073.2|9070.8|9086.2|9083.8|9087.6|9085.2|9055.7|9053.3|8862
1604934000000|2020-11-09 15:00:00|9086.3|9083.9|9111.3|9108.9|9131|9128.6|9081.2|9078.8|8925
1604937600000|2020-11-09 16:00:00|9111.1|9108.7|9130.4|9128|9138.4|9136.4|9111.1|9108.7|9603
1604941200000|2020-11-09 17:00:00|9130.5|9128.1|9121.5|9119.1|9132.7|9130.7|9120.6|9118.8|6890
1604944800000|2020-11-09 18:00:00|9121.6|9119.2|9128.6|9127.1|9133.7|9131.9|9118|9116|5367
1604948400000|2020-11-09 19:00:00|9129|9126.6|9125.1|9122.7|9130.8|9129|9121.8|9119.7|4573
1604952000000|2020-11-09 20:00:00|9125|9122.6|9138.5|9136.1|9141.4|9139.4|9122.9|9120.8|5552
1604955600000|2020-11-09 21:00:00|9139.3|9136.9|9138.3|9134.5|9144.4|9142|9135.4|9131.9|2511
1604959200000|2020-11-09 22:00:00|9138.2|9133.2|9139.3|9134.3|9146|9141.1|9130.4|9125.4|2951
1604962800000|2020-11-09 23:00:00|9139.2|9134.2|9128.5|9126.1|9142.7|9137.7|9125.7|9123.3|4328
1604966400000|2020-11-10 00:00:00|9128.6|9126.2|9134.3|9131.9|9140.1|9137.7|9128.1|9125.7|4520
1604970000000|2020-11-10 01:00:00|9134.5|9132.1|9124.2|9122.7|9134.9|9132.5|9123.4|9121|4178
1604973600000|2020-11-10 02:00:00|9124|9122.5|9123.2|9120.8|9125.4|9123.2|9116.2|9114.2|3853
1604977200000|2020-11-10 03:00:00|9123.1|9120.7|9121.1|9119.6|9125|9123.3|9119.5|9117.3|3243
1604980800000|2020-11-10 04:00:00|9121.6|9119.2|9123|9121.5|9125.2|9123.2|9118.4|9116.7|2069
1604984400000|2020-11-10 05:00:00|9122.9|9121.4|9126|9123.6|9131.7|9129.7|9119.9|9118.1|2015
1604988000000|2020-11-10 06:00:00|9125.9|9123.5|9131.8|9129.4|9137.3|9135|9124.6|9122.2|3302
1604991600000|2020-11-10 07:00:00|9131.9|9129.5|9126.8|9125.3|9136.7|9135.1|9124.4|9122.5|5647
1604995200000|2020-11-10 08:00:00|9126.7|9125.2|9129|9127.5|9135.2|9133.7|9124.7|9123.2|6737
1604998800000|2020-11-10 09:00:00|9129.1|9127.6|9161.4|9159|9166.4|9164.4|9121.4|9119.9|6433
1605002400000|2020-11-10 10:00:00|9161.5|9159.1|9175.1|9173.6|9176.1|9174.6|9158.6|9156.6|7944
1605006000000|2020-11-10 11:00:00|9175.3|9173.8|9158.6|9157.1|9176.2|9174.7|9154.8|9153.3|6373
1605009600000|2020-11-10 12:00:00|9158.5|9157|9157.9|9156.4|9162|9160.5|9150.2|9148.6|6430
1605013200000|2020-11-10 13:00:00|9158.3|9155.9|9153.4|9151.9|9172.4|9170.5|9152.9|9151.4|6719
1605016800000|2020-11-10 14:00:00|9154.1|9151.7|9151.7|9150.2|9158.5|9156.7|9136.8|9134.4|7385
1605020400000|2020-11-10 15:00:00|9151.8|9150.3|9132.5|9131|9154.9|9153.4|9131.1|9129.3|8725
1605024000000|2020-11-10 16:00:00|9132.6|9131.1|9137.7|9136.2|9141.3|9139.8|9128.5|9126.3|6197
1605027600000|2020-11-10 17:00:00|9137.8|9136.3|9141.4|9139.9|9149.1|9147.6|9135.9|9134.4|4709
1605031200000|2020-11-10 18:00:00|9141.2|9139.7|9144.2|9142.7|9148|9146|9138.7|9137.2|3032
1605034800000|2020-11-10 19:00:00|9144.3|9142.8|9150.6|9149.1|9151.1|9149.6|9141.8|9139.7|3783
1605038400000|2020-11-10 20:00:00|9150.5|9149|9156.1|9153.7|9157.1|9155|9149.9|9148|3298
1605042000000|2020-11-10 21:00:00|9156|9153.6|9154.5|9150.3|9159.8|9157.7|9150.9|9148.5|1778
1605045600000|2020-11-10 22:00:00|9158.4|9153.4|9151.6|9146.6|9158.5|9153.5|9144.3|9139.3|2535
1605049200000|2020-11-10 23:00:00|9151.2|9146.2|9151.7|9149.3|9155.6|9153|9149.9|9144.9|2567
1605052800000|2020-11-11 00:00:00|9151.6|9149.2|9148.9|9146.5|9151.9|9149.5|9144.7|9142.3|2180
1605056400000|2020-11-11 01:00:00|9149|9146.6|9140.9|9138.5|9149|9147|9140.2|9138.1|3292
1605060000000|2020-11-11 02:00:00|9141|9138.6|9143.7|9142.2|9145.7|9143.7|9139.3|9137.3|2494
1605063600000|2020-11-11 03:00:00|9144.2|9141.8|9144.1|9142.6|9146.9|9145.1|9140.7|9138.7|2571
1605067200000|2020-11-11 04:00:00|9144.3|9142.8|9148.9|9146.5|9149.1|9146.9|9143.1|9140.8|1550
1605070800000|2020-11-11 05:00:00|9149|9146.6|9148.2|9145.8|9150.1|9148.6|9146.5|9144.8|1655
1605074400000|2020-11-11 06:00:00|9148.1|9145.7|9151.6|9149.2|9155.5|9153.5|9146.9|9145.2|2446
1605078000000|2020-11-11 07:00:00|9151.7|9149.3|9157.5|9156|9161.5|9160|9147.4|9145.6|3927
1605081600000|2020-11-11 08:00:00|9158|9155.6|9170.4|9168.9|9178.1|9176.3|9157.5|9155.6|6407
1605085200000|2020-11-11 09:00:00|9170.5|9169|9174.8|9173.3|9184.3|9182.7|9164.6|9163.1|5652
1605088800000|2020-11-11 10:00:00|9175.7|9173.8|9182.9|9181.4|9185.6|9183.8|9169.3|9167.5|4479
1605092400000|2020-11-11 11:00:00|9183|9181.5|9183.4|9181|9190.9|9189.4|9174.6|9172.6|4984
1605096000000|2020-11-11 12:00:00|9183.5|9181.1|9170.4|9168.9|9187.5|9185.8|9170.2|9168.4|5852
1605099600000|2020-11-11 13:00:00|9170.5|9169|9176.1|9174.6|9179|9177.5|9166.3|9164.2|4891
1605103200000|2020-11-11 14:00:00|9176.2|9174.7|9185.3|9183.8|9192.8|9191.3|9175.2|9173.7|5377
1605106800000|2020-11-11 15:00:00|9185.2|9183.7|9183.2|9181.7|9188.6|9187|9176.8|9175.3|5240
1605110400000|2020-11-11 16:00:00|9183.3|9181.8|9182.1|9180.6|9186.1|9184.4|9177|9175.5|3922
1605114000000|2020-11-11 17:00:00|9182|9180.5|9174.1|9172.6|9183.7|9182.2|9172.6|9170.9|2824
1605117600000|2020-11-11 18:00:00|9174|9172.5|9173.9|9172.4|9176.1|9174.6|9170.1|9168.6|1627
1605121200000|2020-11-11 19:00:00|9173.8|9172.3|9173.5|9172|9176.2|9174.3|9172.1|9170.4|2056
1605124800000|2020-11-11 20:00:00|9173.6|9172.1|9168.6|9167.1|9175.7|9174|9168.6|9166.8|2249
1605128400000|2020-11-11 21:00:00|9169.6|9168.1|9171.3|9168.9|9173.4|9170.1|9168.2|9166.3|1556
1605132000000|2020-11-11 22:00:00|9172.6|9167.6|9173.7|9168.7|9177.2|9172.2|9169.4|9164.4|2142
1605135600000|2020-11-11 23:00:00|9173.8|9168.8|9168.3|9165.9|9173.8|9169.9|9167.7|9164.9|1406
1605139200000|2020-11-12 00:00:00|9168.4|9166|9165.4|9163.9|9171.9|9170|9165.2|9163.3|1575
1605142800000|2020-11-12 01:00:00|9165.6|9164.1|9162.7|9160.3|9167.7|9165.8|9159.7|9157.4|2614
1605146400000|2020-11-12 02:00:00|9162.6|9160.2|9162.5|9160.1|9163.9|9161.9|9157.4|9155.6|1975
1605150000000|2020-11-12 03:00:00|9162.6|9160.2|9161.3|9159.8|9164.3|9162.8|9159.5|9157.6|1782
1605153600000|2020-11-12 04:00:00|9161.4|9159.9|9163.3|9161.8|9163.9|9162.2|9159.5|9157.5|1779
1605157200000|2020-11-12 05:00:00|9163.2|9161.7|9163.3|9160.9|9164.4|9162.4|9161.4|9159.5|1639
1605160800000|2020-11-12 06:00:00|9163.2|9160.8|9169.3|9166.9|9170.3|9168.4|9161.8|9159.9|2666
1605164400000|2020-11-12 07:00:00|9169.5|9167.1|9170.4|9168|9171.9|9169.5|9162.3|9160.4|3912
1605168000000|2020-11-12 08:00:00|9170.3|9167.9|9154.6|9153.1|9170.3|9168|9151.7|9149.9|5553
1605171600000|2020-11-12 09:00:00|9154.7|9153.2|9141.3|9138.9|9157.9|9156.1|9135.1|9133.6|4875
1605175200000|2020-11-12 10:00:00|9141.4|9139|9145.3|9143.8|9145.5|9143.9|9133.5|9131.9|4247
1605178800000|2020-11-12 11:00:00|9145.2|9143.7|9147.3|9145.8|9148.7|9147.2|9138|9136.5|3605
1605182400000|2020-11-12 12:00:00|9147.2|9145.7|9158.9|9157.4|9160.4|9158.6|9145|9143.2|4125
1605186000000|2020-11-12 13:00:00|9158.7|9157.2|9144.4|9142.9|9165.5|9164|9143.6|9142|5450
1605189600000|2020-11-12 14:00:00|9144.5|9143|9148|9146.5|9153.8|9152.1|9140.6|9138.5|5933
1605193200000|2020-11-12 15:00:00|9147.9|9146.4|9140.3|9138.8|9150.9|9149|9134.5|9132.6|5660
1605196800000|2020-11-12 16:00:00|9140.2|9138.7|9137.8|9136.3|9141.3|9139.7|9132.3|9130.2|4487
1605200400000|2020-11-12 17:00:00|9137.7|9136.2|9152|9150.5|9154.8|9153.3|9136.3|9134.8|4032
1605204000000|2020-11-12 18:00:00|9152.1|9150.6|9147.1|9145.6|9155.8|9154.3|9146.4|9144.7|3771
1605207600000|2020-11-12 19:00:00|9147.2|9145.7|9149.7|9148.2|9154.9|9153.3|9146.6|9145.1|3592
1605211200000|2020-11-12 20:00:00|9149.6|9148.1|9153.5|9152|9157.5|9155.6|9148.9|9147.1|3639
1605214800000|2020-11-12 21:00:00|9153.4|9151.9|9152.7|9149.7|9155.3|9153.3|9151.7|9148.9|1527
1605218400000|2020-11-12 22:00:00|9152.8|9149.6|9150.3|9145.3|9153.3|9149.6|9148.5|9143.5|1448
1605222000000|2020-11-12 23:00:00|9150.4|9145.4|9150|9147.6|9152.3|9149|9148.3|9145.4|2534
1605225600000|2020-11-13 00:00:00|9149.9|9147.5|9144.8|9142.4|9150.2|9147.8|9140.9|9138.9|1850
1605229200000|2020-11-13 01:00:00|9144.7|9142.3|9144.7|9143.2|9146.9|9145|9141.2|9139.4|2951
1605232800000|2020-11-13 02:00:00|9145.6|9143.3|9148.4|9146|9149.2|9147.3|9144.9|9143|2298
1605236400000|2020-11-13 03:00:00|9148.3|9145.9|9151.1|9149.6|9153.5|9151.7|9148.2|9145.8|1777
1605240000000|2020-11-13 04:00:00|9151.2|9149.7|9149.4|9147.9|9152.3|9150.6|9148.5|9146.5|1315
1605243600000|2020-11-13 05:00:00|9149.2|9147.7|9144.9|9143.4|9150.2|9148.7|9142.8|9141.2|1271
1605247200000|2020-11-13 06:00:00|9144.6|9143.1|9145.5|9143.1|9148.6|9147.1|9143.5|9142|1821
1605250800000|2020-11-13 07:00:00|9145.6|9143.2|9147.3|9145.8|9151.6|9149.8|9144|9142.4|3661
1605254400000|2020-11-13 08:00:00|9147.4|9145.9|9151.8|9150.3|9160.2|9158.3|9144.9|9143.1|4825
1605258000000|2020-11-13 09:00:00|9151.7|9150.2|9139|9136.6|9155.9|9153.9|9138.2|9136.1|4491
1605261600000|2020-11-13 10:00:00|9139.2|9136.8|9143.5|9142|9146.8|9144.8|9137.5|9135.1|3715
1605265200000|2020-11-13 11:00:00|9143.4|9141.9|9153.1|9150.7|9154.3|9152.5|9140.8|9138.8|3441
1605268800000|2020-11-13 12:00:00|9152.7|9151.2|9147.8|9146.3|9156.5|9154.9|9145.4|9143.6|3866
1605272400000|2020-11-13 13:00:00|9147.9|9146.4|9134.2|9131.8|9149.2|9147.4|9127.6|9126.1|4465
1605276000000|2020-11-13 14:00:00|9134.3|9131.9|9140|9137.6|9140.5|9138.7|9129.9|9128.4|4834
1605279600000|2020-11-13 15:00:00|9140.1|9137.7|9136.7|9135.2|9142.8|9141.3|9131.7|9130.2|5131
1605283200000|2020-11-13 16:00:00|9136.6|9135.1|9134.3|9132.8|9138.9|9137.4|9129.6|9128.1|3370
1605286800000|2020-11-13 17:00:00|9134.4|9132.9|9134.6|9133.1|9136.4|9134.9|9126.5|9125|2631
1605290400000|2020-11-13 18:00:00|9134.5|9133|9137.4|9135.9|9138.6|9136.8|9129.7|9128.2|2318
1605294000000|2020-11-13 19:00:00|9137.5|9136|9134.4|9132.9|9138.9|9137.4|9131.8|9130.3|1982
1605297600000|2020-11-13 20:00:00|9134.5|9133|9131|9129.5|9135.4|9133.9|9130|9128.3|2127
1605474000000|2020-11-15 21:00:00|9136.5|9125.5|9134.6|9123.6|9142.5|9131.5|9127.5|9116.5|370
1605477600000|2020-11-15 22:00:00|9131.3|9121.3|9129.6|9124.6|9141.1|9133.2|9128.7|9121.3|1360
1605481200000|2020-11-15 23:00:00|9129.7|9124.7|9122.7|9120.3|9130.2|9126.2|9121.3|9118.9|2914
1605484800000|2020-11-16 00:00:00|9122.8|9120.4|9125.8|9123.4|9127.1|9124.7|9121.8|9119.4|2220
1605488400000|2020-11-16 01:00:00|9125.9|9123.5|9117.3|9114.9|9127|9124.6|9114.6|9112.7|2326
1605492000000|2020-11-16 02:00:00|9117.2|9114.8|9121.5|9119.1|9122|9120.3|9115|9112.9|2239
1605495600000|2020-11-16 03:00:00|9121.6|9119.2|9119.8|9117.4|9122.9|9121|9116.7|9114.6|2076
1605499200000|2020-11-16 04:00:00|9119.9|9117.5|9120.6|9118.2|9120.7|9118.7|9117|9115.1|1291
1605502800000|2020-11-16 05:00:00|9120.5|9118.1|9124.6|9122.2|9124.8|9123.1|9119.6|9117.6|1577
1605506400000|2020-11-16 06:00:00|9124.7|9122.3|9119.8|9117.4|9124.8|9122.8|9119.8|9117.4|1881
1605510000000|2020-11-16 07:00:00|9119.6|9117.2|9110.9|9109.4|9122.1|9120.2|9109.3|9107.3|3435
1605513600000|2020-11-16 08:00:00|9111|9109.5|9101.2|9099.7|9111.5|9109.6|9098.7|9096.6|5001
1605517200000|2020-11-16 09:00:00|9101.1|9099.6|9112.7|9111.2|9117.5|9115.4|9099.3|9097.5|5536
1605520800000|2020-11-16 10:00:00|9112.8|9111.3|9119.7|9118.2|9122.6|9120.5|9111.4|9109.3|5114
1605524400000|2020-11-16 11:00:00|9119.6|9118.1|9145.2|9142.8|9148.1|9145.7|9119.6|9117.8|6729
1605528000000|2020-11-16 12:00:00|9145|9142.6|9138.9|9136.5|9147.6|9145.3|9129.5|9127.7|8058
1605531600000|2020-11-16 13:00:00|9138.8|9136.4|9143.2|9140.8|9152.9|9150.5|9137.4|9135.5|7146
1605535200000|2020-11-16 14:00:00|9142.5|9141|9134.6|9132.2|9146.7|9144.9|9129.9|9127.6|5634
1605538800000|2020-11-16 15:00:00|9134.5|9132.1|9127.5|9126|9136.9|9135.4|9121.6|9119.6|5443
1605542400000|2020-11-16 16:00:00|9127.4|9125.9|9122.8|9120.4|9127.5|9126|9118.9|9116.7|3961
1605546000000|2020-11-16 17:00:00|9122.7|9120.3|9123|9121.5|9125.3|9123.8|9120.7|9119|2647
1605549600000|2020-11-16 18:00:00|9122.9|9121.4|9125.2|9123.7|9125.9|9124.1|9119.4|9117.9|2684
1605553200000|2020-11-16 19:00:00|9125.1|9123.6|9129.3|9127.8|9129.6|9128.1|9124.4|9122.8|2722
1605556800000|2020-11-16 20:00:00|9129.4|9127.9|9125.2|9122.8|9130.5|9128.5|9124.7|9122.6|2314
1605560400000|2020-11-16 21:00:00|9125.3|9122.9|9127.4|9124.2|9129.5|9125.1|9124.7|9122.5|1419
1605564000000|2020-11-16 22:00:00|9129.4|9124.4|9127.2|9123.7|9132.9|9127.9|9126.6|9122.8|1867
1605567600000|2020-11-16 23:00:00|9127.3|9123.8|9125|9122.6|9127.5|9124.3|9123.1|9120.9|1959
1605571200000|2020-11-17 00:00:00|9125.1|9122.7|9121|9118.6|9125.1|9123|9119.7|9117.9|2003
1605574800000|2020-11-17 01:00:00|9121.1|9118.7|9122.5|9120.1|9122.5|9120.3|9119|9117|2152
1605578400000|2020-11-17 02:00:00|9122.4|9120|9122.1|9119.7|9123.2|9121.4|9117|9115.2|1776
1605582000000|2020-11-17 03:00:00|9122|9119.6|9124.2|9121.8|9125.2|9123.1|9120|9118.2|1420
1605585600000|2020-11-17 04:00:00|9124.3|9121.9|9125.2|9122.8|9125.7|9123.7|9123.2|9121.5|1056
1605589200000|2020-11-17 05:00:00|9124.8|9123.3|9126.1|9123.7|9128.3|9126.6|9123.7|9121.8|1324
1605592800000|2020-11-17 06:00:00|9126.2|9123.8|9124.5|9122.1|9129.3|9127.6|9122.5|9121|1721
1605596400000|2020-11-17 07:00:00|9124|9121.6|9127.9|9126.4|9129.8|9127.9|9119.3|9117.6|2994
1605600000000|2020-11-17 08:00:00|9128|9126.5|9101.6|9100.1|9128.8|9127.3|9100.4|9098.6|5671
1605603600000|2020-11-17 09:00:00|9101.7|9100.2|9107.4|9105.9|9117.1|9115.4|9100.1|9098.6|5008
1605607200000|2020-11-17 10:00:00|9107.2|9105.7|9101.2|9098.8|9107.8|9106.3|9099.4|9097|3930
1605610800000|2020-11-17 11:00:00|9101.3|9098.9|9101.6|9100.1|9105.3|9103.5|9092.1|9090.6|4232
1605614400000|2020-11-17 12:00:00|9101.8|9100.3|9104.9|9103.4|9114.1|9112.6|9099.7|9098.2|3981
1605618000000|2020-11-17 13:00:00|9104.6|9103.1|9094.4|9092.9|9106.7|9105.2|9089|9087.4|5364
1605621600000|2020-11-17 14:00:00|9094.7|9093.2|9103.4|9101.9|9106.4|9104.4|9093|9091.1|5521
1605625200000|2020-11-17 15:00:00|9103.3|9101.8|9106.5|9105|9116.7|9115|9102|9100.3|5732
1605628800000|2020-11-17 16:00:00|9106.6|9105.1|9110.4|9108.9|9115|9113.1|9105.5|9103.6|4594
1605632400000|2020-11-17 17:00:00|9110.3|9108.8|9107.4|9105.9|9112.9|9111.4|9106.2|9104.4|2825
1605636000000|2020-11-17 18:00:00|9107.6|9106.1|9104.8|9103.3|9107.8|9106.3|9104|9102.5|2345
1605639600000|2020-11-17 19:00:00|9104.7|9103.2|9107|9105.5|9108.8|9106.6|9104.1|9102.3|1801
1605643200000|2020-11-17 20:00:00|9106.9|9105.4|9111.2|9108.8|9111.8|9109.8|9106.9|9104.9|2323
1605646800000|2020-11-17 21:00:00|9110.8|9109.3|9117.6|9112.6|9118.1|9115.3|9109.9|9107.7|1681
1605650400000|2020-11-17 22:00:00|9117.5|9112.5|9115.1|9112|9119.7|9115.4|9114.3|9111.3|2618
1605654000000|2020-11-17 23:00:00|9115|9111.5|9114.8|9112.4|9116.6|9114.2|9113.7|9110.3|1577
1605657600000|2020-11-18 00:00:00|9114.6|9112.2|9114.6|9113.1|9118|9116.2|9111.8|9109.6|1695
1605661200000|2020-11-18 01:00:00|9114.7|9113.2|9115.2|9112.8|9121|9118.7|9114.6|9112.6|2067
1605664800000|2020-11-18 02:00:00|9115.4|9113|9114|9111.6|9115.9|9113.7|9112.5|9110.6|1543
1605668400000|2020-11-18 03:00:00|9113.9|9111.5|9111.7|9109.3|9116.6|9114.6|9111.1|9108.9|1412
1605672000000|2020-11-18 04:00:00|9111.8|9109.4|9108.2|9105.8|9113.4|9111.2|9107.4|9105.5|1594
1605675600000|2020-11-18 05:00:00|9108.3|9105.9|9106|9103.6|9108.9|9106.5|9102.2|9100.2|2095
1605679200000|2020-11-18 06:00:00|9105.9|9103.5|9104.1|9101.7|9111.5|9109.1|9102.8|9100.5|2588
1605682800000|2020-11-18 07:00:00|9104|9101.6|9106.6|9104.2|9106.8|9104.9|9100.2|9098.2|4302
1605686400000|2020-11-18 08:00:00|9106.3|9104.8|9111.6|9109.2|9113.8|9111.6|9100.4|9098.3|5609
1605690000000|2020-11-18 09:00:00|9111.7|9109.3|9098.7|9096.3|9113.3|9111.2|9097.9|9095.9|4537
1605693600000|2020-11-18 10:00:00|9098.8|9096.4|9099.9|9098.4|9106.6|9104.5|9098.2|9096.2|4368
1605697200000|2020-11-18 11:00:00|9100|9098.5|9107.8|9105.4|9107.9|9106|9099.3|9097.3|4763
1605700800000|2020-11-18 12:00:00|9107.5|9106|9112.4|9110.9|9119.8|9117.4|9107.5|9105.4|5463
1605704400000|2020-11-18 13:00:00|9112.1|9110.6|9117.5|9116|9124|9121.7|9110.1|9108.5|5640
1605708000000|2020-11-18 14:00:00|9117.2|9115.7|9113|9110.6|9121.3|9119.3|9108.2|9106.3|5172
1605711600000|2020-11-18 15:00:00|9112.6|9111.1|9096.1|9094.6|9115|9112.7|9094|9092|6244
1605715200000|2020-11-18 16:00:00|9096|9094.5|9097.6|9096.1|9102.5|9100.5|9093.8|9091.6|4328
1605718800000|2020-11-18 17:00:00|9097.5|9096|9098.7|9096.3|9099.2|9097.2|9092.7|9090.6|3735
1605722400000|2020-11-18 18:00:00|9098.6|9096.2|9102.7|9101.2|9104.2|9102.3|9096.7|9095|2961
1605726000000|2020-11-18 19:00:00|9102.8|9101.3|9103.4|9101.9|9107.8|9106.2|9101.7|9100.2|2899
1605729600000|2020-11-18 20:00:00|9103.5|9102|9115.5|9114|9117.1|9115|9102|9100.1|2993
1605733200000|2020-11-18 21:00:00|9115.8|9113.4|9114.1|9109.1|9116.6|9114.5|9111.2|9108.8|1665
1605736800000|2020-11-18 22:00:00|9114.2|9109.2|9116.6|9111.6|9119.5|9115.5|9111.9|9109.2|3627
1605740400000|2020-11-18 23:00:00|9115.7|9110.7|9119.9|9117.5|9121|9118.6|9113|9109.9|1731
1605744000000|2020-11-19 00:00:00|9120|9117.6|9123.3|9120.9|9126.6|9124.2|9119|9117.1|2678
1605747600000|2020-11-19 01:00:00|9123.2|9120.8|9117.2|9114.8|9124.7|9122.3|9117.2|9114.8|2368
1605751200000|2020-11-19 02:00:00|9117.3|9114.9|9118.1|9116.6|9118.5|9116.6|9111.6|9109.6|1791
1605754800000|2020-11-19 03:00:00|9118.9|9116.5|9117.5|9115.1|9119|9117|9114.3|9112.3|1559
1605758400000|2020-11-19 04:00:00|9117.4|9115|9111|9109.5|9117.8|9115.8|9110.7|9108.9|1426
1605762000000|2020-11-19 05:00:00|9111.1|9109.6|9112.3|9109.9|9116.7|9114.7|9109.7|9107.4|2036
1605765600000|2020-11-19 06:00:00|9112.2|9109.8|9108.1|9105.7|9117.4|9115.2|9106.8|9104.7|2838
1605769200000|2020-11-19 07:00:00|9107.9|9105.5|9114|9111.6|9116.5|9114.1|9105.5|9103.1|4011
1605772800000|2020-11-19 08:00:00|9113.9|9111.5|9134.1|9131.7|9137.5|9135.1|9110.1|9108.1|6462
1605776400000|2020-11-19 09:00:00|9133.6|9132.1|9137.9|9135.5|9139.7|9137.6|9127.9|9125.8|5784
1605780000000|2020-11-19 10:00:00|9137.4|9135.9|9133.2|9131.7|9140.7|9138.7|9128.8|9126.6|6221
1605783600000|2020-11-19 11:00:00|9133.3|9131.8|9121.4|9119|9137|9134.9|9120.7|9118.8|5161
1605787200000|2020-11-19 12:00:00|9121.5|9119.1|9124.8|9122.4|9124.9|9122.8|9117.3|9115.5|3962
1605790800000|2020-11-19 13:00:00|9124.7|9122.3|9125.6|9124.1|9128.9|9126.9|9121|9119.1|4828
1605794400000|2020-11-19 14:00:00|9125.7|9124.2|9128.7|9126.3|9140.1|9138.1|9124.9|9122.9|5832
1605798000000|2020-11-19 15:00:00|9128.6|9126.2|9121.5|9120|9132.7|9131.1|9120|9118.5|6425
1605801600000|2020-11-19 16:00:00|9121.4|9119.9|9120.6|9118.2|9125.8|9123.7|9115.5|9113.9|3889
1605805200000|2020-11-19 17:00:00|9120.7|9118.3|9123.4|9121|9124.1|9122.3|9114.8|9112.4|2754
1605808800000|2020-11-19 18:00:00|9122.9|9121.4|9117.4|9115|9123.3|9121.6|9116.9|9114.8|1929
1605812400000|2020-11-19 19:00:00|9117.5|9115.1|9105.4|9103.9|9118|9115.9|9105.3|9103.8|2880
1605816000000|2020-11-19 20:00:00|9105.7|9104.2|9105.6|9103.2|9110.3|9108|9105.4|9103|3211
1605819600000|2020-11-19 21:00:00|9104.8|9103.3|9110|9105|9110.5|9105.5|9101.1|9098.7|1540
1605823200000|2020-11-19 22:00:00|9109.7|9104.7|9112.9|9107.9|9114.3|9109.3|9109.6|9104.6|1066
1605826800000|2020-11-19 23:00:00|9112.4|9107.4|9112.2|9109.8|9112.7|9110.3|9108.9|9105.4|1938
1605830400000|2020-11-20 00:00:00|9112.1|9109.7|9107|9104.6|9112.1|9109.7|9105.8|9103.4|2219
1605834000000|2020-11-20 01:00:00|9106.9|9104.5|9104.5|9102.1|9107.4|9105|9102.7|9100.7|2029
1605837600000|2020-11-20 02:00:00|9104.4|9102|9105.6|9103.2|9108.6|9106.5|9103.8|9101.7|1577
1605841200000|2020-11-20 03:00:00|9105.5|9103.1|9101.9|9099.5|9106.7|9104.5|9099.9|9097.5|1580
1605844800000|2020-11-20 04:00:00|9101.8|9099.4|9098.7|9096.3|9102.2|9100.1|9097|9095.1|1559
1605848400000|2020-11-20 05:00:00|9098.6|9096.2|9097.2|9094.8|9100.9|9098.9|9095.2|9093.4|2677
1605852000000|2020-11-20 06:00:00|9097.3|9094.9|9099.4|9097|9100.7|9098.3|9096.8|9094.9|2230
1605855600000|2020-11-20 07:00:00|9099.7|9097.3|9102.5|9101|9110.4|9108|9097.1|9095.1|4383
1605859200000|2020-11-20 08:00:00|9102.6|9101.1|9104.5|9103|9105.3|9103.8|9093|9090.6|5530
1605862800000|2020-11-20 09:00:00|9104.3|9102.8|9110.9|9108.5|9111.8|9109.8|9101.8|9099.8|5781
1605866400000|2020-11-20 10:00:00|9111|9108.6|9121.5|9120|9124.7|9122.6|9108.5|9106.5|5447
1605870000000|2020-11-20 11:00:00|9121.6|9120.1|9115.8|9113.4|9124.4|9122.2|9112.4|9110.6|4705
1605873600000|2020-11-20 12:00:00|9115.3|9113.8|9110|9108.5|9118.2|9116.1|9107.8|9106|4121
1605877200000|2020-11-20 13:00:00|9109.9|9108.4|9106.6|9105.1|9116.4|9114.3|9105.9|9103.9|4714
1605880800000|2020-11-20 14:00:00|9106.5|9105|9103.5|9102|9107.2|9105.5|9097.4|9095.5|5258
1605884400000|2020-11-20 15:00:00|9103.6|9102.1|9114.4|9112.9|9120.1|9118|9099.8|9098|5273
1605888000000|2020-11-20 16:00:00|9114.3|9112.8|9118.1|9116.6|9118.8|9116.8|9110.7|9108.7|3568
1605891600000|2020-11-20 17:00:00|9118.2|9116.7|9118.9|9116.5|9120.5|9118.5|9114.9|9113.1|2683
1605895200000|2020-11-20 18:00:00|9118.5|9117|9115|9113.5|9122.1|9120.3|9113.9|9112.1|2621
1605898800000|2020-11-20 19:00:00|9115.1|9113.6|9115.9|9114.4|9117.4|9115.6|9114.6|9112.6|1896
1605902400000|2020-11-20 20:00:00|9115.8|9114.3|9112.8|9110.4|9117.1|9115.1|9111.7|9110|2181
1605906000000|2020-11-20 21:00:00|9113.5|9111.1|9111.6|9109.2|9114.5|9112.5|9108.8|9106.4|1985
1606078800000|2020-11-22 21:00:00|9117.3|9106.3|9116|9109.6|9119.2|9110.4|9115.4|9106|61
1606082400000|2020-11-22 22:00:00|9118.7|9107.7|9114|9109|9119.4|9113.5|9111.2|9106.1|2540
1606086000000|2020-11-22 23:00:00|9114.1|9109.1|9107.7|9105.3|9115.6|9111.1|9107.2|9104.8|3096
1606089600000|2020-11-23 00:00:00|9107.8|9105.4|9104.3|9101.9|9109.5|9107.1|9102.8|9100.4|2312
1606093200000|2020-11-23 01:00:00|9104.4|9102|9101.8|9099.4|9105|9103|9099.4|9097|2536
1606096800000|2020-11-23 02:00:00|9101.9|9099.5|9102|9099.6|9105.2|9103.3|9101|9099.1|1308
1606100400000|2020-11-23 03:00:00|9101.9|9099.5|9102.1|9100.6|9103.4|9101.4|9101.1|9099.1|1056
1606104000000|2020-11-23 04:00:00|9102.6|9100.2|9104.5|9102.1|9104.9|9103.1|9102.3|9100.2|1014
1606107600000|2020-11-23 05:00:00|9104.7|9102.3|9099.3|9096.9|9105|9103.1|9098.8|9096.8|1000
1606111200000|2020-11-23 06:00:00|9099.2|9096.8|9102.1|9099.7|9103.2|9101.2|9097.4|9095.5|1393
1606114800000|2020-11-23 07:00:00|9102.3|9099.9|9104.7|9103.2|9108.1|9106.1|9100.1|9097.7|3895
1606118400000|2020-11-23 08:00:00|9104.8|9103.3|9108.8|9106.4|9111.1|9109.1|9098.6|9096.9|4977
1606122000000|2020-11-23 09:00:00|9108.7|9106.3|9107.7|9106.2|9110.5|9108.5|9099.8|9097.9|4958
1606125600000|2020-11-23 10:00:00|9107.4|9105.9|9089.7|9088.2|9109.9|9108.1|9088.1|9086.4|4457
1606129200000|2020-11-23 11:00:00|9089.6|9088.1|9078|9076.5|9093.1|9091.1|9077.9|9076.4|5181
1606132800000|2020-11-23 12:00:00|9078.2|9076.7|9079.6|9078.1|9084.2|9082.3|9077.8|9076.1|3749
1606136400000|2020-11-23 13:00:00|9079.7|9078.2|9078.4|9076.9|9086.4|9084.5|9077.9|9076.3|4863
1606140000000|2020-11-23 14:00:00|9078.2|9076.7|9106.7|9105.2|9112.8|9110.9|9077.2|9075.1|6488
1606143600000|2020-11-23 15:00:00|9107.2|9105.7|9138.4|9136.9|9142.8|9141.3|9107.1|9105.6|8763
1606147200000|2020-11-23 16:00:00|9138.5|9137|9131.5|9130|9149|9147.2|9131.3|9129.3|6304
1606150800000|2020-11-23 17:00:00|9131.7|9130.2|9122.1|9120.6|9134.4|9132.5|9119.8|9118.3|4073
1606154400000|2020-11-23 18:00:00|9121.9|9120.4|9123.4|9121.9|9125.4|9123.6|9120.1|9118.6|2852
1606158000000|2020-11-23 19:00:00|9123.5|9122|9123.2|9121.7|9131.2|9129.7|9121.4|9119.9|2869
1606161600000|2020-11-23 20:00:00|9123.3|9121.8|9128.6|9126.2|9129.3|9127.3|9119|9117.3|2880
1606165200000|2020-11-23 21:00:00|9127.7|9126.3|9128.5|9123.5|9128.7|9126.5|9124.4|9122|1348
1606168800000|2020-11-23 22:00:00|9126.6|9122.4|9128.2|9123.2|9133.9|9129.1|9126.5|9121.5|2143
1606172400000|2020-11-23 23:00:00|9127.6|9122.6|9126|9123.6|9128.2|9125.2|9121.8|9119.4|2456
1606176000000|2020-11-24 00:00:00|9125.5|9123.1|9127.3|9124.9|9130.6|9128.2|9124.8|9122.4|1822
1606179600000|2020-11-24 01:00:00|9127.2|9124.8|9125.2|9123.7|9127.3|9124.9|9119.8|9117.5|3086
1606183200000|2020-11-24 02:00:00|9125.1|9123.6|9128.2|9125.8|9129.6|9127.8|9124.9|9122.9|2177
1606186800000|2020-11-24 03:00:00|9128.1|9125.7|9127.1|9124.7|9129.6|9127.4|9124.7|9122.8|2309
1606190400000|2020-11-24 04:00:00|9127|9124.6|9120.6|9118.2|9127.9|9125.9|9119|9117.5|1794
1606194000000|2020-11-24 05:00:00|9120.7|9118.3|9118.7|9116.3|9122.9|9120.9|9117|9115|2086
1606197600000|2020-11-24 06:00:00|9118.6|9116.2|9118.9|9116.5|9120.1|9118.4|9114|9112|2159
1606201200000|2020-11-24 07:00:00|9118.7|9116.3|9123.9|9121.5|9123.9|9122|9114.6|9113.1|2856
1606204800000|2020-11-24 08:00:00|9123.8|9121.4|9106.4|9102.2|9123.8|9121.8|9099.5|9097.6|6431
1606208400000|2020-11-24 09:00:00|9106.8|9101.8|9112.3|9109.9|9114.5|9112.8|9098.5|9096.7|5050
1606212000000|2020-11-24 10:00:00|9112.4|9110|9127.2|9124.8|9133|9130.6|9109.4|9107.7|5364
1606215600000|2020-11-24 11:00:00|9126.7|9125.2|9130.1|9128.6|9132.3|9130.5|9121|9118.9|5217
1606219200000|2020-11-24 12:00:00|9130.2|9128.7|9132.6|9130.2|9137.5|9135.7|9126.2|9124.4|5008
1606222800000|2020-11-24 13:00:00|9132.5|9130.1|9126.3|9123.9|9135.5|9133.5|9119.4|9117.5|5791
1606226400000|2020-11-24 14:00:00|9126.4|9124|9120.8|9118.4|9135.2|9133.2|9118.8|9116.4|7901
1606230000000|2020-11-24 15:00:00|9120.7|9118.3|9119.7|9118.2|9127.1|9125.5|9111.7|9109.7|6673
1606233600000|2020-11-24 16:00:00|9119.5|9118|9122|9120.5|9124.9|9123.1|9114.5|9112.5|4712
1606237200000|2020-11-24 17:00:00|9121.9|9120.4|9125.9|9124.4|9129|9127.1|9121.9|9120.4|3217
1606240800000|2020-11-24 18:00:00|9125.8|9124.3|9120|9118.5|9129.7|9127.8|9118.5|9116.8|2949
1606244400000|2020-11-24 19:00:00|9120.1|9118.6|9120.9|9119.4|9123.6|9122.1|9118.9|9117|2377
1606248000000|2020-11-24 20:00:00|9120.4|9118.9|9111.6|9110.1|9120.8|9119.3|9111|9109.4|2814
1606251600000|2020-11-24 21:00:00|9111.5|9110|9113.9|9111.1|9116|9114.2|9111.2|9108.8|1918
1606255200000|2020-11-24 22:00:00|9114.6|9110.8|9113|9108.2|9117.2|9113.1|9109.6|9105.7|2446
1606258800000|2020-11-24 23:00:00|9113.1|9108.7|9110.7|9108.3|9115.9|9113.6|9110.3|9108.2|1817
1606262400000|2020-11-25 00:00:00|9110.6|9108.2|9108.1|9106.6|9112.1|9109.7|9106.9|9104.9|2028
1606266000000|2020-11-25 01:00:00|9108.6|9106.2|9110.7|9108.3|9111|9109|9104.3|9102.3|2529
1606269600000|2020-11-25 02:00:00|9110.8|9108.4|9109.6|9107.2|9113.9|9112|9107.2|9105.5|2490
1606273200000|2020-11-25 03:00:00|9109.5|9107.1|9109.3|9106.9|9111.9|9109.9|9107.1|9105|2864
1606276800000|2020-11-25 04:00:00|9109.2|9106.8|9109.3|9106.9|9111.5|9109.5|9107.4|9105.6|1929
1606280400000|2020-11-25 05:00:00|9109.4|9107|9113.5|9111.1|9114.6|9112.9|9107.2|9105.2|2925
1606284000000|2020-11-25 06:00:00|9113.4|9111|9116.5|9114.1|9119.3|9117.7|9111|9108.8|2864
1606287600000|2020-11-25 07:00:00|9116.4|9114|9108.1|9106.6|9119.2|9117.2|9104.7|9103|4580
1606291200000|2020-11-25 08:00:00|9108.2|9106.7|9119.3|9116.9|9123.1|9121.1|9100.1|9098|7794
1606294800000|2020-11-25 09:00:00|9118.9|9117.4|9123.5|9121.1|9140.3|9138.4|9116.2|9114.2|6379
1606298400000|2020-11-25 10:00:00|9123.6|9121.2|9122.3|9119.9|9127.3|9125.4|9117.7|9116|5557
1606302000000|2020-11-25 11:00:00|9121.9|9120.4|9128.4|9126|9129.6|9127.8|9116.8|9114.9|5319
1606305600000|2020-11-25 12:00:00|9128.3|9125.9|9111.7|9110.2|9129.3|9127.3|9110.9|9109|4571
1606309200000|2020-11-25 13:00:00|9111.8|9110.3|9106.8|9105.3|9113.9|9112.1|9102.1|9099.7|5714
1606312800000|2020-11-25 14:00:00|9107.1|9104.7|9101.1|9098.7|9113.3|9111.2|9091.6|9089.6|6740
1606316400000|2020-11-25 15:00:00|9101|9098.6|9097.6|9096.1|9109.3|9107.8|9080.5|9078.1|7546
1606320000000|2020-11-25 16:00:00|9097.5|9096|9091.3|9089.8|9097.9|9096.1|9088.1|9086.6|5659
1606323600000|2020-11-25 17:00:00|9091.2|9089.7|9082|9080.5|9091.3|9089.8|9079.4|9077.7|3583
1606327200000|2020-11-25 18:00:00|9082.1|9080.6|9084.5|9080.1|9088.5|9087|9078.8|9077.1|3073
1606330800000|2020-11-25 19:00:00|9084|9080.2|9086.5|9085|9089.6|9087.8|9081.3|9078.8|3353
1606334400000|2020-11-25 20:00:00|9086.7|9085.2|9081|9078.6|9087.7|9085.8|9078.9|9077|2646
1606338000000|2020-11-25 21:00:00|9080.9|9078.5|9085.8|9080.8|9086.8|9084.4|9080.5|9078.5|1307
1606341600000|2020-11-25 22:00:00|9086.3|9081.3|9087.1|9082.1|9092|9087|9084|9079|3496
1606345200000|2020-11-25 23:00:00|9086.8|9081.8|9083.7|9081.3|9086.8|9081.8|9081.4|9077.9|2138
1606348800000|2020-11-26 00:00:00|9083.6|9081.2|9076.5|9074.1|9083.7|9081.3|9074.1|9071.7|1646
1606352400000|2020-11-26 01:00:00|9076.6|9074.2|9075.8|9073.4|9077.7|9075.6|9074.4|9072|1909
1606356000000|2020-11-26 02:00:00|9075.9|9073.5|9070.9|9069.4|9076.8|9074.9|9070.7|9068.7|1835
1606359600000|2020-11-26 03:00:00|9070.8|9069.3|9073.8|9071.4|9074.5|9072.5|9070|9067.8|1637
1606363200000|2020-11-26 04:00:00|9073.7|9071.3|9071.9|9070.4|9073.7|9071.9|9070.7|9068.3|1621
1606366800000|2020-11-26 05:00:00|9071.8|9070.3|9071|9069.5|9073.9|9072|9068.2|9066.3|2017
1606370400000|2020-11-26 06:00:00|9071.1|9069.6|9069.9|9067.5|9071.7|9069.7|9065.5|9063.6|2091
1606374000000|2020-11-26 07:00:00|9069.3|9067.8|9082.4|9080|9082.9|9080.8|9069.2|9067.2|3553
1606377600000|2020-11-26 08:00:00|9082.5|9080.1|9085|9082.6|9086.4|9084.3|9073.2|9071.3|5198
1606381200000|2020-11-26 09:00:00|9085.1|9082.7|9089.7|9088.2|9091.1|9088.7|9078.8|9076.8|4545
1606384800000|2020-11-26 10:00:00|9089.8|9088.3|9085.6|9084.1|9093|9091.2|9083.1|9081.2|4735
1606388400000|2020-11-26 11:00:00|9085.7|9084.2|9084.3|9082.8|9086.3|9084.5|9077|9074.6|3957
1606392000000|2020-11-26 12:00:00|9084.4|9082.9|9090.1|9087.7|9094.8|9092.9|9081.7|9080|4130
1606395600000|2020-11-26 13:00:00|9090|9087.6|9084.2|9081.8|9091|9089.1|9079.7|9077.7|3916
1606399200000|2020-11-26 14:00:00|9084.1|9081.7|9084.3|9081.9|9089.5|9087.4|9079.7|9077.9|4213
1606402800000|2020-11-26 15:00:00|9084.5|9082.1|9072.2|9070.7|9084.7|9082.6|9070.4|9068.3|3865
1606406400000|2020-11-26 16:00:00|9072.1|9070.6|9065.1|9062.7|9072.1|9070.6|9063.9|9062|2833
1606410000000|2020-11-26 17:00:00|9065|9062.6|9067.9|9065.5|9068|9065.7|9061.6|9059.2|2290
1606413600000|2020-11-26 18:00:00|9068|9065.6|9066.7|9064.3|9070.6|9067.7|9065|9061.4|3508
1606417200000|2020-11-26 19:00:00|9066.9|9064.5|9065.5|9063.1|9070|9065.9|9065|9060.8|2070
1606420800000|2020-11-26 20:00:00|9065.6|9063.2|9066.6|9064.2|9071.2|9067.1|9065|9061.8|3323
1606424400000|2020-11-26 21:00:00|9066.5|9064.1|9071.1|9066.1|9071.9|9067.7|9062.8|9057.8|2425
1606428000000|2020-11-26 22:00:00|9071.3|9066.3|9069.5|9064.5|9076.3|9071.3|9067.2|9062.2|2419
1606431600000|2020-11-26 23:00:00|9069.8|9064.8|9066.8|9064.4|9070.3|9066.1|9065.1|9061.4|1502
1606435200000|2020-11-27 00:00:00|9066.7|9064.3|9062.6|9060.2|9068.4|9066|9062.5|9060.1|1347
1606438800000|2020-11-27 01:00:00|9062.5|9060.1|9064.9|9062.5|9065.9|9063.5|9061.8|9059.4|1608
1606442400000|2020-11-27 02:00:00|9064.8|9062.4|9063.2|9060.8|9066.9|9065.2|9063|9060.6|1425
1606446000000|2020-11-27 03:00:00|9063.1|9060.7|9058.5|9056.1|9064.4|9062.3|9057.7|9055.3|2000
1606449600000|2020-11-27 04:00:00|9058.4|9056|9058.6|9056.2|9059.5|9057.1|9056.2|9054.1|1210
1606453200000|2020-11-27 05:00:00|9058.5|9056.1|9057.5|9055.1|9060.6|9058.3|9056.4|9054|1256
1606456800000|2020-11-27 06:00:00|9057.4|9055|9061.4|9059|9061.7|9059.5|9056.3|9054.1|1669
1606460400000|2020-11-27 07:00:00|9061.1|9058.7|9063.4|9061|9068.6|9066.7|9058.1|9056.3|3348
1606464000000|2020-11-27 08:00:00|9063.5|9061.1|9064.9|9063.4|9069.1|9067.1|9058.7|9056.7|4673
1606467600000|2020-11-27 09:00:00|9064.8|9063.3|9069|9066.6|9078.3|9076.1|9064.7|9063|4704
1606471200000|2020-11-27 10:00:00|9069.1|9066.7|9071|9068.6|9072.5|9070.7|9063.9|9061.6|4118
1606474800000|2020-11-27 11:00:00|9071.1|9069.6|9077.1|9075.6|9080.6|9078.5|9067.4|9065.6|4055
1606478400000|2020-11-27 12:00:00|9077.2|9075.7|9078.3|9075.9|9084.1|9081.8|9074.6|9072.7|4169
1606482000000|2020-11-27 13:00:00|9078.2|9075.8|9068.3|9065.9|9082.1|9080.2|9066.9|9064.5|5042
1606485600000|2020-11-27 14:00:00|9068.2|9065.8|9059.4|9057.9|9073|9071.1|9056.5|9054.8|5713
1606489200000|2020-11-27 15:00:00|9059.1|9057.6|9051|9049.5|9064.2|9062.4|9047.5|9046|5583
1606492800000|2020-11-27 16:00:00|9050.9|9049.4|9051.3|9049.8|9052.2|9050.6|9041.3|9039.3|5219
1606496400000|2020-11-27 17:00:00|9051.2|9049.7|9051.4|9049|9055.1|9053.2|9047.4|9045.4|3270
1606500000000|2020-11-27 18:00:00|9051.2|9048.8|9050.2|9047.8|9057.2|9054.8|9047|9043.7|5573
1606503600000|2020-11-27 19:00:00|9050.3|9047.9|9048.4|9046|9053.4|9048.5|9045.8|9040.8|2986
1606507200000|2020-11-27 20:00:00|9048.5|9046.1|9047.7|9045.3|9064.3|9059.3|9042.8|9037.8|1919
1606510800000|2020-11-27 21:00:00|9047.8|9045.4|9047.4|9042.4|9058.8|9053.8|9046.6|9042|2453
1606683600000|2020-11-29 21:00:00|9050.6|9039.6|9049.9|9038.9|9055.2|9044.2|9046.3|9035.3|138
1606687200000|2020-11-29 22:00:00|9049.7|9038.7|9045.9|9040.9|9050|9043.6|9040.8|9033.5|2190
1606690800000|2020-11-29 23:00:00|9046.8|9041.8|9043.2|9040.8|9048.4|9046|9041.7|9039.3|2183
1606694400000|2020-11-30 00:00:00|9043.3|9040.9|9037.5|9035.1|9046.9|9044.5|9037.3|9034.9|2011
1606698000000|2020-11-30 01:00:00|9037.6|9035.2|9036.7|9034.3|9040.3|9037.9|9036.2|9033.8|2024
1606701600000|2020-11-30 02:00:00|9036.8|9034.4|9037.9|9035.5|9038.5|9036.4|9034.8|9032.8|2039
1606705200000|2020-11-30 03:00:00|9038|9035.6|9038.4|9036|9040.9|9039.1|9033.5|9031.4|1845
1606708800000|2020-11-30 04:00:00|9038.3|9035.9|9037.6|9035.2|9040.3|9038.2|9035.8|9033.4|1187
1606712400000|2020-11-30 05:00:00|9036.9|9035.4|9031.1|9028.7|9037.8|9035.9|9029.6|9027.7|1659
1606716000000|2020-11-30 06:00:00|9031|9028.6|9033.6|9031.2|9033.7|9031.8|9028.1|9026|2216
1606719600000|2020-11-30 07:00:00|9033.8|9031.4|9027.3|9024.9|9035.5|9034|9025.9|9024|3837
1606723200000|2020-11-30 08:00:00|9027.4|9025|9022.6|9021.1|9030|9028.5|9020.2|9018.7|5553
1606726800000|2020-11-30 09:00:00|9023|9020.6|9033.3|9031.8|9034.6|9032.6|9020.3|9018.8|5329
1606730400000|2020-11-30 10:00:00|9033.5|9032|9033|9030.6|9038|9036.1|9030.2|9028.2|4116
1606734000000|2020-11-30 11:00:00|9033.1|9030.7|9032.4|9030.9|9038.9|9037.2|9030.5|9028.9|3469
1606737600000|2020-11-30 12:00:00|9032.1|9030.6|9047.6|9045.2|9049.2|9047.2|9031.8|9030.3|4501
1606741200000|2020-11-30 13:00:00|9047.5|9045.1|9050.3|9048.8|9053.8|9052|9044.4|9042.5|4827
1606744800000|2020-11-30 14:00:00|9050.1|9048.6|9042.1|9039.7|9050.2|9048.7|9033.9|9031.8|5395
1606748400000|2020-11-30 15:00:00|9041.9|9039.5|9052.4|9050|9066.5|9064.2|9034.8|9032.8|9333
1606752000000|2020-11-30 16:00:00|9052.3|9049.9|9060.6|9059.1|9066.5|9064.8|9049.6|9047.2|7512
1606755600000|2020-11-30 17:00:00|9060.7|9059.2|9058.5|9057|9063.2|9061.2|9054.9|9053.2|4476
1606759200000|2020-11-30 18:00:00|9058.6|9057.1|9059.2|9057.7|9059.7|9058|9054.8|9053.2|2472
1606762800000|2020-11-30 19:00:00|9059.3|9057.8|9064.6|9063.1|9068.3|9066.4|9058.7|9057.2|2486
1606766400000|2020-11-30 20:00:00|9064.7|9063.2|9089.2|9086.8|9090.8|9088.8|9064.6|9062.5|3290
1606770000000|2020-11-30 21:00:00|9089.3|9086.9|9092|9087|9094.6|9092.2|9085.3|9083.3|2218
1606773600000|2020-11-30 22:00:00|9090.7|9085.7|9083.3|9078.3|9092.9|9087.9|9079.8|9074.8|4323
1606777200000|2020-11-30 23:00:00|9082.8|9077.8|9083.8|9081.4|9090.4|9087|9082.8|9077.8|2394
1606780800000|2020-12-01 00:00:00|9083.7|9081.3|9079.7|9077.3|9085.3|9083.2|9075.2|9072.8|1914
1606784400000|2020-12-01 01:00:00|9079.6|9077.2|9076.5|9075|9081.2|9078.8|9076.5|9074.4|1457
1606788000000|2020-12-01 02:00:00|9076.4|9074.9|9071.4|9069.9|9078.6|9076.5|9071.2|9068.9|1947
1606791600000|2020-12-01 03:00:00|9071.5|9070|9074.6|9072.2|9074.7|9072.6|9070.3|9068.4|1412
1606795200000|2020-12-01 04:00:00|9074.5|9072.1|9072.7|9070.3|9074.6|9072.2|9072|9070|1017
1606798800000|2020-12-01 05:00:00|9072.8|9070.4|9073|9070.6|9074.7|9072.7|9071.3|9069.5|1156
1606802400000|2020-12-01 06:00:00|9073.1|9070.7|9072.9|9070.5|9075.8|9073.4|9070.9|9068.9|1693
1606806000000|2020-12-01 07:00:00|9072.4|9070.9|9068.5|9066.1|9074.8|9072.9|9063.8|9061.8|3748
1606809600000|2020-12-01 08:00:00|9067.9|9066.4|9060.1|9057.7|9073.1|9071.1|9055.9|9053.9|5595
1606813200000|2020-12-01 09:00:00|9059.9|9057.5|9064.7|9062.3|9069.1|9067|9058.5|9056.5|5694
1606816800000|2020-12-01 10:00:00|9064.6|9062.2|9064.3|9062.8|9069.1|9067.3|9062.8|9060.9|4550
1606820400000|2020-12-01 11:00:00|9064.2|9062.7|9058|9056.5|9065.7|9063.8|9056.4|9054.3|5463
1606824000000|2020-12-01 12:00:00|9058.1|9056.6|9058.6|9056.2|9061.6|9059.7|9053.4|9051.5|4534
1606827600000|2020-12-01 13:00:00|9058.5|9056.1|9039|9037.5|9058.8|9056.8|9037.8|9035.9|4444
1606831200000|2020-12-01 14:00:00|9039.5|9038|9039.2|9036|9053.7|9052.2|9033.6|9031.8|6061
1606834800000|2020-12-01 15:00:00|9038.2|9035.8|9012.7|9011.2|9045.1|9043.2|9006.7|9005.1|8321
1606838400000|2020-12-01 16:00:00|9012.8|9011.3|9006.8|9004.4|9013.2|9011.3|9003.7|9002.1|7079
1606842000000|2020-12-01 17:00:00|9006.3|9004.8|9004.7|9003.2|9006.7|9005.2|8998.9|8997.1|4493
1606845600000|2020-12-01 18:00:00|9004.8|9003.3|9008.8|9007.3|9009.2|9007.4|9000.3|8998.5|2873
1606849200000|2020-12-01 19:00:00|9008.7|9007.2|9007.7|9006.2|9011|9009.2|9004.6|9003.1|2663
1606852800000|2020-12-01 20:00:00|9007.6|9006.1|8997.8|8995.4|9009.4|9007.8|8995|8993|3288
1606856400000|2020-12-01 21:00:00|8998|8995.6|9001.2|8997.5|9002.5|8999.6|8996.1|8994.2|1813
1606860000000|2020-12-01 22:00:00|9001|8996.1|8999.6|8994.6|9001.9|8996.9|8997.8|8992.8|2261
1606863600000|2020-12-01 23:00:00|8999.9|8994.9|8996.9|8994.5|9001.5|8997.7|8995.4|8993|2547
1606867200000|2020-12-02 00:00:00|8997|8994.6|8996.7|8994.3|8998.7|8996.3|8993.5|8991.1|1563
1606870800000|2020-12-02 01:00:00|8996.6|8994.2|8994.3|8991.9|8999.3|8996.9|8992.6|8990.2|2390
1606874400000|2020-12-02 02:00:00|8994.2|8991.8|8995.1|8992.7|8995.1|8993.2|8984.6|8982.2|2078
1606878000000|2020-12-02 03:00:00|8995|8992.6|8988.4|8986|8995.1|8993.1|8987.7|8985.5|1754
1606881600000|2020-12-02 04:00:00|8988|8986.5|8994.1|8991.7|8994.1|8992.2|8986.8|8984.6|1582
1606885200000|2020-12-02 05:00:00|8994|8991.6|8999.2|8996.8|8999.8|8997.7|8992.9|8990.9|2326
1606888800000|2020-12-02 06:00:00|8999.1|8996.7|9007.3|9004.9|9008.1|9006.2|8995.9|8993.5|2042
1606892400000|2020-12-02 07:00:00|9007.4|9005|9001.6|8999.2|9008.1|9006|8990.3|8988.5|4906
1606896000000|2020-12-02 08:00:00|9001.7|8999.3|9010.5|9009|9012.2|9009.8|8995.4|8993.4|7561
1606899600000|2020-12-02 09:00:00|9010.9|9008.5|9009|9006.6|9014.8|9012.5|8999.3|8997.4|6108
1606903200000|2020-12-02 10:00:00|9009.5|9007.5|9001.3|8999.8|9009.6|9007.5|8999.9|8998.1|4461
1606906800000|2020-12-02 11:00:00|9001.4|8999.9|8993.1|8990.7|9002.9|9000.8|8992|8989.9|3934
1606910400000|2020-12-02 12:00:00|8993|8990.6|8977.3|8974.9|8996.1|8994.5|8975.2|8972.9|6202
1606914000000|2020-12-02 13:00:00|8976.9|8975.4|8967.5|8965.1|8978.7|8977|8959.4|8957.8|6543
1606917600000|2020-12-02 14:00:00|8966.9|8965.4|8957.9|8955.5|8968.9|8967.2|8956.7|8954.9|6588
1606921200000|2020-12-02 15:00:00|8957.6|8956.1|8967.2|8965.7|8968.8|8967|8944.9|8942.5|8240
1606924800000|2020-12-02 16:00:00|8967.7|8965.3|8962|8960.5|8967.7|8965.6|8955.6|8953.7|4448
1606928400000|2020-12-02 17:00:00|8962.1|8960.6|8963|8961.5|8964.8|8962.9|8957.9|8956.4|3402
1606932000000|2020-12-02 18:00:00|8963.1|8961.6|8964.5|8962.1|8966.1|8964.6|8959.7|8958.2|2431
1606935600000|2020-12-02 19:00:00|8964.6|8962.2|8961.5|8960|8965.9|8964.1|8957.6|8956.1|3066
1606939200000|2020-12-02 20:00:00|8961.4|8959.9|8958.5|8957|8962.5|8960.6|8956.8|8954.7|2234
1606942800000|2020-12-02 21:00:00|8958.7|8956.3|8948.3|8943.3|8959.4|8957.2|8947.1|8943.2|2222
1606946400000|2020-12-02 22:00:00|8947.7|8942.7|8950.3|8945.5|8950.6|8947.4|8946.8|8941.8|2728
1606950000000|2020-12-02 23:00:00|8950.4|8946|8947.8|8945.4|8951.4|8949|8946.8|8944.4|1727
1606953600000|2020-12-03 00:00:00|8947.7|8945.3|8953.8|8951.4|8955|8953.2|8947.7|8945.3|1582
1606957200000|2020-12-03 01:00:00|8953.9|8951.5|8947.7|8945.3|8955|8952.6|8945.8|8943.4|1805
1606960800000|2020-12-03 02:00:00|8947.8|8945.4|8940.7|8938.3|8948.6|8946.5|8939.6|8937.2|1832
1606964400000|2020-12-03 03:00:00|8940.8|8938.4|8939.8|8937.4|8941.2|8939.2|8938.1|8936.1|1573
1606968000000|2020-12-03 04:00:00|8939.7|8937.3|8940.2|8937.8|8943.3|8941.2|8938.7|8936.7|1599
1606971600000|2020-12-03 05:00:00|8940.3|8937.9|8938.9|8937.4|8941.3|8939.2|8937.7|8935.6|1400
1606975200000|2020-12-03 06:00:00|8939|8937.5|8939.6|8937.2|8942.9|8940.9|8937.1|8934.7|2100
1606978800000|2020-12-03 07:00:00|8939.7|8937.3|8934.5|8933|8939.7|8937.7|8932.9|8930.7|4362
1606982400000|2020-12-03 08:00:00|8934.7|8933.2|8941.6|8939.2|8942.7|8940.8|8926.3|8924.6|6164
1606986000000|2020-12-03 09:00:00|8941.5|8939.1|8941.8|8939.4|8949.1|8947.2|8937.9|8936.2|5190
1606989600000|2020-12-03 10:00:00|8941.7|8939.3|8934.8|8932.4|8944.9|8943.1|8933.4|8931.2|4590
1606993200000|2020-12-03 11:00:00|8934.9|8932.5|8924.3|8922.8|8936.4|8934.9|8920.9|8918.8|4840
1606996800000|2020-12-03 12:00:00|8924.4|8922.9|8910|8907.6|8929.4|8927.2|8908.9|8906.8|5530
1607000400000|2020-12-03 13:00:00|8909.9|8907.5|8916.4|8914|8917.6|8916.1|8906.7|8904.7|5322
1607004000000|2020-12-03 14:00:00|8916.2|8913.8|8914.4|8909.4|8919|8917.3|8902.7|8901.1|6456
1607007600000|2020-12-03 15:00:00|8913.5|8908.5|8905.9|8903.5|8914.3|8909.3|8892.6|8890.3|6355
1607011200000|2020-12-03 16:00:00|8905.5|8904|8907.5|8906|8913.5|8911.3|8903.3|8901.5|5140
1607014800000|2020-12-03 17:00:00|8907.7|8906.2|8914.8|8913.3|8918.4|8916.4|8907.4|8905.9|3723
1607018400000|2020-12-03 18:00:00|8914.9|8913.4|8920.9|8919.4|8925.4|8923.3|8913.8|8912.1|2860
1607022000000|2020-12-03 19:00:00|8920.8|8919.3|8914|8912.5|8921.8|8920.3|8914|8912.2|2742
1607025600000|2020-12-03 20:00:00|8914.1|8912.6|8911.5|8910|8920|8917.6|8911|8909.1|3152
1607029200000|2020-12-03 21:00:00|8911.4|8909.9|8908.8|8905.8|8913.2|8910.8|8907.8|8905.4|1550
1607032800000|2020-12-03 22:00:00|8910.4|8905.7|8912|8907|8924.1|8919.1|8910|8905.3|2531
1607036400000|2020-12-03 23:00:00|8911.9|8906.9|8910.3|8907.9|8912.2|8908.7|8907.5|8905.1|1422
1607040000000|2020-12-04 00:00:00|8910.2|8907.8|8906.9|8904.5|8914.1|8911.7|8902.2|8899.8|1988
1607043600000|2020-12-04 01:00:00|8907|8904.6|8911.6|8909.2|8912.9|8910.5|8904.5|8902.1|2854
1607047200000|2020-12-04 02:00:00|8911.5|8909.1|8910|8908.5|8914|8912|8907.9|8906|1948
1607050800000|2020-12-04 03:00:00|8910.1|8908.6|8909.1|8906.7|8912.9|8911.1|8907.4|8905.4|1344
1607054400000|2020-12-04 04:00:00|8909.2|8906.8|8910.8|8908.4|8911.1|8908.9|8907.7|8905.3|1220
1607058000000|2020-12-04 05:00:00|8910.9|8908.5|8907.3|8904.9|8912.5|8910.3|8906.3|8904.3|1783
1607061600000|2020-12-04 06:00:00|8907.4|8905|8910|8905|8911.7|8906.7|8902.8|8900.4|1998
1607065200000|2020-12-04 07:00:00|8909.7|8904.7|8910|8907.6|8913|8908.8|8901.7|8899.3|3848
1607068800000|2020-12-04 08:00:00|8909.6|8908.1|8910.7|8908.3|8918.1|8915.9|8903.7|8901.7|5233
1607072400000|2020-12-04 09:00:00|8910.8|8908.4|8916.2|8913.8|8918.6|8916.6|8906.7|8904.9|5494
1607076000000|2020-12-04 10:00:00|8916.3|8913.9|8904.7|8902.3|8916.5|8914.6|8903.9|8901.9|4818
1607079600000|2020-12-04 11:00:00|8904.9|8902.5|8900.5|8898.1|8911.2|8909.4|8895.3|8893.4|4558
1607083200000|2020-12-04 12:00:00|8900|8898.5|8894.1|8892.6|8902.7|8900.4|8886.9|8884.5|5656
1607086800000|2020-12-04 13:00:00|8894.2|8892.7|8907.4|8905|8918.4|8916|8893.1|8890.7|7338
1607090400000|2020-12-04 14:00:00|8907.3|8904.9|8895.9|8893.5|8908.6|8906.2|8887.4|8885.4|7690
1607094000000|2020-12-04 15:00:00|8895.8|8893.4|8911.2|8909.7|8913|8911.3|8890.3|8888.3|7138
1607097600000|2020-12-04 16:00:00|8911.3|8909.8|8909.4|8907.9|8915.4|8913.5|8907.3|8905.7|3600
1607101200000|2020-12-04 17:00:00|8909.5|8908|8904.4|8902.9|8909.8|8908|8900.6|8898.6|2546
1607104800000|2020-12-04 18:00:00|8904.3|8902.8|8905.3|8903.8|8906.2|8904.4|8901.8|8899.7|2469
1607108400000|2020-12-04 19:00:00|8905.4|8903.9|8905.4|8903.9|8907.9|8906.1|8901.8|8899.4|2910
1607112000000|2020-12-04 20:00:00|8905.5|8904|8914.9|8912.5|8917|8914.6|8903.8|8901.8|3274
1607115600000|2020-12-04 21:00:00|8915|8912.6|8919.7|8917.3|8924.9|8922.5|8914.4|8912.2|2668
1607288400000|2020-12-06 21:00:00|8920.2|8909.2|8916.8|8905.8|8924.1|8913.5|8916|8905|486
1607292000000|2020-12-06 22:00:00|8916.5|8905.5|8918.6|8908.6|8923.7|8913.7|8910.8|8900.8|3546
1607295600000|2020-12-06 23:00:00|8919.1|8909.1|8919.9|8918.4|8923.8|8918.7|8912.3|8906|3056
1607299200000|2020-12-07 00:00:00|8920|8918.5|8914.5|8912.1|8921|8918.9|8912.1|8910.1|2073
1607302800000|2020-12-07 01:00:00|8914.7|8912.3|8908.4|8906|8917|8915.1|8907|8904.6|2150
1607306400000|2020-12-07 02:00:00|8908.3|8905.9|8909.6|8907.2|8909.7|8907.7|8905.4|8903.4|2032
1607310000000|2020-12-07 03:00:00|8909.5|8907.1|8908|8905.6|8911.2|8909.2|8906.4|8904.5|1481
1607313600000|2020-12-07 04:00:00|8908.1|8905.7|8909.4|8907|8910.3|8907.9|8907.4|8905.3|965
1607317200000|2020-12-07 05:00:00|8909.3|8906.9|8910.4|8908|8911.3|8909.1|8908.9|8906.8|1147
1607320800000|2020-12-07 06:00:00|8911|8908.6|8911.9|8909.5|8915.1|8913.3|8908.5|8906.5|2439
1607324400000|2020-12-07 07:00:00|8912|8909.6|8916.6|8914.2|8920.1|8918.1|8911.6|8909.4|3444
1607328000000|2020-12-07 08:00:00|8916.5|8914.1|8934.2|8932.7|8941.4|8939|8915.4|8913.4|7000
1607331600000|2020-12-07 09:00:00|8934.3|8932.8|8934.7|8933.2|8948|8946.1|8933|8931.5|5613
1607335200000|2020-12-07 10:00:00|8934.2|8932.7|8918|8916.5|8939.5|8937.7|8915.4|8913.7|4817
1607338800000|2020-12-07 11:00:00|8917.9|8916.4|8913.6|8912.1|8921.9|8920|8911.7|8909.7|5085
1607342400000|2020-12-07 12:00:00|8914.1|8911.7|8911.4|8909|8917.1|8915.3|8909.5|8907.6|4400
1607346000000|2020-12-07 13:00:00|8911.5|8909.1|8898.7|8896.3|8913.9|8911.8|8897.7|8895.7|5778
1607349600000|2020-12-07 14:00:00|8898.8|8896.4|8882.6|8880.2|8902.2|8900.4|8876.7|8874.3|6659
1607353200000|2020-12-07 15:00:00|8882.5|8880.1|8890.5|8889|8892.5|8890.7|8882.3|8880.1|6150
1607356800000|2020-12-07 16:00:00|8890.4|8888.9|8893.5|8891.1|8894.7|8892.9|8885.4|8883.5|4523
1607360400000|2020-12-07 17:00:00|8893.4|8891|8894.7|8893.2|8897.1|8895.6|8890.9|8889.4|3049
1607364000000|2020-12-07 18:00:00|8894.6|8893.1|8901.9|8900.4|8908.3|8906.6|8894.6|8893.1|4337
1607367600000|2020-12-07 19:00:00|8902|8900.5|8904.1|8901.7|8904.1|8902.6|8899.4|8897.5|2858
1607371200000|2020-12-07 20:00:00|8903.8|8902.3|8912|8909.6|8912|8909.9|8902.5|8900.7|2816
1607374800000|2020-12-07 21:00:00|8911.9|8909.5|8910.6|8905.6|8912.5|8910|8906.9|8905|1496
1607378400000|2020-12-07 22:00:00|8911.8|8906.8|8910.5|8905.5|8915.2|8910.2|8908.3|8903.3|2774
1607382000000|2020-12-07 23:00:00|8910.9|8905.9|8909.9|8907.5|8911.3|8908.2|8907.6|8904|1326
1607385600000|2020-12-08 00:00:00|8909.8|8907.4|8913.2|8910.8|8914.3|8911.9|8909.3|8906.9|1462
1607389200000|2020-12-08 01:00:00|8913.3|8910.9|8912.1|8909.7|8913.5|8911.1|8908.4|8906.3|1919
1607392800000|2020-12-08 02:00:00|8912|8909.6|8911.3|8908.9|8914|8911.6|8909.7|8907.4|1398
1607396400000|2020-12-08 03:00:00|8911.2|8908.8|8910.9|8908.5|8912.9|8910.8|8908.9|8906.7|1494
1607400000000|2020-12-08 04:00:00|8910.8|8908.4|8910.8|8908.4|8912.8|8910.4|8910.2|8907.8|1278
1607403600000|2020-12-08 05:00:00|8910.9|8908.5|8910.1|8907.7|8911.8|8909.4|8909.3|8906.9|1017
1607407200000|2020-12-08 06:00:00|8910.2|8907.8|8912.5|8910.1|8915|8913.4|8907.4|8905.4|1951
1607410800000|2020-12-08 07:00:00|8912.7|8910.3|8907.4|8905|8915.2|8913.4|8903.4|8901.2|3380
1607414400000|2020-12-08 08:00:00|8907.3|8904.9|8899.7|8897.3|8914|8912.5|8897.8|8895.5|5840
1607418000000|2020-12-08 09:00:00|8899.2|8896.8|8894|8890.5|8900|8897.9|8892.5|8890|4663
1607421600000|2020-12-08 10:00:00|8893.8|8890.9|8905.3|8903.8|8905.9|8903.9|8892.7|8890.3|4437
1607425200000|2020-12-08 11:00:00|8905.5|8903.1|8901.3|8899.8|8906.9|8905|8895.1|8893.2|4933
1607428800000|2020-12-08 12:00:00|8901.9|8899.5|8899.4|8897.9|8901.9|8900.1|8888|8886.5|4596
1607432400000|2020-12-08 13:00:00|8900|8897.6|8894.6|8893.1|8900.9|8899.4|8890.9|8888.9|6168
1607436000000|2020-12-08 14:00:00|8894.5|8893|8887.8|8886.3|8895.6|8893.7|8882.4|8880.4|6528
1607439600000|2020-12-08 15:00:00|8887.7|8886.2|8888.8|8886.4|8899.8|8898|8883.9|8882.2|7195
1607443200000|2020-12-08 16:00:00|8888.7|8886.3|8887.7|8885.3|8895|8893.1|8885.8|8884|3783
1607446800000|2020-12-08 17:00:00|8887.6|8885.2|8886.9|8885.4|8890.5|8888.8|8885.2|8883.5|2497
1607450400000|2020-12-08 18:00:00|8886.8|8885.3|8892.9|8891.4|8893.5|8891.9|8884.5|8882.6|2488
1607454000000|2020-12-08 19:00:00|8893|8891.5|8894.7|8893.2|8894.7|8893.2|8889.9|8888.4|2040
1607457600000|2020-12-08 20:00:00|8894.6|8893.1|8892.1|8890.6|8894.9|8893.1|8891.2|8889.2|1905
1607461200000|2020-12-08 21:00:00|8892.3|8890.8|8893.2|8888.2|8893.6|8891.6|8889.7|8887.1|1665
1607464800000|2020-12-08 22:00:00|8892.3|8887.3|8892.9|8887.9|8897.7|8892.7|8888.6|8883.6|2617
1607468400000|2020-12-08 23:00:00|8893|8888|8888.6|8886.2|8893.3|8889|8887.5|8885.1|1431
1607472000000|2020-12-09 00:00:00|8888.5|8886.1|8889.3|8886.9|8890|8887.9|8887.4|8885.3|1527
1607475600000|2020-12-09 01:00:00|8889.2|8886.8|8890.2|8887.8|8891.8|8889.6|8888.3|8885.9|1543
1607479200000|2020-12-09 02:00:00|8890.3|8887.9|8887.6|8885.2|8891|8888.6|8887|8885|1518
1607482800000|2020-12-09 03:00:00|8887.5|8885.1|8883.6|8881.2|8887.6|8885.5|8881.8|8879.4|1628
1607486400000|2020-12-09 04:00:00|8883.7|8881.3|8881.2|8878.8|8883.8|8881.8|8880.2|8878.2|1431
1607490000000|2020-12-09 05:00:00|8881.1|8878.7|8879.2|8876.8|8882.9|8880.6|8878.7|8876.7|1468
1607493600000|2020-12-09 06:00:00|8879.1|8876.7|8877.6|8875.2|8879.2|8876.8|8872.2|8870|2405
1607497200000|2020-12-09 07:00:00|8877.5|8875.1|8882.6|8881.1|8884.7|8883|8874.6|8872.8|2624
1607500800000|2020-12-09 08:00:00|8882.5|8881|8874.4|8872|8885.3|8883.3|8873.6|8871.9|4921
1607504400000|2020-12-09 09:00:00|8874.9|8872.9|8882.9|8880.5|8890.3|8888.1|8874.8|8872.5|4221
1607508000000|2020-12-09 10:00:00|8882.4|8880.9|8889.7|8887.3|8894.1|8891.7|8875.2|8873|5016
1607511600000|2020-12-09 11:00:00|8889.8|8887.4|8887|8884.6|8891.3|8889.2|8880.1|8878.1|4225
1607515200000|2020-12-09 12:00:00|8887.2|8884.8|8888.7|8887.2|8898.8|8896.8|8881.7|8879.8|4240
1607518800000|2020-12-09 13:00:00|8888.5|8887|8881.6|8880.1|8893.3|8891.5|8880.7|8878.7|3938
1607522400000|2020-12-09 14:00:00|8881.7|8880.2|8890.5|8888.1|8892.5|8890.7|8879|8877.4|5672
1607526000000|2020-12-09 15:00:00|8890.6|8888.2|8899.9|8898.4|8905.1|8903.1|8888.7|8886.9|6043
1607529600000|2020-12-09 16:00:00|8900|8898.5|8903.1|8900.7|8909.1|8907.6|8899.8|8898.2|3519
1607533200000|2020-12-09 17:00:00|8903.2|8900.8|8905.6|8904.1|8915.6|8914|8899|8897.5|4384
1607536800000|2020-12-09 18:00:00|8905.7|8904.2|8911.5|8910|8912.7|8910.8|8903.6|8902.1|3633
1607540400000|2020-12-09 19:00:00|8911.1|8909.6|8898.5|8897|8911.9|8910.4|8898|8896.3|3300
1607544000000|2020-12-09 20:00:00|8898.8|8897.3|8896|8894.5|8902|8900|8893.4|8891.4|3079
1607547600000|2020-12-09 21:00:00|8895.9|8894.4|8896.2|8891.2|8897.4|8895.6|8891.8|8889.8|1488
1607551200000|2020-12-09 22:00:00|8896.4|8891.4|8896.9|8891.9|8901.2|8896.2|8891.5|8886.5|2811
1607554800000|2020-12-09 23:00:00|8896.1|8891.1|8896.1|8893.7|8897.7|8895|8894.7|8891.1|1321
1607558400000|2020-12-10 00:00:00|8896.2|8893.8|8894.6|8892.2|8896.2|8893.9|8891.5|8889.1|1942
1607562000000|2020-12-10 01:00:00|8894.4|8892|8894.1|8892.6|8896.5|8894.4|8893.2|8890.8|1729
1607565600000|2020-12-10 02:00:00|8894.2|8892.7|8893.1|8890.7|8897|8894.6|8890.7|8888.5|2002
1607569200000|2020-12-10 03:00:00|8893.2|8890.8|8890.4|8888|8894.9|8893.1|8888.9|8886.9|1867
1607572800000|2020-12-10 04:00:00|8890.3|8887.9|8887.8|8885.4|8890.5|8888.5|8887.1|8885.2|1676
1607576400000|2020-12-10 05:00:00|8887.9|8885.5|8889.8|8887.4|8891.4|8889.4|8887.7|8885.5|1340
1607580000000|2020-12-10 06:00:00|8889.9|8887.5|8897.5|8895.1|8898.2|8896.1|8889.7|8887.3|2006
1607583600000|2020-12-10 07:00:00|8897.6|8895.2|8890.7|8888.3|8898.8|8897.1|8888.5|8886.7|3645
1607587200000|2020-12-10 08:00:00|8890.8|8888.4|8898.1|8895.7|8899.1|8897.1|8886.2|8884.5|5628
1607590800000|2020-12-10 09:00:00|8898.2|8895.8|8890.5|8889|8902.9|8901|8888.1|8886.1|4669
1607594400000|2020-12-10 10:00:00|8890.6|8889.1|8889.6|8887.2|8892|8890|8888|8886.2|1522
1607598000000|2020-12-10 11:00:00|8890|8888.5|8890.9|8889.4|8898.2|8896.3|8887.6|8885.7|3651
1607601600000|2020-12-10 12:00:00|8890.8|8889.3|8880.9|8878.5|8895.7|8894.2|8874.2|8871.8|7173
1607605200000|2020-12-10 13:00:00|8881.1|8878.7|8871.4|8869|8885.7|8883.3|8864|8862.5|9242
1607608800000|2020-12-10 14:00:00|8871.3|8868.9|8856.1|8854.6|8886.7|8884.6|8854.5|8852.6|9376
1607612400000|2020-12-10 15:00:00|8856.2|8854.7|8871.5|8870|8874|8872.5|8852.9|8851|7542
1607616000000|2020-12-10 16:00:00|8871.1|8869.6|8879.9|8877.5|8886.3|8884.4|8870.1|8868.6|4967
1607619600000|2020-12-10 17:00:00|8879.5|8878|8880.2|8878.7|8880.7|8878.7|8872.3|8870.6|3793
1607623200000|2020-12-10 18:00:00|8880.1|8878.6|8879.5|8877.1|8885.9|8884|8874.4|8872.5|4658
1607626800000|2020-12-10 19:00:00|8879.6|8877.2|8872.2|8870.7|8882.3|8880.3|8872.1|8870.1|3053
1607630400000|2020-12-10 20:00:00|8872.4|8870.9|8870|8868.5|8874.9|8873|8866.9|8864.9|3046
1607634000000|2020-12-10 21:00:00|8869.9|8868.4|8861.2|8858.6|8873.7|8871.7|8859.4|8856.6|1725
1607637600000|2020-12-10 22:00:00|8861.6|8857.1|8861.5|8857.7|8863|8859.5|8859.7|8855.7|2144
1607641200000|2020-12-10 23:00:00|8861.4|8857.9|8861|8858.6|8863.5|8861.2|8859.9|8856.6|1816
1607644800000|2020-12-11 00:00:00|8860.9|8858.5|8859.5|8857.1|8864.2|8861.8|8858.3|8856|1667
1607648400000|2020-12-11 01:00:00|8859.6|8857.2|8856|8853.6|8859.6|8857.2|8852.2|8850.3|2349
1607652000000|2020-12-11 02:00:00|8855.9|8853.5|8856.9|8854.5|8859.3|8857.3|8854.4|8852|1786
1607655600000|2020-12-11 03:00:00|8857|8854.6|8857.5|8855.1|8858.9|8856.7|8856.2|8854|1713
1607659200000|2020-12-11 04:00:00|8857.6|8855.2|8858.4|8856|8858.9|8856.7|8855.8|8853.5|1395
1607662800000|2020-12-11 05:00:00|8858.5|8856.1|8856.1|8853.7|8858.8|8856.7|8854.6|8852.2|1441
1607666400000|2020-12-11 06:00:00|8856|8853.6|8859.5|8857.1|8859.6|8857.4|8854.2|8852.2|1806
1607670000000|2020-12-11 07:00:00|8859.6|8857.2|8872.9|8870.5|8876.1|8874.3|8857.3|8855.3|3669
1607673600000|2020-12-11 08:00:00|8872.8|8870.4|8872|8869.6|8876.2|8874.2|8866.9|8865|6002
1607677200000|2020-12-11 09:00:00|8871.9|8869.5|8873.2|8870.8|8876.6|8874.5|8867.4|8865.3|5163
1607680800000|2020-12-11 10:00:00|8872.9|8871.4|8891.2|8888.8|8893.4|8891.5|8867.2|8865.4|5594
1607684400000|2020-12-11 11:00:00|8891.1|8888.7|8890.4|8888|8899.8|8897.9|8888|8886|4927
1607688000000|2020-12-11 12:00:00|8890.5|8888.1|8893.1|8891.6|8895|8893|8887|8885.5|4421
1607691600000|2020-12-11 13:00:00|8893.3|8890.9|8898.3|8896.8|8899|8897.4|8888.5|8886.4|5402
1607695200000|2020-12-11 14:00:00|8898.4|8896.9|8895.7|8893.3|8901|8899|8888.8|8886.8|6245
1607698800000|2020-12-11 15:00:00|8895.9|8893.5|8908.6|8907.1|8910.5|8908.5|8885.5|8883.7|6175
1607702400000|2020-12-11 16:00:00|8908.4|8906.9|8903.3|8901.8|8910.1|8908|8901.9|8900|4386
1607706000000|2020-12-11 17:00:00|8903.4|8901.9|8897.1|8894.7|8906.5|8904.7|8896.4|8894.1|3214
1607709600000|2020-12-11 18:00:00|8896.7|8895.2|8896.1|8893.7|8899.2|8897.2|8895.7|8893.6|2293
1607713200000|2020-12-11 19:00:00|8895.9|8893.5|8896.1|8894.6|8898|8896|8893.5|8891.6|2121
1607716800000|2020-12-11 20:00:00|8895.8|8894.3|8893.2|8890.8|8897.1|8895.2|8892.6|8890.8|1948
1607720400000|2020-12-11 21:00:00|8893.1|8890.7|8900.5|8895.5|8905.1|8900.1|8892.7|8890.5|2231
1607893200000|2020-12-13 21:00:00|8892.6|8882.6|8893.4|8882.4|8895.6|8885.7|8890.8|8880|285
1607896800000|2020-12-13 22:00:00|8893.3|8882.3|8885|8880|8895.7|8886.6|8882|8877|2408
1607900400000|2020-12-13 23:00:00|8884.8|8881.2|8887|8884.6|8887.4|8885|8882.9|8880.4|2240
1607904000000|2020-12-14 00:00:00|8887.1|8884.7|8894|8891.6|8897|8895|8885.8|8883.4|2625
1607907600000|2020-12-14 01:00:00|8894.3|8891.9|8893.3|8891.8|8895.8|8893.7|8892.1|8889.7|2097
1607911200000|2020-12-14 02:00:00|8893.2|8891.7|8890.2|8887.8|8894|8891.9|8886.5|8884.3|1590
1607914800000|2020-12-14 03:00:00|8889.7|8888.2|8890.6|8888.2|8891.5|8889.4|8889.2|8887.2|1397
1607918400000|2020-12-14 04:00:00|8890.5|8888.1|8892.1|8889.7|8893.3|8891.4|8890.3|8887.9|1049
1607922000000|2020-12-14 05:00:00|8892.2|8889.8|8888.7|8887.2|8893.7|8891.6|8887.1|8885.2|1555
1607925600000|2020-12-14 06:00:00|8889.2|8886.8|8886.7|8884.3|8889.4|8887.6|8884.8|8882.8|1734
1607929200000|2020-12-14 07:00:00|8886.6|8884.2|8874.1|8871.7|8889.7|8887.6|8872.6|8870.8|3301
1607932800000|2020-12-14 08:00:00|8874|8871.6|8874.3|8872.8|8883.1|8881.1|8872.2|8870.2|4279
1607936400000|2020-12-14 09:00:00|8874.8|8872.4|8856.6|8854.2|8876.4|8874.6|8855.1|8853.1|4267
1607940000000|2020-12-14 10:00:00|8856.7|8854.3|8866.1|8863.7|8868.5|8866.7|8855|8852.9|4353
1607943600000|2020-12-14 11:00:00|8866|8863.6|8857.8|8856.3|8866.2|8864.1|8854.8|8852.8|4092
1607947200000|2020-12-14 12:00:00|8857.9|8856.4|8862.5|8861|8863.4|8861.8|8850.9|8849.3|3898
1607950800000|2020-12-14 13:00:00|8862.3|8860.8|8856.3|8854.8|8865.3|8863.3|8852|8850|4188
1607954400000|2020-12-14 14:00:00|8856.4|8854.9|8859|8857.5|8865.8|8864.1|8856|8854.2|5900
1607958000000|2020-12-14 15:00:00|8859.1|8857.6|8887.2|8885.7|8889.7|8887.7|8857.7|8856.2|7546
1607961600000|2020-12-14 16:00:00|8887.3|8885.8|8873.7|8872.2|8888.1|8886.4|8869.5|8867.9|3515
1607965200000|2020-12-14 17:00:00|8873.5|8872|8861.7|8860.2|8875.4|8873.9|8858.4|8856.5|3178
1607968800000|2020-12-14 18:00:00|8861.6|8860.1|8867.2|8864.8|8870.5|8869|8861.3|8859.3|2512
1607972400000|2020-12-14 19:00:00|8867.1|8864.7|8871.7|8870.2|8872.5|8871|8865.7|8864.2|2219
1607976000000|2020-12-14 20:00:00|8871.8|8870.3|8869.5|8868|8872.8|8871.2|8866.5|8865|2148
1607979600000|2020-12-14 21:00:00|8869.6|8868.1|8872|8867|8872.5|8869|8866.6|8864.5|1626
1607983200000|2020-12-14 22:00:00|8870.4|8865.4|8867.7|8862.7|8873.4|8868.4|8867.2|8862.2|2016
1607986800000|2020-12-14 23:00:00|8868|8863|8868.7|8866.3|8871.7|8869.3|8868|8863|2307
1607990400000|2020-12-15 00:00:00|8868.6|8866.2|8864.3|8861.9|8870|8867.6|8864.3|8861.9|1801
1607994000000|2020-12-15 01:00:00|8864.4|8862|8865.4|8863|8867.3|8865|8862.7|8860.3|2337
1607997600000|2020-12-15 02:00:00|8865.5|8863.1|8862|8860.5|8866.3|8863.9|8858|8856.1|2124
1608001200000|2020-12-15 03:00:00|8862.5|8860.1|8868.3|8865.9|8868.6|8866.7|8862.2|8859.8|1781
1608004800000|2020-12-15 04:00:00|8868.4|8866|8871.1|8868.7|8871.4|8869.4|8867.7|8865.7|1410
1608008400000|2020-12-15 05:00:00|8870.9|8868.5|8865.7|8863.3|8871.5|8869.1|8865.5|8863.1|1921
1608012000000|2020-12-15 06:00:00|8865.6|8863.2|8876.6|8874.2|8877|8874.6|8865.6|8863.2|2043
1608015600000|2020-12-15 07:00:00|8877|8874.6|8871.5|8870|8882|8880|8868.6|8866.5|3985
1608019200000|2020-12-15 08:00:00|8872.1|8869.7|8865.8|8864.3|8874.6|8872.8|8863.7|8862.2|6095
1608022800000|2020-12-15 09:00:00|8866|8864.5|8859.9|8858.4|8866.5|8865|8851.1|8849.2|5132
1608026400000|2020-12-15 10:00:00|8859.8|8858.3|8863.3|8860.9|8870|8868.4|8857.2|8855.3|4175
1608030000000|2020-12-15 11:00:00|8863.5|8861.1|8858.6|8856.2|8871.2|8869.4|8857.8|8855.9|4457
1608033600000|2020-12-15 12:00:00|8858.7|8856.3|8880.5|8878.1|8881.3|8879.3|8853.7|8851.8|4901
1608037200000|2020-12-15 13:00:00|8879.8|8878.3|8873.7|8872.2|8880.7|8878.8|8867|8865|5887
1608040800000|2020-12-15 14:00:00|8873.8|8872.3|8875.9|8873.5|8877.2|8875|8863.7|8861.9|5613
1608044400000|2020-12-15 15:00:00|8875.3|8873.8|8863.7|8862.2|8875.8|8874.3|8862.3|8860.7|5084
1608048000000|2020-12-15 16:00:00|8863.2|8861.7|8860.6|8859.1|8868.9|8867.3|8859.8|8858.3|4451
1608051600000|2020-12-15 17:00:00|8860.5|8859|8859.9|8857.5|8866.8|8865.3|8857.9|8856.3|2359
1608055200000|2020-12-15 18:00:00|8859.5|8858|8862.7|8861.2|8863.3|8861.6|8855.7|8854|3276
1608058800000|2020-12-15 19:00:00|8862.8|8861.3|8853.8|8852.3|8864.3|8862.7|8852.6|8851.1|2714
1608062400000|2020-12-15 20:00:00|8854.1|8852.6|8853.5|8852|8858|8856|8853.4|8851.5|2311
1608066000000|2020-12-15 21:00:00|8853.4|8851.9|8860|8855|8860|8855.3|8851.9|8849.8|1637
1608069600000|2020-12-15 22:00:00|8860.1|8855.1|8858.6|8853.6|8862.4|8857.4|8855.4|8850.4|3328
1608073200000|2020-12-15 23:00:00|8858.7|8853.7|8856.9|8854.5|8859.4|8855.4|8856.1|8853.1|1299
1608076800000|2020-12-16 00:00:00|8856.8|8854.4|8858.4|8856|8861.3|8859.3|8856.7|8854.3|1487
1608080400000|2020-12-16 01:00:00|8858.5|8856.1|8861.5|8859.1|8863|8860.6|8857.2|8855.3|1914
1608084000000|2020-12-16 02:00:00|8861.4|8859|8858.8|8856.4|8861.9|8859.9|8857.8|8855.8|1242
1608087600000|2020-12-16 03:00:00|8858.9|8856.5|8855.5|8853.1|8860.2|8858.2|8854|8851.6|1482
1608091200000|2020-12-16 04:00:00|8855.6|8853.2|8853.6|8851.2|8857.4|8855.3|8853.1|8851|1436
1608094800000|2020-12-16 05:00:00|8853.5|8851.1|8855.2|8852.8|8856.3|8854.3|8853.4|8851|1525
1608098400000|2020-12-16 06:00:00|8855.3|8852.9|8853.9|8851.5|8857.4|8855|8852.9|8850.8|1369
1608102000000|2020-12-16 07:00:00|8853.8|8851.4|8858.5|8857|8859.8|8858.2|8848|8846.1|3528
1608105600000|2020-12-16 08:00:00|8858.6|8857.1|8828|8825.6|8860.9|8858.8|8827.2|8825.3|7118
1608109200000|2020-12-16 09:00:00|8827.5|8826|8831.7|8829.3|8848.4|8846|8826.9|8825|5047
1608112800000|2020-12-16 10:00:00|8831.1|8829.6|8833.5|8831.1|8840.9|8838.5|8827.4|8825.2|4378
1608116400000|2020-12-16 11:00:00|8833.7|8831.3|8832.6|8830.2|8839.8|8837.7|8829.2|8827|4399
1608120000000|2020-12-16 12:00:00|8832.7|8830.3|8842.1|8840.6|8846.5|8844.6|8830.9|8828.8|4366
1608123600000|2020-12-16 13:00:00|8842.2|8840.7|8857.5|8856|8858|8856|8837.1|8832.1|6620
1608127200000|2020-12-16 14:00:00|8857.4|8855.9|8847.2|8844.8|8868.2|8865.8|8840.5|8838.9|6684
1608130800000|2020-12-16 15:00:00|8847.3|8844.9|8849.3|8847.8|8857.2|8855.1|8846.2|8844.3|6595
1608134400000|2020-12-16 16:00:00|8849.2|8847.7|8862.4|8860.9|8868.5|8866.7|8847|8845.5|5391
1608138000000|2020-12-16 17:00:00|8862.5|8861|8870.5|8868.1|8871.8|8870.3|8861.5|8859.4|3324
1608141600000|2020-12-16 18:00:00|8870.6|8868.2|8870.6|8866.6|8874.4|8872.5|8868.2|8865.8|2673
1608145200000|2020-12-16 19:00:00|8868.2|8863.2|8875.4|8873|8893.3|8891.1|8868.2|8863.2|9372
1608148800000|2020-12-16 20:00:00|8875.3|8872.9|8859.1|8856.7|8875.6|8873.2|8851.1|8848.9|6440
1608152400000|2020-12-16 21:00:00|8859.2|8856.8|8854.2|8849.2|8861.5|8859.7|8849.7|8847.3|2669
1608156000000|2020-12-16 22:00:00|8855.4|8850.4|8854.3|8849.3|8858.7|8853.7|8851.4|8846.4|3226
1608159600000|2020-12-16 23:00:00|8854.5|8849.5|8855.6|8853.2|8857.2|8854.8|8852.9|8849.2|1541
1608163200000|2020-12-17 00:00:00|8855.7|8853.3|8855.2|8852.8|8859.4|8857|8853.5|8851.1|2051
1608166800000|2020-12-17 01:00:00|8855.3|8852.9|8852.5|8850.1|8857.5|8855.1|8847|8844.8|2814
1608170400000|2020-12-17 02:00:00|8852.4|8850|8850.5|8848.1|8853.3|8851.1|8846.1|8844|1818
1608174000000|2020-12-17 03:00:00|8850.6|8848.2|8850.5|8848.1|8852.9|8851.2|8848.8|8846.6|1178
1608177600000|2020-12-17 04:00:00|8850.6|8848.2|8843.5|8841.1|8851.8|8849.8|8838.9|8836.5|2230
1608181200000|2020-12-17 05:00:00|8843.7|8841.3|8842.6|8840.2|8845.5|8843.5|8841.2|8839.1|1495
1608184800000|2020-12-17 06:00:00|8842.7|8840.3|8836.5|8834.1|8843.5|8841.4|8834.6|8832.3|2082
1608188400000|2020-12-17 07:00:00|8835.7|8834.2|8837|8834.6|8838.1|8835.9|8828.3|8826.7|4391
1608192000000|2020-12-17 08:00:00|8837.2|8834.8|8836.1|8834.6|8848.5|8846.8|8829.7|8827.4|5794
1608195600000|2020-12-17 09:00:00|8836.2|8834.7|8825.6|8823.2|8840.6|8838.5|8823.7|8821.3|5139
1608199200000|2020-12-17 10:00:00|8825.7|8823.3|8839.5|8837.1|8841.4|8839.6|8824.6|8822.6|3802
1608202800000|2020-12-17 11:00:00|8839.4|8837|8835|8833.5|8841.4|8839.7|8834.6|8832.8|3815
1608206400000|2020-12-17 12:00:00|8835.4|8833|8834.3|8832.8|8843.2|8841.3|8833.7|8832.1|4478
1608210000000|2020-12-17 13:00:00|8834.2|8832.7|8842.6|8840.2|8842.7|8840.8|8833.4|8831.6|5515
1608213600000|2020-12-17 14:00:00|8842.7|8840.3|8839.9|8838.4|8846|8844.5|8835.8|8834.3|5416
1608217200000|2020-12-17 15:00:00|8839.8|8838.3|8845|8843.5|8849.7|8847.5|8830.5|8828.6|6264
1608220800000|2020-12-17 16:00:00|8845.1|8843.6|8842.5|8841|8858|8855.8|8838.3|8836.4|4494
1608224400000|2020-12-17 17:00:00|8842.4|8840.9|8844.4|8842.9|8844.5|8843|8836|8834.5|2719
1608228000000|2020-12-17 18:00:00|8844.5|8843|8849|8846.6|8850.1|8848.3|8839.6|8837.9|2641
1608231600000|2020-12-17 19:00:00|8848.9|8846.5|8850.7|8849.2|8851.9|8849.9|8845.8|8844.3|2432
1608235200000|2020-12-17 20:00:00|8850.6|8849.1|8851.7|8850.2|8852.2|8850.3|8844.2|8842.3|3058
1608238800000|2020-12-17 21:00:00|8851.8|8849.4|8847.3|8842.3|8852.1|8850.2|8840.5|8838.6|1896
1608242400000|2020-12-17 22:00:00|8848.3|8843.3|8844.4|8839.4|8850.2|8845.2|8844|8839.2|1978
1608246000000|2020-12-17 23:00:00|8844.5|8839.5|8849.2|8846.8|8849.4|8847.4|8844.1|8839.1|1965
1608249600000|2020-12-18 00:00:00|8849.1|8846.7|8851.8|8849.4|8854.8|8852.7|8847.1|8845.1|1965
1608253200000|2020-12-18 01:00:00|8851.5|8850|8845.7|8843.3|8853.7|8851.6|8840.1|8838.1|2531
1608256800000|2020-12-18 02:00:00|8845.6|8843.2|8850.4|8848|8852.5|8850.2|8843.1|8840.7|1950
1608260400000|2020-12-18 03:00:00|8849.5|8847.4|8848.8|8847.3|8850.1|8848.3|8846.8|8844.8|1636
1608264000000|2020-12-18 04:00:00|8849|8847.5|8852.4|8850|8853.9|8851.9|8848.7|8846.7|1544
1608267600000|2020-12-18 05:00:00|8852.3|8849.9|8849.5|8847.1|8852.3|8850.4|8847.8|8845.8|1827
1608271200000|2020-12-18 06:00:00|8849.4|8847|8847.7|8845.3|8849.9|8847.8|8843.8|8841.9|2153
1608274800000|2020-12-18 07:00:00|8847.8|8845.4|8848.2|8845.8|8848.8|8846.8|8840.1|8838.1|3335
1608278400000|2020-12-18 08:00:00|8848.3|8845.9|8851.9|8849.5|8858.2|8856.3|8845.3|8843|5052
1608282000000|2020-12-18 09:00:00|8852|8849.6|8850.3|8848.8|8856.3|8854.5|8843.3|8841.3|4628
1608285600000|2020-12-18 10:00:00|8850.5|8849|8832.8|8830.4|8854.8|8852.8|8830|8828.1|3936
1608289200000|2020-12-18 11:00:00|8832.4|8830.9|8831.8|8830.3|8838.2|8836.3|8826.3|8824.5|3680
1608292800000|2020-12-18 12:00:00|8831.7|8830.2|8845.2|8842.8|8845.9|8844.3|8831.1|8829.5|4280
1608296400000|2020-12-18 13:00:00|8844.4|8842.9|8849.6|8848.1|8852.5|8851|8844|8842.3|5334
1608300000000|2020-12-18 14:00:00|8849.5|8848|8861.5|8859.1|8865.5|8863.8|8848.3|8846.8|5388
1608303600000|2020-12-18 15:00:00|8861.3|8858.9|8855.3|8853.8|8869.1|8867.6|8851.3|8849.8|5998
1608307200000|2020-12-18 16:00:00|8855.4|8853.9|8851.6|8850.1|8858.5|8857|8849.1|8847.4|4277
1608310800000|2020-12-18 17:00:00|8851.7|8850.2|8849|8847.5|8856|8854.2|8847.1|8845.6|2783
1608314400000|2020-12-18 18:00:00|8848.9|8847.4|8844.8|8843.3|8849.8|8848.2|8844.5|8842.7|1985
1608318000000|2020-12-18 19:00:00|8844.6|8843.1|8838.8|8837.3|8846.1|8844.6|8837.9|8836.4|2338
1608321600000|2020-12-18 20:00:00|8838.9|8837.4|8840.9|8839.4|8844.2|8842.6|8838.3|8836.7|2626
1608325200000|2020-12-18 21:00:00|8841|8839.5|8832.9|8828.7|8841.5|8839.5|8829.7|8827.3|2772
1608498000000|2020-12-20 21:00:00|8857.1|8850|8856.5|8846.2|8861.3|8852.8|8848.7|8837.7|383
1608501600000|2020-12-20 22:00:00|8853.1|8842.1|8854.9|8849.9|8863.2|8853.1|8848.9|8837.9|2226
1608505200000|2020-12-20 23:00:00|8854.7|8849.7|8859.4|8857|8859.8|8857.4|8846.4|8841.4|3222
1608508800000|2020-12-21 00:00:00|8859.3|8856.9|8849.3|8847.8|8861.3|8858.9|8849.1|8847|2788
1608512400000|2020-12-21 01:00:00|8849.2|8847.7|8857.2|8854.8|8858.4|8856|8843.1|8840.9|3114
1608516000000|2020-12-21 02:00:00|8857.1|8854.7|8862.7|8860.3|8868.2|8865.8|8853.1|8851.1|3274
1608519600000|2020-12-21 03:00:00|8862.5|8860.1|8867.4|8865.9|8868.1|8866.1|8862.4|8860|1854
1608523200000|2020-12-21 04:00:00|8867.8|8865.4|8867.4|8865|8869|8866.6|8865.5|8863.1|1562
1608526800000|2020-12-21 05:00:00|8867.2|8864.8|8865|8862.6|8870.6|8868.5|8864.8|8862.4|2137
1608530400000|2020-12-21 06:00:00|8865.2|8862.8|8864.2|8861.8|8870.6|8868.7|8864.1|8861.7|2793
1608534000000|2020-12-21 07:00:00|8864.7|8862.3|8886|8883.6|8887.6|8885.5|8862.9|8860.9|5764
1608537600000|2020-12-21 08:00:00|8885.9|8883.5|8852.9|8850.5|8887|8885|8843.6|8841.2|7639
1608541200000|2020-12-21 09:00:00|8852.8|8850.4|8886.2|8883.8|8888.2|8885.8|8851.6|8849.2|6176
1608544800000|2020-12-21 10:00:00|8886.1|8883.7|8907.4|8905|8920.5|8918.2|8884.9|8882.9|9169
1608548400000|2020-12-21 11:00:00|8907.3|8904.9|8886.2|8883.8|8907.4|8905|8877.5|8875.5|6920
1608552000000|2020-12-21 12:00:00|8886.1|8883.7|8881.6|8879.2|8890.1|8887.7|8871.2|8869.1|7064
1608555600000|2020-12-21 13:00:00|8881.5|8879.1|8873.6|8871.2|8884.3|8882|8859.3|8856.9|7453
1608559200000|2020-12-21 14:00:00|8873.2|8870.8|8880.9|8878.5|8882.5|8880.4|8862.1|8859.9|6436
1608562800000|2020-12-21 15:00:00|8880.5|8879|8878.1|8875.7|8886.5|8884.5|8869.4|8867.3|6895
1608566400000|2020-12-21 16:00:00|8877.4|8875.9|8860.4|8858|8878.1|8876.3|8858|8856.1|5596
1608570000000|2020-12-21 17:00:00|8860.3|8857.9|8855.3|8852.9|8863.3|8861.8|8853.7|8851.8|4310
1608573600000|2020-12-21 18:00:00|8854.9|8853.4|8850.3|8848.8|8858.3|8856.8|8847.9|8846.4|3161
1608577200000|2020-12-21 19:00:00|8850.2|8848.7|8847.4|8845.9|8852.6|8851.1|8846.3|8844.4|3912
1608580800000|2020-12-21 20:00:00|8847.5|8846|8855.3|8852.9|8857.3|8855.4|8846|8844|3526
1608584400000|2020-12-21 21:00:00|8855.4|8853|8858.8|8856|8861.8|8859.4|8854.7|8852.7|2272
1608588000000|2020-12-21 22:00:00|8859.2|8856.1|8865.2|8861.2|8866.1|8861.8|8858.5|8855.8|1713
1608591600000|2020-12-21 23:00:00|8864.7|8861.1|8857.6|8855.2|8865|8861.1|8852.8|8850.4|2390
1608595200000|2020-12-22 00:00:00|8857.7|8855.3|8860.6|8858.2|8862.9|8860.5|8855.7|8853.3|2031
1608598800000|2020-12-22 01:00:00|8860.7|8858.3|8865|8862.6|8867.5|8865.4|8858.9|8856.5|2438
1608602400000|2020-12-22 02:00:00|8865.1|8862.7|8862.2|8859.8|8865.5|8863.1|8859.9|8857.5|1737
1608606000000|2020-12-22 03:00:00|8862.1|8859.7|8864.6|8862.2|8866.4|8864.2|8861.4|8859|1493
1608609600000|2020-12-22 04:00:00|8864.4|8862|8866.9|8864.5|8870.3|8868.3|8864.4|8862|1698
1608613200000|2020-12-22 05:00:00|8866.8|8864.4|8870.8|8868.4|8871.4|8869|8865.2|8863.1|1961
1608616800000|2020-12-22 06:00:00|8870.9|8868.5|8874.2|8871.8|8876.4|8874.5|8865.7|8863.9|2390
1608620400000|2020-12-22 07:00:00|8875.2|8872.8|8868.5|8867|8875.7|8873.9|8862.2|8860.4|4386
1608624000000|2020-12-22 08:00:00|8868.4|8866.9|8870.3|8867.9|8881.5|8880|8866.8|8865.3|4629
1608627600000|2020-12-22 09:00:00|8870.2|8867.8|8870|8868.5|8874.6|8872.5|8865.1|8863|4490
1608631200000|2020-12-22 10:00:00|8869.9|8868.4|8854.8|8852.4|8872.8|8870.4|8853.1|8851.2|4777
1608634800000|2020-12-22 11:00:00|8854.9|8852.5|8852.8|8850.4|8858.5|8856.8|8850.3|8848.8|3805
1608638400000|2020-12-22 12:00:00|8852.6|8850.2|8854.2|8851.8|8857.9|8855.9|8846.3|8844.2|4333
1608642000000|2020-12-22 13:00:00|8853.9|8851.5|8856|8853.6|8861.4|8858.7|8849.4|8847.3|4548
1608645600000|2020-12-22 14:00:00|8856.1|8853.7|8877|8874.6|8877|8874.6|8850|8847.9|6275
1608649200000|2020-12-22 15:00:00|8876.8|8874.4|8893.8|8891.4|8897.6|8895.2|8870.3|8867.9|7040
1608652800000|2020-12-22 16:00:00|8893.7|8891.3|8891.1|8888.7|8897.9|8895.5|8884.8|8882.5|6807
1608656400000|2020-12-22 17:00:00|8891|8888.6|8892.3|8889.9|8896.3|8894.6|8886.4|8884.2|4456
1608660000000|2020-12-22 18:00:00|8891.8|8890.3|8898.4|8896.9|8901|8899.2|8891.4|8889.4|2935
1608663600000|2020-12-22 19:00:00|8898.3|8896.8|8902|8900.5|8902.2|8900.7|8896.1|8894.6|2023
1608667200000|2020-12-22 20:00:00|8902.1|8900.6|8900.1|8898.6|8905.9|8904.1|8899.2|8897.2|2496
1608670800000|2020-12-22 21:00:00|8900.6|8898.2|8897.9|8892.9|8901.3|8899.5|8890.9|8889|1980
1608674400000|2020-12-22 22:00:00|8897.8|8892.8|8897.7|8892.7|8902.4|8897.4|8891.7|8886.7|2594
1608678000000|2020-12-22 23:00:00|8897.8|8892.8|8879.5|8877.1|8897.8|8893|8879.3|8876.9|3181
1608681600000|2020-12-23 00:00:00|8879.4|8877|8892.4|8890|8893.8|8891.4|8879.3|8876.9|2904
1608685200000|2020-12-23 01:00:00|8892.5|8890.1|8884.4|8882|8898.9|8896.5|8882.6|8880.2|3474
1608688800000|2020-12-23 02:00:00|8884.3|8881.9|8882.4|8880|8887.8|8885.4|8880.1|8877.9|2505
1608692400000|2020-12-23 03:00:00|8882.3|8879.9|8877.6|8875.2|8882.8|8880.4|8876.7|8874.3|2438
1608696000000|2020-12-23 04:00:00|8877.7|8875.3|8879.6|8878.1|8881.1|8878.7|8876.6|8874.2|1441
1608699600000|2020-12-23 05:00:00|8880.1|8877.7|8879.5|8877.1|8881.9|8879.5|8878.8|8876.9|1156
1608703200000|2020-12-23 06:00:00|8879.7|8877.3|8885|8882.6|8885.9|8883.9|8878.3|8876.2|1747
1608706800000|2020-12-23 07:00:00|8885.1|8882.7|8881.4|8879|8887.9|8885.7|8878.3|8876.3|3623
1608710400000|2020-12-23 08:00:00|8881.3|8878.9|8889.2|8886.8|8897.3|8895.8|8881.2|8878.8|4874
1608714000000|2020-12-23 09:00:00|8889.1|8886.7|8893.7|8891.3|8895.8|8893.9|8885.4|8883.5|4125
1608717600000|2020-12-23 10:00:00|8893.6|8891.2|8899.4|8897|8901.1|8899.1|8887|8885|4121
1608721200000|2020-12-23 11:00:00|8899.3|8896.9|8899.8|8897.4|8901.1|8899.4|8893.3|8891.8|3658
1608724800000|2020-12-23 12:00:00|8899.9|8897.5|8903.6|8902.1|8905.4|8903.6|8896.3|8894.8|3579
1608728400000|2020-12-23 13:00:00|8903.5|8902|8905.7|8903.3|8912.6|8910.7|8900|8898.4|5291
1608732000000|2020-12-23 14:00:00|8905.9|8903.5|8881.4|8879|8907.4|8905.7|8868.4|8866.8|7847
1608735600000|2020-12-23 15:00:00|8881.5|8879.1|8895.5|8893.1|8900.9|8898.5|8874.2|8872.1|7807
1608739200000|2020-12-23 16:00:00|8895.6|8893.2|8884.2|8881.8|8895.8|8894|8880.1|8878.2|5084
1608742800000|2020-12-23 17:00:00|8884.1|8881.7|8883.8|8882.3|8889.5|8887.7|8879.7|8878|4506
1608746400000|2020-12-23 18:00:00|8883.7|8882.2|8889.5|8887.1|8891.7|8889.9|8882.5|8880.8|3621
1608750000000|2020-12-23 19:00:00|8889.6|8887.2|8888.5|8887|8894.7|8893.2|8887.4|8885.5|2907
1608753600000|2020-12-23 20:00:00|8888.6|8887.1|8878.8|8876.4|8894.9|8892.9|8878.5|8876.1|3515
1608757200000|2020-12-23 21:00:00|8879.2|8876.8|8883.7|8881.3|8886.6|8884.2|8877.1|8874.7|2371
1608760800000|2020-12-23 22:00:00|8885.2|8880.2|8887|8882|8890.4|8885.4|8883.2|8878.2|2613
1608764400000|2020-12-23 23:00:00|8887.5|8882.5|8879.3|8876.9|8888.3|8883.3|8879|8876.5|2045
1608768000000|2020-12-24 00:00:00|8879.4|8877|8874.3|8871.9|8880.5|8878.1|8871.3|8868.9|2312
1608771600000|2020-12-24 01:00:00|8874.4|8872|8875.4|8873|8876.6|8874.2|8870.7|8868.3|3142
1608775200000|2020-12-24 02:00:00|8875.3|8872.9|8873.4|8871|8875.7|8873.9|8869.7|8867.7|2109
1608778800000|2020-12-24 03:00:00|8873.3|8870.9|8873.8|8871.4|8877.6|8875.2|8870.9|8868.5|2091
1608782400000|2020-12-24 04:00:00|8873.9|8871.5|8877.9|8875.5|8878.6|8876.2|8873.9|8871.5|1691
1608786000000|2020-12-24 05:00:00|8878|8875.6|8876.6|8874.2|8879.1|8876.8|8874.7|8872.3|1398
1608789600000|2020-12-24 06:00:00|8876.7|8874.3|8879.4|8877|8882.9|8880.8|8875.7|8873.3|1770
1608793200000|2020-12-24 07:00:00|8879.9|8877.5|8877.9|8875.5|8884.9|8882.6|8876.7|8875.2|2693
1608796800000|2020-12-24 08:00:00|8877.8|8875.4|8879.9|8877.5|8883.8|8882|8874.7|8872.9|3931
1608800400000|2020-12-24 09:00:00|8879.5|8878|8889.3|8887.8|8892.4|8890.8|8878.7|8877.1|3277
1608804000000|2020-12-24 10:00:00|8889.2|8887.7|8882.4|8880.9|8891.8|8889.6|8881.4|8879.9|2917
1608807600000|2020-12-24 11:00:00|8882.3|8880.8|8886.9|8885.4|8889|8886.8|8881|8879.5|2520
1608811200000|2020-12-24 12:00:00|8886.8|8885.3|8901.6|8900.1|8902.5|8901|8886.8|8885.3|2935
1608814800000|2020-12-24 13:00:00|8901.5|8900|8905.4|8903|8908.6|8906.6|8898.5|8896.3|3435
1608818400000|2020-12-24 14:00:00|8905.5|8903.1|8911.4|8909|8915.8|8913.4|8901.9|8900.4|4898
1608822000000|2020-12-24 15:00:00|8911.5|8909.1|8912|8909.6|8917.1|8914.7|8907.4|8905.3|4877
1608825600000|2020-12-24 16:00:00|8912.2|8909.8|8918.4|8916|8918.8|8916.4|8903.7|8901.3|3032
1608829200000|2020-12-24 17:00:00|8918.5|8916.1|8917.7|8915.3|8919|8917|8911.1|8909.1|2803
1608832800000|2020-12-24 18:00:00|8917.5|8915.1|8915.1|8912.7|8919.7|8917.2|8910.8|8905.8|3979
1608836400000|2020-12-24 19:00:00|8915.2|8912.8|8915.3|8910.3|8920.2|8915.5|8913.8|8908.8|4345
1608840000000|2020-12-24 20:00:00|8915.1|8910.1|8917.4|8913.3|8918.7|8915|8913.5|8908.5|3959
1608843600000|2020-12-24 21:00:00|8917.8|8913.2|8915.2|8910.2|8918.6|8913.7|8911.3|8906.3|2295
1609102800000|2020-12-27 21:00:00|8893.7|8882.7|8892.5|8881.5|8901.8|8891.8|8891.6|8880.6|106
1609106400000|2020-12-27 22:00:00|8893.6|8882.6|8905.3|8895.3|8913.1|8903.1|8891.6|8880.6|1067
1609110000000|2020-12-27 23:00:00|8903.7|8893.7|8897.1|8894.7|8915.4|8907.1|8895.7|8892.7|3333
1609113600000|2020-12-28 00:00:00|8897.2|8894.8|8903.7|8901.3|8911.2|8909.4|8894.7|8892.3|3824
1609117200000|2020-12-28 01:00:00|8903.4|8901|8900.1|8897.7|8903.7|8901.3|8896.4|8894|3095
1609120800000|2020-12-28 02:00:00|8900|8897.6|8900.1|8897.7|8900.5|8898.5|8894.5|8892.1|2219
1609124400000|2020-12-28 03:00:00|8900|8897.6|8900.3|8897.9|8902.5|8900.1|8897.1|8895|1888
1609128000000|2020-12-28 04:00:00|8900.2|8897.8|8901.5|8899.1|8902.4|8900.4|8898.7|8896.7|1277
1609131600000|2020-12-28 05:00:00|8901.4|8899|8893|8890.6|8902.7|8900.9|8892.8|8890.4|1499
1609135200000|2020-12-28 06:00:00|8893.4|8891|8892.1|8889.7|8897|8895|8890.9|8888.9|2724
1609138800000|2020-12-28 07:00:00|8891.9|8889.5|8893.8|8891.4|8900.9|8899|8891.2|8889.3|2841
1609142400000|2020-12-28 08:00:00|8893.7|8891.3|8893.9|8891.5|8896.8|8894.4|8886.5|8884.2|4039
1609146000000|2020-12-28 09:00:00|8893.8|8891.4|8888.5|8887|8901.7|8900.1|8888.1|8886.1|3919
1609149600000|2020-12-28 10:00:00|8888.6|8887.1|8907.2|8904.8|8909.2|8907.3|8884.6|8883|5647
1609153200000|2020-12-28 11:00:00|8907.1|8904.7|8917.1|8914.7|8920.3|8918.3|8906.2|8904.3|4167
1609156800000|2020-12-28 12:00:00|8917.2|8914.8|8896.2|8893.8|8920.2|8918.3|8896.1|8893.8|4818
1609160400000|2020-12-28 13:00:00|8896.1|8893.7|8895.2|8892.8|8897.1|8895.2|8880.4|8878.7|4218
1609164000000|2020-12-28 14:00:00|8895.3|8892.9|8880.7|8879.2|8897.5|8895.2|8877.4|8875.1|4683
1609167600000|2020-12-28 15:00:00|8880.8|8879.3|8895.3|8892.9|8900.9|8899|8879.5|8877.5|4865
1609171200000|2020-12-28 16:00:00|8894.9|8893.4|8899.1|8897.6|8899.3|8897.8|8886|8884|4177
1609174800000|2020-12-28 17:00:00|8899.2|8897.7|8901.6|8900.1|8902.4|8900.6|8894|8892.1|3524
1609178400000|2020-12-28 18:00:00|8901.3|8899.8|8898.2|8895.8|8902.9|8901.2|8896.8|8895|2580
1609182000000|2020-12-28 19:00:00|8898.3|8895.9|8897.5|8896|8902.3|8900.4|8896.5|8894.5|2636
1609185600000|2020-12-28 20:00:00|8897.8|8896.3|8892.7|8890.3|8900.9|8899|8892.2|8889.9|2603
1609189200000|2020-12-28 21:00:00|8892.8|8890.4|8890.6|8885.6|8895.3|8893.4|8886.7|8883.9|1803
1609192800000|2020-12-28 22:00:00|8892.1|8887.1|8895.5|8890.5|8899.9|8894.9|8891.1|8886.1|2870
1609196400000|2020-12-28 23:00:00|8894.5|8889.5|8885|8882.6|8895.2|8890.2|8883.8|8881.8|2160
1609200000000|2020-12-29 00:00:00|8884.9|8882.5|8883.1|8880.7|8885.8|8883.4|8876.5|8874.6|2650
1609203600000|2020-12-29 01:00:00|8883|8880.6|8884.5|8882.1|8884.8|8882.9|8879.6|8877.6|2531
1609207200000|2020-12-29 02:00:00|8884.4|8882|8875.2|8872.8|8885.5|8883.2|8871.4|8869|2358
1609210800000|2020-12-29 03:00:00|8875.1|8872.7|8869.4|8867|8876.4|8874.4|8868.4|8866.4|2083
1609214400000|2020-12-29 04:00:00|8869.3|8866.9|8871.1|8869.6|8872.3|8870.1|8868.1|8866.5|1676
1609218000000|2020-12-29 05:00:00|8871|8869.5|8872.5|8871|8875.5|8873.8|8869.5|8867.8|1716
1609221600000|2020-12-29 06:00:00|8872.6|8871.1|8868|8866.5|8874.7|8872.8|8868|8866.5|1762
1609225200000|2020-12-29 07:00:00|8868.1|8866.6|8864.8|8863.3|8871.8|8870.3|8864.8|8863.1|2375
1609228800000|2020-12-29 08:00:00|8864.7|8863.2|8863.7|8862.2|8869.5|8867.6|8854.8|8853.3|4216
1609232400000|2020-12-29 09:00:00|8863.8|8862.3|8855.7|8854.2|8867.5|8865.9|8849.8|8848|3907
1609236000000|2020-12-29 10:00:00|8855.8|8854.3|8860.8|8859.3|8861|8859.4|8848.7|8847.2|3704
1609239600000|2020-12-29 11:00:00|8860.9|8859.4|8871.1|8868.7|8879.3|8877.6|8859.6|8858.1|3754
1609243200000|2020-12-29 12:00:00|8870.6|8869.1|8865.3|8863.8|8877.6|8875.7|8864.4|8862.7|4019
1609246800000|2020-12-29 13:00:00|8865|8863.5|8857|8854.6|8865.9|8864.2|8853|8851.5|3928
1609250400000|2020-12-29 14:00:00|8856.9|8854.5|8839.3|8837.8|8857.7|8856.1|8831.4|8829.9|4873
1609254000000|2020-12-29 15:00:00|8839.2|8837.7|8847.8|8846.3|8855.2|8853.7|8839.2|8837.7|6235
1609257600000|2020-12-29 16:00:00|8848.3|8845.9|8838.6|8837.1|8850.3|8848|8836.4|8834.5|4299
1609261200000|2020-12-29 17:00:00|8838.7|8837.2|8846|8844.5|8848.5|8847|8834.1|8832.6|3157
1609264800000|2020-12-29 18:00:00|8846.1|8844.6|8848.8|8847.3|8850|8848.5|8845.9|8844.4|2445
1609268400000|2020-12-29 19:00:00|8848.9|8847.4|8846.5|8845|8850.5|8849|8842.7|8841.2|2468
1609272000000|2020-12-29 20:00:00|8846.6|8845.1|8845.4|8843.9|8850.5|8848.6|8844.2|8842.7|2436
1609275600000|2020-12-29 21:00:00|8845.2|8843.7|8843|8838.2|8845.7|8844.2|8840.3|8837.3|1437
1609279200000|2020-12-29 22:00:00|8843.8|8838.8|8840.3|8835.3|8848.1|8843.1|8840.1|8835.1|2709
1609282800000|2020-12-29 23:00:00|8841.9|8836.9|8842.9|8840.5|8843.2|8841.1|8836.1|8831.6|2068
1609286400000|2020-12-30 00:00:00|8842.8|8840.4|8836.5|8835|8843.4|8841.1|8829.3|8826.9|2657
1609290000000|2020-12-30 01:00:00|8836.4|8834.9|8824.6|8822.2|8837.7|8835.9|8821.1|8818.8|4544
1609293600000|2020-12-30 02:00:00|8824.7|8822.3|8829.2|8826.8|8829.2|8827.2|8823.8|8821.4|2468
1609297200000|2020-12-30 03:00:00|8829.1|8826.7|8826.5|8825|8830.2|8828.1|8823.8|8822|1909
1609300800000|2020-12-30 04:00:00|8826.8|8824.4|8821|8819.5|8827|8825|8815.9|8814|1663
1609304400000|2020-12-30 05:00:00|8820.9|8819.4|8821.3|8819.8|8822.2|8820.3|8817.3|8815.4|2023
1609308000000|2020-12-30 06:00:00|8821.7|8819.3|8826.7|8824.3|8827.7|8825.7|8820.1|8818|2210
1609311600000|2020-12-30 07:00:00|8826.9|8824.5|8835.7|8833.3|8836.8|8835.1|8822.4|8820.5|2919
1609315200000|2020-12-30 08:00:00|8835.6|8833.2|8850.9|8849.4|8855.4|8853.9|8834|8832.2|4746
1609318800000|2020-12-30 09:00:00|8850.8|8849.3|8848.2|8846.7|8852.9|8851.4|8838.1|8836.6|4051
1609322400000|2020-12-30 10:00:00|8848.1|8846.6|8836.8|8835.3|8849.4|8847.9|8825.3|8823.8|3987
1609326000000|2020-12-30 11:00:00|8836.7|8835.2|8847.4|8845.9|8852.3|8850.8|8836.6|8835.1|3888
1609329600000|2020-12-30 12:00:00|8847.5|8846|8837.8|8836.3|8851.3|8849.8|8836.2|8834.7|3579
1609333200000|2020-12-30 13:00:00|8837.9|8836.4|8828.2|8826.7|8842.8|8841.3|8826.3|8824.8|4268
1609336800000|2020-12-30 14:00:00|8828.3|8826.8|8828.8|8827.3|8838.4|8836.9|8819.6|8818.1|7182
1609340400000|2020-12-30 15:00:00|8828.9|8827.4|8829|8827.5|8842.1|8840.6|8818|8815.8|7059
1609344000000|2020-12-30 16:00:00|8828.9|8827.4|8833.8|8832.3|8837.3|8835.8|8826.8|8825.3|4912
1609347600000|2020-12-30 17:00:00|8833.9|8832.4|8830.3|8828.8|8837.1|8835.6|8829.8|8828.3|3218
1609351200000|2020-12-30 18:00:00|8830.2|8828.7|8825.9|8824.4|8831.4|8829.9|8825.5|8824|2336
1609354800000|2020-12-30 19:00:00|8825.7|8824.2|8822.7|8821.2|8832.5|8831|8821.9|8820.4|2778
1609358400000|2020-12-30 20:00:00|8822.6|8821.1|8821.1|8819.6|8822.9|8821.4|8819.1|8817.6|2293
1609362000000|2020-12-30 21:00:00|8821|8819.5|8815.3|8811.8|8821|8819.5|8813.2|8810.6|1983
1609365600000|2020-12-30 22:00:00|8815.7|8811.1|8816.9|8812.8|8818.6|8814|8815.2|8810.4|2559
1609369200000|2020-12-30 23:00:00|8817|8812.9|8817.4|8815.9|8818.4|8816.9|8813.6|8811.2|1479
1609372800000|2020-12-31 00:00:00|8817.5|8816|8812.4|8810|8818.8|8817.3|8811.5|8809.9|1723
1609376400000|2020-12-31 01:00:00|8812.5|8810.1|8812.7|8811.2|8818|8816.5|8809.2|8807.7|2534
1609380000000|2020-12-31 02:00:00|8812.6|8811.1|8818.9|8817.4|8822.1|8820.6|8808.2|8806.7|2369
1609383600000|2020-12-31 03:00:00|8819|8817.5|8819.3|8817.8|8822.1|8820.6|8816.9|8815.4|2463
1609387200000|2020-12-31 04:00:00|8819.4|8817.9|8822.4|8820.9|8824.8|8823.3|8819.3|8817.8|1440
1609390800000|2020-12-31 05:00:00|8822.5|8821|8820.6|8819.1|8823.3|8821.8|8816|8814.5|1528
1609394400000|2020-12-31 06:00:00|8820.9|8819.4|8819.8|8817.4|8823|8821.5|8818.6|8817.1|1794
1609398000000|2020-12-31 07:00:00|8819.2|8817.7|8807.8|8806.3|8820.1|8818.6|8806.9|8805.4|3200
1609401600000|2020-12-31 08:00:00|8808.1|8806.6|8807|8805.5|8818.8|8817.3|8805.7|8804.2|4225
1609405200000|2020-12-31 09:00:00|8806.9|8805.4|8813.6|8812.1|8819.3|8817.8|8804.6|8803.1|4923
1609408800000|2020-12-31 10:00:00|8813.7|8812.2|8811.3|8809.8|8816.4|8814.9|8809.9|8808.4|4420
1609412400000|2020-12-31 11:00:00|8811.5|8810|8807.9|8806.4|8813.3|8811.8|8801.5|8800|4028
1609416000000|2020-12-31 12:00:00|8808|8806.5|8803.5|8802|8820|8818.5|8803.1|8801.6|4062
1609419600000|2020-12-31 13:00:00|8803.6|8802.1|8798.1|8796.6|8808.9|8807.2|8797.1|8795.6|4336
1609423200000|2020-12-31 14:00:00|8797.7|8796.2|8805.7|8804.2|8808.6|8807.1|8795.4|8793|4224
1609426800000|2020-12-31 15:00:00|8805.6|8804.1|8839.1|8837.6|8843.6|8842.1|8804.9|8803.4|6483
1609430400000|2020-12-31 16:00:00|8839|8837.5|8843|8841.5|8852.2|8850.7|8834.9|8833.4|5891
1609434000000|2020-12-31 17:00:00|8843.1|8841.6|8852.1|8850.6|8853.5|8852|8839.1|8837.6|3627
1609437600000|2020-12-31 18:00:00|8852.3|8850.8|8856.3|8854.8|8857.3|8855.8|8848.9|8847.4|2352
1609441200000|2020-12-31 19:00:00|8856.2|8854.7|8859.3|8857.8|8859.5|8858|8851.6|8850.1|2016
1609444800000|2020-12-31 20:00:00|8859.4|8857.9|8854.2|8852.7|8859.4|8857.9|8849.9|8848.4|1919
1609448400000|2020-12-31 21:00:00|8854.1|8852.6|8849.7|8847.3|8855.5|8853.4|8846.9|8844.5|2171
1609707600000|2021-01-03 21:00:00|8842.5|8832.5|8834.1|8823.1|8844.9|8833.9|8833.7|8822.7|478
1609711200000|2021-01-03 22:00:00|8835.5|8824.5|8842.2|8837.2|8847.8|8838|8833.2|8822.2|1606
1609714800000|2021-01-03 23:00:00|8842.1|8837.1|8832.5|8831|8845|8841.8|8830.3|8828.4|4838
1609718400000|2021-01-04 00:00:00|8832.4|8830.9|8837.9|8836.4|8840.8|8839.3|8832.2|8830.6|2956
1609722000000|2021-01-04 01:00:00|8837.8|8836.3|8836.7|8835.2|8844.3|8842.8|8833.9|8832.4|2973
1609725600000|2021-01-04 02:00:00|8836.6|8835.1|8836|8834.5|8838.7|8837.2|8833.3|8831.8|2975
1609729200000|2021-01-04 03:00:00|8835.9|8834.4|8837.8|8836.3|8842.9|8841.4|8835.5|8834|2579
1609732800000|2021-01-04 04:00:00|8837.9|8836.4|8841.7|8840.2|8846.1|8844.6|8837.8|8836.3|2043
1609736400000|2021-01-04 05:00:00|8841.8|8840.3|8837.1|8835.6|8846.7|8845.2|8834.5|8833|2073
1609740000000|2021-01-04 06:00:00|8837|8835.5|8831.9|8830.4|8845|8843.5|8831|8829.5|3227
1609743600000|2021-01-04 07:00:00|8832.6|8831.1|8830|8828.5|8834.9|8833.4|8823.7|8822.2|3846
1609747200000|2021-01-04 08:00:00|8830.1|8828.6|8805.3|8803.8|8831.4|8829.9|8801.9|8800.4|5884
1609750800000|2021-01-04 09:00:00|8805.4|8803.9|8798.4|8796.9|8806.7|8805.2|8791|8789.5|5100
1609754400000|2021-01-04 10:00:00|8798.3|8796.8|8797.4|8795.9|8802.9|8801.4|8792.8|8791.3|3711
1609758000000|2021-01-04 11:00:00|8797.3|8795.8|8799.5|8798|8801.5|8800|8788.9|8787.4|3606
1609761600000|2021-01-04 12:00:00|8799.6|8798.1|8786.2|8784.7|8804.4|8802.9|8786|8784.5|4411
1609765200000|2021-01-04 13:00:00|8786.1|8784.6|8795.9|8794.4|8797.9|8796.4|8785.6|8784.1|5280
1609768800000|2021-01-04 14:00:00|8795.7|8794.2|8807.8|8806.3|8810.3|8808.8|8789.1|8787.6|7175
1609772400000|2021-01-04 15:00:00|8807.7|8806.2|8797.1|8795.6|8820.7|8819.2|8794.7|8793.2|7950
1609776000000|2021-01-04 16:00:00|8797.2|8795.7|8812.8|8811.3|8815|8813.5|8792.6|8791.1|6720
1609779600000|2021-01-04 17:00:00|8812.7|8811.2|8814.6|8813.1|8818.3|8816.8|8809|8807.5|5175
1609783200000|2021-01-04 18:00:00|8814.7|8813.2|8812.2|8809.8|8817.9|8816.4|8811.3|8809.6|3815
1609786800000|2021-01-04 19:00:00|8812.3|8809.9|8807.3|8805.8|8816.6|8814.6|8806.8|8805.3|3182
1609790400000|2021-01-04 20:00:00|8807.4|8805.9|8811.4|8809.9|8817|8815.4|8807.4|8805.9|3070
1609794000000|2021-01-04 21:00:00|8811.3|8809.8|8814.2|8809.2|8817.2|8815.1|8810|8807.6|2034
1609797600000|2021-01-04 22:00:00|8815.9|8810.9|8815.5|8810.5|8819.8|8814.8|8812|8807|2046
1609801200000|2021-01-04 23:00:00|8814.5|8809.5|8814.1|8811.7|8815.6|8812.9|8810.6|8808.7|2266
1609804800000|2021-01-05 00:00:00|8814|8811.6|8814.6|8812.2|8817.9|8815.7|8813.3|8810.9|2108
1609808400000|2021-01-05 01:00:00|8814.7|8812.3|8814.9|8813.4|8817.4|8815.1|8812.2|8810.2|3031
1609812000000|2021-01-05 02:00:00|8815|8813.5|8805.6|8804.1|8816.5|8814.3|8804.9|8803|2217
1609815600000|2021-01-05 03:00:00|8805.7|8804.2|8801.6|8799.2|8806.4|8804.9|8799.8|8797.9|2408
1609819200000|2021-01-05 04:00:00|8801.5|8799.1|8805.1|8802.7|8806.4|8804.5|8800.3|8798.7|2328
1609822800000|2021-01-05 05:00:00|8805.2|8802.8|8804.4|8802.9|8806.9|8805|8802.2|8800.4|2106
1609826400000|2021-01-05 06:00:00|8804.5|8803|8806.2|8803.8|8808.5|8806.6|8801.3|8799.4|2483
1609830000000|2021-01-05 07:00:00|8806.5|8804.1|8810.2|8808.7|8812.7|8810.8|8803.3|8801.5|3933
1609833600000|2021-01-05 08:00:00|8810.3|8808.8|8795.5|8794|8810.5|8808.9|8793.8|8792.1|5220
1609837200000|2021-01-05 09:00:00|8795.4|8793.9|8801.5|8800|8804.8|8803.3|8790.2|8788.3|4450
1609840800000|2021-01-05 10:00:00|8801.6|8800.1|8806.8|8805.3|8811.4|8809.5|8794.8|8793.3|4612
1609844400000|2021-01-05 11:00:00|8806.9|8805.4|8796.7|8794.3|8807.5|8805.9|8795.5|8794|4142
1609848000000|2021-01-05 12:00:00|8796.8|8794.4|8800.3|8798.8|8805.6|8803.7|8792.5|8790.4|4800
1609851600000|2021-01-05 13:00:00|8800.4|8798.9|8805.6|8803.2|8808.7|8806.8|8798.6|8796.6|5006
1609855200000|2021-01-05 14:00:00|8805.4|8803|8802.6|8800.2|8807.6|8805.6|8797|8794.9|6311
1609858800000|2021-01-05 15:00:00|8802.4|8799.4|8796.3|8794.8|8810.8|8808.8|8789.8|8787.8|7302
1609862400000|2021-01-05 16:00:00|8796.4|8794.9|8785.2|8783.7|8797.9|8796.1|8783|8780.9|5448
1609866000000|2021-01-05 17:00:00|8785.1|8783.6|8780.2|8778.7|8786.2|8784.7|8777.4|8775|4976
1609869600000|2021-01-05 18:00:00|8780.4|8778.9|8783.3|8781.8|8784|8782.1|8776.7|8774.8|3868
1609873200000|2021-01-05 19:00:00|8783.2|8781.7|8779|8777.5|8785.5|8784|8778.8|8777.2|2743
1609876800000|2021-01-05 20:00:00|8779.1|8777.6|8788.3|8785.9|8789.3|8787.4|8777.8|8775.7|3048
1609880400000|2021-01-05 21:00:00|8788.2|8785.8|8784.8|8782.4|8789.5|8787.6|8783.9|8781.5|1721
1609884000000|2021-01-05 22:00:00|8785.4|8782.7|8786.3|8782.6|8787.1|8783.9|8785.1|8780.1|2424
1609887600000|2021-01-05 23:00:00|8786.4|8782.5|8783.7|8781.3|8786.4|8783|8781.3|8779.2|1722
1609891200000|2021-01-06 00:00:00|8783.4|8781|8779.3|8776.9|8787.4|8785|8771.4|8769|3659
1609894800000|2021-01-06 01:00:00|8779.5|8777.1|8791.9|8789.5|8796.3|8793.9|8774.8|8772.7|5848
1609898400000|2021-01-06 02:00:00|8791.8|8789.4|8797.9|8795.5|8799.6|8797.6|8790.3|8787.9|3815
1609902000000|2021-01-06 03:00:00|8798|8795.6|8791.5|8789.1|8798.9|8797.1|8786.6|8784.5|3711
1609905600000|2021-01-06 04:00:00|8791.6|8789.2|8788.5|8786.1|8792.7|8790.4|8779.2|8776.8|3801
1609909200000|2021-01-06 05:00:00|8788.6|8786.2|8786.5|8784.1|8788.8|8786.4|8779.3|8777.3|3084
1609912800000|2021-01-06 06:00:00|8786.4|8784|8777|8774.6|8786.7|8784.3|8772.8|8770.4|3626
1609916400000|2021-01-06 07:00:00|8777.4|8775|8763.2|8760.8|8778.5|8776.5|8761.2|8758.9|6069
1609920000000|2021-01-06 08:00:00|8763.1|8760.7|8772.2|8769.8|8773.9|8771.7|8762|8760.5|6968
1609923600000|2021-01-06 09:00:00|8772.3|8769.9|8768.5|8767|8776|8774.3|8765.3|8763.3|5557
1609927200000|2021-01-06 10:00:00|8769.3|8766.9|8764.6|8763.1|8770.6|8768.7|8760.7|8758.8|4975
1609930800000|2021-01-06 11:00:00|8764.7|8763.2|8763.1|8760.7|8768.7|8767.1|8758.5|8756.6|4533
1609934400000|2021-01-06 12:00:00|8763|8760.6|8769.1|8766.7|8775.1|8773.3|8758.5|8756.5|5180
1609938000000|2021-01-06 13:00:00|8769.2|8766.8|8793.4|8791|8793.4|8791.4|8765.8|8764.2|6007
1609941600000|2021-01-06 14:00:00|8793.5|8791.1|8796.2|8793.8|8804.5|8802.7|8791|8788.7|7246
1609945200000|2021-01-06 15:00:00|8796.5|8794.1|8812.5|8811|8816.1|8814.1|8792.4|8790.9|7363
1609948800000|2021-01-06 16:00:00|8812.4|8810.9|8812.2|8809.8|8822.9|8820.5|8810.6|8808.7|6468
1609952400000|2021-01-06 17:00:00|8811.8|8810.3|8809.8|8808.3|8814.3|8812.5|8804.4|8802.6|4567
1609956000000|2021-01-06 18:00:00|8809.9|8808.4|8802.9|8797.9|8811.4|8809.6|8797.1|8795.6|3820
1609959600000|2021-01-06 19:00:00|8802.8|8797.8|8798.7|8797.2|8804.8|8803.3|8792.7|8791.2|5355
1609963200000|2021-01-06 20:00:00|8798.6|8797.1|8787.8|8786.3|8798.6|8797.1|8781|8779.4|6941
1609966800000|2021-01-06 21:00:00|8788.2|8785.8|8787.1|8782.1|8790.5|8788.6|8783|8780.6|2598
1609970400000|2021-01-06 22:00:00|8788.7|8783.7|8790|8785|8794.7|8789.7|8783|8778|3048
1609974000000|2021-01-06 23:00:00|8789.1|8784.1|8782.5|8780.1|8789.8|8785.3|8780.9|8778.7|3734
1609977600000|2021-01-07 00:00:00|8782.6|8780.2|8784.9|8782.5|8785.3|8783.3|8775.8|8773.4|2590
1609981200000|2021-01-07 01:00:00|8784.8|8782.4|8787.6|8785.2|8788.3|8786.4|8782.7|8780.4|2612
1609984800000|2021-01-07 02:00:00|8787.7|8785.3|8789.4|8787.9|8794.8|8792.9|8786.4|8784.4|2833
1609988400000|2021-01-07 03:00:00|8789.3|8787.8|8786.2|8784.7|8790.1|8788.2|8786|8784.1|2553
1609992000000|2021-01-07 04:00:00|8786.1|8784.6|8787.5|8786|8789.1|8787.1|8784.6|8782.7|1778
1609995600000|2021-01-07 05:00:00|8787.6|8785.2|8795.2|8792.8|8796.1|8794.1|8786.9|8784.9|2159
1609999200000|2021-01-07 06:00:00|8795.1|8792.7|8790.1|8787.7|8799.2|8797.2|8786.7|8784.8|2931
1610002800000|2021-01-07 07:00:00|8790|8787.6|8800.4|8798|8806.3|8804.5|8786.8|8785.3|4526
1610006400000|2021-01-07 08:00:00|8800.5|8798.1|8816.9|8814.5|8817.8|8815.7|8795.7|8793.6|6554
1610010000000|2021-01-07 09:00:00|8816.4|8814.9|8833|8830.6|8836.7|8834.4|8814.2|8812.2|6764
1610013600000|2021-01-07 10:00:00|8833.1|8830.7|8843.9|8842.4|8846.4|8844.1|8826.1|8824.4|6683
1610017200000|2021-01-07 11:00:00|8844|8842.5|8838.9|8836.5|8844.7|8842.7|8833.7|8831.3|4291
1610020800000|2021-01-07 12:00:00|8838.8|8836.4|8835.6|8833.2|8842.4|8840|8829.4|8827.4|4689
1610024400000|2021-01-07 13:00:00|8835.4|8833|8828.2|8825.8|8836.3|8834.3|8823.9|8821.8|5243
1610028000000|2021-01-07 14:00:00|8828|8825.6|8851.2|8848.4|8852.9|8850.5|8821.7|8819.8|8231
1610031600000|2021-01-07 15:00:00|8851.1|8848.7|8855.5|8854|8861.7|8860.2|8843.5|8841.1|8809
1610035200000|2021-01-07 16:00:00|8855.4|8853.9|8843.7|8842.2|8858|8856|8836.6|8835.1|5806
1610038800000|2021-01-07 17:00:00|8843.6|8842.1|8848.4|8846.9|8858.2|8856.2|8838.9|8837.4|4660
1610042400000|2021-01-07 18:00:00|8848.3|8846.8|8847.1|8845.6|8851.6|8849.6|8846.1|8844.6|3575
1610046000000|2021-01-07 19:00:00|8846.9|8845.4|8851.6|8850.1|8853.1|8851.6|8845.7|8843.8|3214
1610049600000|2021-01-07 20:00:00|8852|8849.6|8853.1|8850.7|8854.8|8852.8|8846.4|8844.4|3922
1610053200000|2021-01-07 21:00:00|8853.2|8850.8|8855.3|8850.3|8856.7|8854.6|8850|8848|2498
1610056800000|2021-01-07 22:00:00|8853.8|8848.8|8854.3|8849.3|8856.9|8851.9|8847.9|8842.9|2517
1610060400000|2021-01-07 23:00:00|8854.5|8849.5|8853.4|8851|8856|8854|8852.3|8848.5|2383
1610064000000|2021-01-08 00:00:00|8853.5|8851.1|8860.2|8857.8|8860.5|8858.3|8848.6|8846.7|2971
1610067600000|2021-01-08 01:00:00|8860.1|8857.7|8865.1|8862.7|8873.1|8870.7|8857.3|8855.3|4441
1610071200000|2021-01-08 02:00:00|8865.2|8862.8|8856.2|8853.8|8868.3|8866.1|8855.1|8852.7|2897
1610074800000|2021-01-08 03:00:00|8855.7|8853.3|8856.1|8853.7|8858.3|8856.2|8853.4|8851.3|2162
1610078400000|2021-01-08 04:00:00|8856.2|8853.8|8856.3|8853.9|8859.5|8857.5|8855.6|8853.7|2104
1610082000000|2021-01-08 05:00:00|8856.4|8854|8858.2|8855.8|8859.5|8857.4|8851.9|8850|2587
1610085600000|2021-01-08 06:00:00|8858|8855.6|8855.6|8853.2|8859.6|8857.2|8854.5|8852.5|2553
1610089200000|2021-01-08 07:00:00|8856.2|8853.8|8867.3|8864.9|8871.4|8869.4|8851.6|8849.5|4666
1610092800000|2021-01-08 08:00:00|8867.4|8865|8874.6|8872.2|8886.2|8883.9|8867.4|8865|8351
1610096400000|2021-01-08 09:00:00|8874.5|8872.1|8859.9|8857.5|8877.8|8875.6|8858.4|8856.2|6362
1610100000000|2021-01-08 10:00:00|8860|8857.6|8860.9|8858.5|8863.9|8861.8|8855.1|8853.6|4215
1610103600000|2021-01-08 11:00:00|8861|8858.6|8841.8|8839.4|8863|8860.7|8841.8|8839.4|4510
1610107200000|2021-01-08 12:00:00|8841.9|8839.5|8840.8|8838.4|8847.6|8845.8|8837.6|8835.5|4706
1610110800000|2021-01-08 13:00:00|8840.7|8838.3|8828.9|8826.5|8851.3|8848.9|8823.6|8821.2|9709
1610114400000|2021-01-08 14:00:00|8829.1|8826.7|8848.7|8846.3|8852.3|8849.9|8825.9|8824.2|9436
1610118000000|2021-01-08 15:00:00|8848.6|8846.2|8833.4|8831|8864.6|8862.7|8831.4|8829|9050
1610121600000|2021-01-08 16:00:00|8833.3|8830.9|8845.5|8843.1|8850.1|8848.2|8829.2|8827.2|8868
1610125200000|2021-01-08 17:00:00|8845.7|8843.3|8861.2|8858.8|8864.7|8862.8|8843.2|8841.3|6651
1610128800000|2021-01-08 18:00:00|8861|8858.6|8876.5|8874.1|8877.5|8875.5|8860.8|8858.6|6046
1610132400000|2021-01-08 19:00:00|8876.4|8874|8864.9|8862.5|8876.4|8874|8863.2|8861.1|4906
1610136000000|2021-01-08 20:00:00|8864.8|8862.4|8853.6|8851.2|8866.6|8864.2|8853.1|8850.7|3937
1610139600000|2021-01-08 21:00:00|8853.9|8851.5|8855.9|8850.9|8861.2|8857.4|8852.2|8849.4|3037
1610312400000|2021-01-10 21:00:00|8851.6|8840.6|8864.7|8853.7|8866.5|8855.5|8851.4|8840.4|234
1610316000000|2021-01-10 22:00:00|8863.3|8852.3|8862|8857|8868.3|8859.3|8853.9|8844|1610
1610319600000|2021-01-10 23:00:00|8862.3|8857.3|8877.3|8874.9|8880.1|8877.7|8856.7|8853.8|4849
1610323200000|2021-01-11 00:00:00|8877.5|8875.1|8876.4|8874|8880.1|8877.7|8872.4|8870|4386
1610326800000|2021-01-11 01:00:00|8876.5|8874.1|8886.9|8884.5|8889.8|8887.4|8875.2|8872.8|4305
1610330400000|2021-01-11 02:00:00|8887|8884.6|8884.4|8882|8891.3|8889.4|8884|8882|3095
1610334000000|2021-01-11 03:00:00|8884.6|8882.2|8887.6|8885.2|8890|8887.9|8884.6|8882.2|2261
1610337600000|2021-01-11 04:00:00|8887.5|8885.1|8887.1|8884.7|8890.6|8888.7|8885.2|8883.6|2114
1610341200000|2021-01-11 05:00:00|8887|8884.6|8883.6|8881.2|8889.6|8887.4|8883.2|8880.9|2614
1610344800000|2021-01-11 06:00:00|8883.5|8881.1|8875.7|8873.3|8886.1|8884.1|8875.3|8873.2|3208
1610348400000|2021-01-11 07:00:00|8875.9|8873.5|8886.1|8883.7|8890.2|8888.3|8874.4|8872.1|4958
1610352000000|2021-01-11 08:00:00|8886|8883.6|8873.3|8871.8|8886.1|8883.7|8869.4|8867.5|6393
1610355600000|2021-01-11 09:00:00|8873.2|8871.7|8897.6|8895.2|8899.6|8897.8|8872.8|8871.2|5907
1610359200000|2021-01-11 10:00:00|8897.5|8895.1|8901.5|8899.1|8909|8906.6|8894.7|8892.8|5124
1610362800000|2021-01-11 11:00:00|8901.6|8899.2|8901.8|8899.4|8907|8905.5|8898.3|8896.2|4313
1610366400000|2021-01-11 12:00:00|8901.7|8899.3|8911.3|8908.9|8912.4|8910.9|8900.5|8898.4|5288
1610370000000|2021-01-11 13:00:00|8911.2|8908.8|8917.6|8915.2|8921.3|8919.8|8907|8905.1|6020
1610373600000|2021-01-11 14:00:00|8917|8915.5|8917.5|8915.1|8921.2|8919.7|8901.5|8899.5|7535
1610377200000|2021-01-11 15:00:00|8917.4|8915|8915.5|8913.1|8919.3|8917.4|8904.1|8901.8|7497
1610380800000|2021-01-11 16:00:00|8915.4|8913|8898.7|8896.3|8917.5|8915.3|8896.6|8895|6103
1610384400000|2021-01-11 17:00:00|8898.6|8896.2|8893.5|8891.1|8898.8|8896.7|8886.6|8884.7|4657
1610388000000|2021-01-11 18:00:00|8893.4|8891|8890.9|8888.5|8894.4|8892.4|8887.7|8885.7|3068
1610391600000|2021-01-11 19:00:00|8890.8|8888.4|8896.4|8894|8896.4|8894.6|8889|8887|3052
1610395200000|2021-01-11 20:00:00|8896|8894.5|8901.5|8899.1|8902.7|8900.7|8892.6|8890.6|3702
1610398800000|2021-01-11 21:00:00|8901.6|8899.2|8904.7|8901.5|8906.2|8903.7|8899.6|8897.4|1778
1610402400000|2021-01-11 22:00:00|8904.8|8901.7|8906.2|8901.2|8909.2|8904.2|8903.8|8898.8|2138
1610406000000|2021-01-11 23:00:00|8905.9|8900.9|8898.1|8895.7|8907.2|8902.3|8897.4|8895.5|2120
1610409600000|2021-01-12 00:00:00|8898|8895.6|8902.1|8899.7|8908|8906.1|8897.2|8895.1|2151
1610413200000|2021-01-12 01:00:00|8901.7|8900.2|8909|8906.6|8914.3|8912.4|8900.7|8898.3|3128
1610416800000|2021-01-12 02:00:00|8909.1|8906.7|8910.8|8909.3|8912.1|8910.1|8907.8|8905.4|2007
1610420400000|2021-01-12 03:00:00|8910.7|8909.2|8912.7|8910.3|8913.6|8911.6|8909.8|8907.9|1525
1610424000000|2021-01-12 04:00:00|8912.8|8910.4|8914.7|8912.3|8917.5|8915.6|8912.1|8910.1|1781
1610427600000|2021-01-12 05:00:00|8914.8|8912.4|8907.9|8905.5|8916.5|8914.3|8907|8904.6|2178
1610431200000|2021-01-12 06:00:00|8908.1|8905.7|8905|8902.6|8909.5|8907.8|8903.9|8901.9|2655
1610434800000|2021-01-12 07:00:00|8905.5|8903.1|8900.1|8897.7|8908.1|8906.3|8896.9|8894.9|4340
1610438400000|2021-01-12 08:00:00|8900.2|8897.8|8906|8903.6|8907.5|8905.7|8897.2|8895.2|5657
1610442000000|2021-01-12 09:00:00|8906.1|8903.7|8900.2|8897.8|8910.5|8908.7|8891.1|8889.3|5807
1610445600000|2021-01-12 10:00:00|8900.4|8898|8903.2|8900.8|8908|8906.1|8898|8896|5031
1610449200000|2021-01-12 11:00:00|8903.1|8900.7|8899.2|8896.8|8904.8|8902.9|8892.7|8890.7|4260
1610452800000|2021-01-12 12:00:00|8899.1|8896.7|8898.9|8896.5|8905|8903|8894.4|8892.4|5214
1610456400000|2021-01-12 13:00:00|8899|8896.6|8903.3|8900.9|8907.2|8905.6|8890.1|8887.9|5478
1610460000000|2021-01-12 14:00:00|8903.4|8901|8900.6|8898.2|8909.3|8907.4|8896.5|8894.6|6727
1610463600000|2021-01-12 15:00:00|8900.9|8898.5|8896.8|8894.4|8902.6|8900.2|8891.5|8889.8|6516
1610467200000|2021-01-12 16:00:00|8896.9|8894.5|8894.6|8892.2|8904.7|8902.7|8892.7|8890.8|5007
1610470800000|2021-01-12 17:00:00|8894.8|8892.4|8891.3|8888.9|8897.6|8895.7|8889.2|8887.2|5016
1610474400000|2021-01-12 18:00:00|8890.9|8889.4|8878|8875.6|8892.8|8891.1|8873.6|8871.8|5025
1610478000000|2021-01-12 19:00:00|8878.1|8875.7|8870.2|8868.7|8878.1|8875.7|8865.8|8863.8|3976
1610481600000|2021-01-12 20:00:00|8870.8|8868.4|8863.6|8861.2|8871.5|8869.5|8861.9|8859.9|3435
1610485200000|2021-01-12 21:00:00|8863.7|8861.3|8866.2|8862.1|8868.4|8864.5|8861.7|8859.7|1899
1610488800000|2021-01-12 22:00:00|8867.4|8862.4|8869|8865|8871.2|8866.9|8867|8862.3|1937
1610492400000|2021-01-12 23:00:00|8869.4|8864.9|8862.6|8860.2|8869.8|8865.1|8862.4|8860|1660
1610496000000|2021-01-13 00:00:00|8862.5|8860.1|8863.5|8861.1|8865.2|8863.3|8859.3|8856.9|2068
1610499600000|2021-01-13 01:00:00|8863.7|8861.3|8859.7|8857.3|8866.6|8864.7|8857.8|8855.5|2431
1610503200000|2021-01-13 02:00:00|8859.6|8857.2|8859.6|8857.2|8861.3|8859.5|8856.9|8854.9|1710
1610506800000|2021-01-13 03:00:00|8859.7|8857.3|8858.7|8856.3|8859.7|8857.4|8856.8|8854.9|1471
1610510400000|2021-01-13 04:00:00|8858.8|8856.4|8862.5|8860.1|8862.7|8860.5|8858.6|8856.3|1528
1610514000000|2021-01-13 05:00:00|8862.6|8860.2|8862.1|8859.7|8864.2|8862.2|8859.5|8857.2|1644
1610517600000|2021-01-13 06:00:00|8862.2|8859.8|8858.7|8856.3|8862.6|8860.2|8856.6|8854.6|1989
1610521200000|2021-01-13 07:00:00|8858.6|8856.2|8867.6|8865.2|8867.6|8865.6|8850.7|8848.3|3590
1610524800000|2021-01-13 08:00:00|8867.5|8865.1|8871.8|8869.4|8874.5|8872.3|8862.1|8860.4|5100
1610528400000|2021-01-13 09:00:00|8871.7|8869.3|8874.1|8871.7|8884.4|8882.6|8869.1|8866.9|5539
1610532000000|2021-01-13 10:00:00|8873.8|8871.4|8883.7|8881.3|8885.5|8883.2|8870.8|8869|4706
1610535600000|2021-01-13 11:00:00|8883.6|8881.2|8889.3|8886.9|8890.6|8888.7|8878.5|8876.5|4356
1610539200000|2021-01-13 12:00:00|8889.4|8887|8884|8881.6|8890.2|8888.7|8880.4|8878.9|4375
1610542800000|2021-01-13 13:00:00|8884.1|8881.7|8884.8|8882.4|8889|8887.1|8876|8873.8|5629
1610546400000|2021-01-13 14:00:00|8884.7|8882.3|8876|8873.6|8888.8|8887|8872|8869.9|7080
1610550000000|2021-01-13 15:00:00|8876.1|8873.7|8878|8875.6|8881.1|8879.2|8856.6|8854.3|6513
1610553600000|2021-01-13 16:00:00|8877.9|8875.5|8876.2|8873.8|8882.1|8879.8|8873.6|8871.7|4674
1610557200000|2021-01-13 17:00:00|8876.1|8873.7|8873.3|8870.9|8885.6|8883.2|8870.9|8869.4|4584
1610560800000|2021-01-13 18:00:00|8873.1|8870.7|8878.1|8875.7|8878.6|8876.6|8864.8|8863|4267
1610564400000|2021-01-13 19:00:00|8877.9|8875.5|8881.2|8878.8|8881.5|8879.2|8875.2|8873.3|2532
1610568000000|2021-01-13 20:00:00|8880.6|8879.1|8878.8|8876.4|8882.5|8880.7|8877.1|8875.3|2721
1610571600000|2021-01-13 21:00:00|8878.1|8875.7|8878.2|8873.2|8881.5|8879.1|8875.9|8872.6|1567
1610575200000|2021-01-13 22:00:00|8878.8|8873.8|8879.8|8874.8|8883.9|8878.9|8875.2|8871.3|2267
1610578800000|2021-01-13 23:00:00|8879|8874|8872.8|8870.4|8881.3|8876.8|8871|8868.9|3405
1610582400000|2021-01-14 00:00:00|8872.3|8869.9|8873.9|8871.5|8874.9|8872.5|8868.2|8865.8|1950
1610586000000|2021-01-14 01:00:00|8874|8871.6|8873.1|8870.7|8874.2|8871.8|8867.9|8865.9|2443
1610589600000|2021-01-14 02:00:00|8873|8870.6|8880.3|8877.9|8893.5|8891.1|8871.9|8869.8|4098
1610593200000|2021-01-14 03:00:00|8880.1|8877.7|8884.6|8882.2|8887.9|8886|8878.6|8876.2|3328
1610596800000|2021-01-14 04:00:00|8884.7|8882.3|8878.5|8876.1|8885.6|8883.6|8878|8875.8|2412
1610600400000|2021-01-14 05:00:00|8878.4|8876|8874|8871.6|8880.8|8878.9|8873.4|8871.5|3074
1610604000000|2021-01-14 06:00:00|8874.1|8871.7|8877.5|8875.1|8877.8|8875.9|8873.1|8871|2527
1610607600000|2021-01-14 07:00:00|8877.2|8874.8|8879.4|8877|8884.6|8882.3|8873.8|8871.7|4429
1610611200000|2021-01-14 08:00:00|8879.5|8877.1|8868.4|8866|8880.9|8878.9|8865.3|8863.3|5785
1610614800000|2021-01-14 09:00:00|8868.3|8865.9|8873.8|8871.4|8878.6|8877.1|8866.8|8865.3|5319
1610618400000|2021-01-14 10:00:00|8873.7|8871.3|8882.5|8880.1|8892.9|8891.1|8872.3|8870.1|4831
1610622000000|2021-01-14 11:00:00|8882.4|8880|8897|8894.6|8898.7|8897.2|8882.1|8880|4268
1610625600000|2021-01-14 12:00:00|8896.9|8894.5|8908|8905.6|8912.4|8910|8894.2|8892.5|4763
1610629200000|2021-01-14 13:00:00|8907.7|8905.3|8905|8902.6|8918.6|8916.7|8901.6|8899.2|7448
1610632800000|2021-01-14 14:00:00|8905.1|8902.7|8899.1|8896.7|8907.6|8905.7|8897.4|8895.2|6858
1610636400000|2021-01-14 15:00:00|8899.2|8896.8|8890.7|8888.3|8906.4|8904.6|8886.4|8884.9|6467
1610640000000|2021-01-14 16:00:00|8890.6|8888.2|8871.6|8869.2|8891.8|8889.9|8868.2|8866.2|5204
1610643600000|2021-01-14 17:00:00|8871.7|8869.3|8865|8862.6|8878|8876.5|8856.7|8854.6|5114
1610647200000|2021-01-14 18:00:00|8864.9|8862.5|8879.6|8877.2|8880.4|8878|8862.2|8859.4|6317
1610650800000|2021-01-14 19:00:00|8879.7|8877.3|8880.1|8877.7|8883|8881.5|8876.5|8874.6|3502
1610654400000|2021-01-14 20:00:00|8880.2|8877.8|8872.2|8869.8|8880.8|8878.4|8870.4|8868.3|3469
1610658000000|2021-01-14 21:00:00|8872.1|8869.7|8884.9|8879.9|8885.4|8881.7|8871.9|8869.5|2557
1610661600000|2021-01-14 22:00:00|8885|8880|8884.6|8879.6|8887|8882|8882.6|8877.6|1814
1610665200000|2021-01-14 23:00:00|8884.8|8879.8|8885.1|8882.7|8885.2|8883.2|8881.1|8878.4|1871
1610668800000|2021-01-15 00:00:00|8885.3|8882.9|8882.1|8879.7|8885.3|8882.9|8876.8|8874.6|2317
1610672400000|2021-01-15 01:00:00|8882.2|8879.8|8883.1|8881.6|8883.8|8882|8878.6|8876.6|2755
1610676000000|2021-01-15 02:00:00|8883|8881.5|8882.1|8879.7|8886.9|8885|8881.4|8879.5|1666
1610679600000|2021-01-15 03:00:00|8882|8879.6|8885.6|8883.2|8886.6|8884.6|8879.9|8878.1|1879
1610683200000|2021-01-15 04:00:00|8885.8|8883.4|8887.2|8884.8|8890.8|8888.9|8884.4|8882.5|1959
1610686800000|2021-01-15 05:00:00|8887.4|8885|8893.1|8890.7|8896.7|8894.7|8885.5|8883.5|2998
1610690400000|2021-01-15 06:00:00|8893.2|8890.8|8887.9|8885.5|8895|8892.8|8887.3|8884.9|2707
1610694000000|2021-01-15 07:00:00|8887.8|8885.4|8882.4|8880|8888.9|8886.8|8874.9|8872.7|3820
1610697600000|2021-01-15 08:00:00|8882.6|8880.2|8880.9|8878.5|8893.9|8892.3|8878.2|8876.4|5648
1610701200000|2021-01-15 09:00:00|8881|8878.6|8874.7|8872.3|8882.6|8881|8873.5|8871.8|4544
1610704800000|2021-01-15 10:00:00|8875.1|8872.7|8875.1|8872.7|8878.2|8876.3|8870.3|8868.2|4307
1610708400000|2021-01-15 11:00:00|8875.4|8873|8877|8874.6|8878.8|8876.6|8870.3|8868.3|4001
1610712000000|2021-01-15 12:00:00|8877.1|8874.7|8884.2|8881.8|8884.8|8882.9|8876.5|8874.5|5474
1610715600000|2021-01-15 13:00:00|8884.3|8881.9|8882.6|8880.2|8891.5|8889.6|8871.4|8869.2|5526
1610719200000|2021-01-15 14:00:00|8882.7|8880.3|8895|8892.6|8896.3|8894.8|8880.9|8879.4|6362
1610722800000|2021-01-15 15:00:00|8894.8|8892.4|8900.9|8898.5|8906.9|8904.6|8891.6|8889.3|8316
1610726400000|2021-01-15 16:00:00|8901|8898.6|8896.5|8894.1|8906.3|8904.2|8893.4|8891.7|5110
1610730000000|2021-01-15 17:00:00|8896.6|8894.2|8900.5|8899|8903.8|8901.8|8895.8|8894|3499
1610733600000|2021-01-15 18:00:00|8900.6|8899.1|8910.3|8907.9|8911.1|8909.1|8900.6|8898.9|3800
1610737200000|2021-01-15 19:00:00|8910.2|8907.8|8912.2|8909.8|8912.3|8910.8|8907.1|8905.3|2334
1610740800000|2021-01-15 20:00:00|8912.1|8909.7|8913.5|8911.1|8913.6|8911.3|8909.7|8907.6|2474
1610744400000|2021-01-15 21:00:00|8913.6|8911.2|8914.7|8912.3|8917.2|8914.1|8913.4|8911|1900
1610917200000|2021-01-17 21:00:00|8915.8|8904.8|8910.5|8899.5|8917.3|8906.3|8906.5|8898.1|112
1610920800000|2021-01-17 22:00:00|8917.2|8906.2|8909.7|8904.7|8917.2|8908.3|8901.9|8890.9|1364
1610924400000|2021-01-17 23:00:00|8909|8904|8926.7|8924.3|8927.3|8924.9|8907.4|8903.4|3445
1610928000000|2021-01-18 00:00:00|8926.6|8924.2|8915.3|8912.9|8926.7|8924.3|8913.5|8911.4|2950
1610931600000|2021-01-18 01:00:00|8915.2|8912.8|8911.5|8909.1|8917.1|8915|8910.8|8908.5|3340
1610935200000|2021-01-18 02:00:00|8911.9|8909.5|8910.3|8907.9|8915.3|8913.4|8908.7|8906.6|2685
1610938800000|2021-01-18 03:00:00|8910.4|8908|8914.5|8912.1|8918.9|8916.8|8910.3|8907.9|2351
1610942400000|2021-01-18 04:00:00|8914.3|8911.9|8920.9|8918.5|8922.7|8920.7|8914.3|8911.9|2324
1610946000000|2021-01-18 05:00:00|8920.8|8918.4|8915.2|8912.8|8920.9|8918.9|8914|8912|2558
1610949600000|2021-01-18 06:00:00|8915.1|8912.7|8914|8911.6|8917.9|8916|8913.1|8911.2|2084
1610953200000|2021-01-18 07:00:00|8913.9|8911.5|8919.6|8917.2|8919.7|8917.7|8909.4|8907.8|3858
1610956800000|2021-01-18 08:00:00|8919.7|8917.3|8920.2|8917.8|8920.9|8918.6|8910.9|8908.8|5360
1610960400000|2021-01-18 09:00:00|8919.7|8917.3|8914.4|8912.9|8925.7|8923.3|8914.4|8912.8|5597
1610964000000|2021-01-18 10:00:00|8914.5|8913|8909.1|8906.7|8921.6|8919.9|8908.5|8906.2|4379
1610967600000|2021-01-18 11:00:00|8909|8906.6|8906.2|8903.8|8911.1|8909.2|8899.1|8897.3|4357
1610971200000|2021-01-18 12:00:00|8906.1|8903.7|8914.2|8911.8|8915.3|8913.7|8904.1|8902.6|3602
1610974800000|2021-01-18 13:00:00|8914.1|8911.7|8913.4|8911|8916.5|8914.8|8908.5|8906.6|3659
1610978400000|2021-01-18 14:00:00|8913.5|8911.1|8910.1|8907.7|8918.5|8916.4|8907.4|8905.9|4181
1610982000000|2021-01-18 15:00:00|8909.8|8907.4|8906.5|8904.1|8916.1|8914.2|8905.2|8903.4|3632
1610985600000|2021-01-18 16:00:00|8906.3|8903.9|8908.1|8905.7|8910.3|8908.3|8904.4|8902.8|2352
1610989200000|2021-01-18 17:00:00|8908|8905.6|8913.9|8911.5|8915.4|8913.2|8907.9|8905.6|1867
1610992800000|2021-01-18 18:00:00|8913.8|8911.4|8910.8|8908.4|8913.8|8911.4|8910|8907.6|4048
1610996400000|2021-01-18 19:00:00|8910.9|8908.5|8909.5|8906.5|8911.7|8908.7|8907.7|8905.3|3757
1611000000000|2021-01-18 20:00:00|8909.2|8906.8|8910.9|8907.5|8911|8907.7|8908.3|8905.7|2197
1611003600000|2021-01-18 21:00:00|8910.8|8907.4|8910.6|8905.6|8915|8910|8908.6|8903.6|6682
1611007200000|2021-01-18 22:00:00|8910.9|8905.9|8909.9|8904.9|8914|8909|8908.2|8903.2|1429
1611010800000|2021-01-18 23:00:00|8910|8905|8910.7|8908.3|8913.1|8910.5|8910|8905|1503
1611014400000|2021-01-19 00:00:00|8910.8|8908.4|8908.9|8906.5|8911.3|8908.9|8903.4|8901|2190
1611018000000|2021-01-19 01:00:00|8908.8|8906.4|8905.7|8904.2|8910.3|8908.3|8904|8902.1|3555
1611021600000|2021-01-19 02:00:00|8905.6|8904.1|8907.7|8905.3|8908.2|8906.4|8902.2|8900.4|2433
1611025200000|2021-01-19 03:00:00|8907.8|8905.4|8908.2|8905.8|8909.6|8907.7|8906.1|8904.2|2275
1611028800000|2021-01-19 04:00:00|8907.8|8905.4|8909.8|8907.4|8911.6|8909.2|8907.7|8905.4|1398
1611032400000|2021-01-19 05:00:00|8909.9|8907.5|8910.1|8907.7|8914.1|8911.8|8908.5|8906.5|1710
1611036000000|2021-01-19 06:00:00|8910.2|8907.8|8907.8|8905.4|8911.8|8909.8|8907.1|8905|1933
1611039600000|2021-01-19 07:00:00|8907.3|8905.8|8904.1|8901.7|8918|8916.1|8902.1|8900.2|4095
1611043200000|2021-01-19 08:00:00|8903.9|8901.5|8896.9|8894.5|8904.3|8902.1|8888|8886.1|5585
1611046800000|2021-01-19 09:00:00|8897|8894.6|8882.6|8880.2|8899.3|8897.7|8881|8879|4734
1611050400000|2021-01-19 10:00:00|8882.4|8880|8872.3|8869.9|8883.1|8881.2|8868.9|8866.5|4854
1611054000000|2021-01-19 11:00:00|8872.4|8870|8881.1|8878.7|8881.8|8880|8868.7|8867.2|3863
1611057600000|2021-01-19 12:00:00|8881.6|8879.2|8881.6|8879.2|8886.2|8884.3|8878.6|8876.8|3969
1611061200000|2021-01-19 13:00:00|8881.7|8879.3|8875|8872.6|8884.3|8882.8|8864.9|8863.3|5164
1611064800000|2021-01-19 14:00:00|8874.9|8872.5|8882.3|8879.9|8884.9|8883.4|8870.2|8868.4|5853
1611068400000|2021-01-19 15:00:00|8882.4|8880|8884.6|8882.2|8887.7|8885.8|8876.2|8874.7|6117
1611072000000|2021-01-19 16:00:00|8884.7|8882.3|8889.1|8886.7|8893.5|8891.8|8878.8|8876.8|4736
1611075600000|2021-01-19 17:00:00|8889|8886.6|8891|8888.6|8892.9|8891.3|8886.6|8884.7|3544
1611079200000|2021-01-19 18:00:00|8890.5|8889|8892.8|8890.4|8893.2|8891.7|8887|8885.2|2735
1611082800000|2021-01-19 19:00:00|8892.7|8890.3|8887.1|8884.7|8895.3|8893.8|8885.1|8883.6|2157
1611086400000|2021-01-19 20:00:00|8887.2|8884.8|8887|8884.6|8890.4|8888.5|8885.7|8884.2|2343
1611090000000|2021-01-19 21:00:00|8887.1|8884.7|8888.2|8884.8|8889.6|8887.5|8884.8|8882.8|1220
1611093600000|2021-01-19 22:00:00|8886.9|8881.9|8887.9|8882.9|8891.6|8886.6|8885.6|8880.6|2016
1611097200000|2021-01-19 23:00:00|8888.2|8883.2|8882.2|8879.8|8889.4|8885.9|8881.1|8878.9|2396
1611100800000|2021-01-20 00:00:00|8882.1|8879.7|8879|8876.6|8888.6|8886.2|8876.3|8873.9|2984
1611104400000|2021-01-20 01:00:00|8878.9|8876.5|8879.1|8876.7|8883.3|8880.9|8876.7|8874.3|2691
1611108000000|2021-01-20 02:00:00|8879.4|8877|8878.4|8876|8880.1|8878|8874.6|8872.6|2287
1611111600000|2021-01-20 03:00:00|8878.2|8875.8|8878.4|8876|8879.9|8878|8875.4|8873.4|1891
1611115200000|2021-01-20 04:00:00|8878.5|8876.1|8880.9|8878.5|8881.9|8879.9|8876.3|8874.4|1747
1611118800000|2021-01-20 05:00:00|8880.8|8878.4|8880|8877.6|8882.6|8880.6|8877.9|8876|1645
1611122400000|2021-01-20 06:00:00|8879.9|8877.5|8882.2|8879.8|8882.7|8880.6|8872.8|8870.7|2985
1611126000000|2021-01-20 07:00:00|8882.4|8880|8874.9|8872.5|8883.2|8880.9|8870.9|8869.3|3240
1611129600000|2021-01-20 08:00:00|8875.1|8872.7|8882.1|8879.7|8885.4|8883.4|8867.9|8866.2|6074
1611133200000|2021-01-20 09:00:00|8882.2|8879.8|8887.7|8885.3|8892.5|8890.5|8881.4|8879|6046
1611136800000|2021-01-20 10:00:00|8887.8|8885.4|8892.5|8891|8897.8|8896.3|8887.1|8885.1|4917
1611140400000|2021-01-20 11:00:00|8893|8891.5|8898.5|8896.1|8901.1|8899.2|8890.4|8888.9|4432
1611144000000|2021-01-20 12:00:00|8898.6|8896.2|8906.8|8904.4|8910.6|8908.7|8895.9|8894.4|4093
1611147600000|2021-01-20 13:00:00|8906.9|8904.5|8903|8900.6|8911.5|8910|8900.6|8899.1|4444
1611151200000|2021-01-20 14:00:00|8902.9|8900.5|8920|8917.6|8921.7|8919.7|8901.4|8899.7|5838
1611154800000|2021-01-20 15:00:00|8919.9|8917.5|8904|8901.6|8919.9|8917.5|8886.9|8885.4|7550
1611158400000|2021-01-20 16:00:00|8904.1|8901.7|8899.4|8897|8913.3|8911.5|8895.7|8894.2|5428
1611162000000|2021-01-20 17:00:00|8899.3|8896.9|8903.9|8901.5|8906.9|8905.1|8895.9|8894.2|4253
1611165600000|2021-01-20 18:00:00|8903.8|8901.4|8899.3|8897.8|8905.3|8903.3|8898.2|8896.1|2863
1611169200000|2021-01-20 19:00:00|8899.4|8897.9|8899|8897.5|8902.5|8901|8897.4|8895.9|2317
1611172800000|2021-01-20 20:00:00|8899.1|8897.6|8895.7|8893.3|8901.5|8899.7|8895.3|8893|2704
1611176400000|2021-01-20 21:00:00|8895.2|8893.7|8898.6|8894.9|8899.6|8897|8895.2|8893.4|1696
1611180000000|2021-01-20 22:00:00|8898.2|8893.2|8896.7|8891.7|8902.5|8897.5|8895.8|8890.8|1891
1611183600000|2021-01-20 23:00:00|8896.6|8891.6|8894.9|8892.5|8898.2|8893.7|8889.9|8887.5|2179
1611187200000|2021-01-21 00:00:00|8894.8|8892.4|8895.1|8892.7|8900.7|8898.7|8892.7|8890.6|1793
1611190800000|2021-01-21 01:00:00|8895.2|8892.8|8890.2|8887.8|8896.4|8894|8885.9|8883.9|2475
1611194400000|2021-01-21 02:00:00|8890.3|8887.9|8890.4|8888|8892.4|8890.2|8885|8883|1766
1611198000000|2021-01-21 03:00:00|8890.3|8887.9|8888|8885.6|8890.4|8888.4|8885.8|8883.9|1978
1611201600000|2021-01-21 04:00:00|8888.1|8885.7|8889.1|8886.7|8891.4|8889.5|8886.7|8884.7|1730
1611205200000|2021-01-21 05:00:00|8889|8886.6|8886.8|8885.3|8890.4|8888.4|8883.6|8881.8|1770
1611208800000|2021-01-21 06:00:00|8887.5|8885.1|8888.7|8886.3|8891.3|8889.3|8885|8883.1|2225
1611212400000|2021-01-21 07:00:00|8888.6|8886.2|8895.9|8894.4|8898.2|8896.2|8886.9|8885.4|3850
1611216000000|2021-01-21 08:00:00|8896.4|8894|8874.1|8871.7|8896.5|8894.1|8863.8|8861.7|5922
1611219600000|2021-01-21 09:00:00|8874.2|8871.8|8875.2|8872.8|8881.4|8879.3|8865.6|8863.5|4891
1611223200000|2021-01-21 10:00:00|8875.1|8872.7|8876.8|8874.4|8880.1|8878.1|8869.1|8867.3|3931
1611226800000|2021-01-21 11:00:00|8876.9|8874.5|8865.9|8863.5|8882|8880.5|8864.3|8862.4|3789
1611230400000|2021-01-21 12:00:00|8866.2|8863.8|8868.8|8866.4|8870.5|8868.7|8862.8|8860.9|4644
1611234000000|2021-01-21 13:00:00|8868.7|8866.3|8870.5|8868.1|8870.5|8868.6|8852.4|8850|7935
1611237600000|2021-01-21 14:00:00|8870|8868.5|8859.3|8856.9|8876.1|8874.1|8856.3|8854.1|8279
1611241200000|2021-01-21 15:00:00|8859.1|8856.7|8862.7|8860.3|8865.1|8863.3|8849|8846.6|6924
1611244800000|2021-01-21 16:00:00|8862.1|8859.7|8871.3|8868.9|8873.8|8872.3|8857.5|8856|5310
1611248400000|2021-01-21 17:00:00|8871.4|8869|8864.8|8862.4|8873.2|8871.1|8862.6|8861.1|3521
1611252000000|2021-01-21 18:00:00|8864.3|8862.8|8858.3|8855.9|8865.3|8863.4|8857.3|8855.7|2698
1611255600000|2021-01-21 19:00:00|8857.9|8856.4|8853.7|8851.3|8859.5|8857.7|8853.4|8851.2|3002
1611259200000|2021-01-21 20:00:00|8853.8|8851.4|8850.8|8848.4|8858.5|8856.4|8849.3|8847.3|2774
1611262800000|2021-01-21 21:00:00|8850.9|8848.5|8852.8|8850.3|8855.6|8853.5|8850.8|8848.4|1672
1611266400000|2021-01-21 22:00:00|8854.4|8849.4|8853.1|8848.1|8857.1|8852.1|8850|8845|1722
1611270000000|2021-01-21 23:00:00|8853.6|8848.6|8855.3|8852.9|8855.8|8853.4|8850.9|8846.6|3131
1611273600000|2021-01-22 00:00:00|8855.4|8853|8853.2|8850.8|8855.9|8853.5|8848.2|8845.8|2414
1611277200000|2021-01-22 01:00:00|8853|8850.6|8853.1|8850.7|8857.9|8855.8|8852.2|8850.2|2780
1611280800000|2021-01-22 02:00:00|8853|8850.6|8851.2|8848.8|8855.1|8853.1|8849|8846.8|2625
1611284400000|2021-01-22 03:00:00|8851.3|8848.9|8850.3|8847.9|8851.4|8849.2|8847.6|8845.7|1666
1611288000000|2021-01-22 04:00:00|8850.4|8848|8849.7|8847.3|8851.7|8849.8|8848.3|8846.3|1320
1611291600000|2021-01-22 05:00:00|8849.5|8847.1|8851.7|8849.3|8852.7|8850.4|8848.9|8846.9|1815
1611295200000|2021-01-22 06:00:00|8851.8|8849.4|8853.3|8850.9|8856.5|8854.5|8851.5|8849.3|2160
1611298800000|2021-01-22 07:00:00|8853.1|8850.7|8856.1|8853.7|8860.4|8858.7|8853|8850.7|3814
1611302400000|2021-01-22 08:00:00|8856|8853.6|8846|8843.6|8863.7|8861.8|8843.6|8841.7|5489
1611306000000|2021-01-22 09:00:00|8845.9|8843.5|8849.7|8848.2|8858.4|8856.7|8839.1|8837.6|6434
1611309600000|2021-01-22 10:00:00|8850.1|8847.7|8852.6|8850.2|8853.4|8851.9|8845.6|8843.7|3927
1611313200000|2021-01-22 11:00:00|8852.4|8850|8849.7|8848.2|8852.8|8850.7|8844.3|8842.5|4149
1611316800000|2021-01-22 12:00:00|8849.8|8848.3|8859.3|8856.9|8861.3|8859.4|8847.3|8845.3|4131
1611320400000|2021-01-22 13:00:00|8859.2|8856.8|8859.6|8857.2|8864.2|8862.4|8854.5|8852.6|4395
1611324000000|2021-01-22 14:00:00|8859.5|8857.1|8850.8|8848.4|8867.3|8865.7|8849.8|8847.4|5583
1611327600000|2021-01-22 15:00:00|8850.6|8848.2|8855.6|8853.2|8862.2|8860.3|8843.8|8841.8|6067
1611331200000|2021-01-22 16:00:00|8855.7|8853.3|8855.3|8852.9|8856.6|8854.3|8849.8|8847.6|4878
1611334800000|2021-01-22 17:00:00|8855.4|8853|8860.7|8858.3|8861.7|8860.1|8853.4|8851.4|3796
1611338400000|2021-01-22 18:00:00|8860.8|8858.4|8859.2|8856.8|8862.3|8860.4|8857.1|8855.3|2838
1611342000000|2021-01-22 19:00:00|8859.1|8856.7|8862.4|8860|8863|8861.1|8856.1|8854|2582
1611345600000|2021-01-22 20:00:00|8862|8860.5|8856.1|8853.7|8863|8860.6|8853.1|8851.1|2570
1611349200000|2021-01-22 21:00:00|8856|8853.6|8852|8849.6|8857.5|8855|8851.6|8846.9|2026
1611522000000|2021-01-24 21:00:00|8863.6|8852.6|8861.7|8850.7|8864.3|8853.3|8858.6|8847.6|241
1611525600000|2021-01-24 22:00:00|8861.8|8850.8|8859.4|8854.4|8863.9|8857.8|8850.8|8843.9|2461
1611529200000|2021-01-24 23:00:00|8860.6|8855.6|8857.5|8855.1|8860.6|8855.6|8854.5|8850.6|3373
1611532800000|2021-01-25 00:00:00|8857.4|8855|8855|8852.6|8858.9|8856.9|8851.9|8850|2198
1611536400000|2021-01-25 01:00:00|8855.1|8852.7|8860.1|8857.7|8862.7|8860.7|8853.9|8851.9|2920
1611540000000|2021-01-25 02:00:00|8860|8857.6|8856.4|8854|8860.1|8858.1|8852.5|8850.1|1966
1611543600000|2021-01-25 03:00:00|8856.3|8853.9|8853.3|8851.8|8856.4|8854|8852|8850|1565
1611547200000|2021-01-25 04:00:00|8853.6|8851.2|8854|8851.6|8854.3|8852|8849.8|8847.9|1432
1611550800000|2021-01-25 05:00:00|8853.9|8851.5|8851|8848.6|8854.2|8852.4|8850.2|8848.3|2112
1611554400000|2021-01-25 06:00:00|8850.8|8848.4|8855.6|8853.2|8857|8854.9|8849|8846.7|2459
1611558000000|2021-01-25 07:00:00|8855.7|8853.3|8851.9|8849.5|8857.2|8855.7|8848.6|8847.1|3763
1611561600000|2021-01-25 08:00:00|8852.2|8849.8|8858.6|8856.2|8865.3|8863.4|8849.6|8847.8|5343
1611565200000|2021-01-25 09:00:00|8858.5|8856.1|8872.7|8870.3|8874.9|8873.3|8858.5|8856.1|6150
1611568800000|2021-01-25 10:00:00|8872.8|8870.4|8865.8|8863.4|8878|8876.1|8865|8862.7|4301
1611572400000|2021-01-25 11:00:00|8865.7|8863.3|8864.6|8862.2|8868.8|8866.6|8861.2|8859.7|3739
1611576000000|2021-01-25 12:00:00|8864.5|8862.1|8867.3|8864.9|8869|8867.1|8862.4|8860.6|3668
1611579600000|2021-01-25 13:00:00|8867.5|8865.1|8872.8|8870.4|8876|8874|8863.3|8861.1|4056
1611583200000|2021-01-25 14:00:00|8872.5|8870.1|8889.9|8887.5|8890.7|8888.8|8868.3|8866.4|6182
1611586800000|2021-01-25 15:00:00|8890|8887.6|8887.2|8885.7|8893.9|8892.1|8883|8881.4|7328
1611590400000|2021-01-25 16:00:00|8887.4|8885|8884.7|8882.3|8894.2|8892.1|8882.5|8880.8|5742
1611594000000|2021-01-25 17:00:00|8884.6|8882.2|8881.7|8879.3|8885.5|8883.6|8879.5|8877.8|3707
1611597600000|2021-01-25 18:00:00|8881.2|8879.7|8880.8|8878.4|8884.4|8882.9|8879.7|8877.8|2623
1611601200000|2021-01-25 19:00:00|8880.9|8878.5|8882.1|8880.6|8885.3|8883.8|8879|8877.5|2272
1611604800000|2021-01-25 20:00:00|8882.2|8880.7|8881.2|8879.7|8885.6|8883.9|8881.1|8879.2|2021
1611608400000|2021-01-25 21:00:00|8881.7|8879.3|8882.9|8880.4|8885.6|8882.3|8879.8|8878|1434
1611612000000|2021-01-25 22:00:00|8885.5|8881.4|8882.5|8877.5|8888.4|8883.4|8881.4|8876.4|1895
1611615600000|2021-01-25 23:00:00|8882.1|8877.1|8882.1|8879.7|8883.1|8880.5|8880.3|8876.8|1518
1611619200000|2021-01-26 00:00:00|8882|8879.6|8886.2|8883.8|8886.9|8885|8882|8879.6|1549
1611622800000|2021-01-26 01:00:00|8886.3|8883.9|8880.2|8877.8|8887.8|8885.8|8879.3|8877.4|2368
1611626400000|2021-01-26 02:00:00|8880.1|8877.7|8883.1|8880.7|8883.5|8881.7|8878.5|8876.2|1727
1611630000000|2021-01-26 03:00:00|8883|8880.6|8883.8|8881.4|8884.8|8883.2|8881.2|8879.7|1642
1611633600000|2021-01-26 04:00:00|8883.7|8881.3|8889.2|8886.8|8890.2|8888.2|8882.8|8881|1866
1611637200000|2021-01-26 05:00:00|8889.3|8886.9|8888.5|8886.1|8891.1|8889.3|8887.2|8885.2|1941
1611640800000|2021-01-26 06:00:00|8888.6|8886.2|8890.5|8888.1|8892.7|8890.7|8886.2|8884.3|2590
1611644400000|2021-01-26 07:00:00|8890.3|8887.9|8895.3|8893.8|8897|8895.3|8888.5|8886.7|4222
1611648000000|2021-01-26 08:00:00|8895.5|8894|8886.3|8883.9|8897|8894.6|8882.6|8881|5345
1611651600000|2021-01-26 09:00:00|8886.4|8884|8893.3|8890.9|8896.1|8894.2|8885.3|8882.9|4648
1611655200000|2021-01-26 10:00:00|8893.2|8890.8|8895.4|8893|8896.3|8894.3|8886.9|8885.1|3819
1611658800000|2021-01-26 11:00:00|8895.5|8893.1|8887.7|8885.3|8895.9|8894|8883.2|8881.6|3937
1611662400000|2021-01-26 12:00:00|8887.8|8885.4|8885.3|8882.9|8889.4|8887.5|8883.2|8881.3|4547
1611666000000|2021-01-26 13:00:00|8884.8|8883.3|8879.9|8877.5|8888|8885.9|8875.5|8873.4|4081
1611669600000|2021-01-26 14:00:00|8879.6|8877.2|8877.2|8872.2|8882.9|8881.4|8873.7|8872|5049
1611673200000|2021-01-26 15:00:00|8876.8|8872.3|8873.5|8871.1|8879|8875.6|8867.6|8865.7|5475
1611676800000|2021-01-26 16:00:00|8873.6|8871.2|8882.1|8879.7|8886.6|8884.4|8871.1|8868.9|4813
1611680400000|2021-01-26 17:00:00|8882.2|8879.8|8873.1|8870.7|8882.3|8879.9|8871.4|8869.9|3658
1611684000000|2021-01-26 18:00:00|8872.9|8870.5|8869.5|8868|8873.2|8871.3|8867.7|8866.2|2422
1611687600000|2021-01-26 19:00:00|8869.6|8868.1|8866.8|8865.3|8871.9|8870.4|8863.8|8862.2|1988
1611691200000|2021-01-26 20:00:00|8866.9|8865.4|8863.5|8861.1|8867.1|8865.6|8862.8|8861|1645
1611694800000|2021-01-26 21:00:00|8863.6|8861.2|8872.4|8867.4|8872.9|8868|8861.6|8859.9|1860
1611698400000|2021-01-26 22:00:00|8872.3|8867.3|8870.9|8865.9|8873.4|8868.4|8867.8|8862.8|1814
1611702000000|2021-01-26 23:00:00|8871|8866|8867.8|8865.4|8871.5|8867.7|8866.7|8863.4|1489
1611705600000|2021-01-27 00:00:00|8867.7|8865.3|8868.3|8865.9|8869|8867|8862.9|8860.5|1740
1611709200000|2021-01-27 01:00:00|8868.2|8865.8|8867.3|8864.9|8870.5|8868.4|8864.8|8862.5|2310
1611712800000|2021-01-27 02:00:00|8867.4|8865|8867.6|8865.2|8870.3|8868.4|8866.5|8864.5|2100
1611716400000|2021-01-27 03:00:00|8867.5|8865.1|8870|8867.6|8870.3|8868.7|8866.8|8864.9|1727
1611720000000|2021-01-27 04:00:00|8870.1|8867.7|8868.7|8866.3|8872|8870.1|8867.7|8865.7|1702
1611723600000|2021-01-27 05:00:00|8869|8866.6|8864.5|8862.1|8870.1|8868.1|8862.8|8860.9|1791
1611727200000|2021-01-27 06:00:00|8864.6|8862.2|8866.5|8864.1|8869.1|8867.3|8862.4|8860.5|2060
1611730800000|2021-01-27 07:00:00|8866.3|8863.9|8867.4|8865|8870.9|8869.1|8864|8862.1|2901
1611734400000|2021-01-27 08:00:00|8867.3|8864.9|8874|8871.6|8874.8|8872.4|8863|8861.1|5124
1611738000000|2021-01-27 09:00:00|8874.1|8871.7|8885.4|8883|8890.8|8888.4|8872.5|8870.8|6091
1611741600000|2021-01-27 10:00:00|8885.5|8883.1|8876.7|8874.3|8887.6|8886.1|8874.6|8872.7|3764
1611745200000|2021-01-27 11:00:00|8876.3|8874.8|8885.6|8883.2|8886.3|8884.6|8875.8|8873.7|4343
1611748800000|2021-01-27 12:00:00|8885.5|8883.1|8889.7|8887.3|8890.9|8889.3|8882.3|8880.7|5054
1611752400000|2021-01-27 13:00:00|8889.6|8887.2|8887.4|8885.9|8897.3|8895.5|8879.6|8878.1|5595
1611756000000|2021-01-27 14:00:00|8887.5|8886|8910.7|8908.3|8918.7|8916.5|8886.5|8884.8|6746
1611759600000|2021-01-27 15:00:00|8910.8|8908.4|8896.2|8893.8|8911.6|8909.7|8891.7|8889.7|6532
1611763200000|2021-01-27 16:00:00|8896.1|8893.7|8891.6|8889.2|8897.4|8895.6|8885.9|8884|4893
1611766800000|2021-01-27 17:00:00|8891.5|8889.1|8881.7|8879.3|8894.6|8893.1|8880.3|8878.3|4762
1611770400000|2021-01-27 18:00:00|8881.2|8879.7|8880.7|8875.7|8886.2|8884.5|8880.2|8875.2|3419
1611774000000|2021-01-27 19:00:00|8880.9|8875.9|8894.5|8892.1|8895.9|8893.6|8875.8|8873.4|7208
1611777600000|2021-01-27 20:00:00|8894.3|8891.9|8889.8|8887.4|8897.1|8895.6|8889.1|8886.9|7006
1611781200000|2021-01-27 21:00:00|8889.7|8887.3|8888.7|8884.7|8891.3|8889.5|8884.3|8882.2|3482
1611784800000|2021-01-27 22:00:00|8888.8|8884.6|8889.2|8884.2|8895.6|8890.6|8888.8|8883.8|2106
1611788400000|2021-01-27 23:00:00|8889.6|8884.6|8894|8891.6|8898.9|8896.9|8887.9|8883.3|2417
1611792000000|2021-01-28 00:00:00|8894.1|8891.7|8900.9|8898.5|8905.4|8903.2|8892.6|8890.2|3885
1611795600000|2021-01-28 01:00:00|8900.8|8898.4|8895.4|8893|8901.6|8899.2|8891.8|8889.4|3746
1611799200000|2021-01-28 02:00:00|8895.5|8893.1|8896.3|8893.9|8899.5|8897.3|8892.6|8890.4|2429
1611802800000|2021-01-28 03:00:00|8896.4|8894|8896.2|8893.8|8899.4|8897.3|8895.1|8893.2|2720
1611806400000|2021-01-28 04:00:00|8896.1|8893.7|8894.9|8892.5|8897.3|8895.6|8893.6|8891.5|2505
1611810000000|2021-01-28 05:00:00|8895|8892.6|8888.2|8885.8|8895.8|8893.5|8888.1|8885.8|2523
1611813600000|2021-01-28 06:00:00|8888.3|8885.9|8889.6|8887.2|8893.9|8891.6|8888.2|8885.8|2692
1611817200000|2021-01-28 07:00:00|8889.5|8887.1|8898.8|8896.4|8906.1|8904.3|8889.5|8887.1|4712
1611820800000|2021-01-28 08:00:00|8898.4|8896|8907.8|8905.4|8908.5|8906.6|8885.4|8883.7|6983
1611824400000|2021-01-28 09:00:00|8907.7|8905.3|8897.6|8895.2|8909|8906.6|8893|8891.3|6529
1611828000000|2021-01-28 10:00:00|8897.3|8894.9|8897.6|8895.2|8903.6|8902.1|8893.2|8891.7|5024
1611831600000|2021-01-28 11:00:00|8897.7|8895.3|8905.5|8903.1|8910.3|8908.8|8896.3|8894.1|4758
1611835200000|2021-01-28 12:00:00|8905.6|8903.2|8911.3|8908.9|8912.9|8910.8|8900.2|8898.2|4522
1611838800000|2021-01-28 13:00:00|8910.7|8909.2|8892.6|8890.2|8919.5|8918|8891.5|8889.4|6859
1611842400000|2021-01-28 14:00:00|8892.5|8890.1|8883.3|8880.9|8895.5|8894|8878.8|8876.9|7292
1611846000000|2021-01-28 15:00:00|8883.2|8880.8|8886.4|8884|8887.3|8885.8|8870.6|8868.9|6895
1611849600000|2021-01-28 16:00:00|8885.8|8884.3|8888.2|8885.8|8889.3|8887.5|8882.9|8881.4|4680
1611853200000|2021-01-28 17:00:00|8888.1|8885.7|8883.9|8881.5|8888.4|8886.9|8879.5|8877.6|4354
1611856800000|2021-01-28 18:00:00|8883.5|8882|8878.5|8877|8883.9|8882.1|8875.6|8873.6|3384
1611860400000|2021-01-28 19:00:00|8878.4|8876.9|8878.1|8876.6|8879.2|8877.7|8873.6|8872.1|2792
1611864000000|2021-01-28 20:00:00|8878.2|8876.7|8883.4|8881.9|8885|8883.2|8875.6|8873.8|3044
1611867600000|2021-01-28 21:00:00|8883.6|8882.1|8888.6|8884.7|8889.2|8887.3|8882.9|8880.9|2164
1611871200000|2021-01-28 22:00:00|8891.2|8886.2|8887.8|8882.8|8891.2|8886.2|8881.9|8876.9|2495
1611874800000|2021-01-28 23:00:00|8887.9|8882.9|8887.2|8884.8|8889.4|8887|8884.8|8881.9|2628
1611878400000|2021-01-29 00:00:00|8887.1|8884.7|8895.5|8893.1|8897.7|8895.3|8885.3|8882.9|2794
1611882000000|2021-01-29 01:00:00|8895.6|8893.2|8894.3|8891.9|8897.2|8894.9|8889|8887|2712
1611885600000|2021-01-29 02:00:00|8894.4|8892|8896.9|8894.5|8898.4|8896.4|8893|8891|2355
1611889200000|2021-01-29 03:00:00|8897.1|8894.7|8900.6|8898.2|8900.9|8899|8894.5|8892.4|2408
1611892800000|2021-01-29 04:00:00|8900.7|8898.3|8898.8|8896.4|8902|8900.1|8896.5|8894.5|2424
1611896400000|2021-01-29 05:00:00|8898.9|8896.5|8896.1|8893.7|8899.9|8898|8895.2|8893.1|2353
1611900000000|2021-01-29 06:00:00|8896|8893.6|8890.8|8888.4|8897.3|8895.2|8890|8887.9|2393
1611903600000|2021-01-29 07:00:00|8890.9|8888.5|8895.1|8892.7|8897.6|8896|8890.2|8888.4|3940
1611907200000|2021-01-29 08:00:00|8895.4|8893|8889.4|8887|8901|8899.5|8884.6|8883|5043
1611910800000|2021-01-29 09:00:00|8889.3|8886.9|8894.7|8892.3|8902.6|8900.8|8888.8|8886.8|5165
1611914400000|2021-01-29 10:00:00|8894.4|8892.9|8886.1|8883.7|8900.7|8898.7|8885.2|8883.3|5401
1611918000000|2021-01-29 11:00:00|8886|8883.6|8891|8888.6|8892.4|8890.7|8884.3|8882.6|4408
1611921600000|2021-01-29 12:00:00|8890.8|8888.4|8890.8|8888.4|8891.1|8889|8876|8874.1|5142
1611925200000|2021-01-29 13:00:00|8890.9|8888.5|8881.7|8879.3|8900.9|8899|8878.5|8876.8|8251
1611928800000|2021-01-29 14:00:00|8881.5|8879.1|8888.5|8886.1|8889|8886.9|8875.2|8873.4|6013
1611932400000|2021-01-29 15:00:00|8888.3|8885.9|8895.8|8893.4|8909.3|8907.4|8885.9|8884.1|6969
1611936000000|2021-01-29 16:00:00|8895.7|8893.3|8907.1|8904.7|8908.5|8906.7|8893.1|8891.2|6875
1611939600000|2021-01-29 17:00:00|8907|8904.6|8906.5|8904.1|8908.7|8906.9|8898.2|8896.7|5758
1611943200000|2021-01-29 18:00:00|8906.4|8904.9|8906.8|8904.4|8913.2|8910.8|8903.1|8901.6|4937
1611946800000|2021-01-29 19:00:00|8906.9|8904.5|8909.2|8906.8|8909.4|8907|8902.4|8900.5|3887
1611950400000|2021-01-29 20:00:00|8909.3|8906.9|8908.9|8906.5|8909.5|8907.3|8903.7|8901.6|3550
1611954000000|2021-01-29 21:00:00|8909|8906.6|8908.7|8906.3|8913.3|8910.9|8906.1|8903.7|2451
1612126800000|2021-01-31 21:00:00|8907.5|8896.5|8907.3|8896.3|8910.6|8900.2|8905.1|8894.1|403
1612130400000|2021-01-31 22:00:00|8908.1|8897.1|8907.4|8902.4|8916.4|8907|8903.1|8894.2|2032
1612134000000|2021-01-31 23:00:00|8907.5|8902.5|8916.2|8913.8|8920.7|8918.3|8904.1|8899.1|4576
1612137600000|2021-02-01 00:00:00|8916.3|8913.9|8910.2|8907.8|8918.2|8915.8|8909.7|8907.3|2458
1612141200000|2021-02-01 01:00:00|8910.3|8907.9|8913.2|8910.8|8915.3|8912.9|8906.9|8904.5|3388
1612144800000|2021-02-01 02:00:00|8913.1|8910.7|8919.8|8917.4|8920.5|8918.3|8912.3|8909.9|2380
1612148400000|2021-02-01 03:00:00|8919.7|8917.3|8918.2|8915.8|8923.2|8920.8|8916.7|8914.6|1912
1612152000000|2021-02-01 04:00:00|8918.3|8915.9|8920.6|8918.2|8921.1|8919.1|8915.9|8913.7|1843
1612155600000|2021-02-01 05:00:00|8920.3|8917.9|8919|8916.6|8921.6|8919.3|8916.6|8914.7|2127
1612159200000|2021-02-01 06:00:00|8918.9|8916.5|8916.9|8914.5|8919.7|8917.7|8915.2|8912.8|1978
1612162800000|2021-02-01 07:00:00|8916.8|8914.4|8920.3|8917.9|8923.6|8921.6|8916.2|8913.8|3788
1612166400000|2021-02-01 08:00:00|8920.4|8918|8952.8|8950.4|8952.9|8950.9|8914|8912.4|6449
1612170000000|2021-02-01 09:00:00|8952.7|8950.3|8949.3|8946.9|8958.5|8956.6|8942.1|8940.2|6517
1612173600000|2021-02-01 10:00:00|8949.4|8947|8958.3|8955.9|8966.1|8963.7|8947.6|8945.6|5457
1612177200000|2021-02-01 11:00:00|8958.4|8956|8953.3|8950.9|8962.8|8960.9|8950.6|8948.5|4553
1612180800000|2021-02-01 12:00:00|8953.4|8951|8954.7|8952.3|8957|8954.8|8946.4|8944.4|4509
1612184400000|2021-02-01 13:00:00|8954.6|8952.2|8959.1|8956.7|8962.2|8960.3|8950.4|8948.1|5376
1612188000000|2021-02-01 14:00:00|8959|8956.6|8953.8|8950.4|8959.8|8957.4|8944.6|8942.8|5597
1612191600000|2021-02-01 15:00:00|8953.1|8950.6|8957.5|8955.1|8960.1|8958.3|8942.4|8940.4|7105
1612195200000|2021-02-01 16:00:00|8957.4|8955|8967.6|8965.2|8967.9|8966|8954.4|8952.4|5263
1612198800000|2021-02-01 17:00:00|8967.5|8965.1|8965.7|8963.3|8970.1|8968.2|8963.6|8961.6|3928
1612202400000|2021-02-01 18:00:00|8965.8|8963.4|8968.4|8966|8970.9|8968.9|8959.6|8958.1|3538
1612206000000|2021-02-01 19:00:00|8968.5|8966.1|8969.6|8968.1|8970.4|8968.9|8962.4|8960.4|2798
1612209600000|2021-02-01 20:00:00|8969.3|8967.8|8974.2|8971.8|8974.3|8971.9|8966.6|8964.2|3864
1612213200000|2021-02-01 21:00:00|8974.1|8971.7|8972.2|8967.2|8974.2|8972|8969.5|8967.1|1685
1612216800000|2021-02-01 22:00:00|8972.7|8969.1|8972.6|8967.6|8974.7|8969.7|8965.9|8960.9|2017
1612220400000|2021-02-01 23:00:00|8973|8968|8967|8964.6|8973.2|8969.4|8965.3|8962.9|2674
1612224000000|2021-02-02 00:00:00|8966.9|8964.5|8968.7|8966.3|8972|8969.6|8966.9|8964.5|2415
1612227600000|2021-02-02 01:00:00|8968.6|8966.2|8959.8|8957.4|8969.2|8966.8|8958.6|8956.2|2811
1612231200000|2021-02-02 02:00:00|8959.9|8957.5|8960.6|8958.2|8962.4|8960.3|8958.1|8955.7|2298
1612234800000|2021-02-02 03:00:00|8960.7|8958.3|8962.8|8960.4|8963.2|8961|8959.8|8957.4|2637
1612238400000|2021-02-02 04:00:00|8962.7|8960.3|8968.1|8965.7|8968.4|8966.4|8961.8|8959.9|2050
1612242000000|2021-02-02 05:00:00|8968.2|8965.8|8965.6|8963.2|8969.2|8967.3|8964.6|8962.7|2067
1612245600000|2021-02-02 06:00:00|8965.7|8963.3|8969.4|8967|8975.9|8973.5|8965.6|8963.2|2394
1612249200000|2021-02-02 07:00:00|8969.5|8967.1|8975.1|8972.7|8977.7|8975.9|8968.1|8966.2|3856
1612252800000|2021-02-02 08:00:00|8975|8972.6|8950.3|8947.9|8976.5|8974.5|8948.3|8946.2|5471
1612256400000|2021-02-02 09:00:00|8950.8|8948.4|8963.1|8960.7|8965.6|8963.8|8948.3|8945.9|4868
1612260000000|2021-02-02 10:00:00|8962.9|8960.5|8980.4|8978|8981.4|8979|8961|8959|6187
1612263600000|2021-02-02 11:00:00|8980.3|8977.9|8984.6|8982.2|8984.9|8983|8974.7|8972.8|4320
1612267200000|2021-02-02 12:00:00|8984.5|8982.1|8973.7|8971.3|8985.7|8983.3|8972.4|8970.2|4482
1612270800000|2021-02-02 13:00:00|8973.6|8971.2|8973.1|8970.7|8983.9|8982.1|8969.3|8967.2|5641
1612274400000|2021-02-02 14:00:00|8973.6|8971.2|8995.2|8992.8|8996.7|8994.3|8971.6|8969.5|6219
1612278000000|2021-02-02 15:00:00|8995.1|8992.7|8989.7|8987.3|8995.1|8992.7|8984.4|8982.4|7216
1612281600000|2021-02-02 16:00:00|8989.6|8987.2|8989.4|8987|8991.4|8989.8|8982.1|8980.3|4967
1612285200000|2021-02-02 17:00:00|8989.1|8986.7|8989.3|8986.9|8995.2|8993.2|8985.1|8983.2|4739
1612288800000|2021-02-02 18:00:00|8989.2|8986.8|8990.3|8987.9|8990.5|8988.6|8984.7|8983.2|3111
1612292400000|2021-02-02 19:00:00|8990.4|8988|8987.6|8986.1|8990.6|8988.8|8985|8983|2281
1612296000000|2021-02-02 20:00:00|8988.1|8985.7|8979.9|8977.5|8990.7|8988.3|8978.9|8977.2|3290
1612299600000|2021-02-02 21:00:00|8980.3|8977.9|8975.6|8972|8983.3|8981.2|8974.4|8972|2317
1612303200000|2021-02-02 22:00:00|8975.5|8970.7|8977.8|8972.8|8981.8|8976.8|8972.7|8970.3|1205
1612306800000|2021-02-02 23:00:00|8978.3|8973.3|8981|8978.6|8981.6|8979.2|8976.9|8972.2|2047
1612310400000|2021-02-03 00:00:00|8980.8|8978.4|8976.7|8974.3|8981.7|8979.3|8976.4|8974|1997
1612314000000|2021-02-03 01:00:00|8976.6|8974.2|8973.7|8971.3|8978.3|8975.9|8971.6|8969.2|2664
1612317600000|2021-02-03 02:00:00|8973.6|8971.2|8975.9|8973.5|8976.8|8974.4|8973.2|8970.9|2021
1612321200000|2021-02-03 03:00:00|8975.8|8973.4|8978.4|8976|8978.9|8976.9|8973.7|8971.7|1807
1612324800000|2021-02-03 04:00:00|8978.3|8975.9|8979|8976.6|8980.8|8978.6|8977.8|8975.6|1151
1612328400000|2021-02-03 05:00:00|8978.9|8976.5|8978.7|8976.3|8980|8977.9|8976.5|8974.5|1381
1612332000000|2021-02-03 06:00:00|8978.8|8976.4|8984.1|8981.7|8985.9|8983.5|8978.7|8976.3|1906
1612335600000|2021-02-03 07:00:00|8984.6|8982.2|8981.9|8979.5|8988.1|8986|8977.9|8976|3926
1612339200000|2021-02-03 08:00:00|8982.2|8979.8|8988.6|8986.2|8991.3|8989.3|8980.5|8978.2|4451
1612342800000|2021-02-03 09:00:00|8988.7|8986.3|8989.5|8987.1|9000.5|8998.3|8983.5|8981.2|5532
1612346400000|2021-02-03 10:00:00|8989.4|8987|8991.2|8988.8|9001.7|8999.3|8985.9|8983.5|4628
1612350000000|2021-02-03 11:00:00|8991.3|8988.9|8991.1|8988.7|8994.4|8992.4|8987.3|8985.5|2777
1612353600000|2021-02-03 12:00:00|8991|8988.6|8993.8|8991.4|8999.8|8997.5|8987.6|8985.6|4343
1612357200000|2021-02-03 13:00:00|8993.2|8991.7|8988.8|8986.4|8994.2|8992.3|8985.8|8983.9|5055
1612360800000|2021-02-03 14:00:00|8988.9|8986.5|8992.9|8990.5|8994|8992.1|8982|8980.2|5377
1612364400000|2021-02-03 15:00:00|8993|8990.6|8997.7|8995.3|9003.8|9001.9|8989.8|8988|6445
1612368000000|2021-02-03 16:00:00|8997.2|8995.7|8995.2|8992.8|8997.9|8996.3|8991.2|8989.1|4468
1612371600000|2021-02-03 17:00:00|8995.3|8992.9|8993.6|8992.1|8995.7|8993.9|8990.5|8988.8|3157
1612375200000|2021-02-03 18:00:00|8993.7|8992.2|8995|8992.6|8997.6|8995.7|8993|8991.3|2421
1612378800000|2021-02-03 19:00:00|8994.9|8992.5|8994.5|8992.1|8995.6|8993.8|8992.2|8990.4|2180
1612382400000|2021-02-03 20:00:00|8994.4|8992|8990.2|8987.8|8995.3|8993.3|8987.4|8985.4|2670
1612386000000|2021-02-03 21:00:00|8990.1|8987.7|8991.1|8988.7|8992|8989.6|8988.6|8986.8|1441
1612389600000|2021-02-03 22:00:00|8992.5|8988.5|8993.3|8988.3|8995|8990|8990.9|8986.8|1362
1612393200000|2021-02-03 23:00:00|8993.1|8988.1|8985.8|8983.4|8993.9|8989.7|8984.9|8982.9|2338
1612396800000|2021-02-04 00:00:00|8985.7|8983.3|8990.5|8988.1|8990.7|8988.3|8985.3|8982.9|2214
1612400400000|2021-02-04 01:00:00|8990.4|8988|8992.8|8990.4|8993.9|8991.5|8988.3|8986.3|3214
1612404000000|2021-02-04 02:00:00|8992.9|8990.5|8994.3|8991.9|8995.2|8992.8|8988.4|8986.5|2441
1612407600000|2021-02-04 03:00:00|8994.2|8991.8|9000.6|8998.2|9002|8999.7|8994.2|8991.8|2470
1612411200000|2021-02-04 04:00:00|9000.7|8998.3|8999.3|8996.9|9003|9000.6|8997.8|8995.7|1768
1612414800000|2021-02-04 05:00:00|8999.2|8996.8|9001.3|8998.9|9004.8|9002.4|8999.2|8996.8|2441
1612418400000|2021-02-04 06:00:00|9001.5|8999.1|9006.1|9003.7|9007.7|9005.3|9001.3|8998.9|2379
1612422000000|2021-02-04 07:00:00|9006|9003.6|9006.6|9004.2|9013.4|9011.4|9004.7|9002.6|4384
1612425600000|2021-02-04 08:00:00|9006.7|9004.3|9023.6|9021.2|9024.5|9022.1|9002.5|9000.1|6102
1612429200000|2021-02-04 09:00:00|9023.7|9021.3|9024.3|9021.9|9027.9|9025.5|9014.6|9012.7|5175
1612432800000|2021-02-04 10:00:00|9024.4|9022|9022.9|9020.5|9026|9023.8|9015.1|9013.1|4027
1612436400000|2021-02-04 11:00:00|9023|9020.6|9025.9|9023.5|9026.2|9024|9018.9|9016.8|3720
1612440000000|2021-02-04 12:00:00|9025.8|9023.4|9021.6|9019.2|9029.2|9027.1|9020.2|9018.1|5650
1612443600000|2021-02-04 13:00:00|9021.4|9019|9026.5|9024.1|9028.4|9026|9017|9014.7|6225
1612447200000|2021-02-04 14:00:00|9026.6|9024.2|9031.4|9029|9034.9|9032.8|9024.4|9022|7622
1612450800000|2021-02-04 15:00:00|9031.7|9029.3|9033.5|9031.1|9041.4|9039|9027.7|9025.3|8247
1612454400000|2021-02-04 16:00:00|9033.6|9031.2|9032.9|9030.5|9037.2|9034.8|9030.4|9028.5|6177
1612458000000|2021-02-04 17:00:00|9033|9030.6|9040.6|9038.2|9042.1|9039.7|9032.9|9030.5|5561
1612461600000|2021-02-04 18:00:00|9040.5|9038.1|9038.9|9036.5|9042.1|9039.7|9037.1|9034.7|4605
1612465200000|2021-02-04 19:00:00|9039|9036.6|9041.9|9039.5|9042.9|9040.6|9037.2|9034.8|4694
1612468800000|2021-02-04 20:00:00|9042|9039.6|9041.5|9039.1|9042.7|9040.3|9039.2|9036.8|4200
1612472400000|2021-02-04 21:00:00|9041.4|9039|9044.3|9041.8|9046.8|9043.8|9040.9|9038.5|2898
1612476000000|2021-02-04 22:00:00|9044.5|9041.1|9044.8|9040|9046.5|9042.8|9042.7|9037.7|1903
1612479600000|2021-02-04 23:00:00|9044.5|9040.9|9042.2|9039.8|9045.5|9042.6|9039.4|9037|3653
1612483200000|2021-02-05 00:00:00|9042.3|9039.9|9039|9036.6|9044.8|9042.4|9037.2|9034.8|4406
1612486800000|2021-02-05 01:00:00|9039.3|9036.9|9039.8|9037.4|9043.2|9040.8|9038.1|9035.7|4258
1612490400000|2021-02-05 02:00:00|9039.5|9037.1|9046|9043.6|9046.7|9044.3|9038.1|9035.7|4558
1612494000000|2021-02-05 03:00:00|9045.9|9043.5|9045.2|9042.8|9047.3|9045.3|9043.8|9041.4|3647
1612497600000|2021-02-05 04:00:00|9045.3|9042.9|9044.5|9042.1|9046.1|9043.7|9043.6|9041.2|3333
1612501200000|2021-02-05 05:00:00|9044.6|9042.2|9040.1|9037.7|9045.2|9042.8|9039.8|9037.4|3767
1612504800000|2021-02-05 06:00:00|9040|9037.6|9038.6|9036.2|9042|9039.6|9037.7|9035.6|3585
1612508400000|2021-02-05 07:00:00|9039.5|9037.1|9039.5|9037.1|9041.6|9039.2|9036.9|9034.7|5050
1612512000000|2021-02-05 08:00:00|9039.4|9037|9022.2|9020.7|9039.4|9037|9019.8|9018.3|6432
1612515600000|2021-02-05 09:00:00|9022.3|9020.8|9029.9|9028.4|9031.2|9029.1|9020.2|9018.5|4097
1612519200000|2021-02-05 10:00:00|9030|9028.5|9031.2|9028.8|9031.7|9029.6|9026.5|9024.5|3734
1612522800000|2021-02-05 11:00:00|9031.3|9028.9|9036.2|9033.8|9038|9035.6|9030.4|9028.5|3331
1612526400000|2021-02-05 12:00:00|9036.1|9033.7|9030.1|9027.7|9036.7|9034.3|9024.8|9022.5|3695
1612530000000|2021-02-05 13:00:00|9030.2|9027.8|9021.8|9019.4|9036|9033.6|9006.1|9003.7|8540
1612533600000|2021-02-05 14:00:00|9021.9|9019.5|9007.1|9004.7|9024.8|9022.4|9005.1|9002.7|7372
1612537200000|2021-02-05 15:00:00|9007.2|9004.8|9005.8|9003.4|9014.1|9011.7|8999.4|8997|5931
1612540800000|2021-02-05 16:00:00|9005.9|9003.5|8998.2|8995.8|9006.5|9004.1|8993.6|8991.7|4575
1612544400000|2021-02-05 17:00:00|8998.1|8995.7|9000|8997.6|9001|8999|8993|8991|3443
1612548000000|2021-02-05 18:00:00|8999.8|8997.4|8997.2|8994.8|9000.8|8998.4|8994.1|8992.1|3046
1612551600000|2021-02-05 19:00:00|8997.1|8994.7|8998.3|8995.9|8998.3|8996.4|8994.1|8992|2243
1612555200000|2021-02-05 20:00:00|8997.8|8996.3|8992.2|8989.8|8998.4|8996.4|8989.9|8987.5|2474
1612558800000|2021-02-05 21:00:00|8992.1|8989.7|8990.6|8988.2|8995.7|8993.4|8988.5|8984.6|1899
1612731600000|2021-02-07 21:00:00|8995.9|8984.9|8998.8|8988.8|8999.5|8988.9|8988.6|8977.6|282
1612735200000|2021-02-07 22:00:00|8998.7|8988.7|8993.2|8988.2|9002.2|8991.8|8990.7|8979.8|1144
1612738800000|2021-02-07 23:00:00|8992.9|8987.9|8992.2|8989.8|8995.7|8993|8987.6|8983.3|5066
1612742400000|2021-02-08 00:00:00|8992|8989.6|9005.4|9003|9006|9003.6|8989.4|8987|4852
1612746000000|2021-02-08 01:00:00|9005.2|9002.8|8999.8|8997.4|9008|9005.6|8999.6|8997.2|2179
1612749600000|2021-02-08 02:00:00|8999.7|8997.3|9002.5|9000.1|9005.7|9003.7|8999.7|8997.3|1818
1612753200000|2021-02-08 03:00:00|9002.6|9000.2|8999.2|8996.8|9002.7|9000.4|8997.4|8995.1|1299
1612756800000|2021-02-08 04:00:00|8999.1|8996.7|9000.2|8997.8|9000.7|8998.4|8996.9|8994.8|1069
1612760400000|2021-02-08 05:00:00|9000.3|8997.9|8999.3|8996.9|9000.6|8998.2|8995.7|8993.8|1460
1612764000000|2021-02-08 06:00:00|8999.2|8996.8|8998.6|8996.2|9000.4|8998.3|8997|8995|1471
1612767600000|2021-02-08 07:00:00|8998.9|8996.5|8999.4|8997|9004.3|9002.3|8993|8990.6|2361
1612771200000|2021-02-08 08:00:00|8999.3|8996.9|9005|9002.6|9010.2|9007.9|8995.9|8993.5|3712
1612774800000|2021-02-08 09:00:00|9004.9|9002.5|9011.4|9009|9012.4|9010.2|9001|8998.6|3350
1612778400000|2021-02-08 10:00:00|9011.3|9008.9|9006.2|9003.8|9013.1|9011.2|9005.1|9002.7|3325
1612782000000|2021-02-08 11:00:00|9006.1|9003.7|9008.4|9006|9009.4|9007.3|9001|8998.7|2964
1612785600000|2021-02-08 12:00:00|9008.2|9005.8|9019.8|9017.4|9020.1|9018.1|9008|9005.6|3425
1612789200000|2021-02-08 13:00:00|9019.5|9017.1|9006.7|9004.3|9021|9019|9001.4|8999.2|5022
1612792800000|2021-02-08 14:00:00|9006.2|9004.7|8988.9|8986.5|9007.1|9005.3|8984.6|8982.6|5285
1612796400000|2021-02-08 15:00:00|8988.5|8987|8990.6|8988.2|8991.7|8990|8982.9|8981.1|5804
1612800000000|2021-02-08 16:00:00|8990.5|8988.1|8987.9|8985.5|8995.6|8993.3|8985.1|8983|4278
1612803600000|2021-02-08 17:00:00|8988|8985.6|8987.9|8985.5|8990.7|8988.6|8985.2|8983.2|3316
1612807200000|2021-02-08 18:00:00|8987.8|8985.4|8988.2|8985.8|8990.9|8988.5|8985.9|8983.9|2620
1612810800000|2021-02-08 19:00:00|8988.3|8985.9|8987.9|8985.5|8990.6|8988.4|8986.3|8984.4|1947
1612814400000|2021-02-08 20:00:00|8988.1|8985.7|8989.4|8987|8989.8|8987.7|8985.5|8983.3|2270
1612818000000|2021-02-08 21:00:00|8989.6|8987.2|8991.7|8986.7|8992|8990|8988.5|8986|1610
1612821600000|2021-02-08 22:00:00|8989.3|8984.3|8989|8984|8994.9|8989.9|8987|8982|2192
1612825200000|2021-02-08 23:00:00|8988.5|8983.5|8988.1|8985.7|8991.9|8989.5|8987.2|8983.5|1714
1612828800000|2021-02-09 00:00:00|8988.2|8985.8|8984.6|8982.2|8989.5|8987.1|8982.9|8980.5|1910
1612832400000|2021-02-09 01:00:00|8984.5|8982.1|8982.2|8979.8|8985.7|8983.5|8978.8|8976.4|2115
1612836000000|2021-02-09 02:00:00|8981.9|8979.5|8966.3|8963.9|8982|8980|8964.3|8961.9|3165
1612839600000|2021-02-09 03:00:00|8966.2|8963.8|8967.1|8964.7|8967.9|8966|8963|8960.6|2103
1612843200000|2021-02-09 04:00:00|8967|8964.6|8966.2|8963.8|8968.2|8966.2|8963.3|8961.2|1531
1612846800000|2021-02-09 05:00:00|8966.1|8963.7|8963.9|8961.5|8966.1|8963.7|8962.5|8960.4|1766
1612850400000|2021-02-09 06:00:00|8964|8961.6|8964.4|8962|8966.4|8964.3|8961.4|8959|2028
1612854000000|2021-02-09 07:00:00|8964.1|8961.7|8959.1|8956.7|8964.6|8962.2|8956.5|8954.1|3156
1612857600000|2021-02-09 08:00:00|8959|8956.6|8948.4|8946|8970.3|8967.9|8948.3|8945.9|4969
1612861200000|2021-02-09 09:00:00|8948.3|8945.9|8936.7|8934.3|8951.8|8949.8|8932.3|8929.9|5530
1612864800000|2021-02-09 10:00:00|8936.6|8934.2|8936.7|8934.3|8938.4|8936.1|8930.7|8928.3|4341
1612868400000|2021-02-09 11:00:00|8936.8|8934.4|8936.7|8934.3|8940.3|8937.9|8933.9|8931.9|3731
1612872000000|2021-02-09 12:00:00|8936.9|8934.5|8941.1|8939.6|8942.4|8940.7|8935.5|8933.7|3424
1612875600000|2021-02-09 13:00:00|8941|8939.5|8935.1|8933.6|8943.9|8941.9|8934.8|8932.9|5288
1612879200000|2021-02-09 14:00:00|8935|8933.5|8943.5|8941.1|8944.4|8942.7|8934.1|8931.8|5106
1612882800000|2021-02-09 15:00:00|8943|8941.5|8933.5|8932|8947.1|8945.5|8932|8930.1|6189
1612886400000|2021-02-09 16:00:00|8933.4|8931.9|8931.8|8929.4|8939.9|8938.4|8930.1|8928.2|3945
1612890000000|2021-02-09 17:00:00|8931.3|8929.8|8928.6|8926.2|8932|8930.2|8927.1|8925.2|3369
1612893600000|2021-02-09 18:00:00|8928.1|8926.6|8928.9|8926.5|8930.8|8929.3|8926.2|8924.2|2302
1612897200000|2021-02-09 19:00:00|8929|8926.6|8921.2|8918.8|8929.1|8927.3|8920.4|8918.6|2891
1612900800000|2021-02-09 20:00:00|8921.3|8918.9|8924.5|8922.1|8925.2|8923.3|8920.8|8918.8|2017
1612904400000|2021-02-09 21:00:00|8924.4|8922|8923.8|8921|8926.3|8924.3|8922.8|8920.4|1923
1612908000000|2021-02-09 22:00:00|8925.7|8921.4|8927|8922|8929.6|8924.6|8923.4|8919.7|1576
1612911600000|2021-02-09 23:00:00|8926.7|8921.7|8927.3|8924.9|8927.4|8925.4|8923.8|8921.2|1642
1612915200000|2021-02-10 00:00:00|8927.4|8925|8927.9|8925.5|8930|8928.1|8924.9|8923|1688
1612918800000|2021-02-10 01:00:00|8927.8|8925.4|8927.9|8925.5|8932.8|8930.7|8926.1|8923.7|2196
1612922400000|2021-02-10 02:00:00|8928|8925.6|8922.5|8920.1|8929.3|8926.9|8920.8|8918.9|2221
1612926000000|2021-02-10 03:00:00|8922.6|8920.2|8917|8914.6|8922.8|8920.7|8915.5|8913.6|1610
1612929600000|2021-02-10 04:00:00|8917.1|8914.7|8916.4|8914|8917.4|8915.5|8915|8912.9|1245
1612933200000|2021-02-10 05:00:00|8916.3|8913.9|8918.9|8916.5|8919.5|8917.3|8915.4|8913|1375
1612936800000|2021-02-10 06:00:00|8918.8|8916.4|8916.2|8913.8|8919.8|8917.8|8915.8|8913.7|1360
1612940400000|2021-02-10 07:00:00|8916.1|8913.7|8913.8|8911.4|8919|8917|8909.5|8907.4|2770
1612944000000|2021-02-10 08:00:00|8913.6|8911.2|8900.6|8898.2|8916.3|8914.3|8898.7|8896.8|4687
1612947600000|2021-02-10 09:00:00|8900.7|8898.3|8917.2|8914.8|8918.8|8916.8|8900.2|8898.3|4950
1612951200000|2021-02-10 10:00:00|8917.3|8914.9|8910.9|8908.5|8917.3|8915|8907.8|8905.7|3758
1612954800000|2021-02-10 11:00:00|8911|8908.6|8910.9|8908.5|8913.6|8912.1|8908|8906.1|2808
1612958400000|2021-02-10 12:00:00|8910.3|8908.8|8917.2|8914.8|8919.5|8917.7|8910.1|8908.2|3551
1612962000000|2021-02-10 13:00:00|8916.7|8915.2|8904.4|8902|8918.7|8916.7|8895.9|8893.8|5766
1612965600000|2021-02-10 14:00:00|8904.5|8902.1|8907.7|8905.3|8907.9|8905.6|8897|8895|5167
1612969200000|2021-02-10 15:00:00|8907.8|8905.4|8904.7|8903.2|8911.3|8909.4|8897.1|8895.1|7802
1612972800000|2021-02-10 16:00:00|8904.6|8903.1|8893.5|8892|8907.7|8905.7|8891.1|8889.2|4978
1612976400000|2021-02-10 17:00:00|8893.6|8892.1|8893.9|8891.5|8898.5|8896.9|8892.9|8891.2|4190
1612980000000|2021-02-10 18:00:00|8893.4|8891.9|8900.3|8897.9|8901.2|8899.3|8893.3|8891.5|2619
1612983600000|2021-02-10 19:00:00|8900.2|8897.8|8898.9|8897.4|8903|8901.1|8898.3|8896.3|2564
1612987200000|2021-02-10 20:00:00|8898.8|8897.3|8904.6|8903.1|8905.2|8903.4|8897.7|8895.7|2402
1612990800000|2021-02-10 21:00:00|8904.5|8903|8905.4|8901.9|8906.8|8904.4|8902.7|8900.8|1519
1612994400000|2021-02-10 22:00:00|8906.2|8901.2|8906.7|8901.7|8908.5|8903.5|8903.3|8898.3|1360
1612998000000|2021-02-10 23:00:00|8906.8|8901.8|8904.1|8901.7|8907.6|8903.8|8903|8899.2|1473
1613001600000|2021-02-11 00:00:00|8904.3|8901.9|8908.8|8906.4|8908.9|8906.6|8903.3|8900.9|1098
1613005200000|2021-02-11 01:00:00|8908.7|8906.3|8903.8|8901.4|8908.9|8906.5|8903|8901.2|1349
1613008800000|2021-02-11 02:00:00|8903.6|8901.2|8902.5|8900.1|8905.1|8903.1|8902|8900|1148
1613012400000|2021-02-11 03:00:00|8902.6|8900.2|8902.6|8900.2|8905.9|8903.7|8902.1|8899.8|1541
1613016000000|2021-02-11 04:00:00|8902.5|8900.1|8902.5|8901|8903.1|8901.1|8899.2|8897.2|1276
1613019600000|2021-02-11 05:00:00|8902.4|8900.9|8900.3|8897.9|8903.1|8901.1|8898.6|8896.7|1167
1613023200000|2021-02-11 06:00:00|8899.9|8897.5|8899.3|8896.9|8901.2|8899.3|8898.2|8896.1|1429
1613026800000|2021-02-11 07:00:00|8899.4|8897|8904.9|8902.5|8906.5|8904.6|8896.6|8894.2|2338
1613030400000|2021-02-11 08:00:00|8905|8902.6|8906|8903.6|8909.1|8907.1|8902.4|8900.3|3903
1613034000000|2021-02-11 09:00:00|8905.7|8904.2|8901.4|8899.9|8906.9|8904.8|8897|8895.1|3232
1613037600000|2021-02-11 10:00:00|8901.3|8899.8|8905.6|8903.2|8907.5|8905.7|8901.3|8899.4|2659
1613041200000|2021-02-11 11:00:00|8905.7|8903.3|8902.9|8901.4|8908.8|8906.9|8900.9|8899.2|2412
1613044800000|2021-02-11 12:00:00|8902.8|8901.3|8901.1|8899.6|8904.7|8903|8900.5|8898.6|2283
1613048400000|2021-02-11 13:00:00|8900.9|8899.4|8898.8|8896.4|8901.9|8899.9|8892.9|8891|3759
1613052000000|2021-02-11 14:00:00|8898.7|8896.3|8903.9|8902.4|8905.7|8903.9|8896.3|8894.4|5097
1613055600000|2021-02-11 15:00:00|8904.2|8902.7|8905.6|8904.1|8906|8904.1|8897.5|8895.6|4761
1613059200000|2021-02-11 16:00:00|8905.5|8904|8908|8906.5|8910.6|8909.1|8903|8901.2|3410
1613062800000|2021-02-11 17:00:00|8907.9|8906.4|8907|8905.5|8911.6|8909.7|8906.4|8904.7|3828
1613066400000|2021-02-11 18:00:00|8906.9|8905.4|8906.7|8905.2|8909.8|8908|8904.2|8902.7|2916
1613070000000|2021-02-11 19:00:00|8906.8|8905.3|8900.5|8899|8909|8907.5|8899.8|8898.2|2652
1613073600000|2021-02-11 20:00:00|8900.6|8899.1|8899.8|8898.3|8901|8899.5|8897|8894.9|1800
1613077200000|2021-02-11 21:00:00|8899.7|8898.2|8901.1|8898.7|8902.5|8899.3|8898.4|8896.1|1255
1613080800000|2021-02-11 22:00:00|8903.5|8899.1|8902.5|8897.5|8906|8901|8900.6|8895.6|1193
1613084400000|2021-02-11 23:00:00|8902.7|8897.7|8902.5|8900.1|8904.7|8902.3|8900.1|8896.9|1358
1613088000000|2021-02-12 00:00:00|8902.6|8900.2|8902.6|8900.2|8905|8902.6|8900.2|8898.3|1469
1613091600000|2021-02-12 01:00:00|8902.5|8900.1|8904.1|8901.7|8905|8902.7|8900.8|8898.9|1540
1613095200000|2021-02-12 02:00:00|8904.2|8901.8|8908.7|8906.3|8909.2|8907.2|8904.2|8901.8|1411
1613098800000|2021-02-12 03:00:00|8908.8|8906.4|8907.3|8904.9|8909|8906.8|8906.4|8904|1408
1613102400000|2021-02-12 04:00:00|8907.2|8904.8|8905.7|8903.3|8907.6|8905.5|8904.4|8902.3|1231
1613106000000|2021-02-12 05:00:00|8906|8903.6|8903.1|8900.7|8906.6|8904.6|8901.9|8899.8|1363
1613109600000|2021-02-12 06:00:00|8903.2|8900.8|8904.9|8902.5|8906|8903.6|8903|8900.6|1355
1613113200000|2021-02-12 07:00:00|8904.8|8902.4|8908.5|8906.1|8910.6|8908.4|8901.9|8900|2644
1613116800000|2021-02-12 08:00:00|8908.1|8906.6|8922.9|8920.5|8923.1|8921.2|8903.1|8900.9|4331
1613120400000|2021-02-12 09:00:00|8922.7|8920.3|8924.8|8922.4|8929|8927.1|8917.2|8914.9|3782
1613124000000|2021-02-12 10:00:00|8924.7|8923.2|8926|8923.6|8930.3|8928.2|8918.3|8916.3|3064
1613127600000|2021-02-12 11:00:00|8926.1|8923.7|8927|8925.5|8932.3|8930.2|8925.3|8923.3|2866
1613131200000|2021-02-12 12:00:00|8926.9|8925.4|8921.8|8919.4|8929.5|8927.4|8920.7|8918.9|2973
1613134800000|2021-02-12 13:00:00|8921.9|8919.5|8937.7|8936.2|8941.1|8939.1|8918.5|8916.8|4392
1613138400000|2021-02-12 14:00:00|8937.6|8936.1|8935.7|8933.3|8941|8939.2|8931.8|8930.2|4539
1613142000000|2021-02-12 15:00:00|8935.6|8933.2|8917|8915.5|8936.2|8933.8|8914.6|8912.8|5560
1613145600000|2021-02-12 16:00:00|8916.8|8915.3|8912|8909.6|8919.1|8917.3|8910|8908|4310
1613149200000|2021-02-12 17:00:00|8911.9|8909.5|8916|8913.6|8916.1|8914.2|8909.6|8907.8|2916
1613152800000|2021-02-12 18:00:00|8915.5|8914|8917.4|8915.9|8919.3|8917.3|8913.9|8911.9|2235
1613156400000|2021-02-12 19:00:00|8917.5|8916|8922.8|8921.3|8923.2|8921.5|8915.6|8913.9|1649
1613160000000|2021-02-12 20:00:00|8922.7|8921.2|8919.5|8918|8923.2|8921.3|8918.9|8916.9|1759
1613163600000|2021-02-12 21:00:00|8919.9|8917.5|8920.3|8917.9|8921.7|8919.3|8918.3|8916.4|1240
1613336400000|2021-02-14 21:00:00|8924.8|8913.8|8922.9|8911.9|8925.8|8914.8|8919.5|8908.5|169
1613340000000|2021-02-14 22:00:00|8922.6|8911.6|8918.2|8913.2|8924.9|8917.8|8915.1|8910.1|2273
1613343600000|2021-02-14 23:00:00|8918.3|8913.3|8920.7|8918.3|8921.7|8918.4|8915.3|8910.3|3016
1613347200000|2021-02-15 00:00:00|8920.5|8918.1|8921.1|8918.7|8926.3|8924.3|8920.4|8918|1797
1613350800000|2021-02-15 01:00:00|8921|8918.6|8915.9|8913.5|8924.5|8922.2|8914.8|8912.4|1742
1613354400000|2021-02-15 02:00:00|8915.8|8913.4|8911.1|8908.7|8917.4|8915.3|8910.7|8908.7|2092
1613358000000|2021-02-15 03:00:00|8911.2|8908.8|8911|8908.6|8912.7|8910.7|8908|8905.9|1754
1613361600000|2021-02-15 04:00:00|8911.1|8908.7|8911.8|8909.4|8912.6|8910.7|8909.4|8907.4|1625
1613365200000|2021-02-15 05:00:00|8911.7|8909.3|8908.6|8906.2|8911.9|8909.7|8907.4|8905.1|1408
1613368800000|2021-02-15 06:00:00|8908.7|8906.3|8916.1|8913.7|8916.4|8914.5|8907.6|8905.6|1751
1613372400000|2021-02-15 07:00:00|8916.2|8913.8|8914.2|8911.8|8916.7|8914.7|8910.9|8909|2261
1613376000000|2021-02-15 08:00:00|8914.3|8911.9|8912.1|8909.7|8914.9|8913|8904.6|8902.5|4584
1613379600000|2021-02-15 09:00:00|8912|8909.6|8907.5|8905.1|8915.1|8913.2|8901.8|8899.8|3902
1613383200000|2021-02-15 10:00:00|8907.3|8904.9|8908.4|8906|8910.4|8908.5|8905.8|8903.9|2629
1613386800000|2021-02-15 11:00:00|8908.2|8905.8|8905.5|8903.1|8909.4|8907.8|8900.1|8898.6|2515
1613390400000|2021-02-15 12:00:00|8905.6|8903.2|8906.7|8905.2|8911.4|8909.7|8904.7|8902.6|3065
1613394000000|2021-02-15 13:00:00|8906.5|8905|8909.2|8907.7|8910.4|8908.5|8903.7|8901.8|2821
1613397600000|2021-02-15 14:00:00|8909.1|8907.6|8906.3|8904.8|8911.7|8910.1|8904.9|8903.1|2892
1613401200000|2021-02-15 15:00:00|8906.2|8904.7|8899.8|8898.3|8908.2|8906.5|8899|8897.3|2785
1613404800000|2021-02-15 16:00:00|8899.7|8898.2|8899.9|8898.4|8904.5|8902.7|8898.6|8896.7|2350
1613408400000|2021-02-15 17:00:00|8900.3|8897.9|8904.3|8901.6|8904.4|8902|8899.2|8897|1880
1613412000000|2021-02-15 18:00:00|8904.1|8901.7|8905|8901.2|8906.8|8902.4|8902.6|8899.8|5209
1613415600000|2021-02-15 19:00:00|8905.2|8901.3|8904|8900.5|8906.7|8902.3|8902.4|8898.9|5112
1613419200000|2021-02-15 20:00:00|8904.4|8900.7|8905.6|8900.8|8906.2|8901.2|8899.8|8896.1|4296
1613422800000|2021-02-15 21:00:00|8905.7|8899.9|8906.5|8901.5|8907.6|8902.6|8901.1|8896.7|3524
1613426400000|2021-02-15 22:00:00|8906.6|8901.6|8905.6|8900.6|8908.7|8903.7|8899.9|8894.9|2750
1613430000000|2021-02-15 23:00:00|8905.1|8900.1|8900.6|8898.2|8906|8901.8|8899.6|8896.7|2157
1613433600000|2021-02-16 00:00:00|8900.7|8898.3|8893.7|8891.3|8901.1|8898.7|8891.8|8889.4|2254
1613437200000|2021-02-16 01:00:00|8893.8|8891.4|8891.1|8888.7|8895.9|8893.9|8888.8|8886.6|2858
1613440800000|2021-02-16 02:00:00|8891.2|8888.8|8888.3|8885.9|8891.5|8889.5|8887.5|8885.7|1646
1613444400000|2021-02-16 03:00:00|8888.2|8885.8|8887.6|8885.2|8888.4|8886.8|8884.5|8882.2|1760
1613448000000|2021-02-16 04:00:00|8887.5|8885.1|8892.3|8889.9|8893.5|8891.7|8887.1|8885.1|1960
1613451600000|2021-02-16 05:00:00|8892.2|8889.8|8891.2|8888.8|8893.2|8891.3|8889.5|8887.4|2415
1613455200000|2021-02-16 06:00:00|8891.4|8889|8891.6|8889.2|8895.4|8893.3|8890.4|8888.5|2096
1613458800000|2021-02-16 07:00:00|8891.4|8889|8898.1|8896.6|8899.3|8897.3|8889.3|8887.2|2847
1613462400000|2021-02-16 08:00:00|8898.2|8896.7|8882.6|8880.2|8899|8897.1|8880.9|8878.5|4333
1613466000000|2021-02-16 09:00:00|8882.7|8880.3|8886.3|8883.8|8889.9|8887.5|8881.1|8879.1|4147
1613469600000|2021-02-16 10:00:00|8886.7|8884.3|8879.1|8876.7|8888.8|8886.8|8874.8|8872.7|3351
1613473200000|2021-02-16 11:00:00|8879.2|8876.8|8879.1|8876.7|8879.7|8877.6|8872.4|8870.1|3473
1613476800000|2021-02-16 12:00:00|8879.2|8876.8|8887.1|8884.7|8888.8|8886.8|8877.4|8875.5|3540
1613480400000|2021-02-16 13:00:00|8887|8884.6|8919.2|8917.7|8921.1|8919.2|8885.8|8883.5|7066
1613484000000|2021-02-16 14:00:00|8919.1|8917.6|8928.7|8927.2|8931.7|8929.5|8915|8913|7464
1613487600000|2021-02-16 15:00:00|8928.6|8927.1|8913.1|8911.6|8929|8927.1|8912.1|8910.4|7129
1613491200000|2021-02-16 16:00:00|8913|8911.5|8924|8922.5|8925.1|8923|8910.3|8908.7|5207
1613494800000|2021-02-16 17:00:00|8924.1|8922.6|8924.9|8922.5|8929.4|8927.4|8921.7|8919.6|4394
1613498400000|2021-02-16 18:00:00|8924.5|8923|8921.5|8919.1|8925|8923.5|8918.6|8916.6|2396
1613502000000|2021-02-16 19:00:00|8921.6|8919.2|8918.8|8917.3|8923|8921.3|8918.6|8916.9|2049
1613505600000|2021-02-16 20:00:00|8919|8917.5|8922.8|8920.4|8923.8|8921.9|8918.5|8916.8|2141
1613509200000|2021-02-16 21:00:00|8921.9|8920.5|8928.8|8925.3|8929.9|8927.1|8921.5|8919.6|1675
1613512800000|2021-02-16 22:00:00|8928.9|8922|8929.8|8924.8|8931.6|8926.6|8925|8920|2267
1613516400000|2021-02-16 23:00:00|8929.7|8924.7|8937.3|8934.9|8941.4|8939|8928.1|8923.5|3941
1613520000000|2021-02-17 00:00:00|8937.4|8935|8937.1|8934.7|8938.9|8936.6|8932.7|8930.3|2932
1613523600000|2021-02-17 01:00:00|8937.2|8934.8|8932.1|8929.7|8940.6|8938.2|8930.1|8927.9|2534
1613527200000|2021-02-17 02:00:00|8932.2|8929.8|8930.6|8928.2|8933.3|8931.4|8928.3|8926|2303
1613530800000|2021-02-17 03:00:00|8930.5|8928.1|8934.5|8932.1|8937.2|8935.2|8929.8|8927.9|1865
1613534400000|2021-02-17 04:00:00|8934.8|8932.4|8932|8929.6|8935.3|8933.1|8930.5|8928.7|1876
1613538000000|2021-02-17 05:00:00|8932.1|8929.7|8931.3|8928.9|8933.1|8930.9|8928.8|8926.6|2463
1613541600000|2021-02-17 06:00:00|8931.2|8928.8|8935.5|8933.1|8938.1|8936|8930.8|8928.7|2218
1613545200000|2021-02-17 07:00:00|8935.2|8932.8|8951.6|8949.2|8955.9|8953.5|8934.9|8932.7|4292
1613548800000|2021-02-17 08:00:00|8951.1|8949.6|8948.6|8946.2|8955.7|8953.9|8947.2|8945.3|5811
1613552400000|2021-02-17 09:00:00|8948.5|8946.1|8949.7|8947.3|8959.8|8957.8|8943.7|8941.7|5095
1613556000000|2021-02-17 10:00:00|8949.2|8947.7|8947.2|8944.8|8959.6|8957.6|8946.5|8944.5|4000
1613559600000|2021-02-17 11:00:00|8947.3|8944.9|8955.2|8952.8|8959|8956.9|8946.8|8944.9|3685
1613563200000|2021-02-17 12:00:00|8955.1|8952.7|8959|8957.5|8960.3|8958.3|8954.9|8952.7|1256
1613566800000|2021-02-17 13:00:00|8957.7|8955.3|8981.4|8979|8982.3|8979.9|8955.4|8953.3|7285
1613570400000|2021-02-17 14:00:00|8980.9|8979.4|8975.9|8974.4|8985|8983|8970.4|8968.5|6843
1613574000000|2021-02-17 15:00:00|8976.3|8974.8|8984|8982.5|8992|8990.1|8975.4|8973.4|6306
1613577600000|2021-02-17 16:00:00|8985|8982.6|8986.4|8984.9|8992.9|8990.9|8982.8|8980.8|5332
1613581200000|2021-02-17 17:00:00|8986.5|8985|8983|8981.5|8988.9|8986.9|8982|8980.1|3259
1613584800000|2021-02-17 18:00:00|8982.8|8981.3|8987.6|8982.6|8991.2|8989.2|8982.5|8980.6|2847
1613588400000|2021-02-17 19:00:00|8987.2|8982.2|8992.9|8990.5|8993.6|8991.6|8987.1|8982.1|2484
1613592000000|2021-02-17 20:00:00|8992.8|8990.4|8988.7|8987.2|8992.9|8990.8|8986.1|8984.2|2508
1613595600000|2021-02-17 21:00:00|8988.6|8987.1|8990.7|8985.7|8990.9|8988.9|8988|8984.5|1779
1613599200000|2021-02-17 22:00:00|8991.2|8986.2|8987.7|8982.7|8991.8|8986.8|8985.5|8981|2753
1613602800000|2021-02-17 23:00:00|8987.6|8982.6|8987.1|8984.7|8991|8987.6|8986.5|8982.1|1754
1613606400000|2021-02-18 00:00:00|8987.2|8984.8|8981.9|8979.5|8988.4|8986|8981|8978.9|2516
1613610000000|2021-02-18 01:00:00|8981.8|8979.4|8985.7|8983.3|8987|8985.1|8981|8978.9|2443
1613613600000|2021-02-18 02:00:00|8985.8|8983.4|8987.3|8985.8|8989.9|8987.9|8984.7|8982.6|2007
1613617200000|2021-02-18 03:00:00|8987.2|8985.7|8991.6|8989.2|8991.7|8989.9|8986.1|8984.2|1828
1613620800000|2021-02-18 04:00:00|8991.5|8989.1|8990.8|8988.4|8992|8990|8988.1|8986.1|1393
1613624400000|2021-02-18 05:00:00|8990.7|8988.3|8988.6|8986.2|8990.8|8988.7|8987.3|8985.4|1452
1613628000000|2021-02-18 06:00:00|8988.7|8986.3|8990|8987.6|8992.2|8990.2|8988.2|8986.2|1700
1613631600000|2021-02-18 07:00:00|8989.8|8987.4|8988.5|8986.1|8996.9|8994.7|8984.4|8982.3|3789
1613635200000|2021-02-18 08:00:00|8988.6|8986.2|8968.2|8965.8|8989.2|8987.4|8964.6|8962.3|5767
1613638800000|2021-02-18 09:00:00|8968.3|8965.9|8967.4|8965|8975|8973.1|8965.9|8964|4414
1613642400000|2021-02-18 10:00:00|8967.5|8966|8976.2|8973.8|8979.1|8977.1|8967.5|8965.5|3600
1613646000000|2021-02-18 11:00:00|8976.3|8973.9|8971.9|8970.4|8977.6|8975.6|8969.5|8967.3|3507
1613649600000|2021-02-18 12:00:00|8971.8|8970.3|8967.8|8965.4|8978.5|8977|8961.9|8959.8|4013
1613653200000|2021-02-18 13:00:00|8967.7|8965.3|8960.1|8958.6|8969.1|8967.2|8958.1|8956.2|5199
1613656800000|2021-02-18 14:00:00|8959.9|8958.4|8973.1|8970.7|8978.1|8976.3|8959|8957.2|6594
1613660400000|2021-02-18 15:00:00|8972.6|8971.1|8976|8973.6|8981|8979.1|8963|8960.6|7046
1613664000000|2021-02-18 16:00:00|8976.1|8973.7|8969.1|8967.6|8976.2|8974.3|8966.1|8964.1|4115
1613667600000|2021-02-18 17:00:00|8969.4|8967|8964.9|8962.5|8970.5|8968.4|8963.8|8962|2816
1613671200000|2021-02-18 18:00:00|8964.5|8963|8967|8965.5|8967.5|8965.6|8962.7|8961.1|2304
1613674800000|2021-02-18 19:00:00|8966.9|8965.4|8964.7|8963.2|8968|8966.2|8963.3|8961.5|2142
1613678400000|2021-02-18 20:00:00|8964.9|8963.4|8959.4|8957|8966.6|8964.7|8958.6|8956.7|2071
1613682000000|2021-02-18 21:00:00|8959.7|8957.3|8961|8956.6|8962.1|8959.7|8958.4|8956.1|1717
1613685600000|2021-02-18 22:00:00|8960.3|8956.7|8963.7|8958.7|8965.6|8960.6|8959.7|8954.7|2037
1613689200000|2021-02-18 23:00:00|8963.9|8958.9|8961.6|8959.2|8964.7|8960.2|8958.2|8954.9|1689
1613692800000|2021-02-19 00:00:00|8961.7|8959.3|8960.1|8957.7|8965.5|8963.4|8959|8956.9|1974
1613696400000|2021-02-19 01:00:00|8959.7|8958.2|8965.8|8963.4|8966|8964|8958.5|8956.1|2513
1613700000000|2021-02-19 02:00:00|8965.7|8963.3|8966.6|8964.2|8970.1|8968.2|8965.1|8963.1|2221
1613703600000|2021-02-19 03:00:00|8966.7|8964.3|8969.9|8967.5|8970.4|8968.5|8966.1|8964.1|1736
1613707200000|2021-02-19 04:00:00|8969.8|8967.4|8963.7|8961.3|8970.5|8968.7|8963.1|8960.7|1669
1613710800000|2021-02-19 05:00:00|8963.8|8961.4|8964.1|8961.7|8965.8|8963.7|8961.9|8960|1880
1613714400000|2021-02-19 06:00:00|8964.2|8961.8|8964.2|8961.8|8966.1|8963.7|8960.6|8958.5|1675
1613718000000|2021-02-19 07:00:00|8964.4|8962.9|8954.2|8952.7|8967.2|8965.2|8952.7|8950.9|3238
1613721600000|2021-02-19 08:00:00|8954.5|8953|8938.8|8937.3|8955.1|8953.6|8937.3|8934.9|5264
1613725200000|2021-02-19 09:00:00|8938.7|8937.2|8942.7|8940.3|8944|8942.2|8935.1|8932.7|4173
1613728800000|2021-02-19 10:00:00|8942.8|8940.4|8935.6|8933.2|8944.6|8942.4|8934.9|8933.1|3989
1613732400000|2021-02-19 11:00:00|8935.7|8933.3|8942.7|8941.2|8945.8|8943.8|8935.1|8933.2|3619
1613736000000|2021-02-19 12:00:00|8942.8|8941.3|8941.8|8939.4|8946.8|8945|8940.9|8939.2|3388
1613739600000|2021-02-19 13:00:00|8941.4|8939.9|8947|8945.5|8954.5|8952.6|8935.2|8933.7|5214
1613743200000|2021-02-19 14:00:00|8947.1|8945.6|8951.1|8948.7|8959.5|8957.4|8945.9|8944|4379
1613746800000|2021-02-19 15:00:00|8951|8948.6|8952.6|8950.2|8957.7|8955.7|8946.7|8944.4|4960
1613750400000|2021-02-19 16:00:00|8952.7|8950.3|8948.8|8947.3|8957.3|8955.5|8943.3|8941.4|3685
1613754000000|2021-02-19 17:00:00|8948.9|8947.4|8962.5|8960.1|8966.9|8965|8948.6|8946.7|4209
1613757600000|2021-02-19 18:00:00|8962|8960.5|8971|8969.5|8973.4|8971.8|8960.5|8958.3|3474
1613761200000|2021-02-19 19:00:00|8971.1|8969.6|8968.3|8966.8|8972.7|8970.9|8968.1|8966.3|2200
1613764800000|2021-02-19 20:00:00|8968.4|8966.9|8967.5|8966|8969.5|8967.6|8964.5|8962.5|2078
1613768400000|2021-02-19 21:00:00|8968.1|8965.7|8966.5|8964.1|8970.7|8968.3|8965|8961.2|1652
1613941200000|2021-02-21 21:00:00|8972.5|8962.5|8972|8962|8973.9|8963.6|8966.8|8956.8|195
1613944800000|2021-02-21 22:00:00|8973.2|8962.2|8962|8957|8977.2|8966.2|8961.4|8953.7|1346
1613948400000|2021-02-21 23:00:00|8962.5|8957.5|8970|8967.6|8976.1|8973.7|8960.4|8955.4|3094
1613952000000|2021-02-22 00:00:00|8969.8|8967.4|8969.6|8967.2|8972.6|8970.5|8961.8|8959.8|2341
1613955600000|2021-02-22 01:00:00|8969.5|8967.1|8968|8965.6|8969.6|8967.2|8963.2|8960.8|2900
1613959200000|2021-02-22 02:00:00|8968.1|8965.7|8976|8973.6|8979.3|8977.2|8967.4|8965.4|2986
1613962800000|2021-02-22 03:00:00|8976.1|8973.7|8977.5|8976|8980.2|8978.4|8975.3|8973.2|2391
1613966400000|2021-02-22 04:00:00|8977.4|8975.9|8979.8|8978.3|8980.4|8978.4|8974.5|8972.6|1935
1613970000000|2021-02-22 05:00:00|8979.7|8978.2|8982.2|8980.7|8983|8981|8977.9|8975.9|2196
1613973600000|2021-02-22 06:00:00|8982.1|8980.6|8982.9|8980.5|8983.7|8981.4|8978|8976|1577
1613977200000|2021-02-22 07:00:00|8983.4|8981|9002|8999.6|9002.9|9001|8982.5|8980.6|4398
1613980800000|2021-02-22 08:00:00|9002.3|8999.9|9017.3|9014.8|9025.3|9023.4|8993.8|8992|5788
1613984400000|2021-02-22 09:00:00|9017.4|9015|8994.9|8992.5|9019.4|9017.7|8987.1|8985.4|5422
1613988000000|2021-02-22 10:00:00|8995|8992.6|8990.8|8989.3|8996.9|8995|8985.7|8984.2|3550
1613991600000|2021-02-22 11:00:00|8990.7|8989.2|8980.2|8978.7|8994|8991.9|8976.1|8974|4099
1613995200000|2021-02-22 12:00:00|8980.1|8978.6|8973.4|8971|8981|8979.4|8970.8|8969.1|3575
1613998800000|2021-02-22 13:00:00|8973.3|8970.9|8963.6|8961.2|8976.1|8974.2|8959.6|8957.5|5300
1614002400000|2021-02-22 14:00:00|8963|8961.5|8958.4|8956|8972.5|8971|8954.3|8952.7|6295
1614006000000|2021-02-22 15:00:00|8958.3|8955.9|8968.9|8967.4|8972.3|8970.5|8949.4|8947.6|7207
1614009600000|2021-02-22 16:00:00|8968.8|8967.3|8958.9|8957.4|8969.5|8967.8|8957.7|8956.2|3908
1614013200000|2021-02-22 17:00:00|8959.3|8956.9|8954.4|8952.9|8960.2|8958.7|8952.4|8950.6|3348
1614016800000|2021-02-22 18:00:00|8954.5|8953|8959.6|8958.1|8960.3|8958.4|8954.4|8952.8|2459
1614020400000|2021-02-22 19:00:00|8959.5|8958|8955.9|8954.4|8959.9|8958.2|8954.3|8952.8|2178
1614024000000|2021-02-22 20:00:00|8956|8954.5|8967|8964.6|8967|8964.7|8956|8954.5|2613
1614027600000|2021-02-22 21:00:00|8966.9|8964.5|8966|8961|8967.3|8965.4|8961.4|8958.1|1577
1614031200000|2021-02-22 22:00:00|8965.1|8960.1|8963.5|8958.5|8966.7|8961.7|8959.4|8954.4|1859
1614034800000|2021-02-22 23:00:00|8963.3|8958.3|8959.7|8957.3|8964|8960.1|8956.5|8954.1|1791
1614038400000|2021-02-23 00:00:00|8959.6|8957.2|8955.1|8952.7|8960.8|8958.9|8953.7|8951.5|1813
1614042000000|2021-02-23 01:00:00|8955|8952.6|8951.8|8949.4|8960.6|8958.2|8950.4|8948.6|2946
1614045600000|2021-02-23 02:00:00|8951.9|8949.5|8954.2|8951.8|8955.8|8953.6|8949.8|8947.7|2212
1614049200000|2021-02-23 03:00:00|8954.3|8951.9|8958.3|8955.9|8960|8957.9|8953.5|8951.1|1933
1614052800000|2021-02-23 04:00:00|8958.2|8955.8|8956.4|8954|8959.3|8957.3|8955.8|8953.9|1454
1614056400000|2021-02-23 05:00:00|8956.5|8954.1|8958.4|8956|8960|8957.6|8955.9|8953.7|2026
1614060000000|2021-02-23 06:00:00|8958.5|8956.1|8959.4|8957|8963.2|8961.1|8957.9|8955.8|1542
1614063600000|2021-02-23 07:00:00|8959.2|8956.8|8964.2|8961.8|8964.6|8962.7|8954.4|8952.9|3842
1614067200000|2021-02-23 08:00:00|8964.1|8961.7|8989.2|8986.8|8993.8|8992.1|8961.5|8959.5|5663
1614070800000|2021-02-23 09:00:00|8989.3|8986.9|8997|8994.6|9014.1|9011.7|8988.9|8986.8|5226
1614074400000|2021-02-23 10:00:00|8997.2|8994.8|9009.3|9006.9|9009.7|9007.5|8996.7|8994.3|4526
1614078000000|2021-02-23 11:00:00|9009.4|9007|9003.9|9002.4|9013.3|9010.9|9003.1|9001.1|3879
1614081600000|2021-02-23 12:00:00|9004|9002.5|9011.4|9009|9014.1|9011.7|8998|8996.1|3997
1614085200000|2021-02-23 13:00:00|9011.2|9008.8|9006.6|9004.2|9017|9015.1|9004.3|9002.5|4343
1614088800000|2021-02-23 14:00:00|9006.5|9004.1|9010.4|9008|9015.5|9013.5|8995.8|8994.1|5044
1614092400000|2021-02-23 15:00:00|9010.3|9007.9|9004.5|9003|9014|9011.6|8995.1|8993|6678
1614096000000|2021-02-23 16:00:00|9004.6|9003.1|9024.2|9021.8|9024.2|9022.2|8998.5|8996.7|4213
1614099600000|2021-02-23 17:00:00|9024.6|9022.2|9039.8|9037.4|9039.8|9037.4|9022.1|9020.1|3532
1614103200000|2021-02-23 18:00:00|9039.9|9037.5|9036.8|9035.3|9041.5|9039.9|9036.3|9034.5|3056
1614106800000|2021-02-23 19:00:00|9037.4|9035|9055.2|9053.7|9056.6|9054.8|9034.3|9032.8|2683
1614110400000|2021-02-23 20:00:00|9055.3|9053.8|9051.8|9050.3|9056.8|9055|9051|9049|2471
1614114000000|2021-02-23 21:00:00|9051.7|9050.2|9053.3|9049|9058.3|9056.4|9051.4|9049|1753
1614117600000|2021-02-23 22:00:00|9053.4|9051|9053.6|9048.6|9056.3|9051.3|9037.2|9032.2|2487
1614121200000|2021-02-23 23:00:00|9053.8|9048.8|9054.9|9052.5|9057.9|9055.5|9046.9|9044.5|2618
1614124800000|2021-02-24 00:00:00|9054.5|9053|9057.3|9054.9|9058.1|9056.3|9052.3|9050.3|2773
1614128400000|2021-02-24 01:00:00|9057.4|9055|9059.8|9057.4|9066|9063.6|9054.8|9052.4|5021
1614132000000|2021-02-24 02:00:00|9059.7|9057.3|9059.4|9057|9060.1|9058|9054.3|9051.9|3264
1614135600000|2021-02-24 03:00:00|9059.3|9056.9|9064.7|9062.3|9065.2|9063.2|9058.2|9056.1|2893
1614139200000|2021-02-24 04:00:00|9064.5|9062.1|9067.9|9065.5|9068.7|9066.7|9062.5|9060.5|2368
1614142800000|2021-02-24 05:00:00|9068|9065.6|9069.2|9066.8|9070.7|9068.7|9064.8|9062.8|2150
1614146400000|2021-02-24 06:00:00|9069.1|9066.7|9058.4|9056|9075.2|9073.1|9057.8|9055.9|2378
1614150000000|2021-02-24 07:00:00|9058.5|9056.1|9059.8|9057.4|9065.8|9063.6|9058.4|9056.1|3627
1614153600000|2021-02-24 08:00:00|9059.7|9057.3|9081.7|9079.3|9086.7|9084.3|9049.5|9047.2|7262
1614157200000|2021-02-24 09:00:00|9081.6|9079.2|9069.2|9066.8|9084.1|9081.7|9062.8|9060.4|5870
1614160800000|2021-02-24 10:00:00|9069.3|9066.9|9079.9|9077.5|9080|9077.6|9058.6|9056.7|4382
1614164400000|2021-02-24 11:00:00|9080|9077.6|9074.5|9072.1|9084.7|9082.7|9069.5|9067.4|4215
1614168000000|2021-02-24 12:00:00|9074.3|9071.9|9079.5|9077.1|9081.1|9078.9|9066.2|9064|3969
1614171600000|2021-02-24 13:00:00|9079.4|9077|9078.2|9075.8|9086.2|9083.8|9068.9|9066.5|7716
1614175200000|2021-02-24 14:00:00|9078.3|9075.9|9085.8|9083.4|9093.4|9091|9074.1|9071.9|6631
1614178800000|2021-02-24 15:00:00|9085.9|9083.5|9091.6|9090.1|9095.8|9094.1|9082.3|9080.2|7927
1614182400000|2021-02-24 16:00:00|9091.7|9090.2|9076.3|9073.9|9092.6|9090.9|9075.1|9073.3|5219
1614186000000|2021-02-24 17:00:00|9076.2|9073.8|9077.9|9075.5|9078.1|9076.1|9071.8|9069.9|4066
1614189600000|2021-02-24 18:00:00|9078|9075.6|9077.7|9076.2|9079.8|9077.7|9072.7|9070.8|3338
1614193200000|2021-02-24 19:00:00|9077.8|9076.3|9078.1|9076.6|9079.2|9077.1|9073.5|9071.8|2460
1614196800000|2021-02-24 20:00:00|9078.2|9076.7|9070.6|9068.2|9078.2|9076.7|9066.1|9064.5|3101
1614200400000|2021-02-24 21:00:00|9070.5|9068.1|9066.4|9064|9073.2|9070.8|9065.2|9063.1|1993
1614204000000|2021-02-24 22:00:00|9066.3|9063.9|9069.4|9064.4|9072.8|9067.8|9066|9062.2|2224
1614207600000|2021-02-24 23:00:00|9069.8|9064.8|9068.9|9066.5|9072|9069.4|9066.8|9063.9|3325
1614211200000|2021-02-25 00:00:00|9069|9066.6|9070.6|9068.2|9074|9071.6|9066.9|9064.6|1879
1614214800000|2021-02-25 01:00:00|9070.5|9068.1|9076|9073.6|9076.7|9074.3|9069.2|9066.9|2974
1614218400000|2021-02-25 02:00:00|9076.1|9073.7|9068.8|9066.4|9076.1|9074.1|9067.1|9064.8|2431
1614222000000|2021-02-25 03:00:00|9068.7|9066.3|9066.7|9064.3|9069.1|9067.2|9066.2|9063.8|2094
1614225600000|2021-02-25 04:00:00|9066.5|9064.1|9062.2|9059.8|9068.2|9066.2|9061.3|9059|2239
1614229200000|2021-02-25 05:00:00|9062.3|9059.9|9061.8|9059.4|9062.5|9060.4|9059.5|9057.4|2492
1614232800000|2021-02-25 06:00:00|9061.7|9059.3|9061.1|9058.7|9063.4|9061.4|9056.9|9054.8|2450
1614236400000|2021-02-25 07:00:00|9061.5|9059.1|9059.8|9057.4|9068.4|9066.4|9056.8|9054.4|4440
1614240000000|2021-02-25 08:00:00|9059.7|9057.3|9044.8|9042.4|9060.2|9058|9043.5|9041.4|5281
1614243600000|2021-02-25 09:00:00|9044.3|9042.8|9062.5|9060.1|9066.9|9064.7|9043|9041.1|5816
1614247200000|2021-02-25 10:00:00|9062.6|9060.2|9055.6|9053.2|9083|9080.6|9051.7|9049.4|5787
1614250800000|2021-02-25 11:00:00|9055.4|9053|9060.6|9058.2|9062|9060|9046.7|9044.8|5211
1614254400000|2021-02-25 12:00:00|9060.4|9058|9065.2|9062.8|9066|9063.9|9057.4|9055.1|4671
1614258000000|2021-02-25 13:00:00|9065.3|9062.9|9068|9065.6|9072.4|9069.4|9055.1|9053.2|7855
1614261600000|2021-02-25 14:00:00|9068.6|9066.2|9041|9038.6|9073.3|9071.2|9038.7|9036.3|6368
1614265200000|2021-02-25 15:00:00|9041.6|9039.2|9036.6|9034.2|9050.3|9048.1|9029.5|9027.1|8934
1614268800000|2021-02-25 16:00:00|9036.7|9034.3|9034.7|9032.3|9044.4|9042|9030.9|9028.5|7218
1614272400000|2021-02-25 17:00:00|9034.3|9032.8|9048.9|9046.5|9051.2|9049.2|9030.8|9028.8|6337
1614276000000|2021-02-25 18:00:00|9048.8|9046.4|9049|9046.6|9062|9059.6|9036.7|9034.3|9889
1614279600000|2021-02-25 19:00:00|9049.2|9046.8|9048.7|9046.3|9053.2|9051.3|9045.8|9043.6|7072
1614283200000|2021-02-25 20:00:00|9048.6|9047.1|9064.8|9062.4|9065.9|9063.5|9047.7|9045.3|7793
1614286800000|2021-02-25 21:00:00|9064.9|9062.5|9049.2|9046.9|9064.9|9062.6|9048|9045|3742
1614290400000|2021-02-25 22:00:00|9048.4|9043.4|9047.1|9042.1|9055.7|9050.7|9043|9038|4741
1614294000000|2021-02-25 23:00:00|9046.6|9041.6|9059|9056.6|9059.1|9056.7|9046|9041|7755
1614297600000|2021-02-26 00:00:00|9058.9|9056.5|9054.5|9052.1|9067.9|9065.5|9054.4|9052|5972
1614301200000|2021-02-26 01:00:00|9054.5|9052.1|9054.9|9052.5|9061.6|9059.2|9051.4|9049|7053
1614304800000|2021-02-26 02:00:00|9054.7|9052.3|9048.1|9045.7|9055.7|9053.3|9042.9|9040.5|6139
1614308400000|2021-02-26 03:00:00|9048.2|9045.8|9054.9|9052.5|9057.1|9054.8|9045.1|9042.7|6454
1614312000000|2021-02-26 04:00:00|9054.7|9052.3|9061.5|9059.1|9065.1|9062.7|9054.2|9051.8|6189
1614315600000|2021-02-26 05:00:00|9061.3|9058.9|9058|9055.6|9064.3|9061.9|9057|9054.6|7736
1614319200000|2021-02-26 06:00:00|9057.9|9055.5|9054.6|9052.2|9058.9|9056.5|9043.7|9041.3|6955
1614322800000|2021-02-26 07:00:00|9054.5|9052.1|9046.2|9043.8|9059.6|9057.2|9041.2|9038.8|8434
1614326400000|2021-02-26 08:00:00|9045.8|9043.3|9044.2|9041.8|9054.9|9052.5|9040.9|9038.5|8116
1614330000000|2021-02-26 09:00:00|9044.1|9041.7|9043.5|9041.1|9047.3|9044.9|9027.9|9025.5|8687
1614333600000|2021-02-26 10:00:00|9043.9|9041.5|9058.7|9056.3|9060.2|9057.8|9040.2|9037.8|7949
1614337200000|2021-02-26 11:00:00|9058.5|9056.1|9061.6|9059.2|9064.6|9062.2|9052.9|9050.5|9457
1614340800000|2021-02-26 12:00:00|9061.5|9059.1|9063.4|9061|9063.9|9061.5|9054|9051.6|7653
1614344400000|2021-02-26 13:00:00|9063.2|9060.8|9061.2|9058.8|9070.5|9068.1|9056.8|9054.4|9725
1614348000000|2021-02-26 14:00:00|9061.1|9058.7|9058.9|9056.5|9068|9065.6|9048.7|9046.3|10289
1614351600000|2021-02-26 15:00:00|9058.8|9056.4|9055.9|9053.5|9071|9068.6|9050.8|9048.4|10232
1614355200000|2021-02-26 16:00:00|9055.8|9053.4|9094.7|9092.3|9096.2|9093.8|9046.4|9044|8602
1614358800000|2021-02-26 17:00:00|9094.8|9092.4|9099.8|9097.4|9103.2|9100.8|9092.5|9090.1|7858
1614362400000|2021-02-26 18:00:00|9100|9097.6|9093.5|9091.1|9101.5|9099.3|9090.9|9088.5|7945
1614366000000|2021-02-26 19:00:00|9093.4|9091|9092.1|9089.7|9096.6|9094.2|9086.8|9084.4|6086
1614369600000|2021-02-26 20:00:00|9092|9089.6|9097.6|9095.2|9101.1|9098.7|9091.1|9088.7|6070
1614373200000|2021-02-26 21:00:00|9098.1|9095.7|9087.5|9082.5|9099.6|9097.2|9085.2|9080.7|3652
1614546000000|2021-02-28 21:00:00|9088.3|9077.3|9094.2|9083.2|9097.6|9086.6|9080.9|9069.9|151
1614549600000|2021-02-28 22:00:00|9087.4|9077.4|9085.6|9080.6|9093.6|9086.5|9078.6|9068.8|2215
1614553200000|2021-02-28 23:00:00|9084.1|9079.1|9075|9072.6|9090.7|9085.7|9074.9|9072.5|3559
1614556800000|2021-03-01 00:00:00|9075.1|9072.7|9077.3|9074.9|9079.2|9076.8|9072.3|9069.9|4262
1614560400000|2021-03-01 01:00:00|9077.2|9074.8|9084.5|9082.1|9087|9084.6|9076|9073.6|4061
1614564000000|2021-03-01 02:00:00|9084.7|9082.3|9084.8|9082.4|9088.9|9086.9|9081.9|9079.8|2966
1614567600000|2021-03-01 03:00:00|9084.9|9082.5|9083.5|9081.1|9085.9|9083.8|9079.5|9077.5|3153
1614571200000|2021-03-01 04:00:00|9083.6|9081.2|9089.8|9087.4|9090.9|9088.5|9082.4|9080.5|3214
1614574800000|2021-03-01 05:00:00|9089.7|9087.3|9085.9|9083.5|9090.2|9088.2|9084.8|9082.8|2362
1614578400000|2021-03-01 06:00:00|9085.8|9083.4|9083.4|9081|9087.5|9085.1|9080.1|9078.2|2180
1614582000000|2021-03-01 07:00:00|9083.9|9081.5|9099.3|9096.9|9099.8|9097.4|9081.2|9078.9|4687
1614585600000|2021-03-01 08:00:00|9099.2|9096.8|9105.2|9102.8|9108.3|9106.2|9095.8|9093.4|6529
1614589200000|2021-03-01 09:00:00|9105.3|9102.9|9117.8|9115.4|9119.7|9117.4|9104.3|9102.3|5296
1614592800000|2021-03-01 10:00:00|9117.6|9116.1|9140.4|9138|9140.7|9138.3|9117.3|9115.1|6222
1614596400000|2021-03-01 11:00:00|9140.5|9138.1|9128.7|9126.3|9143.8|9141.4|9126.3|9123.9|6021
1614600000000|2021-03-01 12:00:00|9128.6|9126.2|9145.4|9143|9146.7|9144.3|9126.4|9124.2|4173
1614603600000|2021-03-01 13:00:00|9145.3|9142.9|9143.8|9141.4|9150.7|9148.7|9138.4|9136.5|4793
1614607200000|2021-03-01 14:00:00|9143.9|9141.5|9150.1|9147.7|9151.5|9149.1|9132.1|9129.7|9206
1614610800000|2021-03-01 15:00:00|9151.6|9149.2|9139.3|9136.9|9158.7|9156.6|9135.5|9133.5|11239
1614614400000|2021-03-01 16:00:00|9139.4|9137|9140.2|9137.8|9141.9|9139.9|9126.1|9123.8|6295
1614618000000|2021-03-01 17:00:00|9140|9137.6|9148.5|9146.1|9149|9147|9134.7|9132.6|5699
1614621600000|2021-03-01 18:00:00|9148.6|9146.2|9155.7|9153.3|9157.5|9155.1|9147.7|9145.6|4029
1614625200000|2021-03-01 19:00:00|9155.8|9153.4|9152.1|9150.6|9160.6|9158.6|9149.3|9147.1|3256
1614628800000|2021-03-01 20:00:00|9152.2|9150.7|9150.6|9148.2|9154.4|9152.3|9149.7|9147.9|3190
1614632400000|2021-03-01 21:00:00|9150.4|9148|9152.5|9147.8|9152.6|9149.8|9148.9|9146.6|1554
1614636000000|2021-03-01 22:00:00|9152|9149.6|9149.5|9144.5|9154|9149.6|9141.2|9136.2|1885
1614639600000|2021-03-01 23:00:00|9150|9145|9151.4|9149|9152.9|9150.9|9147.4|9142.4|2033
1614643200000|2021-03-02 00:00:00|9151.3|9148.9|9156|9153.6|9157.3|9154.9|9149.3|9147.3|2458
1614646800000|2021-03-02 01:00:00|9155.9|9153.5|9159.9|9157.5|9163.1|9161|9154.3|9152|2985
1614650400000|2021-03-02 02:00:00|9159.8|9157.4|9160.1|9157.7|9165.8|9163.4|9152.7|9150.8|3358
1614654000000|2021-03-02 03:00:00|9160.3|9157.9|9155.7|9153.3|9161.7|9159.3|9154.6|9152.7|4576
1614657600000|2021-03-02 04:00:00|9155.6|9153.2|9158.3|9155.9|9159.8|9157.9|9154.7|9152.5|4338
1614661200000|2021-03-02 05:00:00|9158.1|9155.7|9160.9|9158.5|9163.1|9161.2|9157.7|9155.6|2800
1614664800000|2021-03-02 06:00:00|9161|9158.6|9159.7|9157.3|9162.4|9160|9157.5|9155.6|3962
1614668400000|2021-03-02 07:00:00|9159.9|9157.5|9170.2|9167.8|9170.6|9168.7|9159.4|9157|4626
1614672000000|2021-03-02 08:00:00|9169.9|9168.4|9190.8|9188.4|9191|9189.3|9168.8|9166.9|6347
1614675600000|2021-03-02 09:00:00|9191|9188.6|9186.4|9184|9195.1|9193.2|9180.6|9178.3|6470
1614679200000|2021-03-02 10:00:00|9186.3|9183.9|9182.7|9180.3|9190|9188.1|9175|9172.9|4994
1614682800000|2021-03-02 11:00:00|9182.9|9180.5|9175|9172.6|9185.3|9183.4|9169.1|9166.7|4305
1614686400000|2021-03-02 12:00:00|9175.1|9172.7|9182.9|9180.5|9184.1|9182.1|9174.7|9172.3|4213
1614690000000|2021-03-02 13:00:00|9183|9180.6|9181.5|9179.1|9190.2|9188.2|9175.9|9174|6645
1614693600000|2021-03-02 14:00:00|9181.6|9179.2|9161.4|9159|9184.9|9182.9|9158.7|9156.3|7322
1614697200000|2021-03-02 15:00:00|9161.5|9159.1|9149|9147.5|9171.1|9169|9148.3|9146.7|7683
1614700800000|2021-03-02 16:00:00|9148.9|9147.4|9142.6|9140.2|9152.1|9150.1|9141.2|9139.2|6157
1614704400000|2021-03-02 17:00:00|9142.5|9140.1|9142.7|9140.3|9143.7|9141.8|9138.7|9136.7|4171
1614708000000|2021-03-02 18:00:00|9142.6|9140.2|9147.1|9144.7|9147.4|9145.2|9139.3|9137.3|4222
1614711600000|2021-03-02 19:00:00|9147.5|9145.1|9143|9141.5|9148.4|9146.4|9139.3|9137.6|2701
1614715200000|2021-03-02 20:00:00|9143.2|9141.7|9145.9|9143.5|9146|9143.6|9137.4|9135.2|2122
1614718800000|2021-03-02 21:00:00|9145.7|9143.3|9149.6|9144.6|9149.7|9146.6|9144.6|9142.2|1763
1614722400000|2021-03-02 22:00:00|9152.8|9147.8|9151.7|9147.2|9154.9|9149.9|9149|9144|1930
1614726000000|2021-03-02 23:00:00|9152.1|9147.1|9152.6|9150.2|9154.6|9152.2|9147.7|9143.1|2612
1614729600000|2021-03-03 00:00:00|9152.7|9150.3|9151.2|9148.8|9152.7|9150.7|9147.4|9145.4|1356
1614733200000|2021-03-03 01:00:00|9151.4|9149|9151.7|9149.3|9153.2|9151.1|9149.1|9147.1|2369
1614736800000|2021-03-03 02:00:00|9151.8|9149.4|9155.2|9152.8|9156.3|9153.9|9150.3|9148.3|2182
1614740400000|2021-03-03 03:00:00|9155.3|9152.9|9155.4|9153|9155.5|9153.9|9152.8|9150.7|2310
1614744000000|2021-03-03 04:00:00|9155.3|9152.9|9152.7|9150.3|9156.4|9154.3|9151.7|9149.7|1553
1614747600000|2021-03-03 05:00:00|9152.8|9150.4|9153.6|9151.2|9154.6|9152.7|9151.2|9149.2|1772
1614751200000|2021-03-03 06:00:00|9153.4|9151|9154.6|9152.2|9156.2|9154.1|9151|9148.9|1606
1614754800000|2021-03-03 07:00:00|9154.6|9152.2|9144.7|9143.2|9158|9156|9141.3|9139.3|3679
1614758400000|2021-03-03 08:00:00|9144.8|9143.3|9172.1|9169.7|9174.9|9172.5|9144.8|9142.9|5678
1614762000000|2021-03-03 09:00:00|9171.6|9170.1|9154.6|9152.2|9172.9|9170.9|9151.4|9149.3|5503
1614765600000|2021-03-03 10:00:00|9154.8|9152.4|9162.9|9160.5|9166.9|9164.5|9149.8|9147.8|4563
1614769200000|2021-03-03 11:00:00|9162.7|9160.3|9180.1|9177.7|9181|9178.6|9162.1|9159.7|5665
1614772800000|2021-03-03 12:00:00|9180.2|9177.8|9175.9|9173.5|9181.7|9178.2|9172.7|9170.3|3987
1614776400000|2021-03-03 13:00:00|9175.7|9173.3|9175|9172.6|9190|9187.6|9171.5|9169.2|7999
1614780000000|2021-03-03 14:00:00|9174.6|9172.2|9184|9181.6|9188.2|9186.3|9170|9167.6|5911
1614783600000|2021-03-03 15:00:00|9183.8|9181.4|9174.4|9172.9|9186.6|9184.7|9172.5|9170.4|8104
1614787200000|2021-03-03 16:00:00|9174.4|9172|9181.4|9179|9181.5|9179.1|9168|9165.9|5765
1614790800000|2021-03-03 17:00:00|9181.3|9178.9|9186|9183.6|9188.8|9186.4|9179.9|9178.1|4985
1614794400000|2021-03-03 18:00:00|9185.5|9184|9187.2|9184.8|9189.5|9187.4|9179.8|9177.7|5099
1614798000000|2021-03-03 19:00:00|9187.3|9184.9|9197.9|9195.5|9198.5|9196.1|9185.1|9183.1|5416
1614801600000|2021-03-03 20:00:00|9197.3|9195.8|9200.1|9197.7|9200.3|9197.9|9188.5|9186.3|4508
1614805200000|2021-03-03 21:00:00|9199.7|9198.2|9200.1|9197.7|9201.5|9199.2|9194.9|9192.9|1519
1614808800000|2021-03-03 22:00:00|9200.2|9197.8|9200.2|9195.2|9200.7|9198|9193.1|9188.1|2495
1614812400000|2021-03-03 23:00:00|9200.1|9195.6|9201.9|9199.5|9202.1|9199.7|9197.5|9195.1|2131
1614816000000|2021-03-04 00:00:00|9202.3|9199.9|9194.3|9192.8|9202.4|9200|9193.1|9190.8|2261
1614819600000|2021-03-04 01:00:00|9194|9192.5|9194.3|9192.8|9201.3|9198.9|9193.3|9191.3|2284
1614823200000|2021-03-04 02:00:00|9194.9|9192.5|9196.2|9193.8|9201|9199|9194.6|9192.2|3614
1614826800000|2021-03-04 03:00:00|9196.3|9193.9|9197.7|9195.3|9198.1|9196.2|9194.3|9192.6|2990
1614830400000|2021-03-04 04:00:00|9197.8|9195.4|9191.1|9188.7|9198.8|9196.8|9190.5|9188.3|4296
1614834000000|2021-03-04 05:00:00|9191|9188.6|9194.6|9192.2|9195.8|9193.5|9190.4|9188.2|4145
1614837600000|2021-03-04 06:00:00|9194.7|9192.3|9192.9|9190.5|9196.3|9194.3|9191.9|9189.5|2324
1614841200000|2021-03-04 07:00:00|9193.2|9190.8|9207.8|9205.4|9208.1|9205.7|9191.7|9189.3|3997
1614844800000|2021-03-04 08:00:00|9207.7|9205.3|9229.1|9226.7|9238.8|9236.6|9204.6|9202.2|8067
1614848400000|2021-03-04 09:00:00|9229.2|9226.8|9231.2|9228.8|9236.5|9234.4|9224.3|9222.1|7227
1614852000000|2021-03-04 10:00:00|9231.5|9229.1|9234.7|9232.3|9236.4|9234.4|9221.5|9219.1|7360
1614855600000|2021-03-04 11:00:00|9234.2|9232.7|9244|9241.6|9255.2|9252.8|9234.1|9232.2|6345
1614859200000|2021-03-04 12:00:00|9244.1|9241.7|9239.1|9236.7|9244.2|9241.8|9235.2|9232.8|5567
1614862800000|2021-03-04 13:00:00|9238.9|9236.5|9241.3|9238.9|9245.2|9242.8|9233.6|9231.2|7385
1614866400000|2021-03-04 14:00:00|9241.4|9239|9243.7|9241.3|9245.9|9243.5|9233.8|9231.8|6501
1614870000000|2021-03-04 15:00:00|9243.8|9241.4|9253.2|9250.8|9260|9258|9241.2|9238.8|8915
1614873600000|2021-03-04 16:00:00|9253.3|9250.9|9259.4|9257|9260.2|9257.8|9244.7|9242.3|7112
1614877200000|2021-03-04 17:00:00|9259.4|9257|9287|9284.6|9288.7|9286.3|9252.8|9250.8|11128
1614880800000|2021-03-04 18:00:00|9287.2|9284.8|9298.4|9296|9299.1|9297.1|9282.7|9280.3|8657
1614884400000|2021-03-04 19:00:00|9298.5|9296.1|9294.5|9293|9298.5|9296.6|9288.9|9286.5|5580
1614888000000|2021-03-04 20:00:00|9294.6|9293.1|9295.8|9293.4|9298.6|9297.1|9291.3|9289.5|4605
1614891600000|2021-03-04 21:00:00|9295.9|9293.5|9287.9|9285.5|9296.7|9294.7|9287.6|9283.8|2419
1614895200000|2021-03-04 22:00:00|9288|9285.6|9292|9287|9294.5|9289.5|9287.2|9282.2|2839
1614898800000|2021-03-04 23:00:00|9292.2|9287.2|9294.4|9292|9297.8|9295.4|9290.7|9285.7|2799
1614902400000|2021-03-05 00:00:00|9294.5|9292.1|9289.3|9286.9|9297.4|9295|9288.4|9286|2775
1614906000000|2021-03-05 01:00:00|9289.2|9286.8|9290.1|9288.6|9295.8|9293.4|9288.2|9285.9|3223
1614909600000|2021-03-05 02:00:00|9290|9288.5|9289.1|9286.7|9295.3|9292.9|9287.8|9285.5|2756
1614913200000|2021-03-05 03:00:00|9289.2|9286.8|9288.4|9286|9290.2|9288.2|9286.6|9284.2|3280
1614916800000|2021-03-05 04:00:00|9288.5|9286.1|9292|9290.5|9293|9291.1|9287.2|9285.2|3083
1614920400000|2021-03-05 05:00:00|9291.8|9290.3|9291.8|9289.4|9292.7|9290.4|9288.4|9286.2|2942
1614924000000|2021-03-05 06:00:00|9291.9|9289.5|9297.8|9294|9299.2|9297|9289.6|9287.6|2667
1614927600000|2021-03-05 07:00:00|9297.9|9293.3|9300.4|9298|9301.5|9299.2|9293.9|9290.5|4040
1614931200000|2021-03-05 08:00:00|9300.3|9297.9|9301.2|9298.8|9312.5|9310.2|9298.1|9296.1|5882
1614934800000|2021-03-05 09:00:00|9301.1|9298.7|9294|9291.6|9302.5|9300.2|9289.1|9286.7|5774
1614938400000|2021-03-05 10:00:00|9294.1|9291.7|9288.2|9286.7|9297.1|9295.1|9282.6|9280.8|4411
1614942000000|2021-03-05 11:00:00|9288.3|9286.8|9284.3|9281.9|9292.7|9291.1|9274.6|9272.4|4403
1614945600000|2021-03-05 12:00:00|9284.4|9282|9265.8|9264.3|9286|9284.3|9264.8|9262.8|4942
1614949200000|2021-03-05 13:00:00|9265.9|9264.4|9286.6|9284.2|9308.2|9305.8|9264.5|9262.7|6694
1614952800000|2021-03-05 14:00:00|9286.5|9284.1|9293.4|9291|9300.2|9297.8|9258.9|9256.5|8783
1614956400000|2021-03-05 15:00:00|9293.3|9290.9|9315.5|9313.1|9315.9|9313.6|9287.5|9285.5|9339
1614960000000|2021-03-05 16:00:00|9315.6|9313.2|9306.6|9304.2|9320.1|9318.4|9305|9302.9|6519
1614963600000|2021-03-05 17:00:00|9306.7|9304.3|9312.7|9310.3|9313.6|9311.2|9302.3|9300.2|5412
1614967200000|2021-03-05 18:00:00|9312.9|9310.5|9305.6|9303.2|9317.6|9315.2|9303.6|9301.2|4590
1614970800000|2021-03-05 19:00:00|9305.5|9303.1|9310.1|9307.7|9310.5|9308.7|9303.2|9301.3|2993
1614974400000|2021-03-05 20:00:00|9310.2|9307.8|9310.9|9308.5|9311.3|9309.2|9305.1|9302.9|2767
1614978000000|2021-03-05 21:00:00|9311|9308.6|9310.6|9308.2|9316.9|9314.5|9306.6|9301.6|2647
1615150800000|2021-03-07 21:00:00|9311.6|9292.2|9305.6|9294.6|9311.6|9295.3|9300.7|9289.7|15
1615154400000|2021-03-07 22:00:00|9290.8|9279.8|9309.9|9304.9|9315.5|9310.5|9285.6|9274.6|1408
1615158000000|2021-03-07 23:00:00|9310.5|9305.5|9302.8|9300.4|9311.2|9306.2|9299.6|9294.6|6051
1615161600000|2021-03-08 00:00:00|9302.9|9300.5|9302.5|9300.1|9308.1|9306.1|9298.9|9296.9|2436
1615165200000|2021-03-08 01:00:00|9302.6|9300.2|9307.3|9304.9|9308.3|9306.4|9300.1|9297.7|2616
1615168800000|2021-03-08 02:00:00|9307.4|9305|9318.3|9315.9|9320.3|9318.3|9306.3|9303.9|2667
1615172400000|2021-03-08 03:00:00|9318.2|9315.8|9318.5|9316.1|9321|9318.7|9317.2|9315.2|2280
1615176000000|2021-03-08 04:00:00|9318.4|9316|9317.6|9315.2|9320.5|9318.5|9317.1|9315|1786
1615179600000|2021-03-08 05:00:00|9317.5|9315.1|9318.2|9315.8|9318.6|9316.6|9315|9313.2|2045
1615183200000|2021-03-08 06:00:00|9318.3|9315.9|9325.2|9322.8|9326.9|9324.5|9317.3|9315.3|2674
1615186800000|2021-03-08 07:00:00|9324.8|9322.4|9327.7|9325.3|9330.3|9328.8|9323.2|9321.1|3936
1615190400000|2021-03-08 08:00:00|9327.9|9325.5|9346.4|9344.9|9347.5|9345.7|9318|9316.1|5715
1615194000000|2021-03-08 09:00:00|9346.3|9344.8|9336.6|9335.1|9347.7|9345.9|9334.6|9332.7|4505
1615197600000|2021-03-08 10:00:00|9336.4|9334.9|9335.7|9333.3|9338|9336.5|9327.5|9325.9|3618
1615201200000|2021-03-08 11:00:00|9335.6|9333.2|9341.3|9339.8|9341.3|9339.8|9331.5|9329.4|3743
1615204800000|2021-03-08 12:00:00|9341.4|9339.9|9351.3|9349.8|9352.2|9350.7|9337.8|9335.8|4267
1615208400000|2021-03-08 13:00:00|9351.8|9349.4|9340.6|9338.2|9353.6|9351.9|9335.8|9334.3|5381
1615212000000|2021-03-08 14:00:00|9340.7|9338.3|9337.9|9335.5|9342.6|9340.6|9329.5|9327.2|5949
1615215600000|2021-03-08 15:00:00|9338|9335.6|9357.2|9355.7|9358.7|9356.8|9331.4|9329.6|6884
1615219200000|2021-03-08 16:00:00|9357.1|9355.6|9356.3|9354.8|9360.5|9359|9354.3|9352.5|4255
1615222800000|2021-03-08 17:00:00|9356.4|9354.9|9356|9354.5|9361.2|9359.4|9350.1|9348.6|3791
1615226400000|2021-03-08 18:00:00|9356.4|9354|9353.7|9352.2|9359.3|9357.3|9347.2|9345.7|3058
1615230000000|2021-03-08 19:00:00|9353.8|9352.3|9352|9350.5|9356.1|9354.4|9351.9|9350.1|2320
1615233600000|2021-03-08 20:00:00|9351.9|9350.4|9364.6|9363.1|9365|9363.1|9351.6|9349.7|2632
1615237200000|2021-03-08 21:00:00|9364.5|9363|9367.8|9363.7|9371|9369|9361|9358.8|1971
1615240800000|2021-03-08 22:00:00|9367.9|9363.1|9367.5|9362.5|9369.2|9365.8|9355.7|9350.7|2348
1615244400000|2021-03-08 23:00:00|9367.3|9362.3|9362.9|9360.5|9367.6|9362.8|9360.9|9358.5|1997
1615248000000|2021-03-09 00:00:00|9363|9360.6|9368.7|9366.3|9376.7|9374.3|9361.6|9359.2|2873
1615251600000|2021-03-09 01:00:00|9368.8|9366.4|9374.8|9372.4|9376.7|9374.3|9367.9|9365.5|3561
1615255200000|2021-03-09 02:00:00|9374.7|9372.3|9366.6|9364.2|9375.1|9372.7|9365.1|9362.9|3806
1615258800000|2021-03-09 03:00:00|9366.7|9364.3|9357.3|9354.9|9367.5|9365.4|9355.4|9353|3700
1615262400000|2021-03-09 04:00:00|9357.2|9354.8|9360.8|9358.4|9362.5|9360.1|9355.7|9353.3|2562
1615266000000|2021-03-09 05:00:00|9360.7|9358.3|9361.1|9358.7|9362.8|9360.4|9359.4|9357.4|2368
1615269600000|2021-03-09 06:00:00|9361|9358.6|9358.8|9356.4|9362.5|9360.1|9356.2|9353.8|2912
1615273200000|2021-03-09 07:00:00|9358.9|9356.5|9342.3|9339.9|9362.6|9360.2|9337.5|9335.1|5512
1615276800000|2021-03-09 08:00:00|9342.4|9340|9340.3|9337.9|9353|9351.2|9339.6|9337.2|5921
1615280400000|2021-03-09 09:00:00|9340.2|9337.8|9332.6|9330.2|9347.1|9344.9|9330.8|9328.9|5086
1615284000000|2021-03-09 10:00:00|9332.5|9330.1|9317.9|9315.5|9333.8|9331.7|9310.8|9309.1|5021
1615287600000|2021-03-09 11:00:00|9318|9315.6|9312.1|9309.7|9321.8|9319.4|9307|9305.5|4269
1615291200000|2021-03-09 12:00:00|9312.2|9309.8|9314.9|9312.5|9315.6|9313.2|9305.4|9303.4|4250
1615294800000|2021-03-09 13:00:00|9315|9312.6|9315.4|9313|9318.9|9316.8|9305.3|9302.9|4820
1615298400000|2021-03-09 14:00:00|9315.5|9313.1|9301.1|9298.7|9320.6|9318.2|9298|9295.7|4977
1615302000000|2021-03-09 15:00:00|9301|9298.6|9304.6|9303.1|9310.4|9308.5|9294.8|9293.1|5973
1615305600000|2021-03-09 16:00:00|9305.1|9302.7|9294.1|9291.7|9312.5|9310.1|9287.3|9285.1|4892
1615309200000|2021-03-09 17:00:00|9294.2|9291.8|9287|9284.6|9296.6|9294.8|9283.6|9281.2|3782
1615312800000|2021-03-09 18:00:00|9287.1|9284.7|9286.2|9283.8|9289.7|9287.6|9279|9276.8|4076
1615316400000|2021-03-09 19:00:00|9286.3|9283.9|9283.6|9281.2|9288.1|9286.1|9278.7|9276.5|3117
1615320000000|2021-03-09 20:00:00|9283.1|9281.6|9283.2|9280.8|9285.6|9283.6|9279.1|9277.3|2710
1615323600000|2021-03-09 21:00:00|9283.3|9280.9|9279.2|9276.8|9285.6|9283.5|9278.3|9275.7|1510
1615327200000|2021-03-09 22:00:00|9279.6|9275.5|9279.7|9274.7|9296.5|9291.5|9276.5|9271.5|1649
1615330800000|2021-03-09 23:00:00|9279.6|9274.8|9283.3|9280.9|9285|9283|9278.6|9273.6|2178
1615334400000|2021-03-10 00:00:00|9283.4|9281|9289.4|9287|9291.7|9289.5|9283.1|9280.7|2212
1615338000000|2021-03-10 01:00:00|9289.5|9287.1|9298|9295.6|9300.1|9297.7|9287.5|9285.1|2203
1615341600000|2021-03-10 02:00:00|9297.9|9295.5|9302|9299.6|9302.7|9300.3|9296.4|9294|2219
1615345200000|2021-03-10 03:00:00|9302.1|9299.7|9300.3|9297.9|9302.4|9300.5|9298.2|9296.2|2146
1615348800000|2021-03-10 04:00:00|9300.4|9298|9299.2|9296.8|9301.5|9299.5|9298.1|9296.2|1648
1615352400000|2021-03-10 05:00:00|9299.1|9296.7|9303.3|9300.9|9306.5|9304.1|9298.9|9296.5|2244
1615356000000|2021-03-10 06:00:00|9303.2|9300.8|9298.8|9296.4|9307.4|9305.4|9298.4|9296|2890
1615359600000|2021-03-10 07:00:00|9298.7|9296.3|9288.3|9285.9|9301.4|9299.5|9286.6|9284.8|3493
1615363200000|2021-03-10 08:00:00|9288.2|9285.8|9292|9290.5|9299.4|9297.5|9286.2|9283.8|4685
1615366800000|2021-03-10 09:00:00|9292.4|9290|9295.4|9293|9303.1|9301|9286.5|9284.1|4049
1615370400000|2021-03-10 10:00:00|9295.3|9292.9|9302.5|9300.1|9310.8|9309|9292|9290|4436
1615374000000|2021-03-10 11:00:00|9301.8|9300.3|9316|9313.6|9318.7|9317.1|9300.9|9299|3816
1615377600000|2021-03-10 12:00:00|9316.1|9313.7|9311.9|9309.5|9317.4|9315.8|9307.4|9305.5|4477
1615381200000|2021-03-10 13:00:00|9311.7|9309.3|9293|9290.6|9318.6|9316.2|9290.5|9288.1|7549
1615384800000|2021-03-10 14:00:00|9292.9|9290.5|9293.5|9291.1|9296.9|9294.9|9281.6|9279.2|6323
1615388400000|2021-03-10 15:00:00|9293.4|9291|9313.4|9311.9|9318.7|9316.3|9292.5|9290.5|6080
1615392000000|2021-03-10 16:00:00|9313.3|9311.8|9316.6|9315.1|9324.1|9322.5|9312|9310.5|4309
1615395600000|2021-03-10 17:00:00|9316.5|9315|9308.4|9306|9319.4|9317.9|9303.5|9302|3853
1615399200000|2021-03-10 18:00:00|9307.9|9306.4|9303.8|9302.3|9313.9|9311.5|9298.3|9296.8|5649
1615402800000|2021-03-10 19:00:00|9303.7|9302.2|9297.5|9296|9305.4|9303.5|9294.8|9293.1|3008
1615406400000|2021-03-10 20:00:00|9297.6|9296.1|9297.4|9295.9|9297.6|9296.1|9292.2|9290.2|2642
1615410000000|2021-03-10 21:00:00|9297.8|9295.4|9300.5|9295.5|9301.4|9299|9295.9|9294.2|1495
1615413600000|2021-03-10 22:00:00|9300.4|9295.4|9300.5|9295.5|9312.2|9307.2|9296.8|9291.8|2888
1615417200000|2021-03-10 23:00:00|9296.4|9291.4|9300.5|9298.1|9300.9|9298.9|9296.2|9291.2|1638
1615420800000|2021-03-11 00:00:00|9300|9298.5|9307.9|9305.5|9308.8|9306.4|9296.8|9294.6|2306
1615424400000|2021-03-11 01:00:00|9307.8|9305.4|9309.5|9307.1|9310.4|9308|9304.8|9302.5|2068
1615428000000|2021-03-11 02:00:00|9309.6|9307.2|9303.2|9301.7|9309.6|9307.2|9300.8|9298.4|2302
1615431600000|2021-03-11 03:00:00|9303.6|9301.2|9300.1|9297.7|9303.6|9301.6|9298.6|9296.7|1704
1615435200000|2021-03-11 04:00:00|9300.2|9297.8|9303.6|9301.2|9304.6|9302.6|9299.3|9297.7|1764
1615438800000|2021-03-11 05:00:00|9303.3|9300.9|9306|9303.6|9306.9|9305|9302.6|9300.7|1833
1615442400000|2021-03-11 06:00:00|9305.5|9303.1|9302.4|9300|9309.7|9307.7|9301|9298.7|2545
1615446000000|2021-03-11 07:00:00|9302.1|9299.7|9292.2|9289.8|9303.8|9302|9287.6|9285.6|3725
1615449600000|2021-03-11 08:00:00|9292.1|9289.7|9259.9|9258.4|9294.8|9292.8|9257.2|9255.2|5377
1615453200000|2021-03-11 09:00:00|9259.8|9258.3|9252|9249.6|9262.8|9261.3|9244.6|9243.1|4449
1615456800000|2021-03-11 10:00:00|9252.1|9249.7|9252.4|9250|9257.5|9255.2|9248.8|9246.9|3112
1615460400000|2021-03-11 11:00:00|9252.3|9249.9|9251.5|9250|9256.1|9254.2|9246.3|9244.8|3569
1615464000000|2021-03-11 12:00:00|9251.4|9249.9|9251.9|9249.5|9260.4|9256.3|9248|9246.2|5275
1615467600000|2021-03-11 13:00:00|9251.8|9249.4|9257.6|9255.2|9262|9259.6|9244.8|9242.8|8254
1615471200000|2021-03-11 14:00:00|9258|9255.6|9266.1|9264.6|9275.6|9273.5|9248.4|9246.4|5562
1615474800000|2021-03-11 15:00:00|9266.3|9264.8|9257.7|9255.3|9279.4|9277.6|9253.3|9250.9|5476
1615478400000|2021-03-11 16:00:00|9257.8|9255.4|9246.7|9244.3|9258.1|9256|9245.7|9243.5|4254
1615482000000|2021-03-11 17:00:00|9246.2|9243.8|9253.7|9252.2|9256.2|9254.3|9245.2|9243.4|3327
1615485600000|2021-03-11 18:00:00|9253.6|9252.1|9240.1|9238.6|9254.1|9252.4|9237.9|9236.4|4521
1615489200000|2021-03-11 19:00:00|9239.6|9238.1|9245.3|9243.8|9246.9|9245.4|9235.2|9233.7|2991
1615492800000|2021-03-11 20:00:00|9245.7|9244.2|9241.1|9239.6|9246.8|9244.9|9237.3|9235.8|2762
1615496400000|2021-03-11 21:00:00|9240.9|9239.4|9248.2|9243.2|9254.9|9249.9|9239.2|9237.5|1911
1615500000000|2021-03-11 22:00:00|9248.8|9243.8|9245.7|9240.7|9255.2|9250.2|9243.9|9238.9|2145
1615503600000|2021-03-11 23:00:00|9245.6|9240.6|9249.9|9247.5|9251.5|9247.5|9245|9240|2148
1615507200000|2021-03-12 00:00:00|9249.8|9247.4|9251|9248.6|9252.4|9250|9247.8|9245.4|1784
1615510800000|2021-03-12 01:00:00|9251.1|9248.7|9249.6|9247.2|9252.4|9250|9247.1|9245.2|2049
1615514400000|2021-03-12 02:00:00|9249.7|9247.3|9266.8|9264.4|9268.6|9266.2|9249.6|9247.2|2755
1615518000000|2021-03-12 03:00:00|9266.7|9264.3|9266.7|9264.3|9268.8|9266.4|9264.4|9262|2297
1615521600000|2021-03-12 04:00:00|9266.6|9264.2|9265.5|9263.1|9267.4|9265|9264.4|9262.2|1685
1615525200000|2021-03-12 05:00:00|9265.6|9263.2|9267.1|9264.7|9268.1|9266|9264.4|9262|1745
1615528800000|2021-03-12 06:00:00|9267.2|9264.8|9274.5|9272.1|9278.5|9276.1|9266.8|9264.4|4114
1615532400000|2021-03-12 07:00:00|9274.4|9272|9284.2|9281.8|9287.7|9285.3|9273.8|9271.6|3778
1615536000000|2021-03-12 08:00:00|9284.4|9282|9304.2|9301.8|9306.7|9304.3|9280.1|9278.2|5715
1615539600000|2021-03-12 09:00:00|9304.3|9301.9|9312|9309.6|9322.6|9320.6|9302.5|9300.1|4498
1615543200000|2021-03-12 10:00:00|9311.6|9310.1|9308.7|9306.3|9315.5|9314|9304.8|9302.6|3373
1615546800000|2021-03-12 11:00:00|9308.6|9306.2|9312.5|9310.1|9314|9312|9304.4|9302.5|3613
1615550400000|2021-03-12 12:00:00|9312.4|9310|9293.7|9291.3|9314.9|9312.6|9293.1|9290.7|3570
1615554000000|2021-03-12 13:00:00|9293.8|9291.4|9311.6|9309.2|9313.9|9311.5|9292.7|9290.6|4720
1615557600000|2021-03-12 14:00:00|9311.7|9309.3|9306.2|9303.8|9319.3|9316.9|9296.8|9295.1|5944
1615561200000|2021-03-12 15:00:00|9306.3|9303.9|9293.1|9290.7|9326.4|9324.4|9288.3|9286.7|6652
1615564800000|2021-03-12 16:00:00|9293.2|9290.8|9281.5|9280|9296.3|9294.3|9278.8|9277|5342
1615568400000|2021-03-12 17:00:00|9281.4|9279.9|9290.1|9288.6|9291.4|9289.4|9279.4|9277.6|4054
1615572000000|2021-03-12 18:00:00|9290.3|9288.8|9287.9|9286.4|9291.2|9289.7|9285.6|9283.8|2734
1615575600000|2021-03-12 19:00:00|9287.8|9286.3|9297.9|9295.5|9298.1|9296.5|9286.4|9284.4|2334
1615579200000|2021-03-12 20:00:00|9297.4|9295.9|9288|9286.5|9299.7|9297.9|9287.5|9285.6|2404
1615582800000|2021-03-12 21:00:00|9288.8|9286.4|9297|9294.6|9299.7|9295.3|9288.1|9285.8|2450
1615755600000|2021-03-14 21:00:00|9291.4|9286.4|9295|9290|9297.7|9292.7|9288.3|9283.3|1380
1615759200000|2021-03-14 22:00:00|9295.1|9290.1|9296.2|9291.2|9301.9|9296.9|9287|9282|5200
1615762800000|2021-03-14 23:00:00|9296.8|9291.8|9295.8|9293.4|9298.4|9296|9292.3|9289.2|3401
1615766400000|2021-03-15 00:00:00|9295.9|9293.5|9289.9|9287.5|9295.9|9293.5|9286.8|9284.6|2724
1615770000000|2021-03-15 01:00:00|9290|9287.6|9288.7|9286.3|9290.7|9288.6|9277.5|9275.1|3256
1615773600000|2021-03-15 02:00:00|9288.8|9286.4|9294.6|9292.2|9299.4|9297.3|9285|9282.6|2696
1615777200000|2021-03-15 03:00:00|9294.7|9292.3|9292.1|9289.7|9296|9293.6|9290.4|9288.7|2174
1615780800000|2021-03-15 04:00:00|9292.2|9289.8|9298.1|9296.6|9299|9297.2|9291.9|9289.6|1798
1615784400000|2021-03-15 05:00:00|9298.6|9296.2|9306.8|9304.4|9308.9|9306.9|9295.6|9293.7|2934
1615788000000|2021-03-15 06:00:00|9307.4|9305|9303.3|9300.9|9313.1|9310.7|9302.7|9300.4|3229
1615791600000|2021-03-15 07:00:00|9303.2|9300.8|9310.2|9307.8|9313.9|9311.8|9302.1|9300.1|4001
1615795200000|2021-03-15 08:00:00|9310.1|9307.7|9296.2|9293.8|9310.1|9307.7|9289.6|9287.2|4872
1615798800000|2021-03-15 09:00:00|9296.3|9293.9|9294.9|9292.5|9306.1|9304.2|9291|9288.6|4005
1615802400000|2021-03-15 10:00:00|9295|9292.6|9288.6|9286.2|9300.4|9298.6|9287.8|9285.9|3038
1615806000000|2021-03-15 11:00:00|9288.7|9286.3|9293.9|9291.5|9295.4|9293.4|9278.5|9276.4|3450
1615809600000|2021-03-15 12:00:00|9294.3|9291.9|9298|9295.6|9300.4|9298.4|9288.3|9286|4431
1615813200000|2021-03-15 13:00:00|9297.9|9295.5|9296.8|9294.4|9301.1|9299.6|9287.8|9286|4587
1615816800000|2021-03-15 14:00:00|9296.9|9294.5|9288.8|9286.4|9298|9296.1|9287.2|9285.2|4770
1615820400000|2021-03-15 15:00:00|9288.9|9286.5|9285.3|9282.9|9298.3|9296.3|9279.9|9278.1|5253
1615824000000|2021-03-15 16:00:00|9285.5|9283.1|9278.2|9276.7|9285.6|9283.5|9267.6|9265.5|4600
1615827600000|2021-03-15 17:00:00|9278.9|9276.5|9284.4|9282|9286.2|9283.8|9277.3|9275.6|3106
1615831200000|2021-03-15 18:00:00|9284.5|9282.1|9282.1|9280.6|9284.5|9282.6|9277.7|9276.1|2355
1615834800000|2021-03-15 19:00:00|9282|9280.5|9275|9272.6|9284.9|9283|9274.6|9272.6|2398
1615838400000|2021-03-15 20:00:00|9274.4|9272.9|9279.3|9274.3|9280.4|9275.4|9272|9270.2|1256
1615842000000|2021-03-15 21:00:00|9278.5|9273.5|9277.9|9272.9|9289.9|9284.9|9273.7|9268.7|1844
1615845600000|2021-03-15 22:00:00|9277.8|9272.8|9278.8|9276.4|9279.8|9276.6|9275.6|9271.9|1411
1615849200000|2021-03-15 23:00:00|9278.5|9276.1|9278.3|9275.9|9279.8|9277.7|9276.9|9274.5|1045
1615852800000|2021-03-16 00:00:00|9278.2|9275.8|9279.2|9276.8|9280.5|9278.4|9274.3|9272.3|1803
1615856400000|2021-03-16 01:00:00|9279.3|9276.9|9275.4|9273|9279.4|9277.3|9272.4|9270|2103
1615860000000|2021-03-16 02:00:00|9275.3|9272.9|9277.6|9275.2|9278.2|9276.2|9272.9|9271|2455
1615863600000|2021-03-16 03:00:00|9277.7|9275.3|9267.2|9264.8|9277.7|9275.5|9265.8|9263.4|2483
1615867200000|2021-03-16 04:00:00|9267.1|9264.7|9265.8|9263.4|9267.5|9265.4|9263.6|9261.4|1712
1615870800000|2021-03-16 05:00:00|9265.9|9263.5|9268.3|9265.9|9268.9|9267|9265.4|9263.5|1808
1615874400000|2021-03-16 06:00:00|9268.4|9266|9271.6|9269.2|9272.8|9270.7|9266.5|9264.3|2466
1615878000000|2021-03-16 07:00:00|9271.1|9269.6|9286|9283.6|9286.4|9284.5|9271.1|9269.2|3503
1615881600000|2021-03-16 08:00:00|9285.9|9283.5|9277.7|9275.3|9288.4|9286|9274.5|9272.6|4061
1615885200000|2021-03-16 09:00:00|9277.8|9275.4|9278|9275.6|9288.5|9286.5|9274.8|9272.7|3592
1615888800000|2021-03-16 10:00:00|9277.9|9275.5|9249|9246.6|9279.1|9277|9244.5|9242.1|3734
1615892400000|2021-03-16 11:00:00|9249.1|9246.7|9253.7|9252.2|9255.7|9253.9|9245.2|9243.2|3339
1615896000000|2021-03-16 12:00:00|9253.6|9252.1|9261.3|9259.8|9271.3|9269.3|9246.7|9244.9|5675
1615899600000|2021-03-16 13:00:00|9261.2|9259.7|9260.2|9257.8|9267.9|9265.9|9248.6|9247.1|7339
1615903200000|2021-03-16 14:00:00|9260|9257.6|9258.6|9256.2|9262.7|9260.9|9255.6|9253.8|4630
1615906800000|2021-03-16 15:00:00|9258.4|9256|9261.4|9259.9|9272.7|9270.3|9257.3|9255.3|4841
1615910400000|2021-03-16 16:00:00|9261.2|9259.7|9264.8|9263.3|9266.3|9264.3|9258.8|9256.4|3724
1615914000000|2021-03-16 17:00:00|9264.7|9263.2|9256.5|9255|9265.3|9263.4|9250.1|9248.2|4897
1615917600000|2021-03-16 18:00:00|9256.4|9254.9|9253.3|9250.9|9256.7|9255.2|9249.3|9247.4|2935
1615921200000|2021-03-16 19:00:00|9253.4|9251|9249.2|9246.8|9253.4|9251|9243.4|9241.4|2829
1615924800000|2021-03-16 20:00:00|9249.3|9246.9|9249.1|9245.5|9250.2|9248.2|9246.8|9244.1|1809
1615928400000|2021-03-16 21:00:00|9248.8|9244.8|9253.9|9248.9|9258.1|9253.1|9248.6|9244.1|2218
1615932000000|2021-03-16 22:00:00|9254.3|9249.3|9249.6|9247.2|9255.3|9250.3|9246.9|9243.7|1646
1615935600000|2021-03-16 23:00:00|9249.7|9247.3|9251.4|9249|9253|9250.6|9247.3|9244.9|1200
1615939200000|2021-03-17 00:00:00|9251.3|9248.9|9256.7|9254.3|9259.1|9256.7|9249.2|9247.3|2196
1615942800000|2021-03-17 01:00:00|9256.8|9254.4|9261.9|9259.5|9264.5|9262.6|9255.4|9253.4|2451
1615946400000|2021-03-17 02:00:00|9262|9259.6|9259.7|9257.3|9264.4|9262.7|9258.6|9256.7|1620
1615950000000|2021-03-17 03:00:00|9259.6|9257.2|9258.8|9256.4|9260.4|9258.4|9257.5|9255.7|1314
1615953600000|2021-03-17 04:00:00|9258.9|9256.5|9257.6|9255.2|9259.9|9257.8|9256.8|9254.6|1159
1615957200000|2021-03-17 05:00:00|9257.7|9255.3|9261.1|9258.7|9261.9|9259.9|9255.9|9254|1453
1615960800000|2021-03-17 06:00:00|9261.2|9258.8|9256.7|9254.3|9261.9|9259.9|9254.7|9252.7|1791
1615964400000|2021-03-17 07:00:00|9256.8|9254.4|9269.9|9267.5|9270.2|9267.9|9256.7|9254.3|2650
1615968000000|2021-03-17 08:00:00|9269.8|9267.4|9271.4|9269|9281.5|9279.1|9267|9264.6|3290
1615971600000|2021-03-17 09:00:00|9270.3|9268.8|9264.2|9261.8|9272.8|9270.9|9256.4|9254.3|3344
1615975200000|2021-03-17 10:00:00|9264.4|9262|9267.2|9264.8|9267.3|9264.9|9255.5|9253.1|2803
1615978800000|2021-03-17 11:00:00|9267.3|9264.9|9284.1|9281.7|9285.8|9283.6|9265.7|9263.6|3948
1615982400000|2021-03-17 12:00:00|9284.2|9281.8|9278.6|9276.2|9297.4|9295.4|9277.3|9274.9|4684
1615986000000|2021-03-17 13:00:00|9278.9|9276.5|9286.3|9284.8|9287.2|9285.2|9272.6|9270.5|4019
1615989600000|2021-03-17 14:00:00|9286.8|9284.4|9288.1|9285.7|9290|9288|9275.1|9273.1|3904
1615993200000|2021-03-17 15:00:00|9288.2|9285.8|9278.2|9275.8|9290.8|9288.6|9267.9|9265.5|4394
1615996800000|2021-03-17 16:00:00|9278.1|9275.7|9280.9|9278.5|9285.2|9283.2|9276.9|9274.6|3441
1616000400000|2021-03-17 17:00:00|9280.7|9278.3|9276.6|9271.6|9284|9282|9274.9|9270.2|3215
1616004000000|2021-03-17 18:00:00|9276.7|9271.7|9223.9|9221.5|9276.7|9271.7|9219.2|9216.8|12882
1616007600000|2021-03-17 19:00:00|9224|9221.6|9227.7|9225.3|9229.2|9226.8|9214.8|9212.4|6682
1616011200000|2021-03-17 20:00:00|9227.8|9225.4|9228.2|9225.4|9229.6|9226.7|9222|9219.6|1979
1616014800000|2021-03-17 21:00:00|9228.1|9225.1|9226.8|9221.8|9229.1|9225.5|9224.5|9221.6|965
1616018400000|2021-03-17 22:00:00|9226.7|9221.7|9226.2|9223.8|9229.5|9227|9222.4|9219.5|2944
1616022000000|2021-03-17 23:00:00|9226.1|9223.7|9223.6|9221.2|9226.8|9224.4|9221|9218.6|1752
1616025600000|2021-03-18 00:00:00|9223.7|9221.3|9225.6|9223.2|9227.6|9225.2|9220.3|9217.9|3096
1616029200000|2021-03-18 01:00:00|9225.5|9223.1|9239.4|9237|9241.6|9239.2|9224.2|9221.8|2751
1616032800000|2021-03-18 02:00:00|9239.3|9236.9|9237.9|9235.5|9244.1|9242.1|9237.4|9235.3|2046
1616036400000|2021-03-18 03:00:00|9238|9235.6|9238.2|9235.8|9238.8|9236.4|9231|9228.6|3913
1616040000000|2021-03-18 04:00:00|9238.1|9235.7|9240.5|9238.1|9242.5|9240.1|9235.6|9233.7|2345
1616043600000|2021-03-18 05:00:00|9240.4|9238|9235.9|9233.5|9241.7|9239.3|9232.8|9231|2285
1616047200000|2021-03-18 06:00:00|9235.8|9233.4|9225.3|9222.9|9235.9|9233.5|9224.2|9222.1|2771
1616050800000|2021-03-18 07:00:00|9225.2|9222.8|9261.7|9259.3|9272.1|9269.7|9220.4|9218|7359
1616054400000|2021-03-18 08:00:00|9261.8|9259.4|9236.2|9233.8|9266|9264.1|9233.2|9230.8|5881
1616058000000|2021-03-18 09:00:00|9236.3|9233.9|9253.2|9250.8|9258.8|9256.4|9235.9|9233.5|4909
1616061600000|2021-03-18 10:00:00|9252.7|9251.2|9262.9|9260.5|9264.3|9262.2|9250.9|9248.9|4037
1616065200000|2021-03-18 11:00:00|9262.3|9260.8|9276.2|9273.8|9279.9|9277.7|9255.3|9252.9|4690
1616068800000|2021-03-18 12:00:00|9276.1|9273.7|9282.3|9279.9|9291.7|9289.3|9269.3|9267.1|6643
1616072400000|2021-03-18 13:00:00|9282.4|9280|9297.6|9295.2|9298.9|9296.5|9280.4|9278|5449
1616076000000|2021-03-18 14:00:00|9297.3|9295.8|9294.3|9291.9|9306.8|9304.4|9287.8|9285.8|6704
1616079600000|2021-03-18 15:00:00|9294.2|9291.8|9283|9280.6|9297.1|9295.4|9281|9279|5633
1616083200000|2021-03-18 16:00:00|9283.2|9280.8|9292.1|9289.7|9293.7|9291.5|9271.3|9269.4|5687
1616086800000|2021-03-18 17:00:00|9291.7|9290.2|9271.3|9269.8|9293.7|9292|9268.7|9266.8|4420
1616090400000|2021-03-18 18:00:00|9271.2|9269.7|9285.9|9283.5|9288.6|9286.4|9270.9|9269.2|4348
1616094000000|2021-03-18 19:00:00|9285.4|9283.9|9285.4|9283.9|9287|9284.8|9276.9|9275.1|4732
1616097600000|2021-03-18 20:00:00|9285.3|9283.8|9273.3|9268.3|9285.4|9283.8|9273.3|9268.3|1928
1616101200000|2021-03-18 21:00:00|9273|9268|9278.6|9273.6|9279.5|9276.4|9269.8|9264.8|1764
1616104800000|2021-03-18 22:00:00|9278.3|9273.3|9276.6|9274.2|9279.1|9274.8|9272.9|9270.5|1847
1616108400000|2021-03-18 23:00:00|9276.7|9274.3|9275.1|9272.7|9278.6|9276.2|9274.1|9271.7|1275
1616112000000|2021-03-19 00:00:00|9275.2|9272.8|9282|9280.5|9285.6|9283.2|9275|9272.6|2425
1616115600000|2021-03-19 01:00:00|9281.9|9280.4|9280.6|9278.2|9286.5|9284.4|9279.1|9277.2|2862
1616119200000|2021-03-19 02:00:00|9280.7|9278.3|9281.4|9279|9285.6|9283.5|9279.5|9277.4|2157
1616122800000|2021-03-19 03:00:00|9281.1|9279.6|9273.1|9270.7|9283.3|9280.9|9272.6|9270.6|3208
1616126400000|2021-03-19 04:00:00|9273.3|9270.9|9272.6|9270.2|9273.9|9271.6|9267.8|9265.6|2325
1616130000000|2021-03-19 05:00:00|9272.7|9270.3|9272.3|9270.8|9278.3|9275.9|9271.4|9269.2|1744
1616133600000|2021-03-19 06:00:00|9272.2|9270.7|9264.8|9262.4|9275.2|9273|9262.6|9260.2|3104
1616137200000|2021-03-19 07:00:00|9264.7|9262.3|9258.1|9256.6|9272|9269.7|9252.6|9250.2|3944
1616140800000|2021-03-19 08:00:00|9258.2|9256.7|9272.4|9270|9276.3|9274.3|9254.7|9252.3|4198
1616144400000|2021-03-19 09:00:00|9272.5|9270.1|9295.1|9292.7|9296.6|9294.3|9269.6|9267.8|4574
1616148000000|2021-03-19 10:00:00|9295.2|9292.8|9287.1|9284.7|9300.1|9297.7|9283.8|9281.8|3468
1616151600000|2021-03-19 11:00:00|9287|9284.6|9282.5|9280.1|9288.9|9286.9|9271.9|9269.8|3073
1616155200000|2021-03-19 12:00:00|9282.4|9280|9297.6|9295.2|9305.7|9303.5|9280|9278.5|4758
1616158800000|2021-03-19 13:00:00|9297.5|9295.1|9311.9|9309.5|9320.9|9319.4|9293.2|9290.8|8690
1616162400000|2021-03-19 14:00:00|9312.1|9309.7|9309.4|9307.9|9316.5|9314.2|9301|9299|5790
1616166000000|2021-03-19 15:00:00|9309.3|9307.8|9302.2|9299.8|9315.9|9313.6|9296.1|9293.9|5832
1616169600000|2021-03-19 16:00:00|9302.3|9299.9|9299.2|9297.7|9309.8|9308|9294.2|9292.7|4563
1616173200000|2021-03-19 17:00:00|9299.1|9297.6|9293.3|9291.8|9300.3|9298.8|9291.5|9290|2320
1616176800000|2021-03-19 18:00:00|9293.2|9291.7|9291.8|9290.3|9295.5|9293.7|9289.1|9287.6|2149
1616180400000|2021-03-19 19:00:00|9291.9|9290.4|9294.2|9292.7|9297.5|9295.4|9290.8|9289.3|1932
1616184000000|2021-03-19 20:00:00|9294.6|9293.1|9293.3|9290.9|9297.9|9295.5|9292.3|9288.8|1883
1616360400000|2021-03-21 21:00:00|9310.5|9299.5|9308.4|9298.4|9320.6|9309.6|9301|9290|1421
1616364000000|2021-03-21 22:00:00|9306.3|9296.3|9299.8|9297.4|9309.6|9302.1|9293.8|9290.1|3746
1616367600000|2021-03-21 23:00:00|9299.7|9297.3|9301.5|9299.1|9303.5|9301.6|9298|9295.6|1491
1616371200000|2021-03-22 00:00:00|9301.6|9299.2|9301.5|9299.1|9301.7|9299.5|9293.2|9291.2|1928
1616374800000|2021-03-22 01:00:00|9301.1|9299.6|9300.6|9298.2|9309.5|9307.1|9298.3|9295.9|2839
1616378400000|2021-03-22 02:00:00|9300.7|9298.3|9294.6|9292.2|9301.6|9299.2|9293.7|9291.6|1990
1616382000000|2021-03-22 03:00:00|9294.7|9292.3|9293.2|9290.8|9295.4|9293.3|9289.5|9287.1|1687
1616385600000|2021-03-22 04:00:00|9293.4|9291|9294.6|9293.1|9295.6|9293.2|9290.7|9288.5|1430
1616389200000|2021-03-22 05:00:00|9294.5|9293|9299.9|9297.5|9300|9297.6|9287.6|9285.2|2049
1616392800000|2021-03-22 06:00:00|9300|9297.6|9306.8|9304.4|9307.9|9305.8|9296.4|9294|3208
1616396400000|2021-03-22 07:00:00|9306.7|9304.3|9302.6|9300.2|9310.9|9308.5|9300.8|9298.4|4339
1616400000000|2021-03-22 08:00:00|9302.5|9300.1|9271|9268.6|9310.3|9308.2|9267.7|9265.6|5641
1616403600000|2021-03-22 09:00:00|9270.3|9268.8|9270.2|9268.7|9282.4|9280.5|9268.3|9266.5|4175
1616407200000|2021-03-22 10:00:00|9270.1|9268.6|9268|9265.6|9270.7|9268.6|9260.2|9258.1|3705
1616410800000|2021-03-22 11:00:00|9268.1|9265.7|9250|9248.5|9268.2|9265.8|9245.8|9243.7|4023
1616414400000|2021-03-22 12:00:00|9249.9|9248.4|9252.6|9251.1|9257.5|9255.7|9245.7|9244.2|4470
1616418000000|2021-03-22 13:00:00|9252.7|9251.2|9262.4|9260|9262.5|9260.2|9241.7|9240.1|4227
1616421600000|2021-03-22 14:00:00|9262.1|9259.7|9248.6|9247.1|9263.1|9260.9|9242.6|9240.5|5554
1616425200000|2021-03-22 15:00:00|9248.7|9247.2|9232.4|9230.9|9251.2|9249.7|9223.3|9221.8|5402
1616428800000|2021-03-22 16:00:00|9232.3|9230.8|9232.3|9230.8|9238.3|9236.4|9229.3|9227.5|3440
1616432400000|2021-03-22 17:00:00|9232.4|9230.9|9233.7|9232.2|9236.6|9235.1|9225.7|9223.9|2645
1616436000000|2021-03-22 18:00:00|9233.6|9232.1|9235.1|9233.6|9237.4|9235.6|9232.5|9230.9|1650
1616439600000|2021-03-22 19:00:00|9235.2|9233.7|9238.1|9236.6|9241.1|9239.3|9235.2|9233.7|1685
1616443200000|2021-03-22 20:00:00|9238|9236.5|9234.3|9231.9|9240.9|9239.1|9232.3|9230.3|2033
1616446800000|2021-03-22 21:00:00|9234.2|9231.8|9230.9|9225.9|9234.7|9231.8|9230.8|9225.8|1133
1616450400000|2021-03-22 22:00:00|9232.6|9227.6|9234.2|9231.8|9238.9|9236.5|9232.6|9227.6|2126
1616454000000|2021-03-22 23:00:00|9234.3|9231.9|9235.5|9233.1|9238.9|9236.7|9234|9231.6|1370
1616457600000|2021-03-23 00:00:00|9235.4|9233|9244.2|9241.8|9246.6|9244.6|9233.8|9231.7|2403
1616461200000|2021-03-23 01:00:00|9244.3|9241.9|9243.9|9241.5|9247.3|9245.1|9241.9|9240|2419
1616464800000|2021-03-23 02:00:00|9243.8|9241.4|9243.8|9241.4|9246.8|9244.6|9240|9238.2|2667
1616468400000|2021-03-23 03:00:00|9243.7|9241.3|9240.5|9238.1|9246.7|9244.7|9239.7|9237.9|1949
1616472000000|2021-03-23 04:00:00|9240.6|9238.2|9246.5|9244.1|9246.5|9244.5|9239.8|9237.7|1773
1616475600000|2021-03-23 05:00:00|9246.4|9244|9246|9243.6|9250.6|9248.6|9243.7|9241.6|2046
1616479200000|2021-03-23 06:00:00|9246.1|9243.7|9247.7|9245.3|9250.2|9247.9|9244.8|9242.8|2383
1616482800000|2021-03-23 07:00:00|9247.5|9245.1|9282.2|9279.8|9285.8|9284.1|9240.4|9238.5|4139
1616486400000|2021-03-23 08:00:00|9282.1|9279.7|9287.5|9285.1|9291.4|9289.6|9275.8|9273.8|6005
1616490000000|2021-03-23 09:00:00|9287.1|9285.6|9291.2|9288.8|9294.2|9291.9|9282.4|9280.6|4071
1616493600000|2021-03-23 10:00:00|9291.1|9288.7|9295.6|9293.2|9300.6|9298.2|9284.3|9282.1|5017
1616497200000|2021-03-23 11:00:00|9295.5|9293.1|9298.2|9295.8|9301.8|9299.9|9294.6|9292.3|3824
1616500800000|2021-03-23 12:00:00|9298.3|9295.9|9306|9303.6|9308.8|9307.3|9297.8|9295.6|3992
1616504400000|2021-03-23 13:00:00|9306.1|9303.7|9324.6|9322.2|9324.9|9322.8|9304.4|9302.2|4938
1616508000000|2021-03-23 14:00:00|9324.4|9322|9326|9324.5|9333.7|9331.7|9323.7|9322|5578
1616511600000|2021-03-23 15:00:00|9326.1|9324.6|9328.8|9326.4|9337|9335.5|9324.8|9323.3|4487
1616515200000|2021-03-23 16:00:00|9328.7|9326.3|9333.6|9331.2|9336|9334|9328.4|9326.3|4519
1616518800000|2021-03-23 17:00:00|9333.3|9331.8|9339.3|9336.9|9339.5|9337.1|9329.3|9327.5|3802
1616522400000|2021-03-23 18:00:00|9339.4|9337|9339.5|9338|9341.1|9339.6|9334.3|9332.3|3176
1616526000000|2021-03-23 19:00:00|9339.6|9338.1|9342.5|9340.1|9345.9|9343.7|9332.6|9330.5|3772
1616529600000|2021-03-23 20:00:00|9342.6|9340.2|9341.2|9338.4|9348.4|9346|9339.8|9336.5|2209
1616533200000|2021-03-23 21:00:00|9341.3|9338.3|9340.1|9337|9342|9338.4|9339|9334.5|1388
1616536800000|2021-03-23 22:00:00|9340.3|9337.1|9341.5|9339.1|9342.2|9339.8|9338.2|9335.2|1749
1616540400000|2021-03-23 23:00:00|9341.9|9338.8|9346|9343.6|9348.8|9346.4|9341.5|9338.8|1948
1616544000000|2021-03-24 00:00:00|9346.1|9343.7|9344.7|9342.3|9347.4|9345.3|9342.4|9340|2421
1616547600000|2021-03-24 01:00:00|9344.3|9341.9|9340.6|9339.1|9347.6|9345.2|9339.7|9337.8|2674
1616551200000|2021-03-24 02:00:00|9340.7|9339.2|9342.6|9340.2|9345.2|9343.3|9338.6|9336.2|2641
1616554800000|2021-03-24 03:00:00|9342.8|9340.4|9340.8|9338.4|9344.4|9342.3|9338.7|9336.7|2313
1616558400000|2021-03-24 04:00:00|9340.7|9338.3|9344.8|9342.4|9347.8|9345.8|9340.2|9338.1|2148
1616562000000|2021-03-24 05:00:00|9344.9|9342.5|9345.9|9343.5|9347.1|9345.1|9343.3|9340.9|2498
1616565600000|2021-03-24 06:00:00|9346|9343.6|9343.7|9341.3|9350.5|9348.3|9342.1|9340.1|2555
1616569200000|2021-03-24 07:00:00|9343.9|9341.5|9362.5|9360.1|9365.6|9363.6|9343.9|9341.5|4182
1616572800000|2021-03-24 08:00:00|9362.6|9360.2|9352.6|9350.2|9370.9|9369.1|9351.7|9349.3|5491
1616576400000|2021-03-24 09:00:00|9352.7|9350.3|9349.4|9347|9359.4|9357.7|9346|9344.1|4294
1616580000000|2021-03-24 10:00:00|9349.3|9346.9|9362.1|9359.7|9362.6|9360.6|9349.3|9346.9|3686
1616583600000|2021-03-24 11:00:00|9362.2|9359.8|9353.6|9351.2|9362.4|9360.3|9348.8|9346.8|3079
1616587200000|2021-03-24 12:00:00|9353.7|9351.3|9353|9350.6|9356.7|9354.7|9345.1|9343.3|3204
1616590800000|2021-03-24 13:00:00|9352.9|9350.5|9364.9|9362.5|9370|9367.9|9352.9|9350.5|4843
1616594400000|2021-03-24 14:00:00|9365|9362.6|9362.4|9360|9366.6|9364.8|9359.2|9357.3|4842
1616598000000|2021-03-24 15:00:00|9361.7|9360.2|9355.5|9354|9365|9363.2|9353|9351.2|4275
1616601600000|2021-03-24 16:00:00|9355.9|9353.5|9361.2|9359.7|9362.2|9360.7|9347.6|9345.6|4343
1616605200000|2021-03-24 17:00:00|9361.1|9359.6|9352.1|9350.6|9364.7|9362.8|9351.4|9349.5|3287
1616608800000|2021-03-24 18:00:00|9352.6|9350.2|9355.5|9354|9355.9|9354|9349.2|9347.7|3750
1616612400000|2021-03-24 19:00:00|9355.4|9353.9|9356|9354.5|9357|9355.1|9351.3|9349.4|2811
1616616000000|2021-03-24 20:00:00|9356.1|9354.6|9357.7|9355.3|9359|9357.1|9353.4|9351.4|2018
1616619600000|2021-03-24 21:00:00|9357.9|9355.5|9357.3|9352.3|9359.3|9356.3|9356.5|9351.5|1143
1616623200000|2021-03-24 22:00:00|9357.9|9352.9|9360.8|9358.4|9365|9361.1|9356.9|9352.4|2722
1616626800000|2021-03-24 23:00:00|9361.3|9358.5|9361.5|9359.1|9361.8|9359.7|9356.9|9354.5|1599
1616630400000|2021-03-25 00:00:00|9361.4|9359|9356.8|9355.3|9362|9360|9356.8|9355|1893
1616634000000|2021-03-25 01:00:00|9356.7|9355.2|9360.6|9358.2|9367.2|9364.8|9356.7|9354.8|2965
1616637600000|2021-03-25 02:00:00|9360.4|9358|9354.5|9352.1|9361|9358.8|9353.5|9351.1|2772
1616641200000|2021-03-25 03:00:00|9354.4|9352|9355.8|9353.4|9356.9|9355.1|9352.1|9349.9|2196
1616644800000|2021-03-25 04:00:00|9355.9|9353.5|9356.9|9354.5|9359.6|9357.2|9355.1|9353.1|1927
1616648400000|2021-03-25 05:00:00|9357|9354.6|9357.8|9355.4|9358.1|9355.7|9354|9352.1|1850
1616652000000|2021-03-25 06:00:00|9357.9|9355.5|9360.2|9357.8|9363.5|9361.4|9357.4|9355|2488
1616655600000|2021-03-25 07:00:00|9360|9357.6|9370.2|9367.8|9371|9368.9|9358.5|9356.5|3434
1616659200000|2021-03-25 08:00:00|9369.8|9368.3|9371|9368.6|9377.3|9375|9362|9359.8|4364
1616662800000|2021-03-25 09:00:00|9370.9|9368.5|9359.7|9357.3|9373.1|9371.1|9357.9|9355.5|3249
1616666400000|2021-03-25 10:00:00|9359.6|9357.2|9356.1|9353.7|9360.4|9358.3|9351.5|9349.7|3312
1616670000000|2021-03-25 11:00:00|9356.2|9353.8|9356.8|9354.4|9358.1|9356|9351.2|9349.2|3479
1616673600000|2021-03-25 12:00:00|9356.9|9354.5|9364|9361.6|9368.8|9366.4|9354.2|9352.7|4394
1616677200000|2021-03-25 13:00:00|9364.1|9361.7|9355.4|9353|9364.3|9361.9|9350.3|9348.5|5384
1616680800000|2021-03-25 14:00:00|9355.5|9353.1|9374.2|9371.8|9389.5|9387.6|9352.2|9350.3|7120
1616684400000|2021-03-25 15:00:00|9374|9372.5|9394.1|9392.6|9397.3|9395.4|9373.8|9371.9|5821
1616688000000|2021-03-25 16:00:00|9394.2|9392.7|9397.8|9395.4|9398|9396.2|9386.3|9384.3|4646
1616691600000|2021-03-25 17:00:00|9397.3|9395.8|9391.9|9390.4|9400.6|9398.7|9388.4|9386.9|4893
1616695200000|2021-03-25 18:00:00|9392|9390.5|9392.5|9391|9395.7|9394|9388.1|9386.3|3553
1616698800000|2021-03-25 19:00:00|9392.4|9390.9|9398|9396.5|9400.1|9398.6|9390.9|9388.9|3321
1616702400000|2021-03-25 20:00:00|9397.9|9396.4|9401.2|9398.8|9404.7|9401.4|9397|9395|1743
1616706000000|2021-03-25 21:00:00|9401.1|9396.1|9402.3|9397.3|9403.4|9399.4|9393.9|9388.9|3362
1616709600000|2021-03-25 22:00:00|9401.6|9396.6|9397.6|9395.2|9402.2|9398.3|9397.2|9392.9|2884
1616713200000|2021-03-25 23:00:00|9397.5|9395.1|9397.3|9394.9|9400.6|9398.2|9395.7|9393.6|1756
1616716800000|2021-03-26 00:00:00|9397.2|9394.8|9396.2|9393.8|9400.1|9397.7|9394.5|9392.1|2200
1616720400000|2021-03-26 01:00:00|9396.4|9394|9395.4|9393|9398.1|9395.7|9393.5|9391.1|2386
1616724000000|2021-03-26 02:00:00|9395.2|9392.8|9400.6|9398.2|9401.8|9399.9|9394.8|9392.7|2040
1616727600000|2021-03-26 03:00:00|9400.5|9398.1|9399.8|9397.4|9401.8|9400.1|9399.4|9397.3|1532
1616731200000|2021-03-26 04:00:00|9399.7|9397.3|9402.5|9400.1|9403.6|9401.5|9399.7|9397.3|1648
1616734800000|2021-03-26 05:00:00|9402.4|9400|9398.5|9397|9402.5|9400.1|9396.7|9394.6|1859
1616738400000|2021-03-26 06:00:00|9398.4|9396.9|9402.5|9400.1|9403.1|9401.1|9398.2|9395.8|2231
1616742000000|2021-03-26 07:00:00|9402.7|9400.3|9408.7|9406.3|9411.5|9410|9402.5|9400.1|3180
1616745600000|2021-03-26 08:00:00|9408.4|9406.9|9407.8|9405.4|9418.8|9416.7|9400|9397.6|3511
1616749200000|2021-03-26 09:00:00|9406.4|9404|9402.1|9399.7|9412.8|9410.4|9392.6|9390.2|3843
1616752800000|2021-03-26 10:00:00|9402|9399.6|9405.9|9403.5|9407.7|9405.7|9397.4|9395.4|3596
1616756400000|2021-03-26 11:00:00|9405.8|9403.4|9412.3|9409.9|9415.8|9414.1|9405|9402.8|2978
1616760000000|2021-03-26 12:00:00|9412.4|9410|9415.2|9412.8|9419.1|9417.4|9406.7|9405.1|3779
1616763600000|2021-03-26 13:00:00|9415.4|9413|9409.4|9407|9416|9414.1|9405.5|9403.5|4185
1616767200000|2021-03-26 14:00:00|9409.3|9406.9|9405.9|9404.4|9412.8|9411|9404.9|9403.1|4271
1616770800000|2021-03-26 15:00:00|9405.8|9404.3|9399.9|9398.4|9408.3|9406.4|9389.8|9388.1|5263
1616774400000|2021-03-26 16:00:00|9400.2|9397.8|9394.5|9392.1|9401.4|9399.5|9391.7|9389.7|3866
1616778000000|2021-03-26 17:00:00|9394.2|9392.7|9396.8|9395.3|9397.9|9396.2|9389.4|9387.4|2579
1616781600000|2021-03-26 18:00:00|9396.7|9395.2|9392.1|9390.6|9400.7|9398.7|9388.5|9386.8|3444
1616785200000|2021-03-26 19:00:00|9392|9390.5|9385.2|9383.7|9392.5|9390.6|9384.3|9382.4|3238
1616788800000|2021-03-26 20:00:00|9385.3|9383.8|9392|9389.6|9399.6|9394.6|9383.8|9381.4|2331
1616965200000|2021-03-28 21:00:00|9400.1|9389.1|9393.8|9388.8|9401.2|9392.8|9391.1|9381.1|944
1616968800000|2021-03-28 22:00:00|9392.2|9387.2|9393.6|9390.2|9401.3|9396.3|9389.7|9385.8|3006
1616972400000|2021-03-28 23:00:00|9393|9390.3|9397.2|9394.8|9398.6|9396.6|9392.3|9389.9|1428
1616976000000|2021-03-29 00:00:00|9397.1|9394.7|9400.9|9399.4|9402.6|9400.2|9394.3|9391.9|2416
1616979600000|2021-03-29 01:00:00|9401.3|9398.9|9400.3|9397.9|9404.1|9402.1|9396.4|9394.4|2512
1616983200000|2021-03-29 02:00:00|9400.4|9398|9395.4|9393|9402.2|9399.8|9395.1|9393|2157
1616986800000|2021-03-29 03:00:00|9395.5|9393.1|9395.9|9393.5|9398.1|9396.3|9394.7|9392.7|1834
1616990400000|2021-03-29 04:00:00|9396|9393.6|9400.2|9397.8|9400.7|9398.6|9394.5|9392.7|1572
1616994000000|2021-03-29 05:00:00|9400.1|9397.7|9397.2|9394.8|9400.3|9398|9394.5|9392.5|2519
1616997600000|2021-03-29 06:00:00|9397|9394.6|9394.6|9392.2|9401.8|9399.7|9392.1|9390.1|3454
1617001200000|2021-03-29 07:00:00|9394.7|9392.3|9379.9|9377.5|9396.1|9394.3|9373.3|9370.9|4303
1617004800000|2021-03-29 08:00:00|9380|9377.6|9385.5|9383.1|9387.5|9385.7|9371.5|9369.1|4959
1617008400000|2021-03-29 09:00:00|9385.4|9383|9389.8|9387.4|9390.2|9387.8|9378.5|9376.5|3571
1617012000000|2021-03-29 10:00:00|9389.6|9387.2|9400|9397.6|9400.8|9398.9|9385.6|9383.2|3156
1617015600000|2021-03-29 11:00:00|9399.9|9397.5|9401.1|9398.7|9405.9|9404|9397.6|9395.6|3202
1617019200000|2021-03-29 12:00:00|9401.2|9398.8|9399|9396.6|9405.1|9403.4|9392.5|9390.5|4305
1617022800000|2021-03-29 13:00:00|9399.1|9396.7|9390.9|9388.5|9400|9398.1|9381.8|9379.7|4294
1617026400000|2021-03-29 14:00:00|9391|9388.6|9389.1|9387.6|9395.2|9393.3|9380.3|9377.9|5193
1617030000000|2021-03-29 15:00:00|9389.4|9387|9382.7|9380.3|9394.4|9392.5|9375.8|9373.8|4307
1617033600000|2021-03-29 16:00:00|9382.3|9380.8|9381|9379.5|9383.1|9381.3|9379.4|9377.6|2638
1617037200000|2021-03-29 17:00:00|9381.1|9379.6|9390.5|9388.1|9391|9389|9377.7|9375.9|2303
1617040800000|2021-03-29 18:00:00|9390.6|9388.2|9393.5|9392|9394.9|9393|9387.3|9385.3|2536
1617044400000|2021-03-29 19:00:00|9393.4|9391.9|9392.6|9390.2|9394.1|9392.1|9388.4|9386.5|2047
1617048000000|2021-03-29 20:00:00|9392.5|9390.1|9395.2|9391.7|9398.6|9396.5|9392.2|9389.8|1452
1617051600000|2021-03-29 21:00:00|9395.5|9392.2|9394.9|9389.9|9396.9|9393|9380|9375|2471
1617055200000|2021-03-29 22:00:00|9394.8|9389.8|9391.1|9388.7|9396.1|9391.1|9388.3|9384.7|2284
1617058800000|2021-03-29 23:00:00|9391|9388.6|9391.6|9389.2|9392.4|9390|9388.2|9386.2|1118
1617062400000|2021-03-30 00:00:00|9391.5|9389.1|9392.8|9391.3|9396.2|9393.8|9389.6|9387.4|1995
1617066000000|2021-03-30 01:00:00|9392.9|9391.4|9392.3|9389.9|9397.9|9395.5|9391.7|9389.4|1959
1617069600000|2021-03-30 02:00:00|9393|9390.8|9395.9|9393.5|9397.5|9395.6|9392.8|9390.4|1912
1617073200000|2021-03-30 03:00:00|9396|9393.6|9396.2|9393.8|9397.4|9395.4|9391.6|9389.5|1541
1617076800000|2021-03-30 04:00:00|9396|9393.6|9396|9393.6|9398.6|9396.5|9394|9391.9|1361
1617080400000|2021-03-30 05:00:00|9396.1|9393.7|9399.7|9397.3|9399.8|9397.8|9394.5|9392.6|1151
1617084000000|2021-03-30 06:00:00|9400|9397.6|9410.9|9408.5|9415.9|9413.5|9397.4|9395.5|3215
1617087600000|2021-03-30 07:00:00|9410.6|9408.2|9422.3|9419.9|9424.5|9422.7|9404.5|9402.1|3821
1617091200000|2021-03-30 08:00:00|9422.4|9420|9422.3|9419.9|9425|9423|9415.8|9413.6|3378
1617094800000|2021-03-30 09:00:00|9421.5|9420|9422.9|9421.4|9426.9|9424.9|9415.8|9413.7|2382
1617098400000|2021-03-30 10:00:00|9423|9421.5|9420.8|9418.4|9427.2|9424.8|9416.5|9414.7|2549
1617102000000|2021-03-30 11:00:00|9420.6|9418.2|9420.3|9418.8|9427.5|9425.4|9418.5|9416.7|3117
1617105600000|2021-03-30 12:00:00|9420.5|9419|9421.6|9419.2|9425.3|9423.4|9415|9413.4|3985
1617109200000|2021-03-30 13:00:00|9421.7|9419.3|9430.4|9427.8|9438.8|9437.1|9412.4|9410.9|4581
1617112800000|2021-03-30 14:00:00|9430.6|9428.2|9433.9|9432.4|9440.1|9438.2|9423.3|9421.8|5898
1617116400000|2021-03-30 15:00:00|9434|9432.5|9429.3|9426.9|9436.4|9434.9|9427.7|9425.7|4485
1617120000000|2021-03-30 16:00:00|9428.8|9427.3|9424.3|9422.8|9430.9|9429.3|9418.4|9416.9|3153
1617123600000|2021-03-30 17:00:00|9424.4|9422.9|9421.8|9420.3|9424.8|9423.3|9419.6|9418.1|2260
1617127200000|2021-03-30 18:00:00|9421.7|9420.2|9422.7|9421.2|9424.3|9422.5|9418.9|9417.4|1780
1617130800000|2021-03-30 19:00:00|9422.6|9421.1|9422.7|9421.2|9424.9|9423.4|9418.9|9417.1|1536
1617134400000|2021-03-30 20:00:00|9422.6|9421.1|9424.4|9422|9426.6|9423.4|9419.9|9417.9|1405
1617138000000|2021-03-30 21:00:00|9425|9420|9425.2|9420.2|9427.4|9422.4|9420.8|9415.8|2438
1617141600000|2021-03-30 22:00:00|9425|9420|9423.2|9420.2|9425|9420.5|9418.7|9415.6|1824
1617145200000|2021-03-30 23:00:00|9422.5|9420.1|9419.8|9417.4|9425.2|9422.8|9418.3|9415.9|1266
1617148800000|2021-03-31 00:00:00|9419.7|9417.3|9428|9425.6|9433.1|9430.8|9418.2|9415.8|2690
1617152400000|2021-03-31 01:00:00|9428.2|9425.8|9431.2|9428.8|9435|9433.1|9425.1|9422.7|2112
1617156000000|2021-03-31 02:00:00|9431.3|9428.9|9440.4|9438|9440.7|9438.3|9430.9|9428.8|2254
1617159600000|2021-03-31 03:00:00|9440.5|9438.1|9441.5|9439.1|9443.4|9441.1|9439|9437|3175
1617163200000|2021-03-31 04:00:00|9441.4|9439|9442.1|9439.7|9443.8|9441.7|9439.3|9437.3|3561
1617166800000|2021-03-31 05:00:00|9441.8|9439.4|9440.2|9437.8|9442.3|9439.9|9437.3|9435.3|1737
1617170400000|2021-03-31 06:00:00|9440.8|9438.4|9428.4|9426|9448.4|9446.3|9427.4|9425.3|3684
1617174000000|2021-03-31 07:00:00|9428.2|9425.8|9424.3|9421.9|9432.6|9430.6|9416.7|9415.2|4334
1617177600000|2021-03-31 08:00:00|9424.2|9421.8|9420.7|9418.3|9425.5|9423.4|9415.2|9413.5|3965
1617181200000|2021-03-31 09:00:00|9420.6|9418.2|9428.1|9426.6|9429.5|9427.8|9418.9|9417.1|3569
1617184800000|2021-03-31 10:00:00|9428|9426.5|9432.7|9430.3|9436.4|9434.9|9427.3|9425.8|3107
1617188400000|2021-03-31 11:00:00|9432.9|9430.5|9439.7|9438.2|9442.5|9441|9429|9427.4|3498
1617192000000|2021-03-31 12:00:00|9440.2|9437.8|9440.4|9438.9|9443.7|9441.9|9433.4|9431.9|4466
1617195600000|2021-03-31 13:00:00|9440.5|9439|9416.2|9413.8|9442.8|9441.1|9414.7|9412.7|4947
1617199200000|2021-03-31 14:00:00|9416.1|9413.7|9410.6|9409.1|9416.5|9414.4|9404.5|9402.7|6661
1617202800000|2021-03-31 15:00:00|9410.7|9409.2|9420.1|9418.6|9429.2|9427|9410.4|9408.4|5898
1617206400000|2021-03-31 16:00:00|9420|9418.5|9421.1|9419.6|9422.8|9421.2|9410.4|9408.9|3990
1617210000000|2021-03-31 17:00:00|9421.2|9419.7|9443|9441.5|9443.9|9442|9420.5|9419|3181
1617213600000|2021-03-31 18:00:00|9442.5|9441|9456.6|9455.1|9458.6|9456.4|9441.6|9439.6|3084
1617217200000|2021-03-31 19:00:00|9456.5|9455|9451.5|9449.1|9460|9458|9451|9448.9|3202
1617220800000|2021-03-31 20:00:00|9451.6|9449.2|9437.3|9434.9|9457.8|9455.9|9436.9|9434.2|2318
1617224400000|2021-03-31 21:00:00|9436.7|9434.3|9437.5|9433.1|9447.5|9442.8|9435.1|9432.6|1878
1617228000000|2021-03-31 22:00:00|9437.3|9433.3|9441.5|9439.1|9444.1|9441.2|9437.2|9433.3|1809
1617231600000|2021-03-31 23:00:00|9441.3|9438.9|9440|9438.5|9444.2|9441.8|9439.8|9437.4|1411
1617235200000|2021-04-01 00:00:00|9440.1|9438.6|9447.8|9445.4|9450.2|9447.3|9438.9|9437|2996
1617238800000|2021-04-01 01:00:00|9447.7|9445.3|9444.6|9442.2|9448.7|9446.7|9443.9|9441.9|2364
1617242400000|2021-04-01 02:00:00|9444.7|9442.3|9450.8|9448.4|9453.5|9451.5|9442.9|9440.7|3282
1617246000000|2021-04-01 03:00:00|9450.7|9448.3|9454|9451.6|9454|9451.6|9448.9|9446.8|2411
1617249600000|2021-04-01 04:00:00|9454.1|9451.7|9459.6|9457.2|9460.2|9458.3|9452.7|9450.6|2852
1617253200000|2021-04-01 05:00:00|9459.7|9457.3|9458.7|9456.3|9460.8|9458.6|9455.2|9453|2757
1617256800000|2021-04-01 06:00:00|9458.9|9456.5|9452.3|9449.9|9461.6|9459.6|9445.2|9443.2|3953
1617260400000|2021-04-01 07:00:00|9452.2|9449.8|9456.2|9453.8|9467.8|9465.4|9443.1|9440.8|5572
1617264000000|2021-04-01 08:00:00|9456.3|9453.9|9469.2|9466.8|9471.1|9468.7|9451.7|9449.6|4894
1617267600000|2021-04-01 09:00:00|9469.4|9467|9463.8|9461.4|9474.1|9471.7|9458|9456|4212
1617271200000|2021-04-01 10:00:00|9463.5|9461.1|9460.7|9458.3|9465.3|9463.3|9450|9448.4|3634
1617274800000|2021-04-01 11:00:00|9460.6|9458.2|9458.2|9456.7|9469.6|9467.7|9453.4|9451.6|3898
1617278400000|2021-04-01 12:00:00|9458.1|9456.6|9442.9|9441.4|9459.1|9457.1|9437.5|9435.6|4390
1617282000000|2021-04-01 13:00:00|9443|9441.5|9448.1|9443.1|9450.2|9446.2|9438.2|9435.8|5826
1617285600000|2021-04-01 14:00:00|9450.9|9445.9|9433.1|9431.6|9454.3|9452.5|9431.2|9429.7|6764
1617289200000|2021-04-01 15:00:00|9433.2|9431.7|9410.4|9408.9|9437.9|9436.3|9408.4|9406.4|4740
1617292800000|2021-04-01 16:00:00|9410.5|9409|9411.9|9410.4|9412.8|9410.8|9405.9|9403.5|3176
1617296400000|2021-04-01 17:00:00|9412.3|9409.9|9414.4|9412.9|9419.2|9417.7|9411.3|9409.3|3244
1617300000000|2021-04-01 18:00:00|9414.2|9412.7|9421.2|9419.7|9422.1|9420.6|9414.1|9412.1|2501
1617303600000|2021-04-01 19:00:00|9421.1|9419.6|9418.3|9415.9|9422.6|9420.6|9417.5|9415.6|2257
1617307200000|2021-04-01 20:00:00|9418.2|9415.8|9422.6|9417.6|9423|9420|9417.3|9414.9|1376
1617310800000|2021-04-01 21:00:00|9421.8|9416.8|9421.7|9416.7|9426.6|9421.6|9419.2|9414.4|2012
1617314400000|2021-04-01 22:00:00|9421.6|9416.6|9420.2|9417.8|9422.9|9418.3|9417.3|9414.5|1679
1617318000000|2021-04-01 23:00:00|9419.8|9417.4|9422.3|9420.8|9423.9|9421.5|9419.8|9417.4|1174
1617321600000|2021-04-02 00:00:00|9422.4|9420.9|9422|9419.6|9423.6|9420.9|9417.7|9415.3|1925
1617325200000|2021-04-02 01:00:00|9422.1|9419.7|9422|9419.6|9424.3|9421.9|9420.6|9418.2|1511
1617328800000|2021-04-02 02:00:00|9422.1|9419.7|9416.9|9414.5|9423.2|9420.8|9416.7|9414.3|1809
1617332400000|2021-04-02 03:00:00|9417.1|9414.7|9418.5|9416.1|9419.1|9416.7|9415|9412.6|2806
1617336000000|2021-04-02 04:00:00|9418.4|9416|9418.7|9416.3|9419.2|9416.8|9417.4|9415.2|1645
1617339600000|2021-04-02 05:00:00|9418.5|9416.1|9416|9413.6|9418.5|9416.1|9414.6|9412.2|1309
1617343200000|2021-04-02 06:00:00|9415.8|9413.4|9417.8|9415.4|9418.8|9416.4|9414.4|9412|1234
1617346800000|2021-04-02 07:00:00|9417.7|9415.3|9415.2|9412.8|9425|9422.6|9413.9|9411.4|1628
1617350400000|2021-04-02 08:00:00|9415.1|9412.7|9411.3|9408.9|9417.8|9415.4|9409.5|9407.1|1374
1617354000000|2021-04-02 09:00:00|9411.5|9409.1|9411.1|9408.7|9412.5|9410.6|9409.3|9407|1321
1617357600000|2021-04-02 10:00:00|9411.2|9408.8|9408.3|9405.9|9411.2|9408.8|9406.7|9404.5|1252
1617361200000|2021-04-02 11:00:00|9408.4|9406|9414.6|9412.2|9416.2|9413.8|9406.3|9404|1362
1617364800000|2021-04-02 12:00:00|9414.7|9412.3|9419.6|9417.2|9425.5|9421.1|9409.8|9407.4|4287
1617368400000|2021-04-02 13:00:00|9419.7|9417.3|9417.5|9415.1|9435.7|9433.3|9415.5|9413.1|3047
1617372000000|2021-04-02 14:00:00|9417.6|9415.2|9429|9426.6|9429.5|9427.1|9417.3|9414.9|2499
1617375600000|2021-04-02 15:00:00|9429.1|9426.7|9422.1|9417.1|9431.1|9428.7|9420.8|9416.3|3803
1617379200000|2021-04-02 16:00:00|9423.3|9418.3|9429.5|9424.5|9440.6|9435.6|9420.8|9415.8|3982
1617382800000|2021-04-02 17:00:00|9427.2|9422.2|9427|9422|9433.4|9428.4|9424.2|9419.2|3404
1617386400000|2021-04-02 18:00:00|9427.8|9422.8|9427.6|9422.6|9433.2|9428.2|9415.6|9410.6|3678
1617390000000|2021-04-02 19:00:00|9427.5|9422.5|9424|9419|9433.2|9428.2|9418.5|9413.5|2985
1617393600000|2021-04-02 20:00:00|9424.4|9419.4|9430.5|9425.5|9431.9|9426.9|9421.1|9416.1|1415
1617570000000|2021-04-04 21:00:00|9425|9414|9433.4|9428.4|9437.8|9429.8|9424.6|9413.6|1342
1617573600000|2021-04-04 22:00:00|9432.3|9427.3|9430.3|9426.3|9435|9430|9425.5|9420.5|5140
1617577200000|2021-04-04 23:00:00|9430|9426.4|9422.1|9419.7|9433.7|9430.2|9421.7|9419.3|3029
1617580800000|2021-04-05 00:00:00|9422.4|9420|9424.6|9422.2|9427.9|9425.5|9421.9|9419.5|1854
1617584400000|2021-04-05 01:00:00|9424.7|9422.3|9419.5|9417.1|9425|9422.6|9417.4|9415.2|2598
1617588000000|2021-04-05 02:00:00|9419.6|9417.2|9425.4|9423|9426.4|9424|9419.2|9416.8|2236
1617591600000|2021-04-05 03:00:00|9425.3|9422.9|9424.2|9421.8|9427.7|9425.3|9423.6|9421.2|1844
1617595200000|2021-04-05 04:00:00|9424.1|9421.7|9432.3|9429.9|9432.3|9430.1|9424.1|9421.7|2240
1617598800000|2021-04-05 05:00:00|9432.1|9429.7|9435.5|9433.1|9435.8|9433.4|9430.6|9428.5|1710
1617602400000|2021-04-05 06:00:00|9435.7|9433.3|9438.4|9436|9439.3|9436.9|9433.4|9431|2034
1617606000000|2021-04-05 07:00:00|9438.3|9435.9|9432.5|9430.1|9440.4|9438|9428.4|9426|2370
1617609600000|2021-04-05 08:00:00|9432.2|9429.8|9429.6|9427.2|9433.8|9431.4|9423.2|9420.8|2279
1617613200000|2021-04-05 09:00:00|9429.8|9427.4|9432.6|9430.2|9434.6|9432.2|9429.5|9427.1|1767
1617616800000|2021-04-05 10:00:00|9432.7|9430.3|9428.1|9425.7|9438.1|9435.7|9427.4|9425|1612
1617620400000|2021-04-05 11:00:00|9428|9425.6|9425.3|9422.9|9428.2|9426.2|9423.4|9421.4|2064
1617624000000|2021-04-05 12:00:00|9425.4|9423|9405.5|9403.1|9428.5|9426.1|9401.7|9399.3|3929
1617627600000|2021-04-05 13:00:00|9405.4|9403|9386.5|9384.1|9406.7|9404.4|9380.2|9377.8|4735
1617631200000|2021-04-05 14:00:00|9387|9384|9370|9368.5|9387.8|9385.4|9354.8|9352.7|5935
1617634800000|2021-04-05 15:00:00|9369.9|9368.4|9360.3|9358.8|9373.5|9371.4|9355.7|9353.7|3289
1617638400000|2021-04-05 16:00:00|9360.4|9358.9|9361.4|9359|9364|9362.3|9359.9|9358|2118
1617642000000|2021-04-05 17:00:00|9361.5|9359.1|9365.3|9363.8|9366.9|9364.9|9361.1|9359.1|2139
1617645600000|2021-04-05 18:00:00|9365.4|9363.9|9363.5|9361.1|9367.3|9365.4|9362.6|9360.7|1912
1617649200000|2021-04-05 19:00:00|9362.9|9361.4|9364.7|9362.3|9366.6|9364.5|9362.6|9360.6|1752
1617652800000|2021-04-05 20:00:00|9364.8|9362.4|9364.3|9360.7|9367|9364.6|9362.7|9359.5|1260
1617656400000|2021-04-05 21:00:00|9366.4|9361.4|9364.2|9359.2|9368.1|9363.1|9358.6|9353.6|2000
1617660000000|2021-04-05 22:00:00|9364|9359|9365.7|9363.3|9366.8|9364|9362.2|9357.2|1579
1617663600000|2021-04-05 23:00:00|9365.6|9363.2|9362.1|9359.7|9365.7|9363.7|9361.4|9359.4|1140
1617667200000|2021-04-06 00:00:00|9362.2|9359.8|9372.3|9369.9|9372.3|9370.2|9359.6|9357.2|1856
1617670800000|2021-04-06 01:00:00|9372.2|9369.8|9373.2|9370.8|9375|9373.1|9370.1|9368.1|2211
1617674400000|2021-04-06 02:00:00|9373|9370.6|9378.5|9376.1|9383|9380.8|9372.6|9370.2|2784
1617678000000|2021-04-06 03:00:00|9378.6|9376.2|9383|9380.6|9384.4|9382.5|9378.5|9376.1|2205
1617681600000|2021-04-06 04:00:00|9382.7|9380.3|9374.9|9372.5|9383.6|9381.5|9373.8|9371.8|2324
1617685200000|2021-04-06 05:00:00|9375|9372.6|9373.5|9371.1|9375.7|9373.3|9370.8|9368.6|2091
1617688800000|2021-04-06 06:00:00|9373.4|9371|9384.9|9382.5|9385.9|9383.5|9370.5|9368.2|3184
1617692400000|2021-04-06 07:00:00|9384.7|9382.3|9371.4|9369|9389.8|9387.4|9370.6|9368.7|4315
1617696000000|2021-04-06 08:00:00|9371.2|9369.7|9379.8|9377.4|9397.5|9395.1|9370.9|9369.3|4481
1617699600000|2021-04-06 09:00:00|9379.7|9377.3|9384.5|9382.1|9392.4|9390|9373.1|9370.7|3785
1617703200000|2021-04-06 10:00:00|9384.6|9382.2|9387.7|9385.3|9390.5|9388.6|9375.9|9373.5|3009
1617706800000|2021-04-06 11:00:00|9387.8|9385.4|9381.1|9378.7|9392.8|9390.6|9378.4|9376.3|3174
1617710400000|2021-04-06 12:00:00|9381.2|9378.8|9354.4|9352|9382.9|9380.5|9351|9348.9|4974
1617714000000|2021-04-06 13:00:00|9354.1|9351.7|9343.4|9341|9360.5|9358.5|9340.8|9338.5|4507
1617717600000|2021-04-06 14:00:00|9343.3|9340.9|9333.6|9331.2|9344.8|9342.4|9328.7|9326.9|5287
1617721200000|2021-04-06 15:00:00|9333|9331.5|9326.5|9324.1|9334.8|9332.7|9324|9322.1|3376
1617724800000|2021-04-06 16:00:00|9326.3|9323.9|9324.6|9323.1|9331.2|9329.2|9322.5|9320.4|2519
1617728400000|2021-04-06 17:00:00|9324.7|9323.2|9331.1|9329.6|9333.8|9331.8|9323.4|9321.5|2207
1617732000000|2021-04-06 18:00:00|9331|9329.5|9312.4|9310.9|9332.4|9330.8|9309.8|9308.3|2575
1617735600000|2021-04-06 19:00:00|9312.3|9310.8|9309.9|9307.5|9317.4|9315.6|9309.5|9307.4|2548
1617739200000|2021-04-06 20:00:00|9310|9307.6|9310.2|9307.8|9311.5|9308.7|9304|9301.6|1780
1617742800000|2021-04-06 21:00:00|9310.3|9307.9|9317.4|9312.4|9326.6|9321.6|9310.3|9307.5|2560
1617746400000|2021-04-06 22:00:00|9317.5|9312.5|9311.1|9308.7|9317.6|9312.6|9308.8|9306.2|2600
1617750000000|2021-04-06 23:00:00|9311.2|9308.6|9310|9307.6|9312.1|9309.7|9308.1|9306|1091
1617753600000|2021-04-07 00:00:00|9309.9|9307.5|9313.1|9310.7|9316.3|9314.3|9309.4|9307|2111
1617757200000|2021-04-07 01:00:00|9313|9310.6|9309.4|9307|9313.2|9311.2|9305.7|9303.4|2390
1617760800000|2021-04-07 02:00:00|9309.3|9306.9|9312.8|9310.4|9314.9|9312.5|9308.1|9306.1|2137
1617764400000|2021-04-07 03:00:00|9312.9|9310.5|9313.9|9311.5|9315.1|9312.8|9311.4|9309.4|1778
1617768000000|2021-04-07 04:00:00|9314|9311.6|9310.2|9307.8|9314|9312|9308.7|9306.7|1475
1617771600000|2021-04-07 05:00:00|9310.3|9307.9|9309.5|9307.1|9313.8|9311.6|9308.4|9306.5|1897
1617775200000|2021-04-07 06:00:00|9309.4|9307|9300.8|9298.4|9309.8|9307.4|9290.5|9288.1|5114
1617778800000|2021-04-07 07:00:00|9300.9|9298.5|9300.9|9298.5|9306.2|9304|9289.9|9287.9|4998
1617782400000|2021-04-07 08:00:00|9300.4|9298.9|9295|9292.6|9313.5|9311.5|9292.7|9290.6|3983
1617786000000|2021-04-07 09:00:00|9295.1|9292.7|9293.6|9291.2|9297.6|9295.6|9287.5|9285.1|2981
1617789600000|2021-04-07 10:00:00|9292.7|9291.1|9291.7|9289.3|9297.4|9295.2|9286.8|9284.4|3410
1617793200000|2021-04-07 11:00:00|9291.6|9289.2|9290.2|9287.8|9295|9293.5|9284.5|9282.1|3198
1617796800000|2021-04-07 12:00:00|9290.3|9287.9|9292.7|9290.3|9297.4|9295.6|9290.2|9287.8|4144
1617800400000|2021-04-07 13:00:00|9292.8|9290.4|9285.9|9283.5|9293.6|9291.6|9281.3|9279.4|4842
1617804000000|2021-04-07 14:00:00|9285.8|9283.4|9276.9|9274.5|9287.7|9285.6|9269.5|9267.1|6384
1617807600000|2021-04-07 15:00:00|9277|9274.6|9276.2|9273.8|9281.7|9279.8|9269|9267|4828
1617811200000|2021-04-07 16:00:00|9276.3|9273.9|9285.2|9283.7|9286.6|9284.8|9272.4|9270.5|3107
1617814800000|2021-04-07 17:00:00|9285.3|9283.8|9282.4|9278.3|9286.3|9284.5|9279.8|9276.4|2347
1617818400000|2021-04-07 18:00:00|9282.2|9277.2|9298.8|9297.3|9301.2|9299.4|9280.8|9275.8|3447
1617822000000|2021-04-07 19:00:00|9298.9|9297.4|9297.5|9296|9304.2|9302.2|9295.9|9294|2680
1617825600000|2021-04-07 20:00:00|9297.4|9295.9|9299.8|9294.8|9300.7|9296.3|9294|9292|1270
1617829200000|2021-04-07 21:00:00|9301.9|9296.9|9296.5|9291.5|9305.2|9300.2|9294.9|9289.9|4080
1617832800000|2021-04-07 22:00:00|9296.3|9291.3|9295.7|9293.3|9300.3|9295.6|9294.3|9290.8|1954
1617836400000|2021-04-07 23:00:00|9296.3|9292.7|9295.7|9293.3|9300|9297.6|9294.9|9292.5|1045
1617840000000|2021-04-08 00:00:00|9295.8|9293.4|9302.6|9300.2|9303.7|9301.3|9295.5|9293.2|1840
1617843600000|2021-04-08 01:00:00|9302.5|9300.1|9300.2|9297.8|9303.7|9301.5|9298.7|9296.6|1913
1617847200000|2021-04-08 02:00:00|9300.1|9297.7|9296.7|9294.3|9300.8|9298.6|9296.3|9294.1|1774
1617850800000|2021-04-08 03:00:00|9296.6|9294.2|9294.3|9291.9|9296.8|9294.6|9293|9290.9|1385
1617854400000|2021-04-08 04:00:00|9294.4|9292|9293.4|9291|9296.8|9294.4|9292.7|9290.6|1481
1617858000000|2021-04-08 05:00:00|9293.5|9291.1|9291.9|9289.2|9294.1|9292|9286.7|9284.7|1717
1617861600000|2021-04-08 06:00:00|9291.8|9289.4|9286.1|9284.6|9294|9291.9|9286.1|9284.1|2864
1617865200000|2021-04-08 07:00:00|9286.7|9284.3|9283.9|9281.5|9291.7|9289.5|9283.3|9281.2|3888
1617868800000|2021-04-08 08:00:00|9284|9281.6|9277.9|9275.5|9290.4|9288.4|9276.7|9274.3|3617
1617872400000|2021-04-08 09:00:00|9278|9275.6|9288.1|9286.6|9289.8|9287.8|9277.5|9275.1|3059
1617876000000|2021-04-08 10:00:00|9288.2|9286.7|9289.1|9287.6|9289.6|9287.7|9285.6|9283.6|2203
1617879600000|2021-04-08 11:00:00|9289.6|9287.2|9274.9|9272.5|9290.2|9288.2|9272.2|9270.3|3361
1617883200000|2021-04-08 12:00:00|9275|9272.6|9264.6|9262.2|9284|9281.7|9263.4|9261.5|4411
1617886800000|2021-04-08 13:00:00|9264.2|9261.8|9252.8|9250.4|9267.3|9265.4|9242.9|9240.9|4476
1617890400000|2021-04-08 14:00:00|9252.9|9250.5|9254|9252.5|9259.5|9257.7|9248.8|9246.9|5301
1617894000000|2021-04-08 15:00:00|9254.3|9251.9|9250.5|9249|9255.4|9253.3|9249|9247.1|3427
1617897600000|2021-04-08 16:00:00|9250.3|9248.8|9235.9|9234.4|9250.7|9249|9233.5|9231.2|3167
1617901200000|2021-04-08 17:00:00|9236|9234.5|9240.2|9238.7|9240.8|9238.9|9235.2|9233.3|1859
1617904800000|2021-04-08 18:00:00|9240.7|9238.3|9238.9|9237.4|9241.9|9240.2|9236.6|9235.1|2032
1617908400000|2021-04-08 19:00:00|9239|9237.5|9245.3|9242.9|9245.6|9243.6|9238.3|9236.1|1734
1617912000000|2021-04-08 20:00:00|9245.2|9242.8|9247.7|9242.7|9248.9|9244.3|9240.9|9238.5|1264
1617915600000|2021-04-08 21:00:00|9247.1|9242.1|9246|9241|9250.2|9245.2|9239.8|9234.8|2589
1617919200000|2021-04-08 22:00:00|9245.9|9240.9|9242.4|9240|9247.6|9245.2|9242.1|9238.3|2182
1617922800000|2021-04-08 23:00:00|9242.6|9240.2|9243.5|9241.1|9245.9|9243.5|9240.7|9238.6|1197
1617926400000|2021-04-09 00:00:00|9243.6|9241.2|9239.6|9237.2|9244.3|9242.2|9238.8|9236.4|2076
1617930000000|2021-04-09 01:00:00|9239.3|9236.9|9244.1|9241.7|9247.7|9245.8|9237.5|9235.6|2254
1617933600000|2021-04-09 02:00:00|9244.2|9241.8|9249.9|9247.5|9250|9247.9|9244.1|9241.7|2142
1617937200000|2021-04-09 03:00:00|9249.5|9247.1|9246.9|9244.5|9250.3|9248.4|9245.4|9243.4|1892
1617940800000|2021-04-09 04:00:00|9246.8|9244.4|9250.3|9247.9|9251.2|9249.3|9246.5|9244.3|1602
1617944400000|2021-04-09 05:00:00|9250.2|9247.8|9252.2|9249.8|9253.5|9251.3|9248.8|9246.4|2322
1617948000000|2021-04-09 06:00:00|9252|9249.6|9255.3|9252.9|9260.9|9258.9|9248.9|9246.6|3874
1617951600000|2021-04-09 07:00:00|9255.2|9252.8|9250.7|9248.3|9258.6|9256.6|9240.2|9238.7|5353
1617955200000|2021-04-09 08:00:00|9250.3|9248.8|9259.9|9258.4|9261.6|9259.6|9250.3|9248.3|4856
1617958800000|2021-04-09 09:00:00|9260|9258.5|9264.7|9263.2|9266|9264.3|9253.2|9251.3|2999
1617962400000|2021-04-09 10:00:00|9264.6|9263.1|9260.3|9257.9|9268.4|9266.6|9257.2|9255.1|2912
1617966000000|2021-04-09 11:00:00|9260.2|9257.8|9262|9259.6|9263.4|9261.7|9252.1|9250.6|3394
1617969600000|2021-04-09 12:00:00|9262.5|9260.1|9277.3|9274.9|9282.9|9281|9258.8|9257|4591
1617973200000|2021-04-09 13:00:00|9277.4|9275|9265.6|9263.2|9280.3|9278.5|9261.5|9260|4319
1617976800000|2021-04-09 14:00:00|9265.9|9263.5|9253|9251.5|9266.5|9264.7|9246.6|9244.9|5229
1617980400000|2021-04-09 15:00:00|9252.9|9251.4|9250.2|9248.7|9262.2|9260.7|9249.9|9248.2|3379
1617984000000|2021-04-09 16:00:00|9250.3|9248.8|9252.8|9251.3|9254.7|9253.2|9249.8|9248.2|2728
1617987600000|2021-04-09 17:00:00|9252.9|9251.4|9246.5|9245|9253.8|9251.8|9244.2|9242.2|2590
1617991200000|2021-04-09 18:00:00|9246.6|9245.1|9250.3|9248.8|9252.5|9250.7|9246.2|9244.7|1878
1617994800000|2021-04-09 19:00:00|9250.5|9249|9247.6|9246.1|9250.5|9249|9245.1|9243.6|1906
1617998400000|2021-04-09 20:00:00|9248.1|9245.7|9246.6|9244.2|9249.3|9246.9|9243.9|9241.6|1697
1618174800000|2021-04-11 21:00:00|9265.2|9254.2|9257.2|9252.2|9270.7|9261.2|9251.8|9243.6|1370
1618178400000|2021-04-11 22:00:00|9256.1|9251.1|9254.6|9252.2|9257.4|9253.3|9248.4|9243.4|3389
1618182000000|2021-04-11 23:00:00|9254.5|9252.1|9258.2|9255.8|9258.2|9255.8|9251.9|9249.5|1484
1618185600000|2021-04-12 00:00:00|9258|9255.6|9259.2|9256.8|9259.2|9257.3|9250.8|9248.8|1877
1618189200000|2021-04-12 01:00:00|9259.1|9256.7|9259.5|9257.1|9262.3|9259.9|9255.1|9253|2769
1618192800000|2021-04-12 02:00:00|9259.4|9257|9259.7|9257.3|9261.5|9259.3|9256.7|9254.6|3032
1618196400000|2021-04-12 03:00:00|9259.8|9257.4|9260.5|9258.1|9261.5|9259.4|9258.7|9256.8|2051
1618200000000|2021-04-12 04:00:00|9260.4|9258|9264.7|9262.3|9265.6|9263.6|9260.1|9257.9|1490
1618203600000|2021-04-12 05:00:00|9265|9262.6|9265.8|9263.4|9267.7|9266.2|9263.8|9261.7|1638
1618207200000|2021-04-12 06:00:00|9265.4|9263|9260.8|9258.4|9266.7|9264.5|9253|9251.3|3508
1618210800000|2021-04-12 07:00:00|9260.3|9258.8|9257|9254.6|9269.8|9267.7|9252.8|9250.8|5165
1618214400000|2021-04-12 08:00:00|9257.1|9254.7|9254.4|9252.9|9257.3|9254.9|9247.4|9245.2|3992
1618218000000|2021-04-12 09:00:00|9254.3|9252.8|9241.2|9238.8|9254.8|9252.8|9237.5|9235.3|3731
1618221600000|2021-04-12 10:00:00|9241|9238.6|9237.3|9234.9|9243.6|9241.3|9229.1|9226.7|3310
1618225200000|2021-04-12 11:00:00|9237.2|9234.8|9237.9|9235.5|9241|9239.2|9233.4|9231.9|3406
1618228800000|2021-04-12 12:00:00|9237.8|9235.4|9233.8|9232.3|9241|9239.5|9228.7|9227.1|3570
1618232400000|2021-04-12 13:00:00|9233.7|9232.2|9240.6|9238.2|9242.1|9240.6|9228.1|9226.6|4689
1618236000000|2021-04-12 14:00:00|9240.5|9238.1|9223|9221.5|9240.7|9238.6|9220.4|9218.9|5093
1618239600000|2021-04-12 15:00:00|9223.1|9221.6|9230.1|9227.7|9230.3|9228.5|9213.6|9211.7|4000
1618243200000|2021-04-12 16:00:00|9230.2|9227.8|9224.1|9222.6|9231.4|9229.5|9220.1|9218.6|2658
1618246800000|2021-04-12 17:00:00|9224.2|9222.7|9223.1|9220.7|9226.9|9224.9|9220.6|9219.1|2013
1618250400000|2021-04-12 18:00:00|9222.7|9221.2|9230.2|9228.7|9230.2|9228.7|9222.4|9220.1|2117
1618254000000|2021-04-12 19:00:00|9230.1|9228.6|9227.6|9226.1|9234.3|9232.5|9227.3|9225.5|2111
1618257600000|2021-04-12 20:00:00|9227.7|9226.2|9223.5|9220.8|9228.3|9226.4|9221.2|9218.8|1423
1618261200000|2021-04-12 21:00:00|9223.3|9220.9|9226.7|9221.7|9249.4|9244.4|9222|9217|2090
1618264800000|2021-04-12 22:00:00|9226.5|9221.5|9225.5|9222.7|9227.1|9223.8|9221.9|9216.9|2850
1618268400000|2021-04-12 23:00:00|9225.3|9222.9|9225.4|9223|9227.4|9224.7|9222.9|9219.6|1073
1618272000000|2021-04-13 00:00:00|9225.6|9223.2|9235.1|9232.7|9236.5|9234.1|9224.5|9222.3|1959
1618275600000|2021-04-13 01:00:00|9235.4|9233|9240.6|9238.2|9241.6|9239.7|9234.8|9232.7|2117
1618279200000|2021-04-13 02:00:00|9240.5|9238.1|9240.1|9237.7|9242.3|9239.9|9237.1|9235|2094
1618282800000|2021-04-13 03:00:00|9240|9237.6|9245.8|9243.4|9246.2|9244.2|9239.6|9237.2|1803
1618286400000|2021-04-13 04:00:00|9245.9|9243.5|9247|9244.6|9249.4|9247.4|9244.9|9242.6|1860
1618290000000|2021-04-13 05:00:00|9246.9|9244.5|9244.7|9242.3|9249.6|9247.3|9243.2|9241.3|2060
1618293600000|2021-04-13 06:00:00|9244.8|9242.4|9253.7|9251.3|9254.9|9252.5|9232.4|9230.4|3773
1618297200000|2021-04-13 07:00:00|9253.6|9251.2|9246.6|9244.2|9254.4|9252.8|9239.2|9237.6|4308
1618300800000|2021-04-13 08:00:00|9246.7|9244.3|9246.3|9243.9|9255.6|9253.6|9243.3|9241.6|3850
1618304400000|2021-04-13 09:00:00|9246.2|9243.8|9258.4|9256|9260.8|9259|9243.8|9241.9|3434
1618308000000|2021-04-13 10:00:00|9258.7|9256.3|9255.5|9253.1|9261|9258.9|9250.7|9248.7|3542
1618311600000|2021-04-13 11:00:00|9255.4|9253|9247.4|9245.9|9255.8|9253.7|9243.3|9240.9|4860
1618315200000|2021-04-13 12:00:00|9247.5|9246|9226.5|9224.1|9258.1|9254.1|9216.8|9214.7|7390
1618318800000|2021-04-13 13:00:00|9226.4|9224|9222.2|9219.8|9227.6|9225.2|9209.3|9207.4|6822
1618322400000|2021-04-13 14:00:00|9221.8|9220.3|9225.4|9223|9228.3|9226.4|9215.4|9213.8|5558
1618326000000|2021-04-13 15:00:00|9225.5|9223.1|9214.8|9212.4|9227.7|9226.1|9213.8|9211.9|3862
1618329600000|2021-04-13 16:00:00|9214.3|9212.8|9213.6|9212.1|9215.5|9213.5|9207.6|9205.7|2730
1618333200000|2021-04-13 17:00:00|9213.7|9212.2|9209.4|9207.9|9214.5|9212.9|9205.1|9203.2|2895
1618336800000|2021-04-13 18:00:00|9209.5|9208|9206.6|9205.1|9212.6|9210.8|9205.4|9203.9|2331
1618340400000|2021-04-13 19:00:00|9206.7|9205.2|9200.4|9198|9209.2|9207.4|9199.2|9196.8|2141
1618344000000|2021-04-13 20:00:00|9201|9198.6|9210|9205|9210.5|9208.4|9200.9|9198.5|1825
1618347600000|2021-04-13 21:00:00|9210.2|9205.2|9206.8|9204.4|9210.6|9205.6|9205.9|9201.8|1054
1618351200000|2021-04-13 22:00:00|9206.9|9204.1|9208.6|9205.9|9210.1|9206.5|9206.3|9202.9|2231
1618354800000|2021-04-13 23:00:00|9208.7|9206.2|9204.4|9202|9209.7|9207.8|9202.8|9200.8|1349
1618358400000|2021-04-14 00:00:00|9204.3|9201.9|9204.3|9201.9|9206.2|9204|9200.5|9198.4|2176
1618362000000|2021-04-14 01:00:00|9204.4|9202|9203.1|9200.7|9204.5|9202.5|9198.7|9196.6|2180
1618365600000|2021-04-14 02:00:00|9203.2|9200.8|9199.2|9196.8|9207|9205.1|9197.6|9195.2|2349
1618369200000|2021-04-14 03:00:00|9199.1|9196.7|9200.1|9197.7|9201.2|9199.3|9197.1|9194.8|1861
1618372800000|2021-04-14 04:00:00|9200.2|9197.8|9199.3|9196.9|9201.1|9199|9196.9|9194.7|1683
1618376400000|2021-04-14 05:00:00|9199.4|9197|9198.9|9196.5|9202.6|9200.6|9197.8|9195.9|1626
1618380000000|2021-04-14 06:00:00|9198.8|9196.4|9197.7|9195.3|9204.6|9202.5|9195|9192.7|3398
1618383600000|2021-04-14 07:00:00|9197.5|9195.1|9206.3|9203.9|9209|9206.8|9194.2|9191.8|4439
1618387200000|2021-04-14 08:00:00|9206.4|9204|9192|9190.5|9208.3|9206.2|9190.6|9188.2|3925
1618390800000|2021-04-14 09:00:00|9192.1|9190.6|9217.7|9215.3|9219.3|9217.4|9187.7|9185.8|3968
1618394400000|2021-04-14 10:00:00|9217.6|9215.2|9225.2|9222.8|9225.4|9223|9209.8|9207.8|3960
1618398000000|2021-04-14 11:00:00|9225.3|9222.9|9226.4|9224|9233.4|9231.3|9222|9219.6|3900
1618401600000|2021-04-14 12:00:00|9226.3|9223.9|9223.7|9221.3|9228.1|9226|9220.2|9218.3|3443
1618405200000|2021-04-14 13:00:00|9223.6|9221.2|9230.4|9228|9230.6|9229.1|9216.5|9214.5|5908
1618408800000|2021-04-14 14:00:00|9229.2|9227.7|9232.5|9231|9235.4|9233.6|9219.5|9217.5|4892
1618412400000|2021-04-14 15:00:00|9232.3|9230.8|9229.7|9227.3|9232.4|9230.8|9224.5|9222.7|3355
1618416000000|2021-04-14 16:00:00|9229.8|9227.4|9223.4|9221.9|9232.8|9230.6|9221.3|9219.8|2551
1618419600000|2021-04-14 17:00:00|9223.3|9221.8|9229|9226.6|9232.7|9231|9221.5|9220|2011
1618423200000|2021-04-14 18:00:00|9229.1|9226.7|9229.1|9227.6|9231.7|9229.6|9226.5|9225|1817
1618426800000|2021-04-14 19:00:00|9229.2|9227.7|9227.3|9225.8|9232|9230.4|9226.7|9225.2|2066
1618430400000|2021-04-14 20:00:00|9227.4|9225.9|9230.6|9225.6|9231.9|9229.1|9226|9224.2|1509
1618434000000|2021-04-14 21:00:00|9230|9225|9229.4|9224.4|9235.8|9230.8|9224.5|9219.5|2270
1618437600000|2021-04-14 22:00:00|9229.5|9224.5|9232.3|9229.9|9233.4|9231|9226.8|9222.3|1781
1618441200000|2021-04-14 23:00:00|9232|9229.6|9229.1|9226.7|9233.4|9231.3|9228.2|9226.2|1118
1618444800000|2021-04-15 00:00:00|9229.7|9227.3|9227.8|9225.4|9230.6|9228.2|9225.7|9223.4|1695
1618448400000|2021-04-15 01:00:00|9227.9|9225.5|9238|9235.6|9240.8|9238.6|9224.7|9222.8|2162
1618452000000|2021-04-15 02:00:00|9237.9|9235.5|9240.9|9238.5|9241.2|9239|9233.3|9231.1|1947
1618455600000|2021-04-15 03:00:00|9241|9238.6|9237.3|9234.9|9241|9239.4|9236.7|9234.7|1656
1618459200000|2021-04-15 04:00:00|9237.4|9235|9238.9|9236.5|9239.6|9237.4|9235.7|9233.7|1764
1618462800000|2021-04-15 05:00:00|9239|9236.6|9236.9|9234.5|9239|9236.7|9233.2|9231.3|1588
1618466400000|2021-04-15 06:00:00|9236.8|9234.4|9231|9228.6|9238.2|9235.8|9226.5|9224.6|2780
1618470000000|2021-04-15 07:00:00|9230.1|9227.3|9229.9|9227.5|9232|9230.1|9218.2|9216.2|3463
1618473600000|2021-04-15 08:00:00|9230|9227.6|9227.8|9225.4|9235.7|9234.1|9222.2|9219.8|3323
1618477200000|2021-04-15 09:00:00|9227.7|9225.3|9225.9|9223.5|9228.3|9226.4|9215.3|9212.9|3082
1618480800000|2021-04-15 10:00:00|9226|9223.6|9237.8|9235.4|9239.5|9237.2|9224.8|9222.7|2866
1618484400000|2021-04-15 11:00:00|9237.7|9235.3|9231.5|9230|9238|9235.9|9230.5|9228.3|2647
1618488000000|2021-04-15 12:00:00|9231.4|9229.9|9246.1|9243.7|9246.9|9244.5|9218.1|9216.1|4493
1618491600000|2021-04-15 13:00:00|9245.9|9243.5|9220.4|9218.9|9246.7|9244.5|9215.5|9213.9|5758
1618495200000|2021-04-15 14:00:00|9220.2|9218.7|9219.6|9217.2|9224.8|9222.7|9207.4|9205.1|7011
1618498800000|2021-04-15 15:00:00|9219.7|9217.3|9228.4|9226.9|9231.5|9229.4|9213.3|9211.3|4403
1618502400000|2021-04-15 16:00:00|9228.8|9226.4|9224.4|9222.9|9228.8|9227.3|9220.8|9219|2639
1618506000000|2021-04-15 17:00:00|9224.3|9222.8|9223.1|9220.7|9231.9|9230|9219.8|9218.3|2788
1618509600000|2021-04-15 18:00:00|9223.2|9220.8|9218.5|9217|9224.9|9223|9214.6|9213.1|2205
1618513200000|2021-04-15 19:00:00|9218.4|9216.9|9215.1|9212.7|9222.2|9220|9215.1|9212.7|2623
1618516800000|2021-04-15 20:00:00|9215.4|9213|9228.3|9223.3|9228.3|9223.3|9214.9|9212.5|1757
1618520400000|2021-04-15 21:00:00|9232.8|9227.8|9225.1|9220.1|9235.5|9230.5|9217.9|9212.9|3255
1618524000000|2021-04-15 22:00:00|9223.6|9218.6|9223.5|9221.1|9225.2|9222.2|9221|9218.4|1618
1618527600000|2021-04-15 23:00:00|9223.7|9220.7|9220.8|9219.3|9224.2|9221.8|9220.4|9218.1|977
1618531200000|2021-04-16 00:00:00|9221.2|9218.8|9229.6|9227.2|9230|9227.6|9218.6|9216.2|2168
1618534800000|2021-04-16 01:00:00|9229.7|9227.3|9229|9226.6|9236.6|9234.2|9225.7|9223.3|2826
1618538400000|2021-04-16 02:00:00|9229.1|9226.7|9232.7|9230.3|9233.1|9231.2|9226.8|9224.4|2223
1618542000000|2021-04-16 03:00:00|9232.4|9230|9227.3|9224.9|9232.4|9230.4|9226.3|9224.5|1376
1618545600000|2021-04-16 04:00:00|9227.4|9225|9222.8|9220.4|9227.8|9225.9|9221.6|9219.9|1395
1618549200000|2021-04-16 05:00:00|9222.9|9220.5|9217.9|9215.5|9223.5|9221.6|9216.2|9214.3|2195
1618552800000|2021-04-16 06:00:00|9217.8|9215.4|9218.9|9216.5|9224.3|9221.9|9214.3|9211.9|3526
1618556400000|2021-04-16 07:00:00|9218.8|9216.4|9184|9181.6|9222.1|9220.1|9180.5|9178.1|5873
1618560000000|2021-04-16 08:00:00|9184.2|9181.8|9199.9|9198.4|9203.6|9201.6|9183.5|9181.6|5342
1618563600000|2021-04-16 09:00:00|9199.7|9198.2|9194.3|9191.9|9205.3|9203.2|9190.3|9188.2|3902
1618567200000|2021-04-16 10:00:00|9194.4|9192|9189.3|9186.9|9198|9195.7|9186.8|9185.3|3899
1618570800000|2021-04-16 11:00:00|9189.2|9186.8|9191.2|9188.8|9194.6|9192.6|9184.3|9182.4|3862
1618574400000|2021-04-16 12:00:00|9191.3|9188.9|9193.2|9190.8|9202.5|9200.4|9186.4|9184.1|4919
1618578000000|2021-04-16 13:00:00|9193.1|9190.7|9198.4|9196|9202.4|9200|9190.2|9188.7|4718
1618581600000|2021-04-16 14:00:00|9198.5|9196.1|9190.4|9188.9|9199.3|9197.2|9182.7|9180.7|4669
1618585200000|2021-04-16 15:00:00|9190.5|9189|9197.9|9196.4|9199.1|9197.4|9187.2|9185.7|3503
1618588800000|2021-04-16 16:00:00|9198|9196.5|9200.2|9198.7|9201.4|9199.9|9195.2|9193.5|2405
1618592400000|2021-04-16 17:00:00|9200.1|9198.6|9204.2|9202.7|9205.6|9203.9|9199.6|9198.1|1562
1618596000000|2021-04-16 18:00:00|9204.3|9202.8|9199.3|9197.8|9207.2|9205.6|9199|9197.5|1888
1618599600000|2021-04-16 19:00:00|9199.5|9198|9198.6|9197.1|9202.8|9200.9|9197.1|9195.2|1965
1618603200000|2021-04-16 20:00:00|9198.7|9197.2|9200.6|9198.2|9202.9|9200|9198.4|9195.9|1519
1618776000000|2021-04-18 20:00:00|9198.5|9187.5|9192.4|9181.4|9207.6|9196.6|9192.4|9181.4|166
1618779600000|2021-04-18 21:00:00|9192.9|9181.9|9200|9195|9200.9|9195.9|9189.8|9181.9|1493
1618783200000|2021-04-18 22:00:00|9200.1|9195.1|9208|9205.6|9210.6|9207.2|9195.5|9190.5|2601
1618786800000|2021-04-18 23:00:00|9207.9|9205.5|9207.3|9204.9|9210.9|9207.8|9204.5|9202.1|1757
1618790400000|2021-04-19 00:00:00|9207.2|9204.8|9207.9|9205.5|9209.7|9207.7|9200.2|9198.2|2634
1618794000000|2021-04-19 01:00:00|9207.8|9205.4|9216.4|9214|9216.4|9214|9206|9203.6|3198
1618797600000|2021-04-19 02:00:00|9216.3|9213.9|9209.4|9207.9|9216.6|9214.5|9208|9205.8|2494
1618801200000|2021-04-19 03:00:00|9209.5|9208|9209.7|9207.3|9212.4|9210.3|9208.5|9206.6|1612
1618804800000|2021-04-19 04:00:00|9209.6|9207.2|9209.4|9207.9|9210.9|9208.7|9206.2|9204.3|1633
1618808400000|2021-04-19 05:00:00|9209.3|9207.8|9203.8|9201.4|9211|9209|9202|9200.1|2025
1618812000000|2021-04-19 06:00:00|9203.9|9201.5|9199.1|9196.7|9207.1|9205.6|9196.8|9195.3|3378
1618815600000|2021-04-19 07:00:00|9199|9196.6|9166.6|9164.2|9204.2|9202.4|9166|9164|5623
1618819200000|2021-04-19 08:00:00|9166.3|9164.8|9146.6|9145.1|9172.3|9169.9|9146.5|9145|5609
1618822800000|2021-04-19 09:00:00|9146.7|9145.2|9136.6|9134.2|9151.5|9150|9134.2|9131.9|3979
1618826400000|2021-04-19 10:00:00|9136.7|9134.3|9133.4|9131.9|9147|9144.6|9131.3|9129.2|4195
1618830000000|2021-04-19 11:00:00|9133.5|9132|9138.9|9137.4|9142.7|9141.2|9129.6|9127.7|4222
1618833600000|2021-04-19 12:00:00|9138.8|9137.3|9133.8|9132.3|9144.8|9142.8|9132.6|9131.1|3936
1618837200000|2021-04-19 13:00:00|9133.9|9132.4|9151.4|9149.9|9158|9156.5|9132.6|9130.9|5076
1618840800000|2021-04-19 14:00:00|9151.5|9150|9153.1|9151.6|9162.2|9160.7|9144.8|9143.3|5312
1618844400000|2021-04-19 15:00:00|9153.2|9151.7|9156.8|9155.3|9157.1|9155.6|9149.4|9147.8|3487
1618848000000|2021-04-19 16:00:00|9156.7|9155.2|9151.6|9150.1|9157.9|9156.4|9151.2|9149.7|2616
1618851600000|2021-04-19 17:00:00|9151.5|9150|9150.9|9149.4|9153.8|9152.3|9149|9147.3|2002
1618855200000|2021-04-19 18:00:00|9150.8|9149.3|9146.5|9145|9152.8|9151.3|9145.9|9144.2|2481
1618858800000|2021-04-19 19:00:00|9146.4|9144.9|9153.6|9152.1|9155.6|9153.9|9146|9144.5|2012
1618862400000|2021-04-19 20:00:00|9153.7|9152.2|9151.5|9146.5|9157.1|9155.4|9151.2|9146.2|1306
1618866000000|2021-04-19 21:00:00|9153.4|9148.4|9152.8|9147.8|9156.9|9151.9|9148.8|9143.8|1864
1618869600000|2021-04-19 22:00:00|9152.9|9147.9|9151.9|9149.5|9155.3|9151.4|9150.4|9146|2787
1618873200000|2021-04-19 23:00:00|9152|9149.3|9150.8|9148.4|9152.8|9150.8|9148.9|9146.7|1292
1618876800000|2021-04-20 00:00:00|9150.9|9148.5|9155.9|9153.5|9156|9153.9|9149.3|9146.9|1953
1618880400000|2021-04-20 01:00:00|9156|9153.6|9155|9152.6|9157.9|9156|9151.9|9150|2639
1618884000000|2021-04-20 02:00:00|9154.6|9153.1|9145.8|9143.4|9156|9154|9145|9143|2286
1618887600000|2021-04-20 03:00:00|9146.1|9143.7|9141.3|9138.9|9147.6|9145.6|9135.9|9133.9|2633
1618891200000|2021-04-20 04:00:00|9141.6|9139.2|9141.7|9139.3|9145.2|9143.4|9140.5|9138.3|1882
1618894800000|2021-04-20 05:00:00|9141.8|9139.4|9147.5|9145.1|9149.3|9147.4|9141.2|9139.1|2137
1618898400000|2021-04-20 06:00:00|9147.4|9145|9146.1|9143.7|9157.3|9155.6|9144|9141.9|4806
1618902000000|2021-04-20 07:00:00|9146.2|9143.8|9146.4|9144|9152.5|9150.6|9136.1|9134|5444
1618905600000|2021-04-20 08:00:00|9146.5|9144.1|9148|9145.6|9154.1|9152.2|9141.9|9139.7|3988
1618909200000|2021-04-20 09:00:00|9147.5|9146|9162.3|9159.9|9167|9164.7|9146.8|9144.8|3756
1618912800000|2021-04-20 10:00:00|9162.2|9159.8|9154.1|9152.6|9163.2|9161.3|9148.4|9146.5|3723
1618916400000|2021-04-20 11:00:00|9154|9152.5|9149.9|9147.5|9155.1|9152.8|9145.2|9143.7|3257
1618920000000|2021-04-20 12:00:00|9150|9147.6|9164.5|9163|9171|9169|9149.7|9147.6|4316
1618923600000|2021-04-20 13:00:00|9164.6|9163.1|9151.2|9149.7|9167|9165.1|9148.5|9146.9|4526
1618927200000|2021-04-20 14:00:00|9151.4|9149.9|9139.7|9138.2|9154.8|9153.3|9138.6|9136.8|5544
1618930800000|2021-04-20 15:00:00|9140.3|9137.9|9147.1|9144.7|9154.1|9152.2|9139.5|9137.6|4711
1618934400000|2021-04-20 16:00:00|9147|9144.6|9161.7|9159.3|9164.1|9162.2|9146.2|9144.4|3493
1618938000000|2021-04-20 17:00:00|9161.8|9159.4|9163|9161.5|9169.2|9167.4|9157.8|9156|2448
1618941600000|2021-04-20 18:00:00|9163.2|9161.7|9162.7|9161.2|9168.3|9166.4|9160.6|9159.1|2017
1618945200000|2021-04-20 19:00:00|9162.6|9161.1|9161.1|9158.7|9164.3|9162.3|9156.9|9154.9|2204
1618948800000|2021-04-20 20:00:00|9161|9158.6|9159.6|9156|9164.6|9162.5|9156.9|9154.7|1667
1618952400000|2021-04-20 21:00:00|9161.9|9156.9|9157.6|9152.6|9166.1|9161.1|9154.4|9149.4|1884
1618956000000|2021-04-20 22:00:00|9157.8|9152.8|9160.6|9158.2|9162|9158.4|9157.4|9152.4|1429
1618959600000|2021-04-20 23:00:00|9160.4|9158|9162.1|9159.7|9162.5|9160.2|9159.9|9157.8|944
1618963200000|2021-04-21 00:00:00|9162.2|9159.8|9162|9160.5|9163.3|9161.3|9154.5|9152.4|2387
1618966800000|2021-04-21 01:00:00|9162.1|9160.6|9158.2|9155.8|9163.4|9161|9154.6|9152.3|2722
1618970400000|2021-04-21 02:00:00|9158.3|9155.9|9159.8|9157.4|9162.4|9160.3|9156.8|9154.9|2139
1618974000000|2021-04-21 03:00:00|9159.9|9157.5|9161.6|9159.2|9162.8|9160.6|9159.3|9157.2|1719
1618977600000|2021-04-21 04:00:00|9161.7|9159.3|9165.9|9163.5|9168.4|9166.4|9161|9159.1|1839
1618981200000|2021-04-21 05:00:00|9166|9163.6|9160.2|9157.8|9168.3|9165.9|9158.4|9156.1|2165
1618984800000|2021-04-21 06:00:00|9160.3|9157.9|9161.4|9159.9|9162.9|9161.4|9154.9|9152.7|3332
1618988400000|2021-04-21 07:00:00|9161.3|9159.8|9178.2|9175.8|9183.1|9180.7|9158.4|9156|5505
1618992000000|2021-04-21 08:00:00|9177.9|9175.5|9185.5|9183.1|9186.7|9184.3|9169.5|9167.6|3875
1618995600000|2021-04-21 09:00:00|9185.4|9183|9170.4|9168.9|9185.4|9183|9167.5|9165.7|3706
1618999200000|2021-04-21 10:00:00|9170.3|9168.8|9181.6|9179.2|9187.1|9185|9170.3|9168.4|4255
1619002800000|2021-04-21 11:00:00|9181.5|9179.1|9184.7|9182.3|9187.3|9185.4|9177.8|9176.3|3170
1619006400000|2021-04-21 12:00:00|9184.6|9182.2|9179.7|9177.3|9186.7|9184.7|9177.9|9176.1|3116
1619010000000|2021-04-21 13:00:00|9179.8|9177.4|9188.2|9186.7|9194.2|9192.2|9178.7|9177|4537
1619013600000|2021-04-21 14:00:00|9188.3|9186.8|9175.2|9172.8|9196.7|9195.1|9173.4|9171.7|6704
1619017200000|2021-04-21 15:00:00|9174.9|9173.4|9167.7|9166.2|9177.2|9175.5|9164.3|9162.7|3395
1619020800000|2021-04-21 16:00:00|9167.8|9166.3|9172.2|9170.7|9173.5|9171.8|9167|9165|2595
1619024400000|2021-04-21 17:00:00|9172.3|9170.8|9173.5|9172|9175.1|9173.6|9169.3|9167.3|2346
1619028000000|2021-04-21 18:00:00|9173.6|9172.1|9172.2|9170.7|9176.2|9174.7|9171.1|9169.6|2025
1619031600000|2021-04-21 19:00:00|9172.4|9170.9|9169.4|9167.9|9174.5|9172.7|9168.3|9166.8|1754
1619035200000|2021-04-21 20:00:00|9169.5|9168|9172.3|9167.5|9173.2|9171|9168.9|9166.2|1470
1619038800000|2021-04-21 21:00:00|9172.4|9167.4|9170.6|9165.6|9177.5|9172.5|9167.3|9162.3|1669
1619042400000|2021-04-21 22:00:00|9170|9165|9169.6|9167.2|9173.3|9169.4|9168.1|9163.1|1369
1619046000000|2021-04-21 23:00:00|9169.7|9167.3|9168.8|9166.4|9170.2|9167.8|9167|9165|1006
1619049600000|2021-04-22 00:00:00|9168.7|9166.3|9167|9165.5|9171.9|9169.5|9165|9162.7|2003
1619053200000|2021-04-22 01:00:00|9167.4|9165|9161.9|9160.4|9167.5|9165.5|9160.5|9158.4|2221
1619056800000|2021-04-22 02:00:00|9162.1|9160.6|9160.1|9157.7|9163.2|9161.3|9158.7|9156.5|1819
1619060400000|2021-04-22 03:00:00|9160|9157.6|9164.5|9163|9165.4|9163.2|9158.6|9156.6|2068
1619064000000|2021-04-22 04:00:00|9164.4|9162.9|9166|9164.5|9166.7|9164.7|9163.3|9161|2024
1619067600000|2021-04-22 05:00:00|9165.9|9164.4|9166.5|9164.1|9168.3|9165.9|9164.1|9162.1|1951
1619071200000|2021-04-22 06:00:00|9166.3|9163.9|9150.6|9148.2|9166.7|9164.5|9146.3|9143.9|3531
1619074800000|2021-04-22 07:00:00|9150.5|9148.1|9150.3|9147.9|9155.2|9153.3|9146.5|9144.3|4034
1619078400000|2021-04-22 08:00:00|9150|9148.5|9162.5|9160.1|9164.3|9162.2|9148.4|9146.6|3567
1619082000000|2021-04-22 09:00:00|9162.2|9159.8|9161.5|9159.1|9170.3|9167.9|9159.4|9157.3|3656
1619085600000|2021-04-22 10:00:00|9161.4|9159|9154.1|9151.7|9161.4|9159|9144.7|9142.5|3444
1619089200000|2021-04-22 11:00:00|9154.2|9151.8|9161.1|9158.7|9164.6|9162.4|9148.9|9146.9|3666
1619092800000|2021-04-22 12:00:00|9161.3|9158.9|9158.2|9155.8|9165.4|9163.8|9156|9154|5460
1619096400000|2021-04-22 13:00:00|9157.8|9155.4|9174.8|9172.4|9185.7|9183.3|9151.9|9149.9|6800
1619100000000|2021-04-22 14:00:00|9174.7|9172.3|9172.4|9170|9189.6|9187.9|9170.6|9169.1|4967
1619103600000|2021-04-22 15:00:00|9172|9170.5|9183.5|9182|9186.8|9184.9|9171.9|9170.4|3423
1619107200000|2021-04-22 16:00:00|9183.6|9182.1|9189.4|9187|9189.5|9187.8|9183.6|9181.9|2760
1619110800000|2021-04-22 17:00:00|9189.3|9186.9|9179.9|9177.5|9192.4|9190|9178.9|9176.9|3957
1619114400000|2021-04-22 18:00:00|9180|9177.6|9183.2|9181.7|9188.7|9186.3|9178.9|9177|3783
1619118000000|2021-04-22 19:00:00|9183.1|9181.6|9175.1|9172.7|9185|9183.2|9173.9|9171.5|3099
1619121600000|2021-04-22 20:00:00|9175.2|9172.8|9171.7|9166.7|9176.3|9174.2|9169.4|9166.7|1832
1619125200000|2021-04-22 21:00:00|9171.8|9166.8|9173.8|9168.8|9183|9178|9170.2|9165.2|3233
1619128800000|2021-04-22 22:00:00|9173.7|9168.7|9172.9|9170.5|9175|9170.8|9170.9|9166.8|1756
1619132400000|2021-04-22 23:00:00|9173.9|9169.5|9173|9170.6|9174|9172|9170.8|9168.4|829
1619136000000|2021-04-23 00:00:00|9172.9|9170.5|9168.3|9165.9|9173.6|9171.2|9167.9|9165.5|2322
1619139600000|2021-04-23 01:00:00|9168.6|9166.2|9166.4|9164|9170.4|9168|9165.6|9163.4|2084
1619143200000|2021-04-23 02:00:00|9166.5|9164.1|9171.4|9169|9172.3|9170.3|9165.8|9163.7|1990
1619146800000|2021-04-23 03:00:00|9171.3|9168.9|9172.2|9169.8|9173.7|9171.8|9170.8|9168.7|1894
1619150400000|2021-04-23 04:00:00|9172.3|9169.9|9168.6|9166.2|9173|9171.2|9167.4|9165.2|1763
1619154000000|2021-04-23 05:00:00|9168.3|9165.9|9167.1|9164.7|9169.5|9167.6|9166.3|9164.3|1961
1619157600000|2021-04-23 06:00:00|9166.9|9164.5|9168.9|9166.5|9174.8|9172.6|9164.7|9162.7|2882
1619161200000|2021-04-23 07:00:00|9169|9166.6|9162.6|9160.2|9169.5|9167.2|9158.5|9156.1|4416
1619164800000|2021-04-23 08:00:00|9162|9160.5|9154.7|9152.3|9168.9|9166.6|9153.3|9150.9|3752
1619168400000|2021-04-23 09:00:00|9154.8|9152.4|9147|9144.6|9158.1|9156.1|9143.3|9141.1|3138
1619172000000|2021-04-23 10:00:00|9147.1|9144.7|9149.9|9147.5|9156.8|9154.6|9144.8|9142.9|3046
1619175600000|2021-04-23 11:00:00|9149.8|9147.4|9151.7|9149.3|9158.2|9156.3|9148.5|9146.9|3345
1619179200000|2021-04-23 12:00:00|9151.4|9149|9148.2|9146.7|9152.3|9150.2|9145|9143.3|4613
1619182800000|2021-04-23 13:00:00|9148.7|9146.3|9160.8|9158.4|9161.9|9160.1|9145|9143.2|5068
1619186400000|2021-04-23 14:00:00|9160.7|9158.3|9168.3|9166.8|9173.2|9171.7|9152.1|9150.6|6738
1619190000000|2021-04-23 15:00:00|9168.5|9167|9153.3|9151.8|9169.5|9167.6|9151.4|9149.9|3910
1619193600000|2021-04-23 16:00:00|9153.4|9151.9|9145.3|9143.8|9153.5|9151.9|9144.5|9142.7|2610
1619197200000|2021-04-23 17:00:00|9145.2|9143.7|9143.1|9141.6|9148.2|9146.7|9142.3|9140.6|2073
1619200800000|2021-04-23 18:00:00|9143|9141.5|9135.6|9134.1|9143.3|9141.8|9134.7|9132.7|1828
1619204400000|2021-04-23 19:00:00|9135.7|9134.2|9133.7|9131.3|9136.1|9134.4|9128.9|9126.6|2148
1619208000000|2021-04-23 20:00:00|9133.8|9131.4|9137.5|9135.1|9141.2|9137.6|9132.2|9130.2|2085
1619380800000|2021-04-25 20:00:00|9153.6|9142.6|9145.7|9135.7|9154.5|9143.5|9141.4|9131.4|111
1619384400000|2021-04-25 21:00:00|9142.9|9131.9|9139.7|9134.7|9153.5|9145.2|9136.8|9131.2|1238
1619388000000|2021-04-25 22:00:00|9139.2|9134.2|9138.6|9136.2|9140|9137.4|9136.6|9131.6|1985
1619391600000|2021-04-25 23:00:00|9138.7|9136.3|9141.5|9139.1|9141.7|9139.3|9136.1|9133.7|1772
1619395200000|2021-04-26 00:00:00|9141.4|9139|9136|9133.6|9141.5|9139.1|9131.9|9129.5|3104
1619398800000|2021-04-26 01:00:00|9135.9|9133.5|9130.2|9127.8|9135.9|9133.5|9128|9126.1|2413
1619402400000|2021-04-26 02:00:00|9130.3|9127.9|9125.9|9123.5|9132|9130|9125.1|9122.9|2009
1619406000000|2021-04-26 03:00:00|9125.8|9123.4|9126.9|9124.5|9129.4|9127|9122.4|9120.6|2741
1619409600000|2021-04-26 04:00:00|9127|9124.6|9126.8|9124.4|9127.1|9125.2|9122.6|9120.6|1781
1619413200000|2021-04-26 05:00:00|9126.9|9124.5|9127.8|9125.4|9128.5|9126.5|9124|9122|2432
1619416800000|2021-04-26 06:00:00|9128.1|9125.7|9141.4|9139|9143.7|9141.5|9123.5|9121.4|4210
1619420400000|2021-04-26 07:00:00|9141.5|9139.1|9141.5|9138.6|9147.8|9146.1|9132.8|9130.8|4610
1619424000000|2021-04-26 08:00:00|9141.2|9138.8|9143.9|9142.4|9147.7|9145.4|9136.6|9134.6|4042
1619427600000|2021-04-26 09:00:00|9143.8|9142.3|9136.7|9134.3|9146.4|9144.9|9131.1|9128.7|3584
1619431200000|2021-04-26 10:00:00|9136.8|9134.4|9147|9144.6|9147.2|9145.2|9134.4|9132.4|3062
1619434800000|2021-04-26 11:00:00|9146.8|9144.4|9158.2|9155.8|9161.4|9159.9|9146|9143.7|3920
1619438400000|2021-04-26 12:00:00|9158.1|9155.7|9161.1|9158.7|9165.3|9163.3|9156.2|9154.3|3661
1619442000000|2021-04-26 13:00:00|9161.2|9158.8|9158|9155.6|9167.4|9165|9154.4|9152.5|4533
1619445600000|2021-04-26 14:00:00|9157.8|9155.4|9143.3|9140.9|9158.1|9156|9137.1|9135.2|5315
1619449200000|2021-04-26 15:00:00|9142.9|9140.5|9147.3|9144.9|9152.5|9150.6|9139.6|9138.1|3637
1619452800000|2021-04-26 16:00:00|9146.9|9145.4|9143.1|9141.6|9150.3|9148.6|9141.9|9140|2357
1619456400000|2021-04-26 17:00:00|9143|9141.5|9145.7|9144.2|9148.7|9146.6|9142.1|9140.4|1823
1619460000000|2021-04-26 18:00:00|9145.6|9144.1|9141.2|9139.7|9145.7|9144.2|9140.7|9139.1|1700
1619463600000|2021-04-26 19:00:00|9141.3|9139.8|9142.5|9141|9145.9|9143.8|9140.4|9138.5|1788
1619467200000|2021-04-26 20:00:00|9142.8|9141.3|9144.9|9142.5|9146.8|9142.7|9139.8|9137.4|1611
1619470800000|2021-04-26 21:00:00|9144.8|9142.4|9144.9|9139.9|9149.7|9144.7|9142.4|9137.4|2221
1619474400000|2021-04-26 22:00:00|9145.3|9140.3|9146.2|9143.8|9147.1|9144.7|9142.5|9138.2|1837
1619478000000|2021-04-26 23:00:00|9146.1|9143.7|9148.2|9145.8|9149.9|9147.5|9145.3|9142.9|1524
1619481600000|2021-04-27 00:00:00|9148.3|9145.9|9147|9144.6|9150.3|9147.9|9143.6|9141.6|2152
1619485200000|2021-04-27 01:00:00|9146.9|9144.5|9156.9|9155.4|9158.7|9156.5|9146.1|9143.7|2951
1619488800000|2021-04-27 02:00:00|9157|9155.5|9162|9159.6|9163|9160.6|9154.8|9152.7|2422
1619492400000|2021-04-27 03:00:00|9162.1|9159.7|9159.5|9158|9162.2|9159.8|9158|9156.1|1612
1619496000000|2021-04-27 04:00:00|9159.4|9157.9|9156.9|9154.5|9160.2|9158.3|9154.5|9152.6|1460
1619499600000|2021-04-27 05:00:00|9157|9154.6|9156.8|9154.4|9158.6|9156.6|9153.2|9151.2|1794
1619503200000|2021-04-27 06:00:00|9156.9|9154.5|9166.8|9164.4|9167.1|9165.5|9152.5|9150.5|3101
1619506800000|2021-04-27 07:00:00|9166.7|9164.3|9161.7|9159.3|9169.3|9167.5|9152.3|9150.1|4197
1619510400000|2021-04-27 08:00:00|9161.8|9159.4|9169.2|9167.7|9173|9171.3|9160.4|9158|4353
1619514000000|2021-04-27 09:00:00|9169.1|9167.6|9142.2|9139.8|9170.1|9168.2|9140.5|9138.3|4153
1619517600000|2021-04-27 10:00:00|9142.4|9140|9135.6|9133.2|9145|9142.9|9133.6|9131.2|4347
1619521200000|2021-04-27 11:00:00|9135.7|9133.3|9127.7|9125.3|9142.4|9140.3|9127.4|9125.3|3944
1619524800000|2021-04-27 12:00:00|9127.8|9125.4|9135.8|9133.4|9139.9|9138.1|9126.8|9125.1|4353
1619528400000|2021-04-27 13:00:00|9135.4|9133.9|9142.9|9140.5|9150.2|9148.3|9132.1|9130.1|4598
1619532000000|2021-04-27 14:00:00|9142.8|9140.4|9128.3|9126.8|9143.8|9141.4|9124.3|9122.2|6124
1619535600000|2021-04-27 15:00:00|9128.2|9126.7|9136|9134.5|9139.7|9138.2|9127.2|9125.3|3231
1619539200000|2021-04-27 16:00:00|9135.9|9134.4|9140.1|9138.6|9144|9142.1|9135.2|9133.2|2603
1619542800000|2021-04-27 17:00:00|9140|9138.5|9136.4|9134|9140.3|9138.8|9132.5|9130.6|2668
1619546400000|2021-04-27 18:00:00|9136|9134.5|9142.6|9141.1|9143.9|9142.4|9134.5|9132.8|2882
1619550000000|2021-04-27 19:00:00|9142.7|9141.2|9139.9|9138.4|9145.8|9144|9138.7|9137.2|2013
1619553600000|2021-04-27 20:00:00|9140|9138.5|9137.3|9134.9|9144|9142.1|9136.8|9133.7|1228
1619557200000|2021-04-27 21:00:00|9137.2|9134.8|9141.4|9136.4|9143.9|9138.9|9136.2|9131.4|1626
1619560800000|2021-04-27 22:00:00|9141.6|9136.6|9141.8|9139.4|9143.3|9140.5|9139.5|9136.4|1765
1619564400000|2021-04-27 23:00:00|9141.6|9139.2|9141.7|9140.2|9142.4|9140.7|9139.5|9137.4|1236
1619568000000|2021-04-28 00:00:00|9141.9|9139.5|9153|9150.6|9153.5|9151.1|9141.8|9139.4|2618
1619571600000|2021-04-28 01:00:00|9153.1|9150.7|9151|9149.5|9154|9151.6|9149.8|9147.6|2366
1619575200000|2021-04-28 02:00:00|9151.1|9149.6|9150.6|9148.2|9153.8|9151.9|9146.2|9143.8|2420
1619578800000|2021-04-28 03:00:00|9150.5|9148.1|9151.3|9148.9|9153.7|9151.6|9149|9146.9|1754
1619582400000|2021-04-28 04:00:00|9150.9|9149.4|9156.6|9154.2|9156.7|9154.6|9150.7|9148.9|1239
1619586000000|2021-04-28 05:00:00|9156.5|9154.1|9160.5|9158.1|9160.7|9158.7|9153.4|9151.5|2134
1619589600000|2021-04-28 06:00:00|9160.3|9157.9|9178.2|9175.8|9178.5|9176.6|9156.3|9154.4|3769
1619593200000|2021-04-28 07:00:00|9178.1|9175.7|9162.4|9160.9|9183|9181|9158.8|9156.5|4716
1619596800000|2021-04-28 08:00:00|9162.2|9160.7|9161.9|9159.5|9164.5|9162.4|9155.8|9153.6|3976
1619600400000|2021-04-28 09:00:00|9162|9159.6|9157.5|9155.1|9167.1|9164.8|9152.3|9150.3|4885
1619604000000|2021-04-28 10:00:00|9157.8|9155.4|9149.8|9147.4|9159.3|9156.9|9144.1|9142.2|3773
1619607600000|2021-04-28 11:00:00|9149.7|9147.3|9151.9|9149.5|9158.2|9156.3|9146.5|9144.9|3785
1619611200000|2021-04-28 12:00:00|9151.8|9149.4|9152.2|9149.8|9160.4|9158.2|9145.3|9143.4|3864
1619614800000|2021-04-28 13:00:00|9152.3|9149.9|9147.3|9144.9|9159.6|9157.2|9146.6|9144.6|4161
1619618400000|2021-04-28 14:00:00|9147.2|9144.8|9134.3|9131.9|9148.1|9146|9125.9|9124|6754
1619622000000|2021-04-28 15:00:00|9133.8|9132.3|9125.8|9124.3|9134.4|9132.7|9120.7|9118.9|4292
1619625600000|2021-04-28 16:00:00|9125.7|9124.2|9127.7|9126.2|9131.7|9130.2|9125.4|9123.7|2449
1619629200000|2021-04-28 17:00:00|9127.6|9126.1|9131.6|9126.6|9137|9135.1|9126.6|9125.1|4075
1619632800000|2021-04-28 18:00:00|9131.4|9126.4|9101.4|9099|9144.3|9141.9|9090.7|9088.3|9261
1619636400000|2021-04-28 19:00:00|9101.5|9099.1|9090.4|9088|9116.3|9114.5|9090.1|9087.9|5831
1619640000000|2021-04-28 20:00:00|9090.5|9088.1|9096|9093.6|9098.8|9094.7|9089.3|9087.1|2036
1619643600000|2021-04-28 21:00:00|9098.7|9094|9099.1|9094.1|9106.8|9101.8|9095.5|9090.5|1950
1619647200000|2021-04-28 22:00:00|9098.7|9093.7|9091.1|9088.7|9099.8|9094.8|9090.7|9088.2|2809
1619650800000|2021-04-28 23:00:00|9090.9|9088.5|9090.8|9088.4|9094.2|9092.1|9089.3|9087.2|1197
1619654400000|2021-04-29 00:00:00|9091.3|9088.9|9088|9085.6|9092.6|9090.6|9087|9085.1|1601
1619658000000|2021-04-29 01:00:00|9087.7|9085.3|9083.8|9081.4|9091.6|9089.2|9083.4|9081.1|2301
1619661600000|2021-04-29 02:00:00|9083.9|9081.5|9093|9090.6|9095.2|9093.1|9082.8|9080.4|2576
1619665200000|2021-04-29 03:00:00|9092.9|9090.5|9098.9|9096.5|9100.5|9098.5|9091.4|9089|2232
1619668800000|2021-04-29 04:00:00|9099.5|9097.1|9097.9|9095.5|9101.3|9099.1|9096.7|9094.8|1381
1619672400000|2021-04-29 05:00:00|9098|9095.6|9097.2|9094.8|9098.9|9096.5|9095.3|9093.2|1337
1619676000000|2021-04-29 06:00:00|9097.1|9094.7|9109.5|9107.1|9112.2|9110.1|9095.8|9093.7|3802
1619679600000|2021-04-29 07:00:00|9109.4|9107|9107.9|9106.4|9113.9|9111.8|9100|9098|4448
1619683200000|2021-04-29 08:00:00|9108|9106.5|9105|9103.5|9112.3|9110.3|9102.3|9099.9|4106
1619686800000|2021-04-29 09:00:00|9104.9|9103.4|9093.1|9090.7|9105.4|9103.5|9088|9086.1|4521
1619690400000|2021-04-29 10:00:00|9092.8|9091.3|9094.1|9091.7|9100|9097.8|9087.7|9085.5|4672
1619694000000|2021-04-29 11:00:00|9093.7|9092.2|9091.1|9089.6|9094.6|9092.4|9084.7|9083.2|4384
1619697600000|2021-04-29 12:00:00|9091|9089.5|9088.4|9086|9097|9094.4|9080.9|9079.2|4725
1619701200000|2021-04-29 13:00:00|9088.1|9086.6|9113.6|9111.2|9116.3|9114.2|9086.4|9084.3|7602
1619704800000|2021-04-29 14:00:00|9113.3|9110.9|9112.7|9110.3|9120.8|9118.7|9103|9100.7|7557
1619708400000|2021-04-29 15:00:00|9112.2|9110.7|9100.7|9098.3|9112.2|9110.7|9097.1|9095.2|5073
1619712000000|2021-04-29 16:00:00|9100.8|9098.4|9098.1|9096.6|9102.2|9100.3|9091.8|9090|3944
1619715600000|2021-04-29 17:00:00|9098.2|9096.7|9090.4|9088.9|9098.6|9096.9|9087.8|9086|2342
1619719200000|2021-04-29 18:00:00|9090.3|9088.8|9086.6|9085.1|9095.3|9093.5|9085.5|9083.9|2475
1619722800000|2021-04-29 19:00:00|9086.3|9084.8|9083.3|9081.8|9089.9|9088.2|9083.2|9081.3|1984
1619726400000|2021-04-29 20:00:00|9083.4|9081.9|9091.5|9087.3|9092.3|9089.3|9082.9|9080.9|1527
1619730000000|2021-04-29 21:00:00|9091.4|9086.4|9089.4|9084.4|9093.9|9088.9|9086.5|9081.5|2672
1619733600000|2021-04-29 22:00:00|9090.1|9085.1|9092.4|9087.6|9095.2|9090.3|9089.3|9084.3|2934
1619737200000|2021-04-29 23:00:00|9091.6|9089.4|9091.1|9088.7|9093.2|9089.7|9088.9|9086.9|1630
1619740800000|2021-04-30 00:00:00|9091|9088.6|9087.2|9084.8|9093.7|9091.6|9085.2|9082.8|2421
1619744400000|2021-04-30 01:00:00|9087.6|9085.2|9085.4|9083|9087.7|9085.4|9083.1|9080.7|2386
1619748000000|2021-04-30 02:00:00|9085.5|9083.1|9086.1|9083.7|9088.8|9086.8|9084.7|9082.8|2003
1619751600000|2021-04-30 03:00:00|9086|9083.6|9091|9088.6|9091.8|9089.8|9085.2|9083.4|1590
1619755200000|2021-04-30 04:00:00|9090.9|9088.5|9091|9088.6|9091.8|9089.8|9088.9|9087|1217
1619758800000|2021-04-30 05:00:00|9091.1|9088.7|9089.6|9087.2|9092.4|9090|9089.4|9087.2|1710
1619762400000|2021-04-30 06:00:00|9089|9087.5|9086.5|9085|9092.1|9089.7|9084.2|9082|3469
1619766000000|2021-04-30 07:00:00|9086.9|9085.4|9092.7|9090.3|9095.2|9093.1|9081.5|9079.2|4866
1619769600000|2021-04-30 08:00:00|9092.8|9090.4|9096.8|9094.4|9100.3|9098.2|9090.7|9088.7|4135
1619773200000|2021-04-30 09:00:00|9096.9|9094.5|9087.6|9085.2|9096.9|9094.8|9083.1|9081.2|3692
1619776800000|2021-04-30 10:00:00|9087.7|9085.3|9095.8|9094.3|9096.8|9094.9|9083.6|9081.2|3768
1619780400000|2021-04-30 11:00:00|9095.7|9094.2|9103|9101.5|9110|9107.6|9090.1|9087.7|3790
1619784000000|2021-04-30 12:00:00|9102.8|9101.3|9107.5|9105.1|9112.1|9109.7|9098|9096.1|4977
1619787600000|2021-04-30 13:00:00|9107.3|9104.9|9105.8|9103.4|9112|9110.2|9097.1|9095.2|5163
1619791200000|2021-04-30 14:00:00|9105.7|9103.3|9121.9|9119.5|9128|9125.6|9101.4|9099.3|6412
1619794800000|2021-04-30 15:00:00|9121.7|9119.3|9129.3|9126.9|9135.8|9133.7|9118.6|9116.6|6077
1619798400000|2021-04-30 16:00:00|9129.2|9126.8|9130|9128.5|9133.9|9132.4|9124.3|9122.3|2975
1619802000000|2021-04-30 17:00:00|9130.2|9128.7|9134.8|9133.3|9135.4|9133.9|9127.8|9126.1|3032
1619805600000|2021-04-30 18:00:00|9134.7|9133.2|9135.3|9133.8|9136.8|9135.1|9131.8|9129.7|2559
1619809200000|2021-04-30 19:00:00|9134.7|9133.2|9133.4|9131.9|9141.6|9139.8|9133.2|9131.7|2007
1619812800000|2021-04-30 20:00:00|9133.3|9131.8|9133.1|9130.7|9137.3|9133.6|9130.6|9127.8|1640
1619985600000|2021-05-02 20:00:00|9134.9|9123.9|9137.2|9127.2|9137.8|9127.3|9127.9|9116.9|85
1619989200000|2021-05-02 21:00:00|9137.6|9126.6|9129.1|9124.1|9137.8|9128.1|9122.8|9112.2|1162
1619992800000|2021-05-02 22:00:00|9131.4|9126.4|9130.6|9128.2|9133.4|9128.7|9127.1|9124.1|1427
1619996400000|2021-05-02 23:00:00|9130.7|9128.3|9130.6|9128.2|9131.7|9129.3|9128.7|9126.3|1051
1620000000000|2021-05-03 00:00:00|9130.7|9128.3|9131.2|9128.8|9137.4|9135|9130.6|9128.2|1604
1620003600000|2021-05-03 01:00:00|9131.1|9128.7|9134.7|9132.3|9134.9|9132.7|9129.4|9127|1615
1620007200000|2021-05-03 02:00:00|9134.1|9132.6|9139.9|9137.5|9140.9|9138.9|9134|9132|1498
1620010800000|2021-05-03 03:00:00|9139.8|9137.4|9139|9136.6|9140.7|9138.7|9137.6|9135.5|1286
1620014400000|2021-05-03 04:00:00|9138.9|9136.5|9140.1|9137.7|9142.7|9140.8|9138.6|9136.4|1242
1620018000000|2021-05-03 05:00:00|9140.2|9137.8|9137.9|9135.5|9143|9141.2|9137.9|9135.5|1399
1620021600000|2021-05-03 06:00:00|9137.8|9135.4|9130.1|9127.7|9143.1|9140.7|9126.9|9124.8|2769
1620025200000|2021-05-03 07:00:00|9129.9|9127.5|9131.7|9129.3|9135.8|9133.4|9121.9|9119.7|3320
1620028800000|2021-05-03 08:00:00|9131.8|9129.4|9126.7|9124.3|9135.7|9133.3|9124.9|9122.5|2939
1620032400000|2021-05-03 09:00:00|9126.6|9124.2|9123.2|9120.8|9129.8|9127.4|9121.7|9119.3|2821
1620036000000|2021-05-03 10:00:00|9123.3|9120.9|9121.4|9119|9125.4|9123.2|9120.3|9117.9|2494
1620039600000|2021-05-03 11:00:00|9121.6|9119.2|9146.1|9143.7|9146.1|9144.3|9121|9119|3309
1620043200000|2021-05-03 12:00:00|9145.9|9144.4|9139.1|9136.7|9149.1|9147.1|9135.9|9133.9|3479
1620046800000|2021-05-03 13:00:00|9139.3|9136.9|9122.8|9117.8|9139.9|9138.1|9118.5|9116.1|4030
1620050400000|2021-05-03 14:00:00|9117.8|9114.7|9103.2|9101.7|9117.9|9115.5|9094|9092.5|5344
1620054000000|2021-05-03 15:00:00|9103.3|9101.8|9118.2|9115.8|9118.5|9116.4|9097.8|9095.8|3599
1620057600000|2021-05-03 16:00:00|9117.7|9116.2|9120.5|9118.1|9122.6|9120.7|9115.9|9114.1|2393
1620061200000|2021-05-03 17:00:00|9120.7|9118.3|9115.7|9113.3|9121.2|9119.5|9112.6|9110.8|2774
1620064800000|2021-05-03 18:00:00|9115.9|9113.5|9111.4|9109|9115.9|9114|9111.2|9108.8|2316
1620068400000|2021-05-03 19:00:00|9111.2|9109.7|9113.8|9111.4|9115.8|9113.8|9111.2|9109.2|1848
1620072000000|2021-05-03 20:00:00|9113.9|9111.5|9114|9110.5|9115.1|9112.9|9111.3|9108.9|936
1620075600000|2021-05-03 21:00:00|9113.9|9109.6|9112.3|9107.3|9115.7|9110.7|9106.6|9101.6|2455
1620079200000|2021-05-03 22:00:00|9112.2|9107.2|9116.3|9113.9|9118.2|9114.4|9112.2|9107.2|2673
1620082800000|2021-05-03 23:00:00|9116|9113.6|9117.1|9114.7|9118.1|9116.1|9115.6|9113.2|714
1620086400000|2021-05-04 00:00:00|9117|9114.6|9121.9|9119.5|9122.9|9121|9115.8|9113.4|1283
1620090000000|2021-05-04 01:00:00|9121.5|9119.1|9128.5|9126.1|9128.7|9126.3|9121.2|9118.8|1195
1620093600000|2021-05-04 02:00:00|9128.6|9126.2|9133.8|9132.3|9136.8|9134.4|9127.7|9125.3|1542
1620097200000|2021-05-04 03:00:00|9133.7|9132.2|9143.7|9141.3|9143.8|9141.4|9133.7|9131.7|1154
1620100800000|2021-05-04 04:00:00|9143.6|9141.2|9145.9|9143.5|9146|9144.1|9141.6|9139.2|1548
1620104400000|2021-05-04 05:00:00|9145.8|9143.4|9147.5|9145.1|9147.7|9145.3|9143.3|9141|1468
1620108000000|2021-05-04 06:00:00|9147.2|9144.8|9140.9|9138.5|9150|9147.7|9139.8|9137.9|2627
1620111600000|2021-05-04 07:00:00|9141|9138.6|9147.1|9144.7|9157.1|9155.1|9138.7|9136.8|3814
1620115200000|2021-05-04 08:00:00|9147|9144.6|9154.3|9151.9|9154.3|9151.9|9137.9|9136|2996
1620118800000|2021-05-04 09:00:00|9154.4|9152|9156.8|9154.4|9160.5|9158.1|9150.5|9149|4113
1620122400000|2021-05-04 10:00:00|9156.9|9154.5|9148.2|9146.7|9162.2|9160|9146.9|9145|3720
1620126000000|2021-05-04 11:00:00|9149.2|9146.8|9138.8|9136.4|9153.1|9150.9|9134.9|9132.9|4852
1620129600000|2021-05-04 12:00:00|9138.9|9136.5|9124.9|9122.5|9141.9|9139.5|9121.2|9119.1|5418
1620133200000|2021-05-04 13:00:00|9124.3|9122.8|9126.4|9124|9135.7|9133.8|9119.9|9118|5675
1620136800000|2021-05-04 14:00:00|9126.6|9124.2|9116.9|9115.4|9132.9|9131.1|9116|9114.1|7639
1620140400000|2021-05-04 15:00:00|9117.1|9115.6|9137.7|9135.3|9142|9140|9115.7|9114|8386
1620144000000|2021-05-04 16:00:00|9137.8|9135.4|9137|9134.6|9143.1|9140.9|9131.7|9130.2|5468
1620147600000|2021-05-04 17:00:00|9137.1|9134.7|9135.5|9133.1|9138.7|9136.7|9131.6|9129.2|3958
1620151200000|2021-05-04 18:00:00|9135.6|9133.2|9136.6|9135.1|9136.7|9135.2|9128.7|9126.5|3477
1620154800000|2021-05-04 19:00:00|9136.7|9135.2|9136.1|9133.7|9139.8|9138.1|9134.2|9132.7|2905
1620158400000|2021-05-04 20:00:00|9136.2|9133.8|9137.8|9132.8|9138.9|9133.9|9131.1|9129|1581
1620162000000|2021-05-04 21:00:00|9138.8|9133.8|9138.2|9133.2|9151.3|9146.3|9135.6|9130.6|1375
1620165600000|2021-05-04 22:00:00|9138.8|9133.8|9136.4|9134|9141.7|9136.7|9135.8|9131.3|2195
1620169200000|2021-05-04 23:00:00|9136.1|9132.5|9137.8|9135.4|9138.6|9136.3|9135.4|9132.5|959
1620172800000|2021-05-05 00:00:00|9137.9|9135.5|9135.2|9132.8|9138.9|9137|9134.4|9132|1527
1620176400000|2021-05-05 01:00:00|9135.1|9132.7|9133.1|9131.6|9135.4|9133.3|9132.2|9129.1|1861
1620180000000|2021-05-05 02:00:00|9133|9131.5|9132.1|9129.7|9134.5|9132.5|9129.7|9127.7|1979
1620183600000|2021-05-05 03:00:00|9132.2|9129.8|9130.2|9127.8|9132.7|9130.8|9128.6|9126.6|1406
1620187200000|2021-05-05 04:00:00|9130.3|9127.9|9130.7|9128.3|9130.8|9128.9|9128.7|9126.3|1095
1620190800000|2021-05-05 05:00:00|9130.6|9128.2|9137.8|9135.4|9138|9136|9130.4|9128.1|1863
1620194400000|2021-05-05 06:00:00|9138.1|9135.7|9151.1|9148.7|9153.8|9151.4|9134.6|9133.1|4644
1620198000000|2021-05-05 07:00:00|9151.2|9148.8|9161.7|9159.3|9163.9|9162.1|9147.6|9145.2|5027
1620201600000|2021-05-05 08:00:00|9161.8|9159.4|9156.7|9154.3|9165.9|9164|9155.4|9153.4|4053
1620205200000|2021-05-05 09:00:00|9156.8|9154.4|9152.2|9149.8|9160.2|9158.1|9151.4|9147.9|2801
1620208800000|2021-05-05 10:00:00|9152.3|9149.9|9139.3|9136.2|9152.3|9150.4|9137.6|9135.3|4401
1620212400000|2021-05-05 11:00:00|9138.6|9136.1|9132.6|9130.2|9138.6|9136.4|9128|9125.7|3167
1620216000000|2021-05-05 12:00:00|9132.7|9130.3|9136.1|9133.7|9143.1|9141.1|9130.4|9127.9|5477
1620219600000|2021-05-05 13:00:00|9136|9133.6|9135.7|9131.4|9138.7|9136.7|9123.4|9121.6|6095
1620223200000|2021-05-05 14:00:00|9134.6|9131.9|9132.5|9131|9139|9137.2|9122.7|9120.3|5286
1620226800000|2021-05-05 15:00:00|9132.4|9130.9|9131.3|9128.9|9136.4|9134.4|9129.4|9127.7|3466
1620230400000|2021-05-05 16:00:00|9131.1|9128.7|9136.7|9134.3|9138.1|9136.3|9129.5|9128|2569
1620234000000|2021-05-05 17:00:00|9136.9|9134.5|9133.8|9131.4|9140|9138|9129.5|9127.6|2022
1620237600000|2021-05-05 18:00:00|9133.9|9131.5|9136.6|9134.2|9138|9136.4|9132.7|9131|2007
1620241200000|2021-05-05 19:00:00|9136.2|9134.7|9132.3|9129.9|9138.7|9136.3|9130.9|9128.8|2080
1620244800000|2021-05-05 20:00:00|9132.4|9130|9132|9127|9136.5|9134.2|9130.9|9127|1107
1620248400000|2021-05-05 21:00:00|9133|9128|9132.1|9127.1|9136.7|9131.7|9124.5|9119.5|1877
1620252000000|2021-05-05 22:00:00|9132.8|9127.8|9132.8|9130.4|9134.3|9131.1|9130.7|9125.9|1251
1620255600000|2021-05-05 23:00:00|9133|9129.6|9133|9130.6|9135.2|9132.6|9131.5|9129.1|1070
1620259200000|2021-05-06 00:00:00|9132.9|9130.5|9140.2|9137.8|9140.3|9138.4|9131.6|9129.3|1817
1620262800000|2021-05-06 01:00:00|9140.1|9137.7|9135.9|9133.5|9140.5|9138.3|9133.3|9131.6|1860
1620266400000|2021-05-06 02:00:00|9135.8|9133.4|9142.4|9140|9145.9|9144.3|9132.8|9130.9|2470
1620270000000|2021-05-06 03:00:00|9142.5|9140.1|9141.8|9139.4|9144.4|9142.4|9140.6|9138.9|2209
1620273600000|2021-05-06 04:00:00|9141.7|9139.3|9140.8|9138.4|9145.2|9143.1|9139.4|9137.3|2007
1620277200000|2021-05-06 05:00:00|9141|9138.6|9137.1|9134.7|9141.1|9139.1|9136.3|9134.4|2183
1620280800000|2021-05-06 06:00:00|9136.5|9135|9131.8|9129.4|9138|9136|9124.6|9123.1|2958
1620284400000|2021-05-06 07:00:00|9131.7|9129.3|9113|9110.6|9132.9|9130.8|9108.1|9106.2|3976
1620288000000|2021-05-06 08:00:00|9112.9|9110.5|9105.6|9103.2|9115.7|9113.3|9098.2|9096.1|3591
1620291600000|2021-05-06 09:00:00|9105.1|9103.6|9097|9094.6|9109|9107.5|9092.5|9090.9|3563
1620295200000|2021-05-06 10:00:00|9097.2|9094.8|9092.8|9090.4|9097.9|9096|9086.5|9084.4|2908
1620298800000|2021-05-06 11:00:00|9092.9|9090.5|9085.5|9084|9094.8|9092.4|9083.4|9081.7|3286
1620302400000|2021-05-06 12:00:00|9085.4|9083.9|9091.2|9088.8|9092.2|9090.7|9081.5|9080|3696
1620306000000|2021-05-06 13:00:00|9091.3|9088.9|9085.2|9083.7|9094.5|9092.6|9071.7|9069.3|5029
1620309600000|2021-05-06 14:00:00|9085.1|9083.6|9084.5|9083|9089|9086.9|9077.5|9075.7|5792
1620313200000|2021-05-06 15:00:00|9084.6|9083.1|9097.2|9095.7|9097.9|9096.4|9083.7|9082.2|4277
1620316800000|2021-05-06 16:00:00|9097.1|9095.6|9092.2|9090.7|9102.4|9100.1|9088.4|9086.8|2791
1620320400000|2021-05-06 17:00:00|9092.3|9090.8|9087.2|9085.7|9093.6|9091.9|9086.6|9085|2309
1620324000000|2021-05-06 18:00:00|9087.1|9085.6|9088|9086.5|9089.3|9087.8|9085.5|9083.6|2008
1620327600000|2021-05-06 19:00:00|9088.1|9086.6|9082.6|9081.1|9088.3|9086.8|9080.9|9079.4|1978
1620331200000|2021-05-06 20:00:00|9082.7|9081.2|9075.7|9072.3|9086.6|9084.9|9074.6|9071.6|1455
1620334800000|2021-05-06 21:00:00|9076|9071.3|9079.2|9074.2|9083.1|9078.1|9075.3|9070.3|2932
1620338400000|2021-05-06 22:00:00|9079.1|9074.1|9080.8|9078.4|9082.7|9080.2|9077.9|9072.9|2407
1620342000000|2021-05-06 23:00:00|9080.9|9078.5|9077.7|9075.3|9080.9|9078.5|9076.8|9074.4|1104
1620345600000|2021-05-07 00:00:00|9077.6|9075.2|9078.6|9076.2|9080.2|9078.1|9071.8|9069.4|2184
1620349200000|2021-05-07 01:00:00|9078.7|9076.3|9078.3|9075.9|9082.7|9080.7|9077.1|9075|2311
1620352800000|2021-05-07 02:00:00|9078.4|9076|9078.4|9076|9082.6|9080.4|9076.1|9073.7|2291
1620356400000|2021-05-07 03:00:00|9078.3|9075.9|9074.3|9071.9|9078.8|9076.4|9071.9|9069.8|2182
1620360000000|2021-05-07 04:00:00|9074.4|9072|9075|9072.6|9075.3|9073.2|9071.7|9069.3|1502
1620363600000|2021-05-07 05:00:00|9075.1|9072.7|9077.4|9075|9077.5|9075.5|9072.1|9070.2|1822
1620367200000|2021-05-07 06:00:00|9076.4|9074.9|9077.8|9076.3|9081.5|9079.6|9075.3|9073.3|2621
1620370800000|2021-05-07 07:00:00|9077.9|9076.4|9084.8|9082.4|9089.1|9087.4|9059.1|9056.9|5070
1620374400000|2021-05-07 08:00:00|9084.3|9082.8|9075.7|9073.3|9085.9|9083.5|9069.7|9067.7|3812
1620378000000|2021-05-07 09:00:00|9075.6|9073.2|9076.7|9074.3|9082|9080.1|9072.9|9071|3003
1620381600000|2021-05-07 10:00:00|9077.1|9074.7|9093|9090.6|9093.8|9091.8|9072.1|9070.1|3178
1620385200000|2021-05-07 11:00:00|9092.9|9090.5|9086.5|9084.1|9094.4|9092.8|9084.7|9083.2|3139
1620388800000|2021-05-07 12:00:00|9086.4|9084|9037.6|9035.2|9094.5|9093|9021.8|9019.4|9416
1620392400000|2021-05-07 13:00:00|9037.4|9035|9046.4|9044|9061.5|9059.3|9031.3|9029.8|9626
1620396000000|2021-05-07 14:00:00|9046.3|9043.9|9029.5|9027.1|9048.6|9046.2|9018.2|9015.8|6409
1620399600000|2021-05-07 15:00:00|9029.6|9027.2|9010.6|9008.2|9030.5|9028.4|9008.9|9007.2|4423
1620403200000|2021-05-07 16:00:00|9010.5|9008.1|9021.7|9019.3|9025.8|9023.7|9010.4|9008.1|4031
1620406800000|2021-05-07 17:00:00|9021.5|9020|9014.1|9011.7|9023.1|9021|9010.4|9008.2|4117
1620410400000|2021-05-07 18:00:00|9014|9011.6|9011.1|9009.6|9017.9|9016.3|9010.9|9009.3|2631
1620414000000|2021-05-07 19:00:00|9011|9009.5|9008.5|9007|9012.6|9010.2|9006.6|9004.8|2928
1620417600000|2021-05-07 20:00:00|9009|9006.6|9008.1|9003.7|9011.8|9009.4|9004.9|9000.1|2013
1620590400000|2021-05-09 20:00:00|9021.9|9010.9|9029.8|9018.8|9029.8|9018.8|9019.2|9008.2|31
1620594000000|2021-05-09 21:00:00|9028.8|9017.8|9007.5|9002.5|9032.4|9021.4|9005.8|8996|5368
1620597600000|2021-05-09 22:00:00|9008.4|9003.4|9006.4|9004|9012.5|9008.9|9001.5|8998.2|3029
1620601200000|2021-05-09 23:00:00|9006.3|9003.9|9006.4|9004|9006.6|9004.6|9001.7|8999.5|1700
1620604800000|2021-05-10 00:00:00|9006.1|9004.6|9012.3|9009.9|9015.5|9013.1|9006.1|9004.6|2983
1620608400000|2021-05-10 01:00:00|9012.4|9010|9015.4|9013|9019.6|9017.1|9011.2|9008.8|3161
1620612000000|2021-05-10 02:00:00|9015.3|9012.9|9015.5|9013.1|9018.7|9016.5|9012.6|9010.2|2802
1620615600000|2021-05-10 03:00:00|9015.3|9012.9|9013.7|9011.3|9017|9014.8|9011.7|9009.7|2112
1620619200000|2021-05-10 04:00:00|9013.6|9011.2|9017.9|9015.5|9018.5|9016.4|9012.5|9010.4|2063
1620622800000|2021-05-10 05:00:00|9018|9015.6|9018.6|9016.2|9020.6|9018.6|9013.5|9011.5|2855
1620626400000|2021-05-10 06:00:00|9018.2|9015.8|9004.6|9002.2|9020.5|9018.4|9003.4|9001.7|4136
1620630000000|2021-05-10 07:00:00|9004.7|9002.3|9011.7|9009.3|9019.6|9017.6|8999.1|8997.2|5945
1620633600000|2021-05-10 08:00:00|9011.5|9009.1|9001.5|8999.1|9017.9|9016|8995.6|8993.5|5007
1620637200000|2021-05-10 09:00:00|9001.6|8999.2|9008.1|9005.7|9015.1|9012.9|9001.6|8999.2|4442
1620640800000|2021-05-10 10:00:00|9008|9005.6|9001.1|8998.7|9010.3|9008.8|8993.3|8991.8|3867
1620644400000|2021-05-10 11:00:00|9001.2|8998.8|8994.1|8991.7|9006.9|9004.9|8989.1|8986.7|4117
1620648000000|2021-05-10 12:00:00|8994|8991.6|8988|8986.5|8995.2|8992.4|8987.1|8985.1|4495
1620651600000|2021-05-10 13:00:00|8988.2|8986.7|9005.7|9003.3|9006.9|9005.4|8987.5|8985.7|6126
1620655200000|2021-05-10 14:00:00|9005.6|9003.2|8995.4|8993.9|9006.7|9004.7|8988.3|8986.4|5226
1620658800000|2021-05-10 15:00:00|8995.6|8994.1|8988.4|8986|9001.8|8999.9|8986.5|8984.7|3911
1620662400000|2021-05-10 16:00:00|8988.5|8986.1|9000.3|8998.8|9001.3|8999.4|8987.7|8985.8|3365
1620666000000|2021-05-10 17:00:00|9000.8|8998.4|9003.3|9001.8|9005.6|9003.8|8999.2|8997.5|2453
1620669600000|2021-05-10 18:00:00|9003.5|9002|9007.6|9005.2|9009.9|9008|9001.2|8999.6|3596
1620673200000|2021-05-10 19:00:00|9007.5|9005.1|9009.6|9007.2|9010.5|9009|9004.9|9003.2|2779
1620676800000|2021-05-10 20:00:00|9009.5|9007.1|9013.2|9009.9|9015.4|9013|9006.6|9004.5|1748
1620680400000|2021-05-10 21:00:00|9013.9|9009.8|9016.4|9011.4|9019.6|9014.6|9007.1|9002.1|2165
1620684000000|2021-05-10 22:00:00|9014.8|9009.8|9007.6|9005.2|9017.8|9012.8|9007.3|9004.8|1765
1620687600000|2021-05-10 23:00:00|9007.5|9005.1|9006.9|9004.5|9009.7|9007.4|9005.5|9003.5|1612
1620691200000|2021-05-11 00:00:00|9007|9004.6|9014.1|9011.7|9015|9012.6|9006.4|9004.3|2913
1620694800000|2021-05-11 01:00:00|9014.2|9011.8|9007.1|9004.7|9014.5|9012.3|9005.3|9003.7|2937
1620698400000|2021-05-11 02:00:00|9007.2|9004.8|9003|9000.6|9010.1|9007.4|9002.2|9000.5|2354
1620702000000|2021-05-11 03:00:00|9002.9|9000.5|9007.7|9005.3|9009.1|9006.8|9002.5|9000.3|2102
1620705600000|2021-05-11 04:00:00|9007.8|9005.4|9006.1|9003.7|9008.8|9006.7|9004.7|9002.5|1917
1620709200000|2021-05-11 05:00:00|9006|9003.6|9008.4|9006|9009.4|9007.2|9004|9002.2|1951
1620712800000|2021-05-11 06:00:00|9007.5|9005.5|9024.4|9022|9024.5|9022.2|9007.4|9005.3|3833
1620716400000|2021-05-11 07:00:00|9024|9021.6|9030.3|9027.9|9031.5|9029.8|9020.4|9018.5|5957
1620720000000|2021-05-11 08:00:00|9030|9028.5|9020.1|9015.1|9034.3|9032.4|9018.8|9014.2|4892
1620723600000|2021-05-11 09:00:00|9020.7|9015.7|9024.6|9022.2|9025|9023.4|9012.1|9010.5|4605
1620727200000|2021-05-11 10:00:00|9024.2|9022.7|9022.8|9020.4|9029.7|9027.9|9018.7|9017.2|4149
1620730800000|2021-05-11 11:00:00|9022.7|9020.3|9018.9|9016.5|9024.5|9023|9015.7|9013.3|4364
1620734400000|2021-05-11 12:00:00|9019|9016.6|9021.8|9019.4|9023.9|9022|9010.6|9009.1|4854
1620738000000|2021-05-11 13:00:00|9022|9019.6|9020|9017.6|9028.4|9026.8|9005.1|9002.8|7997
1620741600000|2021-05-11 14:00:00|9019.9|9017.5|9022.6|9020.2|9026.6|9024.3|9011.2|9009.7|6354
1620745200000|2021-05-11 15:00:00|9022.5|9020.1|9021.9|9019.5|9031|9028.6|9017.2|9015.3|5782
1620748800000|2021-05-11 16:00:00|9021.7|9019.3|9032|9029.6|9033.1|9031.4|9021.3|9019.3|4083
1620752400000|2021-05-11 17:00:00|9031.6|9030.1|9034.5|9032.1|9038.7|9036.6|9030.9|9028.7|3521
1620756000000|2021-05-11 18:00:00|9033.9|9032.4|9034.3|9032.8|9040.4|9038.8|9032.3|9030.2|3290
1620759600000|2021-05-11 19:00:00|9034.4|9032.9|9038|9035.6|9039.7|9037.6|9033.1|9031|3162
1620763200000|2021-05-11 20:00:00|9037.7|9036.2|9038.2|9034.6|9040.5|9038.4|9035.8|9032.5|1690
1620766800000|2021-05-11 21:00:00|9038.5|9033.9|9034.6|9029.6|9042.7|9038.4|9031.5|9026.5|1503
1620770400000|2021-05-11 22:00:00|9034.5|9029.5|9038.2|9035.6|9040.2|9036.9|9034.3|9029.3|3878
1620774000000|2021-05-11 23:00:00|9038.1|9035.7|9039.7|9038.2|9042.4|9040.2|9037.4|9034.6|1508
1620777600000|2021-05-12 00:00:00|9039.9|9037.5|9045.2|9042.8|9045.3|9043.2|9036.8|9034.4|2699
1620781200000|2021-05-12 01:00:00|9045.3|9042.9|9050.2|9047.8|9050.3|9048.4|9044.6|9042.7|2352
1620784800000|2021-05-12 02:00:00|9050.1|9047.7|9056|9053.6|9056.1|9054.2|9048.9|9046.9|2261
1620788400000|2021-05-12 03:00:00|9055.8|9053.4|9059.1|9056.7|9059.8|9057.9|9053.2|9051.3|2513
1620792000000|2021-05-12 04:00:00|9059.2|9056.8|9056.9|9054.5|9059.9|9057.9|9055.2|9053.3|2041
1620795600000|2021-05-12 05:00:00|9056.8|9054.4|9057.5|9055.1|9058.8|9056.4|9053.7|9051.7|2158
1620799200000|2021-05-12 06:00:00|9057.4|9055|9047.6|9045.2|9059.1|9056.6|9042.7|9041.2|3294
1620802800000|2021-05-12 07:00:00|9047.7|9045.3|9044.9|9042.5|9056|9053.9|9035.3|9032.9|5724
1620806400000|2021-05-12 08:00:00|9044.6|9043.1|9045.4|9043.9|9051.2|9049.2|9041.2|9039.7|4091
1620810000000|2021-05-12 09:00:00|9045.3|9043.8|9038.7|9037.2|9051.6|9050.1|9037.4|9035.9|3714
1620813600000|2021-05-12 10:00:00|9038.8|9037.3|9043.9|9041.5|9046.3|9044.8|9034.5|9032.9|3501
1620817200000|2021-05-12 11:00:00|9043.4|9041.9|9050.3|9048.8|9051.8|9050.3|9042.9|9041.4|3649
1620820800000|2021-05-12 12:00:00|9050.1|9048.6|9048.8|9046.4|9080.6|9078.2|9034.2|9031.8|9693
1620824400000|2021-05-12 13:00:00|9048.5|9047|9066.2|9064.7|9073.2|9071.6|9031|9028.6|11399
1620828000000|2021-05-12 14:00:00|9066.3|9064.8|9088.2|9086.7|9092|9090.5|9065.6|9063.9|9700
1620831600000|2021-05-12 15:00:00|9088.1|9086.6|9089.3|9087.8|9091.6|9090.1|9082.8|9081|6587
1620835200000|2021-05-12 16:00:00|9089.7|9087.3|9093.1|9091.6|9095.2|9093.4|9085.4|9083.4|6320
1620838800000|2021-05-12 17:00:00|9093.2|9091.7|9084.4|9082.9|9093.9|9092|9079.8|9078.1|6753
1620842400000|2021-05-12 18:00:00|9084.5|9083|9081.2|9079.7|9086.4|9084.7|9079.8|9078.3|4413
1620846000000|2021-05-12 19:00:00|9081.3|9079.8|9086.3|9083.9|9089.6|9087.7|9078.8|9077.1|4339
1620849600000|2021-05-12 20:00:00|9085.6|9084.1|9092.8|9089.4|9093.4|9090.2|9084.6|9083.1|2200
1620853200000|2021-05-12 21:00:00|9094.4|9089.2|9091.4|9086.4|9096|9091|9080.2|9075.2|1851
1620856800000|2021-05-12 22:00:00|9091.3|9086.3|9090.9|9088.5|9093.8|9089.6|9088.3|9083.8|4098
1620860400000|2021-05-12 23:00:00|9091|9088.6|9090.1|9087.7|9094.2|9091.8|9089|9086.6|1654
1620864000000|2021-05-13 00:00:00|9090.2|9087.8|9085.4|9083.9|9094.7|9092.3|9083.9|9082.4|3246
1620867600000|2021-05-13 01:00:00|9085.3|9083.8|9081.2|9079.7|9089.3|9087.5|9079.5|9077.6|3745
1620871200000|2021-05-13 02:00:00|9081.3|9079.8|9085.9|9083.5|9087.2|9085.6|9081.2|9079.3|3249
1620874800000|2021-05-13 03:00:00|9086|9083.6|9087.9|9086.4|9089.1|9087|9083.8|9081.9|3122
1620878400000|2021-05-13 04:00:00|9087.8|9086.3|9086.1|9084.6|9089.8|9088.3|9085.5|9083.7|2362
1620882000000|2021-05-13 05:00:00|9086|9084.5|9091.8|9089.4|9092.6|9090.6|9085.5|9083.6|2839
1620885600000|2021-05-13 06:00:00|9091.9|9089.5|9081.7|9080.2|9092|9090|9076.9|9075|5975
1620889200000|2021-05-13 07:00:00|9081.8|9080.3|9081.6|9080.1|9084.2|9082.2|9067|9064.7|8426
1620892800000|2021-05-13 08:00:00|9082|9080.5|9086.1|9084.6|9093.6|9091.7|9071|9069.5|7954
1620896400000|2021-05-13 09:00:00|9085.8|9084.3|9084.8|9083.3|9087.9|9085.8|9080.8|9079|5850
1620900000000|2021-05-13 10:00:00|9084.7|9083.2|9079.4|9077|9088.5|9087|9078.7|9076.9|5758
1620903600000|2021-05-13 11:00:00|9078.9|9077.4|9072.9|9071.4|9079.8|9078.3|9069.3|9067.8|4778
1620907200000|2021-05-13 12:00:00|9072.6|9071.1|9079|9076.6|9080.6|9079.1|9065.2|9063.5|8635
1620910800000|2021-05-13 13:00:00|9078.5|9077|9057.3|9055.8|9078.7|9077|9056.9|9054.9|7564
1620914400000|2021-05-13 14:00:00|9057.2|9055.7|9065.8|9064.3|9068.3|9066.8|9051.7|9050.2|6657
1620918000000|2021-05-13 15:00:00|9065.7|9064.2|9069.2|9067.7|9075.1|9073.6|9065|9063.5|5084
1620921600000|2021-05-13 16:00:00|9069.3|9067.8|9061.6|9060.1|9071.4|9069.9|9054.4|9052.9|4371
1620925200000|2021-05-13 17:00:00|9061.5|9060|9068.9|9067.4|9070|9068.5|9061.1|9059.6|5128
1620928800000|2021-05-13 18:00:00|9069.1|9067.6|9064.2|9062.7|9069.7|9068.2|9059.3|9057.8|3854
1620932400000|2021-05-13 19:00:00|9064.1|9062.6|9055.9|9054.4|9065|9063|9052|9050.5|3464
1620936000000|2021-05-13 20:00:00|9056.3|9054.8|9060.4|9057|9062.9|9057.9|9055.1|9053.6|1258
1620939600000|2021-05-13 21:00:00|9059.9|9056.9|9058.3|9053.3|9066.6|9061.6|9056.3|9051.3|1777
1620943200000|2021-05-13 22:00:00|9058|9053|9058.5|9056.1|9064|9059|9057.6|9053|1664
1620946800000|2021-05-13 23:00:00|9059.3|9056.9|9061.4|9059|9061.7|9059.4|9058|9056|1544
1620950400000|2021-05-14 00:00:00|9061.3|9058.9|9061.8|9060.3|9064.5|9062.6|9059.3|9057.3|2321
1620954000000|2021-05-14 01:00:00|9061.5|9060|9058|9056.5|9064.9|9063.2|9055.6|9053.9|2476
1620957600000|2021-05-14 02:00:00|9057.9|9056.4|9060.5|9059|9062.2|9060.4|9055.1|9053.6|2400
1620961200000|2021-05-14 03:00:00|9060.6|9059.1|9055.4|9053.9|9060.6|9059.1|9054.9|9053.2|2015
1620964800000|2021-05-14 04:00:00|9055.3|9053.8|9053.9|9052.4|9056|9054.1|9053.4|9051.4|1359
1620968400000|2021-05-14 05:00:00|9054|9052.5|9046.4|9044|9056.1|9054.1|9045.1|9043.6|1863
1620972000000|2021-05-14 06:00:00|9046.5|9044.1|9038.9|9036.5|9047.9|9045.9|9037.8|9036|4451
1620975600000|2021-05-14 07:00:00|9038.6|9037.1|9029.7|9028.2|9041.7|9039.3|9027.6|9025.9|5295
1620979200000|2021-05-14 08:00:00|9029.8|9028.3|9025.5|9024|9031.6|9029.6|9021.4|9019.7|4666
1620982800000|2021-05-14 09:00:00|9025.2|9023.7|9041.1|9039.6|9044.2|9042.7|9025.1|9023.2|3286
1620986400000|2021-05-14 10:00:00|9041.2|9039.7|9048.2|9046.7|9052.4|9050.7|9041|9039.5|4140
1620990000000|2021-05-14 11:00:00|9047.9|9046.4|9041|9039.5|9050.3|9048.8|9039.4|9037.9|3944
1620993600000|2021-05-14 12:00:00|9040.9|9039.4|9033|9031.5|9041|9039.4|9025.5|9023.1|6383
1620997200000|2021-05-14 13:00:00|9032.8|9031.3|9016.3|9013.9|9038.7|9037.2|9015.2|9013.7|5669
1621000800000|2021-05-14 14:00:00|9016.2|9013.8|9027.8|9026.3|9029.4|9027.9|9013.3|9011.8|6411
1621004400000|2021-05-14 15:00:00|9027.9|9026.4|9022.2|9020.7|9033.2|9031.7|9020.9|9019.4|4354
1621008000000|2021-05-14 16:00:00|9022.3|9020.8|9027.8|9026.3|9029.9|9028.1|9019.9|9018.1|3484
1621011600000|2021-05-14 17:00:00|9027.7|9026.2|9028.8|9027.3|9029.9|9028.4|9026.5|9025|2674
1621015200000|2021-05-14 18:00:00|9028.9|9027.4|9022.5|9021|9028.9|9027.4|9021.8|9020.3|2234
1621018800000|2021-05-14 19:00:00|9022.6|9021.1|9023.4|9021.9|9023.9|9022.4|9020.3|9018.8|2478
1621022400000|2021-05-14 20:00:00|9023.5|9022|9014.6|9010.9|9025.6|9023.7|9013.1|9009.9|2285
1621195200000|2021-05-16 20:00:00|9026|9021|9024.9|9013.9|9029.7|9021.7|9023.8|9012.8|161
1621198800000|2021-05-16 21:00:00|9024.8|9013.8|9018.2|9013.2|9025.1|9015|9013.7|9008.7|719
1621202400000|2021-05-16 22:00:00|9020|9015|9019|9016.6|9020.9|9016.9|9014.9|9011.1|2433
1621206000000|2021-05-16 23:00:00|9019.1|9016.5|9016|9013.6|9019.1|9016.7|9014|9012|1749
1621209600000|2021-05-17 00:00:00|9016.1|9013.7|9023.8|9022.3|9024.4|9022.5|9015.7|9013.7|2527
1621213200000|2021-05-17 01:00:00|9023.9|9022.4|9021.9|9019.5|9026|9024.2|9019.9|9018.2|2932
1621216800000|2021-05-17 02:00:00|9022|9019.6|9025.6|9024.1|9029.9|9028|9021.4|9019.4|1932
1621220400000|2021-05-17 03:00:00|9025.5|9024|9022.6|9021.1|9026.6|9024.7|9020.4|9018.7|2077
1621224000000|2021-05-17 04:00:00|9022.5|9021|9025.4|9023.9|9026.8|9024.8|9022|9020.2|1715
1621227600000|2021-05-17 05:00:00|9025.3|9023.8|9026|9023.6|9028.2|9026.3|9023.7|9022.1|2171
1621231200000|2021-05-17 06:00:00|9026.1|9023.7|9017.5|9016|9026.4|9024.4|9015.6|9014.1|3888
1621234800000|2021-05-17 07:00:00|9017.6|9016.1|9025|9022.6|9027.2|9025.4|9012|9010.5|4452
1621238400000|2021-05-17 08:00:00|9024.5|9023|9019|9017.5|9029.8|9028.3|9017.1|9015.6|3613
1621242000000|2021-05-17 09:00:00|9018.9|9017.4|9006.9|9005.4|9021.1|9019.4|9003.6|9001.7|4117
1621245600000|2021-05-17 10:00:00|9007|9005.5|9004.1|9002.6|9009.7|9007.7|9003|9001.5|3662
1621249200000|2021-05-17 11:00:00|9004|9002.5|9017.5|9016|9018.2|9016.7|9003.9|9002.4|3883
1621252800000|2021-05-17 12:00:00|9017.4|9015.9|9017.7|9016.2|9024.6|9023.1|9012.2|9010.7|4849
1621256400000|2021-05-17 13:00:00|9017.9|9016.4|9015.7|9013.3|9020.2|9018.2|9008.4|9006.9|6260
1621260000000|2021-05-17 14:00:00|9015.2|9013.7|9016.6|9014.2|9024.3|9022.4|9007.9|9005.6|7567
1621263600000|2021-05-17 15:00:00|9016.9|9014.5|9018.2|9016.7|9019.2|9017.7|9008.7|9007.2|5028
1621267200000|2021-05-17 16:00:00|9018.1|9016.6|9019.2|9017.7|9024|9022.5|9017.1|9015.6|3289
1621270800000|2021-05-17 17:00:00|9019.3|9017.8|9021.2|9019.7|9023.3|9021.8|9018.3|9016.5|2280
1621274400000|2021-05-17 18:00:00|9021.1|9019.6|9024.1|9022.6|9024.4|9022.9|9018.3|9016.5|2333
1621278000000|2021-05-17 19:00:00|9024|9022.5|9026.6|9025.1|9028.4|9026.9|9024|9022.5|2559
1621281600000|2021-05-17 20:00:00|9026.7|9025.2|9033.7|9031.3|9034.3|9031.9|9025.5|9024|1742
1621285200000|2021-05-17 21:00:00|9033.6|9031.2|9032|9027|9035.8|9032.5|9027.1|9022.1|1924
1621288800000|2021-05-17 22:00:00|9032.1|9027.1|9035|9032.6|9035.2|9032.8|9031.4|9026.6|1496
1621292400000|2021-05-17 23:00:00|9034.7|9032.3|9035.2|9032.8|9035.6|9033.2|9032.1|9029.7|1187
1621296000000|2021-05-18 00:00:00|9035.1|9032.7|9034.7|9032.3|9036.2|9034.3|9031.5|9029.4|2118
1621299600000|2021-05-18 01:00:00|9034.6|9032.2|9022.5|9020.1|9035.2|9032.8|9022|9019.6|3056
1621303200000|2021-05-18 02:00:00|9022.1|9020.6|9024.1|9021.7|9025.8|9023.9|9019.7|9017.7|2647
1621306800000|2021-05-18 03:00:00|9024.2|9021.8|9021.1|9018.7|9024.3|9022.2|9016.6|9014.7|2077
1621310400000|2021-05-18 04:00:00|9021.2|9018.8|9020.2|9017.8|9024.5|9022.2|9019.3|9016.9|2034
1621314000000|2021-05-18 05:00:00|9020.1|9017.7|9016.8|9014.4|9024.1|9022.1|9015.8|9013.7|2066
1621317600000|2021-05-18 06:00:00|9017|9014.6|8999.8|8997.4|9017.9|9016|8993.1|8991.2|4513
1621321200000|2021-05-18 07:00:00|8999.4|8997|8981.3|8978.9|8999.4|8997.3|8977|8975.5|5551
1621324800000|2021-05-18 08:00:00|8981.4|8979|8972.6|8970.2|8984.8|8982.6|8966.2|8964.1|5306
1621328400000|2021-05-18 09:00:00|8972.5|8970.1|8974.6|8973.1|8979.3|8977.4|8971.6|8969.6|4609
1621332000000|2021-05-18 10:00:00|8974.5|8973|8983.7|8982.2|8985|8982.8|8973.4|8971.5|3782
1621335600000|2021-05-18 11:00:00|8983.6|8982.1|8974.2|8972.7|8986.7|8984.8|8972.5|8970.7|3535
1621339200000|2021-05-18 12:00:00|8974.1|8972.6|8971.6|8970.1|8974.9|8972.9|8961.5|8959.1|4688
1621342800000|2021-05-18 13:00:00|8971.5|8970|8971.4|8969.9|8977.5|8975.6|8965.9|8963.9|6599
1621346400000|2021-05-18 14:00:00|8971|8969.5|8972.6|8970.2|8977.5|8975.4|8968.8|8966.9|6729
1621350000000|2021-05-18 15:00:00|8972.5|8970.1|8987.5|8985.1|8988.4|8986.2|8971|8969.1|5483
1621353600000|2021-05-18 16:00:00|8987.4|8985|8979.9|8978.4|8987.9|8986.1|8977.3|8975.3|4419
1621357200000|2021-05-18 17:00:00|8980|8978.5|8970.1|8967.7|8980.5|8978.5|8969.2|8967.5|2561
1621360800000|2021-05-18 18:00:00|8970|8968.5|8965.4|8963.9|8971.5|8969.7|8965|8962.7|2452
1621364400000|2021-05-18 19:00:00|8965.5|8964|8975.8|8973.4|8976.7|8974.9|8964|8962.1|2780
1621368000000|2021-05-18 20:00:00|8975.7|8973.3|8979.9|8976.7|8980.6|8977|8975.2|8973.1|1681
1621371600000|2021-05-18 21:00:00|8980.6|8975.6|8977.4|8972.4|8981.2|8976.2|8973.4|8968.4|1292
1621375200000|2021-05-18 22:00:00|8976.5|8971.5|8976.7|8974.3|8978.9|8976.4|8975|8970|2266
1621378800000|2021-05-18 23:00:00|8976.9|8974.5|8976.9|8974.5|8978.8|8976.4|8974.4|8972.1|1291
1621382400000|2021-05-19 00:00:00|8977|8974.6|8977.9|8975.5|8979.7|8977.4|8972.6|8970.2|2398
1621386000000|2021-05-19 01:00:00|8978|8975.6|8981.2|8978.8|8982.4|8980.2|8977.6|8975.4|2857
1621389600000|2021-05-19 02:00:00|8981.3|8978.9|8984.1|8981.7|8986.5|8984.3|8980.9|8978.8|2691
1621393200000|2021-05-19 03:00:00|8984.2|8981.8|8976.5|8974.1|8984.7|8982.3|8975.1|8973|2255
1621396800000|2021-05-19 04:00:00|8976.4|8974|8975.2|8972.8|8976.5|8974.1|8972|8969.6|2045
1621400400000|2021-05-19 05:00:00|8975.4|8973|8972.1|8969.7|8975.8|8973.4|8970.1|8968|2232
1621404000000|2021-05-19 06:00:00|8971.9|8969.5|8973.9|8972.4|8979.7|8977.7|8970.2|8968.3|4214
1621407600000|2021-05-19 07:00:00|8973.7|8972.2|8998.5|8996.1|8999.4|8997.4|8969.1|8967|6096
1621411200000|2021-05-19 08:00:00|8998.1|8996.6|9003.6|9001.2|9014.9|9012.9|8997.6|8995.7|5322
1621414800000|2021-05-19 09:00:00|9003.7|9001.3|9012.1|9010.6|9015.2|9013.1|8999.6|8997.6|4623
1621418400000|2021-05-19 10:00:00|9012.2|9010.7|9015.6|9013.2|9021.4|9019.3|9006.9|9004.6|4979
1621422000000|2021-05-19 11:00:00|9015.7|9013.3|9013.1|9010.7|9026.8|9025.3|9013|9010.6|4772
1621425600000|2021-05-19 12:00:00|9013.2|9010.8|9020.8|9018.4|9032.6|9030.4|9011.2|9009.2|5599
1621429200000|2021-05-19 13:00:00|9021.2|9018.8|9003.8|9001.4|9022.2|9019.8|8996.6|8994.2|8551
1621432800000|2021-05-19 14:00:00|9003.7|9001.3|9006.7|9005.2|9016.1|9014.3|8999.6|8997.3|9219
1621436400000|2021-05-19 15:00:00|9007.6|9005.3|9004.8|9003.3|9011.8|9009.7|9002.1|9000.2|6567
1621440000000|2021-05-19 16:00:00|9005.4|9003|9006.1|9004.6|9008.6|9006.5|9001.2|8999.3|3859
1621443600000|2021-05-19 17:00:00|9006.2|9004.7|9013|9009.1|9013.3|9010.3|9004.6|9002.6|3435
1621447200000|2021-05-19 18:00:00|9012.7|9009.3|9041.1|9038.7|9047.1|9044.8|9009.9|9007.5|11759
1621450800000|2021-05-19 19:00:00|9041|9038.6|9039.7|9037.3|9048.9|9046.5|9035.6|9033.2|6805
1621454400000|2021-05-19 20:00:00|9039.8|9037.4|9037.3|9034.5|9041.6|9039.5|9032.6|9030.5|2014
1621458000000|2021-05-19 21:00:00|9042.2|9037.2|9037.9|9032.9|9043.9|9038.9|9028.3|9023.3|1768
1621461600000|2021-05-19 22:00:00|9036.4|9031.4|9040.3|9037.9|9041.6|9038.2|9034.5|9029.5|2138
1621465200000|2021-05-19 23:00:00|9040.2|9037.8|9042|9039.6|9043.3|9041.4|9038.4|9036.5|1572
1621468800000|2021-05-20 00:00:00|9041.9|9039.5|9038.6|9036.2|9046.1|9043.7|9038.5|9036.1|3592
1621472400000|2021-05-20 01:00:00|9038.7|9036.3|9039|9037.5|9048.6|9046.2|9037.2|9035.2|3323
1621476000000|2021-05-20 02:00:00|9038.8|9037.3|9043.5|9041.1|9045.6|9043.5|9038.6|9036.6|2346
1621479600000|2021-05-20 03:00:00|9043|9041.5|9039.3|9036.9|9043.9|9042|9037.3|9035.1|2213
1621483200000|2021-05-20 04:00:00|9039.4|9037|9039.5|9037.1|9040.3|9038.3|9035.6|9033.2|1894
1621486800000|2021-05-20 05:00:00|9039.4|9037|9041.2|9038.8|9043|9040.7|9038.4|9036.3|2211
1621490400000|2021-05-20 06:00:00|9041.1|9038.7|9038.9|9036.5|9044.1|9042.2|9033.9|9032.2|5272
1621494000000|2021-05-20 07:00:00|9038.3|9036.8|9001.1|8998.7|9038.6|9036.8|8998.5|8996.5|5939
1621497600000|2021-05-20 08:00:00|9001.2|8998.8|9018.8|9017.3|9024.4|9022.4|9000.8|8998.8|5061
1621501200000|2021-05-20 09:00:00|9019.2|9016.8|9018.5|9017|9021.4|9019.7|9014|9012|3928
1621504800000|2021-05-20 10:00:00|9018.4|9016.9|9012.5|9010.1|9022|9020.1|9008.3|9006.4|3955
1621508400000|2021-05-20 11:00:00|9012.6|9010.2|9006.2|9004.7|9013.6|9011.4|9005.7|9003.7|3620
1621512000000|2021-05-20 12:00:00|9006.3|9004.8|9009.4|9007.9|9012|9010|9002.9|9000.8|4566
1621515600000|2021-05-20 13:00:00|9009|9007.5|8998.1|8995.7|9011.2|9008.8|8994.2|8992.2|6221
1621519200000|2021-05-20 14:00:00|8998|8995.6|9000.6|8999.1|9001.7|9000.2|8989.4|8987|6412
1621522800000|2021-05-20 15:00:00|9000.5|8999|8986.8|8985.3|9000.5|8999|8985.3|8982.9|5381
1621526400000|2021-05-20 16:00:00|8986.9|8985.4|8988.4|8986.9|8992.2|8989.8|8983.6|8981.6|4455
1621530000000|2021-05-20 17:00:00|8988.5|8987|8988.7|8987.2|8990.5|8988.1|8986.2|8984.1|3314
1621533600000|2021-05-20 18:00:00|8988.5|8987|8984.2|8981.8|8989.8|8987.6|8983.4|8981.4|3250
1621537200000|2021-05-20 19:00:00|8984.3|8981.9|8978.6|8976.2|8985.1|8983|8978|8976.1|2842
1621540800000|2021-05-20 20:00:00|8978.7|8976.3|8974.7|8972.3|8980.3|8978.3|8974.4|8972|1970
1621544400000|2021-05-20 21:00:00|8974.6|8971|8972.6|8970.2|8977.3|8972.7|8970.1|8965.1|2651
1621548000000|2021-05-20 22:00:00|8972.7|8970.3|8976.7|8974.3|8976.8|8974.5|8972.3|8968.9|1725
1621551600000|2021-05-20 23:00:00|8976.6|8974.2|8977.1|8974.7|8978.1|8975.7|8974.6|8972.4|1182
1621555200000|2021-05-21 00:00:00|8977|8974.6|8973.3|8970.9|8978.3|8975.9|8967.8|8965.5|2770
1621558800000|2021-05-21 01:00:00|8973.2|8970.8|8972.2|8969.8|8973.8|8971.4|8969.2|8966.8|2418
1621562400000|2021-05-21 02:00:00|8972|8969.6|8974.1|8971.7|8976.7|8974.6|8971.6|8969.2|2324
1621566000000|2021-05-21 03:00:00|8974|8971.6|8971.8|8969.4|8975.2|8973|8971.4|8969.2|1723
1621569600000|2021-05-21 04:00:00|8971.7|8969.3|8967.1|8964.7|8972.9|8970.7|8965.3|8963|1596
1621573200000|2021-05-21 05:00:00|8967|8964.6|8965.3|8962.9|8978.9|8976.5|8964.3|8962.2|2362
1621576800000|2021-05-21 06:00:00|8964.9|8962.5|8965.5|8964|8969.8|8967.8|8962.5|8960.5|3797
1621580400000|2021-05-21 07:00:00|8965.6|8964.1|8971|8968.6|8976.2|8973.8|8955|8952.6|6586
1621584000000|2021-05-21 08:00:00|8970.6|8969.1|8971.3|8968.9|8976|8973.6|8966.3|8964.3|4461
1621587600000|2021-05-21 09:00:00|8970.9|8969.4|8965.7|8964.2|8972.9|8971.1|8962.2|8960.3|4775
1621591200000|2021-05-21 10:00:00|8965.6|8964.1|8970.4|8968.9|8971|8969|8957|8955|3916
1621594800000|2021-05-21 11:00:00|8970.3|8968.8|8987.1|8984.7|8987.8|8985.7|8963.8|8961.8|4917
1621598400000|2021-05-21 12:00:00|8987|8984.6|8979.1|8977.6|8993.1|8990.8|8978.2|8976.4|5944
1621602000000|2021-05-21 13:00:00|8978.9|8977.4|8991.7|8989.3|9001.8|8999.8|8975.9|8974.4|6228
1621605600000|2021-05-21 14:00:00|8991.9|8989.5|8983|8981.5|8998.3|8995.9|8982.2|8980.3|7669
1621609200000|2021-05-21 15:00:00|8983.2|8981.7|8989.4|8987|8990.3|8988.3|8978.1|8976.1|5609
1621612800000|2021-05-21 16:00:00|8989.5|8987.1|8993.7|8991.3|8996|8993.6|8982|8979.8|5292
1621616400000|2021-05-21 17:00:00|8993.9|8991.5|8984.9|8983.4|8994.4|8992.4|8984.8|8983.3|3737
1621620000000|2021-05-21 18:00:00|8984.8|8983.3|8980.6|8979.1|8986.3|8984.7|8980.6|8979.1|1982
1621623600000|2021-05-21 19:00:00|8980.7|8979.2|8976.2|8974.7|8981.3|8979.5|8971.8|8969.5|3032
1621627200000|2021-05-21 20:00:00|8976.1|8974.6|8979.1|8976.7|8982.7|8978.7|8972.4|8970|2078
1621800000000|2021-05-23 20:00:00|8985.6|8974.6|8986.4|8975.4|8990.8|8979.8|8985.3|8974.5|115
1621803600000|2021-05-23 21:00:00|8985.5|8974.5|8984|8979|8993.9|8982.9|8979.7|8973.1|901
1621807200000|2021-05-23 22:00:00|8984.1|8979.1|8979.7|8977.3|8985.1|8982.7|8978.7|8974.1|2456
1621810800000|2021-05-23 23:00:00|8979.5|8977.1|8976.4|8974|8979.8|8977.4|8973.7|8971.3|2229
1621814400000|2021-05-24 00:00:00|8976.3|8973.9|8979.2|8976.8|8980|8977.8|8973.5|8971.1|4374
1621818000000|2021-05-24 01:00:00|8979.1|8976.7|8976.5|8974.1|8980.4|8978.4|8976.3|8973.9|4661
1621821600000|2021-05-24 02:00:00|8976.7|8974.3|8981.5|8979.1|8982.7|8980.7|8976.1|8973.7|3387
1621825200000|2021-05-24 03:00:00|8981.3|8978.9|8978.5|8977|8982.8|8980.5|8978.5|8976.4|2503
1621828800000|2021-05-24 04:00:00|8978.6|8977.1|8982.8|8980.4|8983.1|8981.1|8976.8|8974.7|1911
1621832400000|2021-05-24 05:00:00|8982.9|8980.5|8977.4|8975|8982.9|8981|8975.9|8974.1|2334
1621836000000|2021-05-24 06:00:00|8977.1|8974.7|8977.2|8974.8|8978.9|8976.7|8972.7|8970.6|4299
1621839600000|2021-05-24 07:00:00|8976.5|8975|8977.8|8976.3|8982.7|8980.3|8970.4|8968.5|4663
1621843200000|2021-05-24 08:00:00|8977.7|8976.2|8989.5|8987.1|9003.8|9001.9|8975.2|8973.3|5569
1621846800000|2021-05-24 09:00:00|8989.4|8987|8975.8|8974.3|8992.5|8990.6|8975.7|8973.5|4995
1621850400000|2021-05-24 10:00:00|8976.5|8974.1|8975.1|8972.7|8978|8976.1|8970.7|8969|5112
1621854000000|2021-05-24 11:00:00|8974.9|8972.5|8979.6|8977.2|8984.3|8982.6|8971.8|8970.3|4194
1621857600000|2021-05-24 12:00:00|8979.7|8977.3|8975.7|8973.3|8981.3|8979.3|8969.7|8967.4|4392
1621861200000|2021-05-24 13:00:00|8975.1|8973.6|8960.6|8958.2|8980.6|8978.5|8959.5|8957.6|6407
1621864800000|2021-05-24 14:00:00|8960|8958.5|8964.8|8963.3|8969.3|8967.1|8957.7|8955.9|6714
1621868400000|2021-05-24 15:00:00|8965.2|8962.8|8974.4|8972.9|8976.5|8974.8|8962.6|8960.5|5307
1621872000000|2021-05-24 16:00:00|8974.3|8972.8|8969.9|8968.4|8975.9|8974.1|8969.9|8968.4|3383
1621875600000|2021-05-24 17:00:00|8970|8968.5|8968|8966.5|8975.1|8973.6|8966.9|8965.2|2418
1621879200000|2021-05-24 18:00:00|8968.1|8966.6|8969.4|8967|8971.3|8969.2|8966.9|8965|2248
1621882800000|2021-05-24 19:00:00|8969.5|8967.1|8966.9|8965.4|8970.7|8968.3|8966.4|8964.4|2304
1621886400000|2021-05-24 20:00:00|8967.4|8965|8972.5|8967.5|8973.2|8968.5|8966.2|8964.4|1280
1621890000000|2021-05-24 21:00:00|8972.8|8967.8|8970.7|8965.7|8974.5|8969.5|8966.3|8961.3|1599
1621893600000|2021-05-24 22:00:00|8970.9|8965.9|8969.8|8967.4|8972.6|8968.6|8968.8|8964.1|1593
1621897200000|2021-05-24 23:00:00|8969.9|8967.5|8971.4|8969.9|8972.1|8970.3|8969.4|8967.1|2172
1621900800000|2021-05-25 00:00:00|8971.3|8969.8|8966.8|8964.4|8972.9|8970.9|8966.2|8964.1|3200
1621904400000|2021-05-25 01:00:00|8966.7|8964.3|8963.6|8961.2|8967|8965|8960|8957.6|4205
1621908000000|2021-05-25 02:00:00|8963.7|8961.3|8962.1|8960.6|8965.3|8963.3|8961.3|8959.3|2917
1621911600000|2021-05-25 03:00:00|8962|8960.5|8964|8962.5|8965|8963|8960.9|8959.2|2668
1621915200000|2021-05-25 04:00:00|8964.1|8962.6|8963.4|8961|8965.5|8963.7|8961.7|8959.6|2046
1621918800000|2021-05-25 05:00:00|8963.1|8960.7|8966.9|8964.5|8968.6|8966.8|8961.6|8959.5|2365
1621922400000|2021-05-25 06:00:00|8967.4|8965|8956.5|8954.1|8969.3|8966.9|8949.5|8947.5|6114
1621926000000|2021-05-25 07:00:00|8956.1|8954.6|8941.2|8938.8|8957.3|8955.8|8935.3|8932.9|6642
1621929600000|2021-05-25 08:00:00|8941.1|8938.7|8936.5|8935|8950.7|8948.3|8934.8|8932.9|6730
1621933200000|2021-05-25 09:00:00|8936.4|8934.9|8940.7|8939.2|8941.1|8939.6|8931.2|8929.7|4664
1621936800000|2021-05-25 10:00:00|8940.6|8939.1|8952.8|8951.3|8953.2|8951.7|8939.9|8938.2|4338
1621940400000|2021-05-25 11:00:00|8952.7|8951.2|8952.7|8951.2|8955.4|8953.9|8948.7|8946.6|4595
1621944000000|2021-05-25 12:00:00|8952.6|8951.1|8963.6|8961.2|8965.8|8964.1|8949.5|8947.6|5168
1621947600000|2021-05-25 13:00:00|8963.7|8961.3|8959.6|8957.2|8965.7|8964.2|8954.9|8952.8|6222
1621951200000|2021-05-25 14:00:00|8959.5|8957.1|8963.8|8962.3|8967|8965|8954.5|8952.5|6902
1621954800000|2021-05-25 15:00:00|8964.2|8962.7|8971.5|8970|8972.9|8971|8961.5|8959.5|6160
1621958400000|2021-05-25 16:00:00|8971.6|8970.1|8964.9|8963.4|8976|8974|8964.5|8963|4596
1621962000000|2021-05-25 17:00:00|8964.8|8963.3|8957.4|8955.9|8966.5|8965|8954.3|8952.8|4030
1621965600000|2021-05-25 18:00:00|8957.5|8956|8952|8950.5|8959|8957.5|8951.3|8949.5|3299
1621969200000|2021-05-25 19:00:00|8951.9|8950.4|8954.3|8952.8|8956.6|8955.1|8951.7|8949.9|2214
1621972800000|2021-05-25 20:00:00|8954.4|8952.9|8957.6|8952.6|8958.4|8954|8953.1|8949.2|1777
1621976400000|2021-05-25 21:00:00|8957.5|8952.5|8957.1|8952.1|8961.3|8956.3|8952.1|8947.1|2821
1621980000000|2021-05-25 22:00:00|8957.5|8952.5|8953.5|8951.1|8959.2|8954.2|8953.1|8950.7|1679
1621983600000|2021-05-25 23:00:00|8953.6|8951.2|8957.9|8955.5|8958.7|8956.7|8952.9|8950.5|1851
1621987200000|2021-05-26 00:00:00|8957.8|8955.4|8957|8954.6|8959|8956.9|8951.2|8948.9|2633
1621990800000|2021-05-26 01:00:00|8956.9|8954.5|8956.8|8954.4|8958.9|8956.7|8954.2|8952|2839
1621994400000|2021-05-26 02:00:00|8956.1|8954.6|8951.7|8949.3|8956.6|8954.7|8949.3|8947.3|3483
1621998000000|2021-05-26 03:00:00|8952|8949.6|8946.7|8944.3|8952|8950|8945.5|8943.3|2955
1622001600000|2021-05-26 04:00:00|8946.6|8944.2|8945.8|8943.4|8948.9|8946.9|8944.4|8942.4|2612
1622005200000|2021-05-26 05:00:00|8945.7|8943.3|8950.8|8948.4|8951.4|8949.1|8944.4|8942.4|2222
1622008800000|2021-05-26 06:00:00|8950.7|8948.3|8949.2|8947.7|8957.2|8955.4|8948.4|8946.5|4876
1622012400000|2021-05-26 07:00:00|8949.1|8947.6|8949.9|8948.4|8958.5|8956.4|8945.5|8943.4|5782
1622016000000|2021-05-26 08:00:00|8950.6|8948.2|8951.1|8949.6|8958.8|8956.7|8945.9|8944.1|4316
1622019600000|2021-05-26 09:00:00|8951.2|8949.7|8944.6|8942.2|8958.3|8956.5|8943.1|8940.7|4634
1622023200000|2021-05-26 10:00:00|8945.3|8942.9|8947|8944.6|8953.8|8952.2|8945.3|8942.9|4052
1622026800000|2021-05-26 11:00:00|8946.3|8944.8|8960.5|8959|8963.2|8961|8945.3|8943.7|4633
1622030400000|2021-05-26 12:00:00|8960.9|8959.4|8969.6|8967.2|8974.6|8972.6|8959.8|8957.7|5937
1622034000000|2021-05-26 13:00:00|8970|8967.6|8964|8961.6|8975.1|8973.2|8954.6|8953.1|6302
1622037600000|2021-05-26 14:00:00|8963.6|8962.1|8964.5|8963|8967.4|8965.3|8948.5|8946.5|7013
1622041200000|2021-05-26 15:00:00|8964.6|8963.1|8975|8972.6|8983.5|8981.5|8962.9|8961|6851
1622044800000|2021-05-26 16:00:00|8974.7|8972.3|8975.9|8974.4|8979.1|8977.2|8972.1|8970.1|4639
1622048400000|2021-05-26 17:00:00|8975.6|8974.1|8984.1|8981.7|8988.7|8986.3|8972.4|8970.2|4630
1622052000000|2021-05-26 18:00:00|8984.2|8981.8|8977|8974.6|8985.7|8983.8|8976.6|8974.5|3665
1622055600000|2021-05-26 19:00:00|8976.6|8975.1|8974.3|8972.8|8978|8975.8|8973.8|8971.8|2996
1622059200000|2021-05-26 20:00:00|8974.4|8972.9|8983|8978|8983.5|8978.9|8971.7|8970.2|2038
1622062800000|2021-05-26 21:00:00|8983.1|8978.1|8982.2|8977.2|8985.7|8980.7|8976.7|8971.7|1594
1622066400000|2021-05-26 22:00:00|8982.6|8977.6|8978.4|8976|8982.6|8977.6|8976.5|8972.1|3365
1622070000000|2021-05-26 23:00:00|8978.3|8975.9|8979|8976.6|8981.2|8979.1|8977.4|8975.5|1645
1622073600000|2021-05-27 00:00:00|8979.1|8976.7|8981.5|8979.1|8985.6|8983.2|8978.3|8976.4|2830
1622077200000|2021-05-27 01:00:00|8981.2|8979.7|8981.8|8979.4|8988.1|8986.1|8979.7|8978.2|2992
1622080800000|2021-05-27 02:00:00|8981.7|8979.3|8975|8972.6|8982.5|8980.1|8972.9|8970.9|2780
1622084400000|2021-05-27 03:00:00|8974.9|8972.5|8972.7|8971.2|8976.9|8975|8971.8|8970|2402
1622088000000|2021-05-27 04:00:00|8972.8|8971.3|8971.4|8969.9|8973.7|8972.2|8970.5|8968.7|2336
1622091600000|2021-05-27 05:00:00|8971.3|8969.8|8968.9|8966.5|8976|8973.6|8967.3|8965.5|2425
1622095200000|2021-05-27 06:00:00|8968.7|8966.3|8974|8972.5|8978.4|8976.9|8965.5|8963.6|4833
1622098800000|2021-05-27 07:00:00|8973.7|8972.2|8976.1|8973.7|8979|8977|8968|8966.1|5423
1622102400000|2021-05-27 08:00:00|8976.2|8973.8|8986.8|8985.3|8989.1|8986.9|8962|8959.6|5348
1622106000000|2021-05-27 09:00:00|8986.7|8985.2|8990.7|8988.3|8995.1|8992.7|8982.6|8980.7|4305
1622109600000|2021-05-27 10:00:00|8990.8|8988.4|8979.7|8978.2|8991.7|8989.3|8975.3|8972.9|4577
1622113200000|2021-05-27 11:00:00|8979.8|8978.3|8988.7|8987.2|8992.5|8990.6|8974|8972.1|6044
1622116800000|2021-05-27 12:00:00|8988.4|8986.9|9000.5|8999|9004.7|9002.3|8985.4|8983.8|7040
1622120400000|2021-05-27 13:00:00|9000.1|8998.6|9000.2|8997.8|9010|9008.1|8996.5|8994.2|7159
1622124000000|2021-05-27 14:00:00|9000.7|8998.3|8980.2|8978.7|9003.8|9001.7|8975.7|8973.9|9283
1622127600000|2021-05-27 15:00:00|8980.4|8978.9|8979.1|8976.7|8989.9|8987.8|8975.1|8973.2|7071
1622131200000|2021-05-27 16:00:00|8979|8976.6|8977.1|8975.6|8980.1|8978.3|8969|8967.2|5471
1622134800000|2021-05-27 17:00:00|8977.6|8975.2|8968.6|8967.1|8978.3|8976.6|8965.7|8963.8|4750
1622138400000|2021-05-27 18:00:00|8968.7|8967.2|8970.9|8969.4|8972.3|8970.2|8967.4|8965.2|2888
1622142000000|2021-05-27 19:00:00|8971.2|8969.7|8968.9|8966.5|8972.9|8971|8966.7|8964.8|2932
1622145600000|2021-05-27 20:00:00|8969|8966.6|8969.7|8967.2|8971.8|8969.6|8966.8|8964.9|1695
1622149200000|2021-05-27 21:00:00|8970.3|8966.1|8973.8|8968.8|8987.1|8982.1|8969.8|8964.8|2262
1622152800000|2021-05-27 22:00:00|8974.4|8969.4|8973.9|8971.5|8976.2|8972.1|8970.9|8967|2261
1622156400000|2021-05-27 23:00:00|8973.8|8971.4|8972.3|8969.9|8975|8972.8|8971.4|8969.4|1715
1622160000000|2021-05-28 00:00:00|8972.1|8969.7|8976.6|8974.2|8979.7|8977.8|8972.1|8969.7|2963
1622163600000|2021-05-28 01:00:00|8976.7|8974.3|8978.9|8977.4|8980.1|8978.2|8973.9|8971.9|2797
1622167200000|2021-05-28 02:00:00|8979.5|8977.1|8978.8|8976.4|8981.1|8979.1|8977.3|8975.3|2507
1622170800000|2021-05-28 03:00:00|8978.7|8976.3|8976.9|8974.5|8980.2|8978.1|8975.8|8973.9|2179
1622174400000|2021-05-28 04:00:00|8976.8|8974.4|8976.3|8974.8|8980.4|8978.6|8975.3|8973.3|1733
1622178000000|2021-05-28 05:00:00|8976.4|8974.9|8986.5|8984.1|8988.4|8986.5|8975.6|8973.8|2269
1622181600000|2021-05-28 06:00:00|8986.6|8984.2|8988.5|8987|8993.9|8991.8|8983.4|8981.5|4746
1622185200000|2021-05-28 07:00:00|8988.6|8987.1|8984.3|8982.8|8992.4|8990.2|8982.7|8980.7|5609
1622188800000|2021-05-28 08:00:00|8984.4|8982.9|8980.7|8978.3|8985.8|8983.7|8973|8970.9|5227
1622192400000|2021-05-28 09:00:00|8980.2|8978.7|8991.5|8990|8995.9|8993.7|8978.8|8976.9|4833
1622196000000|2021-05-28 10:00:00|8991.6|8990.1|8998.2|8995.8|8999.8|8997.9|8987.2|8984.9|4174
1622199600000|2021-05-28 11:00:00|8998.3|8995.9|9017.6|9016.1|9021.4|9019.7|8995.1|8993.3|5814
1622203200000|2021-05-28 12:00:00|9017.5|9016|9029.9|9028.4|9031.2|9029.1|9017|9015.5|7427
1622206800000|2021-05-28 13:00:00|9029.2|9027.7|9010|9007.6|9030.7|9028.6|9005.4|9003.4|6867
1622210400000|2021-05-28 14:00:00|9010.2|9007.8|9002.2|9000.7|9010.6|9008.2|8995.6|8993.6|7888
1622214000000|2021-05-28 15:00:00|9002.3|9000.8|8996.4|8994.9|9003.5|9001.5|8993.1|8991.3|5615
1622217600000|2021-05-28 16:00:00|8996.6|8995.1|8995.6|8994.1|8997.5|8995.6|8990.9|8989.4|3760
1622221200000|2021-05-28 17:00:00|8995.7|8994.2|8993.2|8991.7|8995.8|8994.3|8991.4|8989.6|3376
1622224800000|2021-05-28 18:00:00|8993.1|8991.6|8994.9|8993.4|8999.7|8997.7|8993|8991.5|2971
1622228400000|2021-05-28 19:00:00|8994.8|8993.3|8998.7|8996.3|8999.3|8996.9|8990.5|8988.7|2311
1622232000000|2021-05-28 20:00:00|8998.3|8996.8|9001.3|8996.3|9004.8|9001.2|8995.5|8993.1|2761
1622404800000|2021-05-30 20:00:00|9009.9|8998.9|9008.4|8997.4|9010.6|8999.6|9002.4|8991.4|124
1622408400000|2021-05-30 21:00:00|9009|8998|9002.1|8997.1|9009.7|8999.7|8997.3|8986.3|1661
1622412000000|2021-05-30 22:00:00|9004.4|8999.4|8998.3|8995.9|9004.4|8999.4|8996.7|8993.5|2324
1622415600000|2021-05-30 23:00:00|8998.2|8995.8|9003|9000.6|9003.5|9001.1|8997.1|8994.7|1907
1622419200000|2021-05-31 00:00:00|9003.1|9000.7|8999.3|8996.9|9005.9|9003.9|8998.2|8995.8|2754
1622422800000|2021-05-31 01:00:00|8999.4|8997|8993|8990.6|9001.8|8999.7|8992.3|8990.5|3602
1622426400000|2021-05-31 02:00:00|8992.9|8990.5|8986.7|8985.2|8993.3|8990.9|8986.4|8984.4|2475
1622430000000|2021-05-31 03:00:00|8987.4|8985.9|8992|8989.6|8992.1|8990.1|8985.6|8983.6|2062
1622433600000|2021-05-31 04:00:00|8991.9|8989.5|8992.3|8989.9|8993.8|8991.9|8989.4|8987.3|2207
1622437200000|2021-05-31 05:00:00|8992.4|8990|8996.1|8993.7|8997.1|8995.1|8990.9|8988.9|1907
1622440800000|2021-05-31 06:00:00|8996|8993.6|8999.3|8996.9|9003.5|9001.5|8993.3|8991.3|3099
1622444400000|2021-05-31 07:00:00|8999.4|8997|9005.7|9003.3|9014.3|9011.9|8994.9|8992.6|4566
1622448000000|2021-05-31 08:00:00|9005.3|9003.8|8999.1|8996.7|9007.7|9005.3|8996.7|8994.3|4686
1622451600000|2021-05-31 09:00:00|8999.2|8996.8|9003.9|9001.5|9005.8|9003.4|8997.6|8995.2|3776
1622455200000|2021-05-31 10:00:00|9003.5|9002|9000.2|8997.8|9004.5|9002.3|8998|8995.7|2412
1622458800000|2021-05-31 11:00:00|9000.1|8997.7|9002.2|8999.8|9011.7|9009.6|8999.5|8997.4|3060
1622462400000|2021-05-31 12:00:00|9001.1|8999.6|9002.1|9000.6|9005.8|9003.4|8999.7|8997.7|3137
1622466000000|2021-05-31 13:00:00|9001.9|9000.4|9003.5|9001.1|9008.9|9007.4|8997.9|8996|3236
1622469600000|2021-05-31 14:00:00|9003.4|9001|8994.5|8992.1|9011.5|9009.4|8992.1|8990|4914
1622473200000|2021-05-31 15:00:00|8994.7|8992.3|8985.7|8983.3|8997.3|8995.8|8985.2|8983.1|4298
1622476800000|2021-05-31 16:00:00|8985.6|8983.2|8988.8|8986.4|8992.8|8990.8|8985|8983|2276
1622480400000|2021-05-31 17:00:00|8988.6|8986.2|8991.2|8987.3|8992.1|8988.7|8987.3|8983.3|6988
1622484000000|2021-05-31 18:00:00|8991|8987.4|8990.4|8986.6|8991.8|8987.9|8989.2|8985.6|5494
1622487600000|2021-05-31 19:00:00|8990.2|8986.7|8989.5|8987.1|8992|8988.6|8988.5|8986.1|2583
1622491200000|2021-05-31 20:00:00|8989.4|8987|8989.9|8986.2|8992.2|8988.6|8988.4|8985|2698
1622494800000|2021-05-31 21:00:00|8990.7|8985.7|8991.2|8986.2|8992.7|8987.7|8988.7|8983.7|1316
1622498400000|2021-05-31 22:00:00|8991|8986|8985.6|8983.2|8991.5|8986.6|8983.3|8979.2|1890
1622502000000|2021-05-31 23:00:00|8985.7|8983.3|8985.2|8983.7|8987.2|8985.2|8983.1|8980.8|1484
1622505600000|2021-06-01 00:00:00|8984.9|8983.4|8985.6|8984.1|8989.1|8987.1|8983.1|8981.6|2650
1622509200000|2021-06-01 01:00:00|8985.7|8984.2|8985.7|8984.2|8986.9|8985.1|8981.6|8979.7|3160
1622512800000|2021-06-01 02:00:00|8985.6|8984.1|8985|8983.5|8987.7|8985.8|8983.2|8981.3|2161
1622516400000|2021-06-01 03:00:00|8985.1|8983.6|8987.1|8985.6|8988.1|8986.6|8983.7|8982|1818
1622520000000|2021-06-01 04:00:00|8987.2|8985.7|8990.5|8989|8992|8990.2|8987.1|8985.1|2094
1622523600000|2021-06-01 05:00:00|8990.6|8989.1|8993.7|8991.3|8994.6|8992.7|8988.9|8987.4|1683
1622527200000|2021-06-01 06:00:00|8993.3|8991.8|8985.4|8983.9|8996.6|8995|8982.9|8981.4|3501
1622530800000|2021-06-01 07:00:00|8985.7|8984.2|8982.6|8981.1|8989.5|8987.4|8978.9|8977.4|5377
1622534400000|2021-06-01 08:00:00|8982.7|8981.2|8991.2|8986.2|8999.8|8998.2|8982.5|8981|5083
1622538000000|2021-06-01 09:00:00|8991.6|8986.6|8991.4|8989.9|8996.1|8993.7|8985.4|8983.9|3558
1622541600000|2021-06-01 10:00:00|8991.5|8990|8994.9|8992.5|8996.4|8994.7|8989.5|8988|3471
1622545200000|2021-06-01 11:00:00|8994.8|8992.4|8987.2|8985.7|8996.8|8995.3|8986.5|8984.8|3225
1622548800000|2021-06-01 12:00:00|8987.3|8985.8|8986|8984.5|8994.8|8993.3|8985|8983.4|4362
1622552400000|2021-06-01 13:00:00|8986.1|8984.6|8980.3|8975.3|8990.1|8988.2|8972.5|8967.5|6201
1622556000000|2021-06-01 14:00:00|8980|8975|8954.1|8952.6|8980|8975.2|8948.7|8946.9|8592
1622559600000|2021-06-01 15:00:00|8954.3|8952.8|8955.3|8953.8|8955.7|8954.2|8947.7|8945.8|5309
1622563200000|2021-06-01 16:00:00|8955.2|8953.7|8962.1|8960.6|8962.3|8960.8|8952.7|8950.8|3112
1622566800000|2021-06-01 17:00:00|8962.2|8960.7|8965.7|8964.2|8967.7|8965.8|8961.7|8960.2|3171
1622570400000|2021-06-01 18:00:00|8966.1|8964.6|8967.9|8966.4|8968.9|8967|8964|8962|2243
1622574000000|2021-06-01 19:00:00|8968.2|8966.7|8969.3|8966.9|8972.5|8970.5|8967.1|8965.2|2516
1622577600000|2021-06-01 20:00:00|8969.2|8966.8|8974.9|8969.9|8977.3|8975.2|8968.4|8966.4|1976
1622581200000|2021-06-01 21:00:00|8974.8|8969.8|8976.2|8971.2|8978.8|8973.8|8963.4|8958.4|1870
1622584800000|2021-06-01 22:00:00|8975|8970|8974.8|8972.4|8979.3|8974.3|8973.6|8968.6|1992
1622588400000|2021-06-01 23:00:00|8974.7|8972.3|8972|8970.5|8975.1|8973.1|8971.7|8969.7|1533
1622592000000|2021-06-02 00:00:00|8972.1|8970.6|8971.8|8970.3|8974.6|8972.6|8967.9|8966.4|2461
1622595600000|2021-06-02 01:00:00|8971.9|8970.4|8973.2|8971.7|8973.3|8971.7|8967.8|8966.1|2859
1622599200000|2021-06-02 02:00:00|8973.1|8971.6|8971.2|8969.7|8975.3|8973.4|8969.2|8967.7|2554
1622602800000|2021-06-02 03:00:00|8971.1|8969.6|8971.5|8970|8972.9|8970.9|8970|8968.2|1898
1622606400000|2021-06-02 04:00:00|8971.4|8969.9|8975.7|8974.2|8976|8974.5|8971.4|8969.9|2134
1622610000000|2021-06-02 05:00:00|8975.8|8974.3|8977.4|8975|8978|8976.1|8974|8972.2|2171
1622613600000|2021-06-02 06:00:00|8977.5|8975.1|8980.3|8978.8|8984.2|8982.4|8975.3|8973.5|3904
1622617200000|2021-06-02 07:00:00|8980.4|8978.9|8986.2|8984.7|8988.2|8986.4|8970|8967.9|5288
1622620800000|2021-06-02 08:00:00|8986.3|8984.8|9006.2|9003.8|9011.3|9009.5|8984.4|8982.3|5881
1622624400000|2021-06-02 09:00:00|9005.8|9004.3|9010.3|9008.8|9020|9017.9|9005|9003.1|4999
1622628000000|2021-06-02 10:00:00|9010.4|9008.9|9021.1|9018.7|9021.4|9019.4|9009.4|9007.9|4023
1622631600000|2021-06-02 11:00:00|9021|9018.6|9014.9|9013.4|9025.4|9023.8|9012.6|9011|4603
1622635200000|2021-06-02 12:00:00|9015|9013.5|9010|9008.5|9015.4|9013.5|9004.4|9002.8|4845
1622638800000|2021-06-02 13:00:00|9009.9|9008.4|8989.5|8988|9011.5|9009.9|8988.7|8986.8|5375
1622642400000|2021-06-02 14:00:00|8989.4|8987.9|8985.7|8984.2|8996.4|8994|8985.1|8983.6|5656
1622646000000|2021-06-02 15:00:00|8985.6|8984.1|8981.4|8979.9|8989.3|8987.4|8979.7|8977.7|4446
1622649600000|2021-06-02 16:00:00|8981.5|8980|8983.8|8982.3|8987|8985.2|8979.6|8977.7|2672
1622653200000|2021-06-02 17:00:00|8983.7|8982.2|8984.1|8981.7|8987.1|8985.1|8982.5|8981|2230
1622656800000|2021-06-02 18:00:00|8984.3|8981.9|8980.6|8979.1|8984.5|8983|8976.9|8975.2|2453
1622660400000|2021-06-02 19:00:00|8980.5|8979|8979.6|8978.1|8982.2|8980.7|8978.8|8977.2|2060
1622664000000|2021-06-02 20:00:00|8979.7|8978.2|8980.7|8978.3|8984|8981.7|8979.7|8977.3|1415
1622667600000|2021-06-02 21:00:00|8981.2|8976.7|8982.4|8977.4|8984.2|8979.2|8979.8|8975.1|1036
1622671200000|2021-06-02 22:00:00|8982.6|8977.6|8982.9|8980.5|8984|8981.7|8980.3|8976.5|1235
1622674800000|2021-06-02 23:00:00|8982.8|8980.4|8983.3|8981.8|8983.9|8982|8980.7|8978.5|1075
1622678400000|2021-06-03 00:00:00|8983.2|8981.7|8980.9|8979.4|8983.5|8981.9|8979.9|8978.1|1666
1622682000000|2021-06-03 01:00:00|8980.8|8979.3|8983.7|8982.2|8985.1|8983.4|8980.1|8978.6|1731
1622685600000|2021-06-03 02:00:00|8983.6|8982.1|8984.2|8981.8|8985.1|8983.3|8982.1|8980.2|1323
1622689200000|2021-06-03 03:00:00|8983.8|8982.3|8984.1|8982.6|8985.5|8984|8983.1|8981.1|1533
1622692800000|2021-06-03 04:00:00|8984|8982.5|8984.9|8983.4|8986.2|8984.3|8983.2|8981.5|1444
1622696400000|2021-06-03 05:00:00|8985.7|8984.2|8989.4|8987|8990.4|8988.5|8985.7|8983.8|2011
1622700000000|2021-06-03 06:00:00|8989.3|8986.9|8999.9|8998.4|9000.6|8998.8|8988|8986.2|3138
1622703600000|2021-06-03 07:00:00|9000|8998.5|9005.7|9004.2|9011.6|9009.7|8999|8997.2|3928
1622707200000|2021-06-03 08:00:00|9006|9004.5|9004|9002.5|9006.9|9005.2|8996.4|8994.4|4058
1622710800000|2021-06-03 09:00:00|9003.8|9002.3|8998.2|8996.7|9004.4|9002.8|8996.8|8995.3|2991
1622714400000|2021-06-03 10:00:00|8998.3|8996.8|8999.2|8997.7|9000.5|8998.5|8986.9|8984.8|4551
1622718000000|2021-06-03 11:00:00|8999.6|8997.2|8994.1|8991.7|9001.2|8999.7|8989.2|8987.6|4466
1622721600000|2021-06-03 12:00:00|8994.6|8992.2|9018.6|9017.1|9020.2|9017.8|8991.9|8990.1|8537
1622725200000|2021-06-03 13:00:00|9018.5|9017|9032.6|9030.2|9037.9|9036|9015.8|9013.9|7559
1622728800000|2021-06-03 14:00:00|9032.7|9030.3|9043.7|9041.3|9051.2|9049.4|9027.3|9025.2|9747
1622732400000|2021-06-03 15:00:00|9043.4|9041.9|9052.2|9049.8|9053.3|9051.3|9040.6|9038.4|6090
1622736000000|2021-06-03 16:00:00|9051.9|9050.4|9047.9|9046.4|9053.1|9051.2|9045.1|9043.2|3962
1622739600000|2021-06-03 17:00:00|9047.8|9046.3|9044.4|9042.9|9049.9|9047.5|9041.1|9039.1|3206
1622743200000|2021-06-03 18:00:00|9044.5|9043|9042|9040.5|9048.2|9046.7|9041.9|9040.4|2342
1622746800000|2021-06-03 19:00:00|9042.2|9040.7|9034.8|9033.3|9043.6|9041.7|9034|9032.1|2594
1622750400000|2021-06-03 20:00:00|9034.9|9033.4|9036.1|9033.7|9038.1|9036.2|9034.5|9032.7|1468
1622754000000|2021-06-03 21:00:00|9036.2|9033.8|9036.1|9033.7|9037.4|9034.2|9035|9031.2|1302
1622757600000|2021-06-03 22:00:00|9036.2|9033|9037.1|9034.7|9039.8|9037.4|9035.4|9032.3|1869
1622761200000|2021-06-03 23:00:00|9037.2|9034.8|9036|9034.5|9038.4|9036|9035|9032.9|1204
1622764800000|2021-06-04 00:00:00|9036.1|9034.6|9039.2|9036.8|9045.3|9043.1|9035.4|9033.7|3537
1622768400000|2021-06-04 01:00:00|9039.3|9036.9|9039.4|9037.9|9040.8|9038.8|9035.5|9033.5|3352
1622772000000|2021-06-04 02:00:00|9039.3|9037.8|9041.6|9040.1|9043.7|9042|9037.9|9035.8|2903
1622775600000|2021-06-04 03:00:00|9041.5|9040|9045.8|9043.4|9045.9|9043.9|9040.1|9038.3|1956
1622779200000|2021-06-04 04:00:00|9045.2|9043.7|9047.1|9044.7|9048.1|9046.1|9044.4|9042.4|2432
1622782800000|2021-06-04 05:00:00|9046.7|9045.2|9050.6|9048.2|9052.3|9050.3|9045.2|9043.3|2238
1622786400000|2021-06-04 06:00:00|9050.7|9049.2|9045.9|9044.4|9052.5|9050.5|9045.6|9044.1|3566
1622790000000|2021-06-04 07:00:00|9046|9044.5|9051.4|9049.9|9053.2|9050.9|9042.6|9041.1|4537
1622793600000|2021-06-04 08:00:00|9051.5|9050|9045.1|9042.7|9055.2|9053.2|9043.6|9041.4|3919
1622797200000|2021-06-04 09:00:00|9044.7|9043.2|9043.1|9041.6|9049.1|9047.1|9041.9|9040.3|3803
1622800800000|2021-06-04 10:00:00|9043|9041.5|9047.6|9046.1|9049.1|9047.3|9042.5|9040.5|2944
1622804400000|2021-06-04 11:00:00|9047.4|9045.9|9043.2|9040.8|9050|9048.1|9041|9038.9|3617
1622808000000|2021-06-04 12:00:00|9043.3|9040.9|8995|8992.6|9043.6|9041.5|8988.8|8986.4|10555
1622811600000|2021-06-04 13:00:00|8994.9|8992.5|8984.7|8982.3|8998.3|8996.4|8984.2|8982.2|7597
1622815200000|2021-06-04 14:00:00|8984.8|8982.4|8995.2|8993.7|8998.4|8996.9|8982.9|8981.3|6705
1622818800000|2021-06-04 15:00:00|8995|8993.5|8991.6|8990.1|8997.2|8995.2|8989.3|8987.8|4693
1622822400000|2021-06-04 16:00:00|8991.7|8990.2|8996.5|8995|8998.1|8996.4|8989.1|8987.4|3222
1622826000000|2021-06-04 17:00:00|8996.3|8994.8|8994|8992.5|8997.4|8995.9|8993|8991.3|2089
1622829600000|2021-06-04 18:00:00|8994.1|8992.6|8992.8|8991.3|8995.9|8994.2|8990.8|8989.3|2255
1622833200000|2021-06-04 19:00:00|8992.7|8991.2|8987.8|8986.3|8995|8993.5|8987.4|8985.3|2237
1622836800000|2021-06-04 20:00:00|8987.7|8986.2|8992.7|8990.3|8994.9|8991.4|8985.7|8983.9|1383
1623009600000|2021-06-06 20:00:00|9002|8991|9003.8|8992.8|9003.8|8992.8|9000.8|8989.8|15
1623013200000|2021-06-06 21:00:00|9003.1|8992.1|8995.5|8990.5|9004|8994.5|8994.9|8988.2|1180
1623016800000|2021-06-06 22:00:00|8994.4|8989.4|8994.2|8991.8|8995.6|8993|8989.8|8986.7|2345
1623020400000|2021-06-06 23:00:00|8994|8991.6|8994.5|8992.1|8994.9|8992.9|8992.9|8990.6|1909
1623024000000|2021-06-07 00:00:00|8994.4|8992|8993.3|8991.8|8996.2|8994|8988.9|8986.5|2846
1623027600000|2021-06-07 01:00:00|8993.2|8991.7|8995.2|8993.7|8997.9|8996|8993.2|8991.4|2539
1623031200000|2021-06-07 02:00:00|8995.3|8993.8|8995.7|8994.2|8996.4|8994.5|8993.2|8991.3|2842
1623034800000|2021-06-07 03:00:00|8995.6|8994.1|8991.8|8990.3|8996.4|8994.5|8991|8989.3|2067
1623038400000|2021-06-07 04:00:00|8991.7|8990.2|8991.5|8989.1|8994|8992.1|8989.2|8987.5|1906
1623042000000|2021-06-07 05:00:00|8991.6|8989.2|8998.1|8995.7|8998.6|8996.3|8990.7|8988.8|1999
1623045600000|2021-06-07 06:00:00|8998.4|8996|9006.9|9004.5|9010.9|9008.8|8994.4|8992.4|3722
1623049200000|2021-06-07 07:00:00|9007|9004.6|8992.9|8990.5|9011.5|9009.1|8990|8987.8|4577
1623052800000|2021-06-07 08:00:00|8993|8990.6|8994.8|8993.3|9003.4|9001.2|8990.9|8988.6|4251
1623056400000|2021-06-07 09:00:00|8994.9|8993.4|8995|8993.5|9004.6|9002.5|8991.5|8989.7|3152
1623060000000|2021-06-07 10:00:00|8995.1|8993.6|8996.6|8995.1|9002.4|9000.6|8993.1|8991.2|2895
1623063600000|2021-06-07 11:00:00|8996.7|8995.2|8989|8987.5|8997.2|8995.7|8981.9|8979.5|4233
1623067200000|2021-06-07 12:00:00|8989.1|8987.6|8993.9|8991.5|8994.5|8992.3|8986.7|8985.2|4295
1623070800000|2021-06-07 13:00:00|8993.4|8991.9|8979.9|8978.4|8998|8996.1|8978.7|8976.6|5468
1623074400000|2021-06-07 14:00:00|8980|8978.5|8980.1|8978.6|8984.8|8982.9|8973.9|8971.9|5451
1623078000000|2021-06-07 15:00:00|8980.2|8978.7|8970.8|8969.3|8981.1|8979.6|8968.9|8967.4|3708
1623081600000|2021-06-07 16:00:00|8970.9|8969.4|8973.2|8971.7|8975|8973.5|8968|8966.5|2217
1623085200000|2021-06-07 17:00:00|8973|8971.5|8973|8971.5|8979.2|8977.3|8972|8970.5|1914
1623088800000|2021-06-07 18:00:00|8972.9|8971.4|8971.1|8969.6|8973.5|8971.8|8970.6|8969|1598
1623092400000|2021-06-07 19:00:00|8971|8969.5|8973.2|8971.7|8974.5|8972.6|8971|8969.5|1368
1623096000000|2021-06-07 20:00:00|8973.3|8971.8|8977.4|8975|8979.1|8976.2|8973.1|8971.2|1535
1623099600000|2021-06-07 21:00:00|8978.5|8975.7|8979.2|8974.2|8984.4|8979.4|8973.2|8968.2|2340
1623103200000|2021-06-07 22:00:00|8979.1|8974.1|8977|8974.6|8979.1|8975.4|8974.6|8970.8|2598
1623106800000|2021-06-07 23:00:00|8976.9|8974.5|8978.1|8976.6|8979.2|8977.1|8975.7|8973.5|2977
1623110400000|2021-06-08 00:00:00|8978.4|8976.9|8979.9|8977.5|8982.3|8979.9|8974.3|8972.8|2525
1623114000000|2021-06-08 01:00:00|8979.8|8977.4|8976.2|8974.7|8980.9|8978.8|8973.7|8971.7|3044
1623117600000|2021-06-08 02:00:00|8976.1|8974.6|8976|8974.5|8977.1|8975.3|8973.6|8971.7|2941
1623121200000|2021-06-08 03:00:00|8976.2|8974.7|8980.1|8977.7|8980.6|8978.6|8975.6|8973.8|2959
1623124800000|2021-06-08 04:00:00|8980.2|8977.8|8979.4|8977.9|8981.8|8980|8979|8977.2|1813
1623128400000|2021-06-08 05:00:00|8979.5|8978|8982.3|8979.9|8983.4|8981.4|8977.5|8975.6|1888
1623132000000|2021-06-08 06:00:00|8982.2|8979.8|8983.3|8981.8|8983.6|8982.1|8976.3|8973.9|2939
1623135600000|2021-06-08 07:00:00|8982.8|8981.3|8982.7|8981.2|8990.7|8988.7|8976.7|8974.8|4563
1623139200000|2021-06-08 08:00:00|8982.6|8981.1|8970.8|8968.4|8985.9|8984.4|8967.8|8966.1|4406
1623142800000|2021-06-08 09:00:00|8971.2|8968.8|8970.7|8969.2|8974.2|8972.1|8966|8963.6|3547
1623146400000|2021-06-08 10:00:00|8970.8|8969.3|8964.8|8963.3|8973.4|8971.6|8961.6|8959.2|4340
1623150000000|2021-06-08 11:00:00|8964.9|8963.4|8962.5|8961|8967.3|8965.8|8960.8|8959.3|3377
1623153600000|2021-06-08 12:00:00|8962.4|8960.9|8964.3|8962.8|8966.7|8965.2|8952.5|8950.7|5680
1623157200000|2021-06-08 13:00:00|8964.6|8963.1|8964.1|8961.7|8974|8971.7|8958.5|8956.8|7179
1623160800000|2021-06-08 14:00:00|8963.4|8961.9|8961.4|8959.9|8970.4|8968.9|8954.7|8952.3|7130
1623164400000|2021-06-08 15:00:00|8961.5|8960|8965|8963.5|8967.1|8965.3|8959.9|8958|4355
1623168000000|2021-06-08 16:00:00|8965.1|8963.6|8967.9|8966.4|8968.4|8966.6|8964.1|8962.2|2899
1623171600000|2021-06-08 17:00:00|8967.8|8966.3|8968.7|8967.2|8971.1|8969.1|8967.7|8965.7|2512
1623175200000|2021-06-08 18:00:00|8968.8|8967.3|8963.9|8962.4|8969.1|8967.3|8963.8|8961.9|2499
1623178800000|2021-06-08 19:00:00|8963.8|8962.3|8969.2|8966.8|8970.6|8969|8963.8|8962.3|2436
1623182400000|2021-06-08 20:00:00|8968.8|8967.3|8969.8|8967.4|8970.5|8968.4|8968.1|8965.7|1360
1623186000000|2021-06-08 21:00:00|8969.6|8967.2|8970.8|8965.8|8971.9|8967.6|8966.8|8961.8|1774
1623189600000|2021-06-08 22:00:00|8970.7|8965.7|8970.1|8967.7|8972.1|8968.9|8969.1|8964.2|1660
1623193200000|2021-06-08 23:00:00|8970|8967.6|8970.4|8968.9|8971.6|8969.6|8969|8967.2|1391
1623196800000|2021-06-09 00:00:00|8970.3|8968.8|8969.1|8966.7|8971.7|8969.6|8967|8965.3|2372
1623200400000|2021-06-09 01:00:00|8969.2|8966.8|8964.7|8963.2|8969.4|8967.6|8964.4|8962.9|1804
1623204000000|2021-06-09 02:00:00|8964.5|8963|8963.8|8962.3|8966.9|8965|8963.4|8961.7|1602
1623207600000|2021-06-09 03:00:00|8963.7|8962.2|8963.9|8962.4|8966|8964.2|8961.6|8959.9|1702
1623211200000|2021-06-09 04:00:00|8964.7|8963.2|8966.6|8964.2|8966.9|8965|8964.7|8962.8|1740
1623214800000|2021-06-09 05:00:00|8966|8964.5|8968|8965.6|8970.7|8968.7|8966|8964.2|1581
1623218400000|2021-06-09 06:00:00|8968.3|8966.8|8968.1|8966.6|8970.9|8968.9|8958.5|8956.5|3251
1623222000000|2021-06-09 07:00:00|8967.9|8966.4|8965.5|8964|8973.2|8971.1|8965.2|8963.6|3599
1623225600000|2021-06-09 08:00:00|8965.3|8963.8|8962.8|8961.3|8968.7|8966.8|8957.2|8955.6|4389
1623229200000|2021-06-09 09:00:00|8962.7|8961.2|8956.7|8955.2|8966.2|8964.6|8955.6|8953.8|3122
1623232800000|2021-06-09 10:00:00|8956.6|8955.1|8957.2|8955.7|8960.6|8958.7|8955.5|8953.5|3014
1623236400000|2021-06-09 11:00:00|8957.4|8955.9|8953.6|8952.1|8959.5|8957.7|8952.9|8951|3238
1623240000000|2021-06-09 12:00:00|8953.5|8952|8948.1|8946.6|8955.1|8953.6|8946.5|8944.6|4720
1623243600000|2021-06-09 13:00:00|8948.3|8946.8|8930.1|8927.7|8948.9|8947.1|8927.1|8925.2|5460
1623247200000|2021-06-09 14:00:00|8930|8928.5|8958|8956.5|8964.2|8962.6|8928.8|8926.6|6973
1623250800000|2021-06-09 15:00:00|8957.8|8956.3|8959.3|8957.8|8961.9|8960|8954.1|8952.6|3723
1623254400000|2021-06-09 16:00:00|8959.2|8957.7|8966|8964.5|8966.9|8965.4|8959.2|8957.7|2212
1623258000000|2021-06-09 17:00:00|8965.9|8964.4|8958.6|8957.1|8966.6|8964.7|8958.3|8956.4|2990
1623261600000|2021-06-09 18:00:00|8958.5|8957|8957.9|8956.4|8960|8958.1|8956.2|8954.1|1373
1623265200000|2021-06-09 19:00:00|8960.3|8957.9|8960.1|8957.7|8962.7|8960.6|8956.3|8954|2458
1623268800000|2021-06-09 20:00:00|8959.7|8958.2|8959.8|8956.6|8962.2|8959.8|8958.7|8956.3|1305
1623272400000|2021-06-09 21:00:00|8958.3|8955.2|8960.2|8955.2|8962.7|8957.7|8955.2|8950.2|1660
1623276000000|2021-06-09 22:00:00|8960.4|8955.4|8959.6|8957.2|8960.9|8957.9|8957.5|8952.5|1436
1623279600000|2021-06-09 23:00:00|8959.7|8957.3|8960.2|8957.8|8960.9|8958.6|8958.5|8956.4|1234
1623283200000|2021-06-10 00:00:00|8960.1|8957.7|8963|8961.5|8965.2|8962.9|8959.4|8957.2|2117
1623286800000|2021-06-10 01:00:00|8963.2|8961.7|8961.3|8959.8|8965.1|8963.3|8958.5|8956.7|2768
1623290400000|2021-06-10 02:00:00|8961.2|8959.7|8960.8|8958.4|8963.1|8961.6|8958.4|8956.6|2442
1623294000000|2021-06-10 03:00:00|8960.7|8958.3|8959.4|8957|8961.1|8959.3|8958.2|8956.3|1580
1623297600000|2021-06-10 04:00:00|8959.5|8957.1|8959.9|8957.5|8962.1|8960.4|8958.9|8957|1793
1623301200000|2021-06-10 05:00:00|8960|8957.6|8960.7|8958.3|8961.4|8959.4|8957.5|8955.3|1585
1623304800000|2021-06-10 06:00:00|8960.8|8958.4|8961.6|8959.2|8962.7|8960.8|8955|8953|2865
1623308400000|2021-06-10 07:00:00|8961.7|8959.3|8969.6|8967.2|8973|8970.9|8957.8|8956|4892
1623312000000|2021-06-10 08:00:00|8969.1|8967.6|8963.3|8961.8|8969.4|8967.6|8957.8|8956|3500
1623315600000|2021-06-10 09:00:00|8963.4|8961.9|8964|8962.5|8966.2|8964.4|8958.5|8956.3|3378
1623319200000|2021-06-10 10:00:00|8964.1|8962.6|8958.5|8957|8967|8965.1|8955.3|8953.7|2992
1623322800000|2021-06-10 11:00:00|8958.9|8956.5|8961.1|8958.7|8964.3|8961.9|8951.8|8950.1|5082
1623326400000|2021-06-10 12:00:00|8961.2|8958.8|8959.6|8957.2|8995.7|8990.7|8953.5|8951.1|10183
1623330000000|2021-06-10 13:00:00|8959.1|8957.6|8949.6|8948.1|8992.5|8990.1|8946.6|8944.3|10148
1623333600000|2021-06-10 14:00:00|8949.4|8947.9|8960|8958.5|8962.1|8960.2|8941.2|8939.2|9426
1623337200000|2021-06-10 15:00:00|8960.4|8958.9|8952.9|8950.5|8963.6|8961.5|8951.7|8949.9|5316
1623340800000|2021-06-10 16:00:00|8952.5|8951|8949.2|8947.7|8957.5|8955.5|8949|8947|4514
1623344400000|2021-06-10 17:00:00|8949.3|8947.8|8951.2|8948.8|8953.3|8950.9|8948.1|8946.2|3146
1623348000000|2021-06-10 18:00:00|8950.8|8949.3|8949.6|8948.1|8952.4|8950.4|8946.8|8944.9|2622
1623351600000|2021-06-10 19:00:00|8949.8|8948.3|8950.8|8949.3|8952.8|8951|8945.9|8943.7|2915
1623355200000|2021-06-10 20:00:00|8951|8949.5|8946.3|8943.9|8951.6|8949.7|8945.3|8943.5|1509
1623358800000|2021-06-10 21:00:00|8945.8|8943.4|8949.6|8944.6|8952.8|8947.8|8944.7|8941.5|1328
1623362400000|2021-06-10 22:00:00|8949.5|8944.5|8949.1|8946.7|8951.9|8949.5|8948.1|8943.8|1547
1623366000000|2021-06-10 23:00:00|8949|8946.6|8947.1|8944.7|8949.3|8947.3|8945.6|8943.2|1285
1623369600000|2021-06-11 00:00:00|8947.2|8944.8|8944.9|8943.4|8948.4|8946|8943|8941|2056
1623373200000|2021-06-11 01:00:00|8944.8|8943.3|8940.2|8937.8|8946.1|8944.1|8938.4|8936.3|2825
1623376800000|2021-06-11 02:00:00|8940.3|8937.9|8936.5|8935|8944.2|8942|8936.1|8934.4|2402
1623380400000|2021-06-11 03:00:00|8936.4|8934.9|8938.3|8936.8|8939.6|8937.7|8934.9|8932.9|1644
1623384000000|2021-06-11 04:00:00|8938.2|8936.7|8938.3|8936.8|8938.9|8937|8936.5|8934.6|1391
1623387600000|2021-06-11 05:00:00|8938.2|8936.7|8940.2|8937.8|8941.6|8939.5|8937.3|8935.5|1872
1623391200000|2021-06-11 06:00:00|8940.1|8937.7|8943|8941.5|8944.6|8943.1|8934.2|8931.8|3376
1623394800000|2021-06-11 07:00:00|8943.1|8941.6|8942.4|8940|8945.1|8943.3|8935.2|8933.3|5094
1623398400000|2021-06-11 08:00:00|8942.3|8940.9|8957.7|8955.3|8960.4|8958.3|8942.2|8940.7|5057
1623402000000|2021-06-11 09:00:00|8957.6|8955.2|8966.6|8964.2|8967.6|8965.5|8955|8953|3741
1623405600000|2021-06-11 10:00:00|8966.7|8964.3|8963.9|8962.4|8969.1|8967.1|8959|8957|3472
1623409200000|2021-06-11 11:00:00|8964|8962.5|8972|8970.5|8974.6|8972.6|8962.6|8960.7|4374
1623412800000|2021-06-11 12:00:00|8971.8|8970.3|8975|8973.5|8977.8|8975.7|8965.9|8964.4|5057
1623416400000|2021-06-11 13:00:00|8974.9|8973.4|8980.1|8977.7|8984.8|8983|8971.7|8970.1|5446
1623420000000|2021-06-11 14:00:00|8980.2|8977.8|8990.1|8988.6|9000.5|8998.4|8976.3|8974.3|7068
1623423600000|2021-06-11 15:00:00|8990.3|8988.8|8995.1|8992.7|9001.2|8999.3|8984.4|8982.3|5252
1623427200000|2021-06-11 16:00:00|8994.9|8993.4|8992.5|8991|8997.1|8995.2|8990.3|8988.3|3241
1623430800000|2021-06-11 17:00:00|8992.4|8990.9|8990.3|8988.8|8994.2|8992.7|8989.9|8988.4|2236
1623434400000|2021-06-11 18:00:00|8990.4|8988.9|8989.8|8988.3|8994.4|8992.5|8988.9|8987.4|2123
1623438000000|2021-06-11 19:00:00|8989.9|8988.4|8985.6|8984.1|8991.5|8989.6|8985.3|8983.8|1678
1623441600000|2021-06-11 20:00:00|8985.5|8984|8979.4|8977|8987.2|8985.2|8978.6|8974.4|1800
1623614400000|2021-06-13 20:00:00|8995|8984|8994.7|8983.7|8995.1|8984.1|8993.5|8982.5|35
1623618000000|2021-06-13 21:00:00|8994.4|8983.4|8984.4|8979.4|8995.9|8987.9|8983.7|8977|1612
1623621600000|2021-06-13 22:00:00|8984.8|8979.8|8983.2|8980.6|8991.7|8986.7|8979.8|8975.4|3443
1623625200000|2021-06-13 23:00:00|8983.1|8980.7|8979.6|8978.1|8984.2|8982.2|8979.1|8976.9|1575
1623628800000|2021-06-14 00:00:00|8979.5|8978|8989.6|8987.2|8990.7|8988.5|8979.5|8978|3419
1623632400000|2021-06-14 01:00:00|8989.5|8987.1|8990.5|8989|8992.2|8990.1|8988.5|8986.2|2740
1623636000000|2021-06-14 02:00:00|8990.4|8988.9|8989.8|8987.4|8990.7|8989|8985.4|8983.4|2353
1623639600000|2021-06-14 03:00:00|8989.7|8987.3|8988.8|8987.3|8992.1|8990.2|8988.2|8986.3|2024
1623643200000|2021-06-14 04:00:00|8988.7|8987.2|8988.9|8986.5|8991.5|8989.6|8986.2|8983.9|2237
1623646800000|2021-06-14 05:00:00|8989|8986.6|8988.2|8985.8|8991.4|8989.4|8986.8|8984.9|2066
1623650400000|2021-06-14 06:00:00|8988.3|8985.9|8991.7|8990.2|8994.7|8992.8|8987|8985.2|4116
1623654000000|2021-06-14 07:00:00|8991.9|8990.4|8990.9|8989.4|9001.8|8999.5|8987.3|8985.1|5709
1623657600000|2021-06-14 08:00:00|8990.8|8989.3|8991.5|8990|8998.9|8996.8|8984.2|8982.4|4169
1623661200000|2021-06-14 09:00:00|8992.6|8990.2|8991.6|8990.1|8995.3|8993.3|8985.1|8983.1|3702
1623664800000|2021-06-14 10:00:00|8991.7|8990.2|8981.7|8980.2|8992.5|8991|8979.5|8977.6|3877
1623668400000|2021-06-14 11:00:00|8981.8|8980.3|8985|8982.6|8986.2|8984|8980.7|8978.3|4408
1623672000000|2021-06-14 12:00:00|8984.7|8982.3|8988.3|8985.9|8993.5|8992|8983.2|8981.6|4642
1623675600000|2021-06-14 13:00:00|8987.8|8986.3|8994.4|8992.9|8996.3|8994.4|8980.5|8979|6007
1623679200000|2021-06-14 14:00:00|8994.5|8993|8992.3|8990.8|8998.6|8997.1|8985.6|8984.1|5415
1623682800000|2021-06-14 15:00:00|8992.1|8990.6|8993.4|8991|8995.9|8994.3|8988.8|8987|4179
1623686400000|2021-06-14 16:00:00|8993.5|8991.1|8994.7|8993.2|8995.9|8994.1|8989.3|8987.4|2635
1623690000000|2021-06-14 17:00:00|8994.8|8993.3|8997|8995.5|8997.6|8995.7|8994.6|8992.7|2088
1623693600000|2021-06-14 18:00:00|8996.9|8995.4|9001|8999.5|9002.7|9000.9|8996.6|8994.6|2163
1623697200000|2021-06-14 19:00:00|9001.1|8999.6|8995.8|8993.4|9002.4|9000.6|8995.2|8993.3|1986
1623700800000|2021-06-14 20:00:00|8995.3|8993.8|8998.4|8993.4|8999.9|8997.8|8995|8991.3|1594
1623704400000|2021-06-14 21:00:00|9000.3|8995.3|9000.2|8995.2|9004.6|8999.6|8997.9|8992.9|1685
1623708000000|2021-06-14 22:00:00|9000.5|8995.5|8996.1|8993.7|9000.5|8995.5|8995.3|8991.9|3574
1623711600000|2021-06-14 23:00:00|8995.8|8993.4|8995.1|8992.7|8997.1|8994.7|8993.8|8991.6|1316
1623715200000|2021-06-15 00:00:00|8995|8992.6|8994.8|8993.3|8999.5|8997.5|8994.2|8991.8|2357
1623718800000|2021-06-15 01:00:00|8994.9|8993.4|9001|8998.6|9001.7|8999.9|8994.5|8992.6|3533
1623722400000|2021-06-15 02:00:00|9000.6|8999.1|8995.7|8994.2|9003.4|9001.4|8995.3|8993.3|2808
1623726000000|2021-06-15 03:00:00|8995.6|8994.1|8996.7|8994.3|8999.3|8997.1|8995.5|8993.4|1821
1623729600000|2021-06-15 04:00:00|8996.8|8994.4|8994.9|8992.5|8996.8|8994.7|8993.9|8991.9|1694
1623733200000|2021-06-15 05:00:00|8994.8|8992.4|8992.9|8990.4|8995.9|8994|8992.5|8990.2|1510
1623736800000|2021-06-15 06:00:00|8993.2|8990.5|8985.6|8984.1|8996.9|8995.4|8980.1|8978.6|4406
1623740400000|2021-06-15 07:00:00|8985.5|8984|8970.5|8969|8987.9|8986.2|8966.3|8964.3|4816
1623744000000|2021-06-15 08:00:00|8970.4|8968.9|8978.4|8976.9|8980.9|8979.2|8966.5|8964.4|4145
1623747600000|2021-06-15 09:00:00|8978.5|8977|8986.3|8984.8|8988.6|8986.6|8978.5|8977|4159
1623751200000|2021-06-15 10:00:00|8986.4|8984.9|8990.7|8989.2|8994.4|8992.9|8982.5|8981|3832
1623754800000|2021-06-15 11:00:00|8990.8|8989.3|9002.7|9000.3|9006|9004.1|8989.9|8988.4|4300
1623758400000|2021-06-15 12:00:00|9003|9000.6|9000.6|8998.2|9008.8|9007.2|8994.8|8992.4|5913
1623762000000|2021-06-15 13:00:00|9000.5|8998.1|8990.4|8988.9|9004.7|9003.2|8981.7|8980.2|6131
1623765600000|2021-06-15 14:00:00|8990.5|8989|8985.7|8984.2|8993.5|8992|8982|8980.1|6245
1623769200000|2021-06-15 15:00:00|8986.6|8985.1|8986.7|8985.2|8987.8|8986.3|8979.3|8977.8|4145
1623772800000|2021-06-15 16:00:00|8986.6|8985.1|8988.3|8986.8|8989.9|8987.9|8985.7|8984.2|2406
1623776400000|2021-06-15 17:00:00|8988.2|8986.7|8982.7|8981.2|8988.6|8987.1|8980.7|8979.2|2262
1623780000000|2021-06-15 18:00:00|8982.8|8981.3|8985|8983.5|8985.3|8983.8|8979.4|8977.9|2018
1623783600000|2021-06-15 19:00:00|8985.1|8983.6|8983.6|8981.2|8986.6|8985.1|8983.1|8981.2|1616
1623787200000|2021-06-15 20:00:00|8983.2|8981.7|8984.9|8981.3|8985.9|8983.6|8982.6|8980.8|1153
1623790800000|2021-06-15 21:00:00|8985.2|8981.2|8985.1|8980.1|8989.9|8984.9|8981|8976|1166
1623794400000|2021-06-15 22:00:00|8985|8980|8985.2|8982.8|8985.9|8983.4|8983.6|8979.4|1347
1623798000000|2021-06-15 23:00:00|8985.3|8982.9|8987.1|8984.7|8987.2|8985.1|8984|8981.9|1237
1623801600000|2021-06-16 00:00:00|8987.2|8984.8|8987|8985.5|8988.5|8986.5|8983.1|8981.3|1897
1623805200000|2021-06-16 01:00:00|8987.1|8985.6|8990.2|8987.8|8991.1|8989.2|8986.3|8984.7|2093
1623808800000|2021-06-16 02:00:00|8990.1|8987.7|8990.5|8989|8992.1|8990.1|8988.7|8986.8|1981
1623812400000|2021-06-16 03:00:00|8990.9|8988.5|8989.8|8988.3|8991.7|8989.9|8988.9|8987.1|1407
1623816000000|2021-06-16 04:00:00|8989.7|8988.2|8987.2|8985.7|8990.1|8988.3|8986.4|8984.4|1827
1623819600000|2021-06-16 05:00:00|8987.3|8985.8|8985.3|8982.9|8988.5|8986.5|8984.7|8982.6|1591
1623823200000|2021-06-16 06:00:00|8985.5|8983.1|8983.9|8982.4|8991.5|8989.7|8982.5|8981|3807
1623826800000|2021-06-16 07:00:00|8984|8982.5|8979.8|8977.4|8989.9|8988.1|8978|8976.2|4749
1623830400000|2021-06-16 08:00:00|8979.6|8977.2|8982.4|8980.9|8985.8|8984.3|8978.4|8976.4|3964
1623834000000|2021-06-16 09:00:00|8982.5|8981|8988.3|8986.8|8993.1|8991.2|8982.1|8980.6|3082
1623837600000|2021-06-16 10:00:00|8988.1|8986.6|8994.4|8992|8996.9|8995.4|8985.3|8983.6|3346
1623841200000|2021-06-16 11:00:00|8994.3|8991.9|8995.9|8994.4|8998.1|8996.3|8989.4|8987.9|3492
1623844800000|2021-06-16 12:00:00|8996|8994.5|8996|8994.5|8997.4|8995.6|8982.3|8980.7|4270
1623848400000|2021-06-16 13:00:00|8995.9|8994.4|8997|8995.5|9002|9000.3|8991.9|8990.4|4377
1623852000000|2021-06-16 14:00:00|8996.9|8995.4|8990.8|8989.3|9001.8|9000.3|8988.3|8986.5|4664
1623855600000|2021-06-16 15:00:00|8990.9|8989.4|8987.8|8986.3|8996.9|8995.4|8987.2|8985.5|4050
1623859200000|2021-06-16 16:00:00|8987.9|8986.4|8988.9|8987.4|8992.9|8991.4|8986.5|8984.9|3195
1623862800000|2021-06-16 17:00:00|8989|8987.5|8990.4|8988|8994.9|8992.9|8989|8985.8|2035
1623866400000|2021-06-16 18:00:00|8991.7|8987|9063.8|9061.4|9070.1|9067.7|8991.7|8987|19706
1623870000000|2021-06-16 19:00:00|9064|9061.6|9082.6|9080.2|9083.1|9081.1|9050.8|9048.2|10994
1623873600000|2021-06-16 20:00:00|9081.9|9080.4|9088.2|9085.8|9090|9087.7|9076.9|9074.8|4279
1623877200000|2021-06-16 21:00:00|9088.3|9085.9|9087.1|9084.4|9089|9085.9|9086.1|9081.4|1520
1623880800000|2021-06-16 22:00:00|9087|9084.3|9086.7|9084.3|9088.7|9086.3|9084.1|9082.1|2402
1623884400000|2021-06-16 23:00:00|9086.6|9084.2|9088|9086.5|9092.4|9090.4|9086.6|9084.2|3030
1623888000000|2021-06-17 00:00:00|9088.1|9086.6|9091|9089.5|9092.6|9090.9|9084.5|9082.1|5359
1623891600000|2021-06-17 01:00:00|9090.9|9089.4|9079.6|9078.1|9091.6|9089.7|9078.2|9076.4|4962
1623895200000|2021-06-17 02:00:00|9079.5|9078|9079.9|9077.5|9082.9|9080.6|9076.8|9075.1|3929
1623898800000|2021-06-17 03:00:00|9080|9077.6|9088.2|9085.8|9088.2|9086.4|9078.8|9076.9|2490
1623902400000|2021-06-17 04:00:00|9088.3|9085.9|9084.8|9082.4|9088.4|9086.8|9084.1|9082.2|2390
1623906000000|2021-06-17 05:00:00|9084.9|9082.5|9084.2|9081.8|9087.6|9085.6|9079.2|9077|2908
1623909600000|2021-06-17 06:00:00|9084.5|9082.1|9103.1|9101.6|9108.1|9105.8|9084.5|9082.1|7520
1623913200000|2021-06-17 07:00:00|9102.6|9101.1|9121.9|9119.5|9134.2|9132.3|9101.4|9099|8470
1623916800000|2021-06-17 08:00:00|9122|9120.5|9137.2|9135.7|9142.5|9141|9118.8|9116.7|7898
1623920400000|2021-06-17 09:00:00|9137.1|9135.6|9146.6|9145.1|9149.6|9148.1|9130.4|9128.9|6124
1623924000000|2021-06-17 10:00:00|9146.5|9145|9150.4|9148|9158.1|9156.6|9144.6|9143.1|5789
1623927600000|2021-06-17 11:00:00|9150.3|9147.9|9154.1|9152.6|9155.6|9154|9148.7|9146.8|5696
1623931200000|2021-06-17 12:00:00|9154|9152.5|9151.2|9149.7|9156.4|9154.6|9144|9142|7138
1623934800000|2021-06-17 13:00:00|9151.4|9149.9|9159.2|9156.8|9159.2|9156.9|9134.2|9131.8|6607
1623938400000|2021-06-17 14:00:00|9159.1|9156.7|9152.9|9151.4|9167.7|9165.8|9146.9|9144.8|6154
1623942000000|2021-06-17 15:00:00|9153.2|9151.7|9175.2|9173.7|9178.6|9177.1|9150.3|9148.2|5271
1623945600000|2021-06-17 16:00:00|9175.3|9173.8|9187.1|9185.6|9189.2|9187.2|9172.9|9171.2|4560
1623949200000|2021-06-17 17:00:00|9187.2|9185.7|9172.6|9171.1|9187.2|9185.7|9171.2|9169.2|4566
1623952800000|2021-06-17 18:00:00|9172.1|9170.6|9174.2|9172.7|9175|9173|9166.3|9164.4|3525
1623956400000|2021-06-17 19:00:00|9174.1|9172.6|9179.9|9177.5|9180.3|9178.8|9172.4|9170.6|3039
1623960000000|2021-06-17 20:00:00|9180|9177.6|9178.3|9173.3|9181.9|9179.9|9175.3|9172.3|1831
1623963600000|2021-06-17 21:00:00|9177.3|9172.3|9178.8|9173.8|9180.9|9176.6|9171.5|9166.5|1646
1623967200000|2021-06-17 22:00:00|9178.6|9173.6|9177|9174.6|9180|9176.1|9175.9|9172.5|2277
1623970800000|2021-06-17 23:00:00|9176.8|9174.4|9178.3|9175.9|9180.9|9178.6|9175.9|9173.7|1983
1623974400000|2021-06-18 00:00:00|9178.4|9176|9183.6|9182.1|9185.2|9182.8|9176.9|9174.5|3120
1623978000000|2021-06-18 01:00:00|9183.3|9181.8|9175.9|9173.5|9184.9|9183|9174.9|9172.9|2889
1623981600000|2021-06-18 02:00:00|9175.8|9173.4|9173.8|9171.4|9176.5|9174.4|9171.9|9169.9|2549
1623985200000|2021-06-18 03:00:00|9173.9|9171.5|9170.2|9168.7|9173.9|9171.9|9169.4|9167.6|2048
1623988800000|2021-06-18 04:00:00|9170.3|9168.8|9178.2|9175.8|9178.4|9176.3|9170|9168.1|1750
1623992400000|2021-06-18 05:00:00|9178.3|9175.9|9180.1|9177.7|9190|9187.9|9176.8|9174.8|3702
1623996000000|2021-06-18 06:00:00|9180|9177.6|9190.2|9188.7|9194.6|9193.1|9179.5|9177.5|4985
1623999600000|2021-06-18 07:00:00|9190.3|9188.8|9177.8|9176.3|9192.4|9190.9|9173.5|9171.7|5485
1624003200000|2021-06-18 08:00:00|9177.9|9176.4|9186.6|9185.1|9192.5|9190.2|9173.5|9172|4756
1624006800000|2021-06-18 09:00:00|9186.7|9185.2|9186.4|9184.9|9196.2|9194.4|9180.6|9178.3|4800
1624010400000|2021-06-18 10:00:00|9186.7|9185.2|9189.8|9188.3|9191.6|9190|9180.9|9179.4|3775
1624014000000|2021-06-18 11:00:00|9189.7|9188.2|9189.2|9186.8|9196.7|9194.9|9186.8|9184.7|3708
1624017600000|2021-06-18 12:00:00|9189.1|9186.7|9202.9|9201.4|9219.9|9217.5|9186.3|9184.8|7221
1624021200000|2021-06-18 13:00:00|9203.1|9201.6|9221.5|9220|9223.8|9221.7|9202.9|9201.4|6987
1624024800000|2021-06-18 14:00:00|9221.6|9220.1|9228.7|9227.2|9232.9|9231.1|9206.3|9203.9|7991
1624028400000|2021-06-18 15:00:00|9228.5|9227|9215.9|9214.4|9232.6|9231.1|9214.2|9212.7|5858
1624032000000|2021-06-18 16:00:00|9216|9214.5|9216.9|9215.4|9220.9|9219.2|9208.7|9206.6|3657
1624035600000|2021-06-18 17:00:00|9217|9215.5|9214.5|9213|9219.5|9217.7|9211.7|9209.9|3252
1624039200000|2021-06-18 18:00:00|9214.6|9213.1|9219.4|9217|9219.5|9217.2|9210.6|9208.7|3740
1624042800000|2021-06-18 19:00:00|9219.3|9216.9|9224.4|9222|9225.2|9223.1|9214.6|9212.9|2976
1624046400000|2021-06-18 20:00:00|9224.1|9221.7|9233.3|9228.3|9240.5|9238.1|9222.2|9220.2|3307
1624219200000|2021-06-20 20:00:00|9229.8|9218.8|9225.1|9214.1|9234.9|9226.3|9221.3|9210.3|135
1624222800000|2021-06-20 21:00:00|9226|9215|9224.8|9219.8|9245.7|9234.7|9220.3|9209.3|1420
1624226400000|2021-06-20 22:00:00|9225.2|9220.2|9224.4|9222|9232.9|9227.9|9222.8|9218.4|3941
1624230000000|2021-06-20 23:00:00|9224.2|9221.8|9226.2|9224.7|9227.4|9225.3|9221.8|9219.8|1966
1624233600000|2021-06-21 00:00:00|9226.7|9224.3|9220.8|9219.3|9228.2|9226.2|9219.1|9217.1|2939
1624237200000|2021-06-21 01:00:00|9220.9|9219.4|9227.1|9224.7|9227.2|9224.9|9218.6|9216.6|3132
1624240800000|2021-06-21 02:00:00|9227.3|9224.9|9223.2|9221.7|9228.1|9225.9|9217.8|9215.4|3512
1624244400000|2021-06-21 03:00:00|9223.3|9221.8|9229.1|9226.7|9232.1|9229.7|9221.7|9219.6|4145
1624248000000|2021-06-21 04:00:00|9229|9226.6|9229|9226.6|9237.5|9235.3|9225.9|9223.8|3278
1624251600000|2021-06-21 05:00:00|9229.1|9226.7|9223.3|9220.9|9234.7|9232.7|9223.2|9220.8|2632
1624255200000|2021-06-21 06:00:00|9223.6|9221.2|9218.6|9216.2|9226.1|9224|9210|9207.8|5017
1624258800000|2021-06-21 07:00:00|9218.7|9216.3|9217.1|9214.7|9238.1|9236.3|9212.7|9211.1|6050
1624262400000|2021-06-21 08:00:00|9217.2|9214.8|9210.6|9208.2|9220.3|9218.1|9209.4|9207|5081
1624266000000|2021-06-21 09:00:00|9210.7|9208.3|9212.9|9211.4|9216.2|9213.9|9207.8|9206|4397
1624269600000|2021-06-21 10:00:00|9213|9211.5|9211.1|9209.6|9217.8|9216.2|9209.6|9207.9|3773
1624273200000|2021-06-21 11:00:00|9211.2|9209.7|9209.3|9207.8|9215.6|9213.8|9207.7|9206.1|4092
1624276800000|2021-06-21 12:00:00|9209.1|9207.6|9210.5|9209|9217.8|9216.3|9209|9207.5|4496
1624280400000|2021-06-21 13:00:00|9210.2|9208.7|9199.1|9197.6|9213.4|9211.8|9198.1|9195.8|5560
1624284000000|2021-06-21 14:00:00|9199.2|9197.7|9186.5|9185|9201.5|9199.6|9176.2|9174.2|7915
1624287600000|2021-06-21 15:00:00|9186.6|9185.1|9186.5|9184.1|9192|9190|9181.3|9179.7|5990
1624291200000|2021-06-21 16:00:00|9186.1|9184.6|9181.2|9179.7|9189.8|9188|9179|9176.9|4207
1624294800000|2021-06-21 17:00:00|9180.8|9179.3|9184.8|9183.3|9185.5|9183.4|9179|9177.3|3602
1624298400000|2021-06-21 18:00:00|9184.7|9183.2|9185.8|9184.3|9186.9|9184.9|9181.8|9180|3388
1624302000000|2021-06-21 19:00:00|9186|9184.5|9177.6|9175.2|9186.1|9184.5|9176.5|9174.6|3240
1624305600000|2021-06-21 20:00:00|9177.7|9175.3|9180.4|9178|9183.3|9181|9177.4|9175.2|2065
1624309200000|2021-06-21 21:00:00|9180.2|9176.9|9181.6|9176.6|9183.4|9178.4|9177.2|9173.3|1526
1624312800000|2021-06-21 22:00:00|9182.2|9177.2|9184|9181.6|9184.9|9182.5|9178.7|9175.2|2755
1624316400000|2021-06-21 23:00:00|9183.6|9181.2|9187.9|9185.5|9188.4|9186|9182.3|9180.4|2019
1624320000000|2021-06-22 00:00:00|9187.3|9185.8|9190.9|9188.5|9192.7|9191.1|9185.3|9183.1|2616
1624323600000|2021-06-22 01:00:00|9191.3|9188.9|9193.4|9191.9|9197.7|9195.7|9190.1|9188.2|3394
1624327200000|2021-06-22 02:00:00|9193.3|9191.8|9194.1|9191.7|9197.5|9195.8|9190.6|9188.7|3462
1624330800000|2021-06-22 03:00:00|9194.2|9191.8|9191.8|9190.3|9195.1|9193.4|9189.1|9187.4|3104
1624334400000|2021-06-22 04:00:00|9191.9|9190.4|9197.8|9196.3|9198.5|9196.6|9191.5|9189.8|2046
1624338000000|2021-06-22 05:00:00|9197.7|9196.2|9209.2|9206.8|9209.6|9207.5|9197.1|9195.6|3298
1624341600000|2021-06-22 06:00:00|9209.3|9206.9|9199.6|9198.1|9210.8|9208.4|9194.5|9192.4|5775
1624345200000|2021-06-22 07:00:00|9199.4|9197.9|9194.1|9192.6|9200.3|9198.8|9188.5|9187|6927
1624348800000|2021-06-22 08:00:00|9194.2|9192.7|9200.2|9198.7|9202.9|9201.1|9193.9|9191.8|6188
1624352400000|2021-06-22 09:00:00|9200.3|9198.8|9212.9|9211.4|9213.8|9211.7|9198.6|9196.6|5420
1624356000000|2021-06-22 10:00:00|9213|9211.5|9203.7|9201.3|9214.2|9212|9200.7|9198.6|4389
1624359600000|2021-06-22 11:00:00|9203.6|9201.2|9202.5|9201|9206.5|9204.2|9195.8|9194.3|4522
1624363200000|2021-06-22 12:00:00|9202.4|9200.9|9205.1|9203.6|9209.3|9207.8|9198.3|9196.8|5590
1624366800000|2021-06-22 13:00:00|9205.2|9203.7|9199.8|9197.4|9208.9|9206.5|9193.8|9192.3|6504
1624370400000|2021-06-22 14:00:00|9200.4|9198|9205.5|9204|9207.6|9206.1|9191.1|9189.6|7688
1624374000000|2021-06-22 15:00:00|9205.6|9204.1|9200.9|9199.4|9207|9205.5|9198.1|9196.2|5131
1624377600000|2021-06-22 16:00:00|9200.8|9199.3|9186.5|9185|9206.3|9204.7|9185.4|9183.1|5190
1624381200000|2021-06-22 17:00:00|9186.6|9185.1|9186.7|9185.2|9189.1|9187.3|9182.7|9181.1|3635
1624384800000|2021-06-22 18:00:00|9186.6|9185.1|9185.9|9183.5|9187.3|9185.5|9178|9175.6|4523
1624388400000|2021-06-22 19:00:00|9185.7|9183.3|9182.4|9180.9|9185.7|9183.3|9174|9172|4060
1624392000000|2021-06-22 20:00:00|9182.3|9180.8|9184.8|9179.8|9188.2|9186|9181.1|9179.2|1930
1624395600000|2021-06-22 21:00:00|9184.3|9179.3|9184.7|9179.7|9186.5|9181.5|9181.5|9176.5|1827
1624399200000|2021-06-22 22:00:00|9185.1|9180.1|9185|9182.6|9187.3|9183.8|9182.3|9179.4|2128
1624402800000|2021-06-22 23:00:00|9185.1|9182.7|9187.5|9186|9188.1|9186.1|9183.7|9181.7|2783
1624406400000|2021-06-23 00:00:00|9187.4|9185.9|9190.4|9188.9|9193.1|9191.2|9186|9184.2|3120
1624410000000|2021-06-23 01:00:00|9190.3|9188.8|9198.2|9196.7|9199.7|9197.6|9189.5|9187.7|3081
1624413600000|2021-06-23 02:00:00|9198.3|9196.8|9196.6|9195.1|9201|9199.3|9196.3|9194.5|2822
1624417200000|2021-06-23 03:00:00|9196.5|9195|9195.4|9193.9|9197.7|9195.9|9194.1|9192.2|1941
1624420800000|2021-06-23 04:00:00|9195.5|9194|9198.7|9196.3|9198.7|9196.7|9194.9|9193|1903
1624424400000|2021-06-23 05:00:00|9198.6|9196.2|9192.6|9190.2|9200.9|9199.1|9190.7|9188.9|2396
1624428000000|2021-06-23 06:00:00|9192.5|9190.1|9184.4|9182.9|9197.2|9195.3|9181.3|9179.5|5412
1624431600000|2021-06-23 07:00:00|9184.5|9183|9181.5|9179.1|9193.7|9191.3|9180.3|9178.5|7660
1624435200000|2021-06-23 08:00:00|9180.7|9179.2|9187.4|9185.9|9187.9|9186.3|9175.5|9173.4|5997
1624438800000|2021-06-23 09:00:00|9187.3|9185.8|9183.4|9181.9|9189.8|9187.9|9181.1|9179.4|4205
1624442400000|2021-06-23 10:00:00|9183.8|9181.4|9184.2|9181.8|9189.6|9187.9|9176.8|9174.9|4459
1624446000000|2021-06-23 11:00:00|9184.3|9181.9|9180.6|9179.1|9185.9|9184.4|9172.7|9170.6|5707
1624449600000|2021-06-23 12:00:00|9180.4|9178.9|9169.8|9168.3|9182.7|9180.7|9167.4|9165.5|5714
1624453200000|2021-06-23 13:00:00|9170|9168.5|9156.7|9154.3|9173.6|9172.1|9154.9|9153.4|6117
1624456800000|2021-06-23 14:00:00|9156.9|9154.5|9168.9|9167.4|9170.4|9168.9|9155.2|9153.7|4704
1624460400000|2021-06-23 15:00:00|9168.8|9167.3|9170.6|9169.1|9174.8|9173|9167.7|9166.1|3944
1624464000000|2021-06-23 16:00:00|9170.5|9169|9185|9183.5|9185.7|9184.1|9170.4|9168.8|3428
1624467600000|2021-06-23 17:00:00|9185.5|9183.1|9181|9179.5|9188.2|9186.2|9180.4|9178.9|2751
1624471200000|2021-06-23 18:00:00|9181.1|9179.6|9183.7|9182.2|9185.5|9183.7|9179.1|9177.6|2160
1624474800000|2021-06-23 19:00:00|9183.9|9182.4|9189.5|9187.1|9192.5|9191|9183.9|9182.2|2553
1624478400000|2021-06-23 20:00:00|9189.6|9187.2|9185.9|9181.2|9189.6|9187.8|9181.3|9179.5|1921
1624482000000|2021-06-23 21:00:00|9185.3|9180.4|9182.5|9177.5|9195.3|9190.3|9179.2|9174.2|1424
1624485600000|2021-06-23 22:00:00|9182.7|9177.7|9182.7|9180.3|9184.6|9180.7|9179.1|9176.7|1693
1624489200000|2021-06-23 23:00:00|9182.6|9180.2|9183.4|9181.9|9186.9|9184.8|9180.7|9178.5|1839
1624492800000|2021-06-24 00:00:00|9183.5|9182|9184.1|9182.6|9189.4|9187.6|9181.7|9179.7|2702
1624496400000|2021-06-24 01:00:00|9184|9182.5|9190.5|9189|9196.6|9194.7|9182.7|9180.9|2881
1624500000000|2021-06-24 02:00:00|9190.6|9189.1|9193.5|9192|9196.4|9194.5|9189.4|9187.7|2413
1624503600000|2021-06-24 03:00:00|9193.4|9191.9|9195.6|9193.2|9196.1|9193.9|9193.1|9191.2|2269
1624507200000|2021-06-24 04:00:00|9195.5|9193.1|9195.1|9192.7|9196.3|9194.3|9192.3|9190.4|1818
1624510800000|2021-06-24 05:00:00|9195.2|9192.8|9193.1|9190.7|9197.7|9195.9|9190.5|9188.5|2117
1624514400000|2021-06-24 06:00:00|9193.2|9190.8|9185.2|9183.7|9197.9|9195.5|9183|9180.9|3743
1624518000000|2021-06-24 07:00:00|9185.1|9183.6|9197.6|9195.2|9201.6|9199.3|9180.5|9178.3|4632
1624521600000|2021-06-24 08:00:00|9197.4|9195|9199.5|9198|9200.3|9198.8|9188.1|9186|4458
1624525200000|2021-06-24 09:00:00|9199.6|9198.1|9185.1|9182.7|9200.7|9198.8|9182.1|9180|3537
1624528800000|2021-06-24 10:00:00|9185.2|9182.8|9185.2|9182.8|9189.1|9186.8|9180.7|9179.2|3352
1624532400000|2021-06-24 11:00:00|9185.3|9182.9|9190.2|9188.7|9191.9|9190|9183.3|9181.5|4331
1624536000000|2021-06-24 12:00:00|9190.1|9188.6|9177|9175.5|9193.5|9191.6|9174.6|9173.1|4678
1624539600000|2021-06-24 13:00:00|9176.9|9175.4|9178.5|9177|9186.8|9185.2|9175.3|9173.8|5141
1624543200000|2021-06-24 14:00:00|9178.4|9176.9|9192.1|9190.6|9196.8|9194.8|9176.8|9175.3|6080
1624546800000|2021-06-24 15:00:00|9192.3|9190.8|9190.2|9188.7|9193.1|9191.1|9183.4|9181.6|5184
1624550400000|2021-06-24 16:00:00|9190.1|9188.6|9186.8|9185.3|9191.1|9189.2|9182.6|9180.6|3545
1624554000000|2021-06-24 17:00:00|9186.9|9185.4|9185|9183.5|9186.9|9185.4|9181.1|9179.4|3646
1624557600000|2021-06-24 18:00:00|9185.1|9183.6|9183.8|9182.3|9185.9|9184.4|9180.9|9179|3041
1624561200000|2021-06-24 19:00:00|9184|9182.5|9182.2|9180.7|9185.1|9183.2|9181.7|9179.7|3317
1624564800000|2021-06-24 20:00:00|9182.7|9180.3|9181.8|9177.9|9183.4|9181.2|9179.5|9177.3|1796
1624568400000|2021-06-24 21:00:00|9182.5|9178.2|9183.3|9178.3|9185.1|9180.1|9175.6|9170.6|1284
1624572000000|2021-06-24 22:00:00|9183.2|9178.2|9180|9177.6|9183.6|9179|9179.3|9174.8|2363
1624575600000|2021-06-24 23:00:00|9180.1|9177.7|9182.9|9180.5|9183.4|9181.1|9179.4|9177|2305
1624579200000|2021-06-25 00:00:00|9182.8|9180.4|9180.8|9179.3|9184.1|9181.7|9179.4|9177.2|3456
1624582800000|2021-06-25 01:00:00|9180.7|9179.2|9173.3|9171.8|9181.3|9179.3|9171|9168.8|2958
1624586400000|2021-06-25 02:00:00|9173.4|9171.9|9177.3|9175.8|9178|9176.1|9172.3|9170.5|2915
1624590000000|2021-06-25 03:00:00|9177.2|9175.7|9176.4|9174.9|9178.7|9176.8|9175|9173|2004
1624593600000|2021-06-25 04:00:00|9176.5|9175|9179.3|9176.9|9179.7|9177.9|9174.5|9172.6|1976
1624597200000|2021-06-25 05:00:00|9179.2|9176.8|9177.8|9175.4|9180.6|9178.6|9175.4|9173.5|1856
1624600800000|2021-06-25 06:00:00|9177.9|9175.5|9174.6|9173.1|9182.1|9180.1|9169.8|9167.8|3681
1624604400000|2021-06-25 07:00:00|9174.7|9173.2|9173.7|9171.3|9182.7|9180.8|9171|9169.1|5313
1624608000000|2021-06-25 08:00:00|9173.8|9171.4|9168.5|9167|9177.2|9175.6|9167.1|9165.6|4636
1624611600000|2021-06-25 09:00:00|9168.6|9167.1|9168.4|9166.9|9172.8|9171.1|9164.7|9163.2|4507
1624615200000|2021-06-25 10:00:00|9168.3|9166.8|9168.5|9167|9173.3|9171.5|9166.4|9164.6|3996
1624618800000|2021-06-25 11:00:00|9168.6|9167.1|9175.5|9174|9178.8|9176.9|9167.7|9166.2|4175
1624622400000|2021-06-25 12:00:00|9175.1|9173.6|9163.5|9162|9175.2|9173.6|9154.8|9152.4|7270
1624626000000|2021-06-25 13:00:00|9163.6|9162.1|9145.4|9143|9163.6|9162.1|9143.1|9141.5|6059
1624629600000|2021-06-25 14:00:00|9145.6|9143.2|9163.1|9161.6|9164.4|9162.9|9144.9|9142.7|6841
1624633200000|2021-06-25 15:00:00|9162.9|9161.4|9176.7|9175.2|9179.5|9177.7|9161.7|9160.2|5266
1624636800000|2021-06-25 16:00:00|9176.8|9175.3|9173.8|9172.3|9178.8|9177.3|9173.5|9172|3195
1624640400000|2021-06-25 17:00:00|9173.9|9172.4|9178.4|9176.9|9179.9|9178.2|9173.8|9172.3|1940
1624644000000|2021-06-25 18:00:00|9178.2|9176.7|9180.2|9177.8|9183.7|9182.2|9177.4|9175.9|2084
1624647600000|2021-06-25 19:00:00|9180.1|9177.7|9167.7|9166.2|9180.3|9178.4|9167.1|9165.1|2454
1624651200000|2021-06-25 20:00:00|9167.8|9166.3|9171.6|9166.6|9173.6|9169.6|9167|9164.6|2555
1624824000000|2021-06-27 20:00:00|9187.9|9176.9|9187|9176|9192.5|9181.5|9186.3|9175.3|117
1624827600000|2021-06-27 21:00:00|9186.7|9175.7|9180.7|9170.7|9192.2|9181.2|9179.1|9169.1|1373
1624831200000|2021-06-27 22:00:00|9181.1|9171.1|9170.2|9167.8|9184.6|9174.6|9169.5|9162.2|2410
1624834800000|2021-06-27 23:00:00|9170.1|9167.7|9168.2|9165.8|9172.2|9169.8|9167.6|9165.7|2246
1624838400000|2021-06-28 00:00:00|9168.4|9166|9175.3|9172.9|9176.3|9174.4|9167.8|9165.9|2564
1624842000000|2021-06-28 01:00:00|9174.5|9173|9186.9|9184.5|9188|9186.1|9172.9|9171|3842
1624845600000|2021-06-28 02:00:00|9187|9184.6|9186.6|9185.1|9191.2|9189.2|9185.2|9183.3|2569
1624849200000|2021-06-28 03:00:00|9187|9185.5|9184.7|9183.2|9188.7|9186.8|9183.7|9182.2|1897
1624852800000|2021-06-28 04:00:00|9184.9|9183.4|9187.5|9185.1|9188.3|9186|9183.1|9181.2|1706
1624856400000|2021-06-28 05:00:00|9187.4|9185|9185.2|9182.8|9188|9186|9182|9180.2|2010
1624860000000|2021-06-28 06:00:00|9184.8|9183.3|9181.7|9180.2|9188.6|9186.7|9179.7|9177.8|3880
1624863600000|2021-06-28 07:00:00|9181.8|9180.3|9175.8|9173.4|9185|9183.1|9172.8|9171.2|5421
1624867200000|2021-06-28 08:00:00|9175.7|9173.3|9179.9|9178.4|9192|9190|9175.3|9173.3|5396
1624870800000|2021-06-28 09:00:00|9179.8|9178.3|9183.9|9182.4|9186.5|9184.9|9178|9176.4|4210
1624874400000|2021-06-28 10:00:00|9183.7|9182.2|9182.5|9181|9184.6|9183.1|9178|9175.9|3874
1624878000000|2021-06-28 11:00:00|9182.8|9180.4|9211.8|9210.3|9215.1|9212.9|9181.4|9179.9|5746
1624881600000|2021-06-28 12:00:00|9211.9|9210.4|9200.8|9199.3|9215.6|9213.9|9198.5|9196.8|5576
1624885200000|2021-06-28 13:00:00|9200.7|9199.2|9192.4|9190.9|9203.6|9202.1|9191.1|9189.6|5281
1624888800000|2021-06-28 14:00:00|9192.5|9191|9193.6|9192.1|9196.1|9194.6|9186.5|9185|6943
1624892400000|2021-06-28 15:00:00|9193.7|9192.2|9186|9184.5|9196.1|9194|9183.4|9181.4|5589
1624896000000|2021-06-28 16:00:00|9185.9|9184.4|9194.7|9193.2|9196.1|9194.6|9185.6|9184|3125
1624899600000|2021-06-28 17:00:00|9194.6|9193.1|9194.6|9193.1|9196.9|9195.4|9192.6|9190.9|2649
1624903200000|2021-06-28 18:00:00|9194.7|9193.2|9198.3|9196.8|9199.3|9197.3|9191.7|9190.2|2504
1624906800000|2021-06-28 19:00:00|9198.2|9196.7|9197.4|9195|9199|9197|9195.2|9193.4|1980
1624910400000|2021-06-28 20:00:00|9197.5|9195.1|9198.8|9193.8|9201.8|9200.2|9196.8|9193.6|1727
1624914000000|2021-06-28 21:00:00|9197.8|9192.8|9199.6|9194.6|9201.4|9197.6|9196.1|9191.1|1633
1624917600000|2021-06-28 22:00:00|9199.4|9193.9|9198.7|9196.2|9200.8|9198.2|9197.6|9192.7|1987
1624921200000|2021-06-28 23:00:00|9199.2|9196.3|9197.6|9195.2|9199.9|9197.5|9196.6|9194.2|1136
1624924800000|2021-06-29 00:00:00|9197.5|9195.1|9203.8|9202.3|9206.3|9204.2|9195.7|9193.3|2177
1624928400000|2021-06-29 01:00:00|9203.7|9202.2|9201.8|9200.3|9205.3|9203.6|9198.4|9196.3|2744
1624932000000|2021-06-29 02:00:00|9202.1|9200.6|9202.9|9201.4|9205.6|9204.1|9201.8|9200|2178
1624935600000|2021-06-29 03:00:00|9203|9201.5|9205.5|9204|9208.3|9206.3|9201.9|9200.2|1607
1624939200000|2021-06-29 04:00:00|9205.6|9204.1|9204.7|9202.3|9206.6|9204.8|9201.6|9199.4|1629
1624942800000|2021-06-29 05:00:00|9204.6|9202.2|9197.5|9195.1|9205.5|9203.6|9196.9|9194.6|2324
1624946400000|2021-06-29 06:00:00|9197.4|9195|9193.2|9190.8|9202.4|9200|9190.5|9189|4118
1624950000000|2021-06-29 07:00:00|9192.8|9191.3|9203.7|9202.2|9207|9204.8|9192.7|9191.2|5206
1624953600000|2021-06-29 08:00:00|9203.9|9202.4|9211.5|9210|9213.4|9211|9199.3|9197.1|6002
1624957200000|2021-06-29 09:00:00|9211.4|9209.9|9204.2|9202.7|9212.1|9210.4|9200.5|9199|4970
1624960800000|2021-06-29 10:00:00|9204.4|9202.9|9212|9210.5|9214.2|9212.5|9200.7|9199.1|3196
1624964400000|2021-06-29 11:00:00|9209.2|9206.8|9221.8|9220.3|9222.6|9220.6|9207.6|9206|5087
1624968000000|2021-06-29 12:00:00|9221.7|9220.2|9228.8|9226.4|9232.5|9231|9218.3|9216.8|6956
1624971600000|2021-06-29 13:00:00|9228.9|9226.5|9217.6|9215.2|9234.1|9232.6|9212.2|9210.6|5503
1624975200000|2021-06-29 14:00:00|9217.8|9215.4|9208.8|9206.4|9224.8|9223.1|9204.5|9202.5|7418
1624978800000|2021-06-29 15:00:00|9209|9206.6|9201.4|9199|9212|9210.2|9198.9|9196.7|5538
1624982400000|2021-06-29 16:00:00|9201.3|9199.8|9208.9|9207.4|9209.4|9207.7|9201.2|9199.5|3186
1624986000000|2021-06-29 17:00:00|9209|9207.5|9212.8|9211.3|9214.6|9212.7|9207.8|9205.6|2365
1624989600000|2021-06-29 18:00:00|9212.7|9211.2|9211.3|9209.8|9213.6|9211.6|9206.1|9204.1|2360
1624993200000|2021-06-29 19:00:00|9211.7|9209.3|9208.6|9207.1|9216.2|9214.1|9207.7|9205.8|2340
1624996800000|2021-06-29 20:00:00|9209.1|9206.7|9213.7|9209.1|9215.1|9212|9206.3|9204.1|1931
1625000400000|2021-06-29 21:00:00|9213.9|9208.9|9212.8|9207.8|9215.8|9210.8|9208.7|9203.7|1690
1625004000000|2021-06-29 22:00:00|9213.1|9208.1|9211.7|9209.3|9215.5|9210.5|9210.4|9206.9|2011
1625007600000|2021-06-29 23:00:00|9211.6|9209.2|9210.7|9208.3|9212.9|9210.5|9209.4|9207.9|1146
1625011200000|2021-06-30 00:00:00|9210.2|9208.7|9212.7|9210.3|9214.4|9212.1|9208.6|9206.6|2278
1625014800000|2021-06-30 01:00:00|9212.6|9210.2|9208.3|9206.8|9215.4|9213.4|9207.1|9205.1|2893
1625018400000|2021-06-30 02:00:00|9208.4|9206.9|9211.6|9209.2|9212.7|9210.5|9206.9|9204.9|1894
1625022000000|2021-06-30 03:00:00|9211.7|9209.3|9213.7|9211.3|9216|9214.2|9211.6|9209.2|2153
1625025600000|2021-06-30 04:00:00|9213.8|9211.4|9215.8|9213.4|9216.2|9213.8|9212.5|9210.5|2075
1625029200000|2021-06-30 05:00:00|9215.7|9213.3|9221.3|9218.9|9221.4|9219|9211.8|9209.9|2119
1625032800000|2021-06-30 06:00:00|9221|9218.6|9212.4|9210|9222|9219.6|9209|9207.5|3784
1625036400000|2021-06-30 07:00:00|9212|9210.5|9220.2|9218.7|9224.3|9222.7|9210.7|9209.2|5858
1625040000000|2021-06-30 08:00:00|9220.3|9218.8|9229.9|9227.5|9233.6|9231.4|9219.1|9217.6|6014
1625043600000|2021-06-30 09:00:00|9229.3|9227.8|9225|9223.5|9229.9|9227.9|9221.9|9220.2|5282
1625047200000|2021-06-30 10:00:00|9224.8|9223.3|9229.9|9228.4|9232.8|9231.3|9224|9222.3|5184
1625050800000|2021-06-30 11:00:00|9229.7|9228.2|9229.3|9227.8|9236.8|9234.9|9227.9|9226|4879
1625054400000|2021-06-30 12:00:00|9229.4|9227.9|9242.1|9240.6|9246.8|9245.3|9229|9226.9|6843
1625058000000|2021-06-30 13:00:00|9242.2|9240.7|9239.3|9236.9|9250.2|9248.4|9238.5|9236.8|6628
1625061600000|2021-06-30 14:00:00|9239.4|9237|9242.9|9241.4|9259.3|9257.5|9237.6|9236.1|6129
1625065200000|2021-06-30 15:00:00|9243.1|9241.6|9254.3|9252.8|9258|9256.2|9235.2|9232.8|5450
1625068800000|2021-06-30 16:00:00|9254.2|9252.7|9255.5|9254|9258.1|9256.6|9249.2|9247.7|3990
1625072400000|2021-06-30 17:00:00|9255.6|9254.1|9257.8|9256.3|9258.2|9256.7|9252.6|9250.6|2801
1625076000000|2021-06-30 18:00:00|9257.7|9256.2|9261.3|9259.8|9262.8|9261.3|9257.7|9256.2|2420
1625079600000|2021-06-30 19:00:00|9261.1|9259.6|9253.4|9251.9|9263.5|9261.5|9249.8|9247.9|2792
1625083200000|2021-06-30 20:00:00|9253.5|9252|9252|9248.8|9254.9|9252.9|9250.3|9246.1|2429
1625086800000|2021-06-30 21:00:00|9251.7|9248.9|9253.5|9248.5|9260.2|9255.2|9248.6|9243.6|1881
1625090400000|2021-06-30 22:00:00|9252.5|9247.5|9253.7|9251.3|9255.9|9253.2|9249.9|9244.9|2091
1625094000000|2021-06-30 23:00:00|9253.9|9251.5|9252.1|9250.6|9253.9|9251.6|9250.7|9248.7|986
1625097600000|2021-07-01 00:00:00|9252|9250.5|9257.8|9256.3|9260.8|9258.8|9251.7|9249.5|1946
1625101200000|2021-07-01 01:00:00|9257.7|9256.2|9257.9|9256.4|9260.8|9259|9255|9253|2236
1625104800000|2021-07-01 02:00:00|9258|9256.5|9258|9255.6|9260.8|9258.9|9256.9|9255.4|1511
1625108400000|2021-07-01 03:00:00|9258.1|9255.7|9256.8|9255.3|9259.8|9258|9256|9254.5|1405
1625112000000|2021-07-01 04:00:00|9256.9|9255.4|9259|9256.6|9259.9|9258.3|9255.9|9253.9|1325
1625115600000|2021-07-01 05:00:00|9259.1|9256.7|9260|9257.6|9265.1|9262.9|9257.7|9256|2235
1625119200000|2021-07-01 06:00:00|9259.8|9257.4|9252.6|9251.1|9262.9|9261|9250.5|9249|4254
1625122800000|2021-07-01 07:00:00|9252.7|9251.2|9263.9|9262.4|9264.2|9262.5|9247.9|9245.9|5384
1625126400000|2021-07-01 08:00:00|9263.8|9262.3|9267.7|9265.3|9272.7|9270.9|9261.6|9259.6|4960
1625130000000|2021-07-01 09:00:00|9267.4|9265.9|9256|9254.5|9272.4|9270.9|9254.4|9252.9|3951
1625133600000|2021-07-01 10:00:00|9256.2|9254.7|9251|9249.5|9262.1|9260.6|9250.7|9249.2|4131
1625137200000|2021-07-01 11:00:00|9250.9|9249.4|9250.1|9248.6|9257.5|9256|9247.9|9246.4|4224
1625140800000|2021-07-01 12:00:00|9250.3|9248.8|9242.5|9241|9253.2|9251.6|9241.9|9240|4503
1625144400000|2021-07-01 13:00:00|9242.6|9241.1|9243|9239.6|9249.5|9247.8|9238.3|9236.8|5562
1625148000000|2021-07-01 14:00:00|9243.2|9239.2|9245.3|9243.8|9259.7|9257.7|9236.8|9234.9|6136
1625151600000|2021-07-01 15:00:00|9245.8|9244.3|9253.9|9252.4|9258.1|9256.1|9242.9|9241.4|5219
1625155200000|2021-07-01 16:00:00|9254|9252.5|9258.5|9257|9262|9260|9251.4|9249.9|3348
1625158800000|2021-07-01 17:00:00|9258.6|9257.1|9259|9257.5|9259.6|9258|9254|9252.5|2341
1625162400000|2021-07-01 18:00:00|9258.9|9257.4|9265.2|9263.7|9265.3|9263.8|9258.5|9256.6|2478
1625166000000|2021-07-01 19:00:00|9265.4|9263.9|9258.7|9257.2|9265.4|9263.9|9257.8|9255.8|2223
1625169600000|2021-07-01 20:00:00|9258.8|9257.3|9256|9251|9261.2|9259.3|9255|9250.6|1664
1625173200000|2021-07-01 21:00:00|9256.9|9251.9|9257.3|9252.3|9261.9|9256.9|9248.1|9243.1|2533
1625176800000|2021-07-01 22:00:00|9257.6|9252.9|9260.1|9257.7|9260.4|9258|9255.2|9250.7|1807
1625180400000|2021-07-01 23:00:00|9260|9257.6|9260.3|9258.8|9263.1|9260.9|9258.9|9256.5|900
1625184000000|2021-07-02 00:00:00|9260.2|9258.7|9259.9|9258.4|9262.8|9260.8|9257.9|9256.3|1751
1625187600000|2021-07-02 01:00:00|9260|9258.5|9262.6|9261.1|9263.4|9261.6|9257.9|9256.3|2484
1625191200000|2021-07-02 02:00:00|9262.5|9261|9264.9|9263.4|9266|9264.2|9261.7|9260.2|2107
1625194800000|2021-07-02 03:00:00|9265.3|9263.8|9262.6|9261.1|9265.4|9263.9|9261.6|9260.1|1462
1625198400000|2021-07-02 04:00:00|9262.5|9261|9262.7|9261.2|9263.5|9261.9|9261.5|9259.8|1285
1625202000000|2021-07-02 05:00:00|9262.8|9261.3|9263.1|9260.7|9263.4|9261.9|9259.1|9256.8|1547
1625205600000|2021-07-02 06:00:00|9263.4|9261|9263.5|9262|9265.5|9263.8|9259.9|9258.4|2952
1625209200000|2021-07-02 07:00:00|9263.6|9262.1|9273.8|9272.3|9275.4|9273.9|9263.5|9262|4086
1625212800000|2021-07-02 08:00:00|9273.6|9272.1|9261.6|9260.1|9273.8|9272.3|9258.4|9256.9|4085
1625216400000|2021-07-02 09:00:00|9262.1|9260.6|9269.3|9267.8|9273.2|9271.4|9259.3|9257.8|3375
1625220000000|2021-07-02 10:00:00|9269.2|9267.7|9254|9252.5|9270.9|9269.4|9249.1|9247.5|3878
1625223600000|2021-07-02 11:00:00|9253.9|9252.4|9255.9|9254.4|9256.7|9255.2|9244.7|9243|3452
1625227200000|2021-07-02 12:00:00|9255.8|9254.3|9231.9|9230.4|9270.4|9268|9229.3|9227.8|7006
1625230800000|2021-07-02 13:00:00|9232.7|9231.2|9240.9|9238.5|9259.4|9257.9|9223.9|9222.3|8738
1625234400000|2021-07-02 14:00:00|9241|9238.6|9236.1|9234.6|9251|9248.9|9233.9|9231.5|8210
1625238000000|2021-07-02 15:00:00|9236.3|9234.8|9226.6|9225.1|9237.9|9236.4|9224.6|9222.9|5430
1625241600000|2021-07-02 16:00:00|9226.7|9225.2|9226.8|9224.4|9231.8|9230.1|9222.9|9221|4631
1625245200000|2021-07-02 17:00:00|9226.6|9225.1|9208.5|9206.1|9230.4|9228.9|9206|9204.2|3944
1625248800000|2021-07-02 18:00:00|9208.6|9206.2|9207.1|9205.6|9209.1|9207.4|9201|9199|3551
1625252400000|2021-07-02 19:00:00|9207.2|9205.7|9209|9206.6|9210.9|9209.1|9204.6|9202.7|2053
1625256000000|2021-07-02 20:00:00|9208.9|9206.5|9210.7|9205.7|9211.5|9208|9205.8|9203|1989
1625428800000|2021-07-04 20:00:00|9220.2|9209.2|9220.5|9209.5|9230.4|9219.4|9219|9208|187
1625432400000|2021-07-04 21:00:00|9230.3|9219.3|9218.7|9208.7|9231|9220|9216.2|9205.3|1450
1625436000000|2021-07-04 22:00:00|9218.9|9208.9|9217.1|9214.7|9221.3|9216.2|9209.3|9204.3|2836
1625439600000|2021-07-04 23:00:00|9217|9214.6|9219.2|9216.8|9219.7|9217.8|9214.8|9212.4|2338
1625443200000|2021-07-05 00:00:00|9219.3|9216.9|9222|9219.6|9223.6|9222.1|9218.1|9216.6|2205
1625446800000|2021-07-05 01:00:00|9222.1|9219.7|9218.2|9216.7|9222.3|9220.8|9216.2|9214.3|2418
1625450400000|2021-07-05 02:00:00|9218.3|9216.8|9225.2|9223.7|9226.6|9224.6|9218.1|9216.6|1898
1625454000000|2021-07-05 03:00:00|9225.1|9223.6|9225.3|9223.8|9225.8|9224|9220.7|9218.9|1766
1625457600000|2021-07-05 04:00:00|9225.4|9223.9|9223.4|9221|9226.5|9224.8|9222.7|9221|1518
1625461200000|2021-07-05 05:00:00|9223.5|9221.1|9224.7|9222.3|9224.8|9222.9|9218.3|9216.8|1686
1625464800000|2021-07-05 06:00:00|9224.9|9222.5|9221.6|9220.1|9226.5|9224.5|9216.4|9214.5|3557
1625468400000|2021-07-05 07:00:00|9222.1|9219.7|9217.5|9215.1|9234|9232|9215.4|9213.4|5064
1625472000000|2021-07-05 08:00:00|9217.2|9214.8|9217.6|9216.1|9222.9|9221.1|9215.5|9213.9|4202
1625475600000|2021-07-05 09:00:00|9217.5|9216|9211.5|9210|9218.9|9217.1|9204.8|9203.3|3720
1625479200000|2021-07-05 10:00:00|9211.4|9209.9|9207.9|9206.4|9216.2|9214.7|9206|9204.5|2775
1625482800000|2021-07-05 11:00:00|9208|9206.5|9213.8|9212.3|9217.6|9216.1|9205.5|9204|2510
1625486400000|2021-07-05 12:00:00|9213.9|9212.4|9216.6|9215.1|9222.3|9220.8|9212.6|9211.1|3190
1625490000000|2021-07-05 13:00:00|9216.7|9215.2|9221.6|9220.1|9224.7|9223|9216|9214.5|2810
1625493600000|2021-07-05 14:00:00|9221.7|9220.2|9220.3|9218.8|9230.2|9228.4|9219.8|9217.9|2645
1625497200000|2021-07-05 15:00:00|9220.2|9218.7|9220.4|9218|9225.1|9223.5|9216.5|9215|2382
1625500800000|2021-07-05 16:00:00|9219.8|9218.3|9220.6|9218.2|9225.2|9222.8|9218.1|9216.1|1666
1625504400000|2021-07-05 17:00:00|9220.5|9218.1|9221.9|9219.5|9223.4|9220.7|9217.5|9213.7|5284
1625508000000|2021-07-05 18:00:00|9221.8|9219.4|9222|9217|9223.4|9220.7|9220.6|9216.5|3667
1625511600000|2021-07-05 19:00:00|9220.9|9217.8|9225.8|9221.6|9227.9|9223.4|9219.8|9215.3|5698
1625515200000|2021-07-05 20:00:00|9226|9221.2|9222.7|9217.7|9228.4|9224.8|9220.5|9215.5|4993
1625518800000|2021-07-05 21:00:00|9223.2|9218.2|9228.2|9223.2|9230|9225|9216.9|9211.9|1563
1625522400000|2021-07-05 22:00:00|9227.1|9222.1|9221.1|9218.7|9227.1|9222.1|9217.3|9214.9|1369
1625526000000|2021-07-05 23:00:00|9220.8|9219.3|9223.6|9222.1|9224.7|9223|9219.9|9218|1307
1625529600000|2021-07-06 00:00:00|9223.8|9222.3|9221.5|9219.1|9224.6|9223.1|9218.3|9215.9|1776
1625533200000|2021-07-06 01:00:00|9221.6|9219.2|9221|9218.6|9224.5|9222.7|9219.6|9217.8|1904
1625536800000|2021-07-06 02:00:00|9220.9|9218.5|9211.2|9208.8|9221.4|9219.3|9211.1|9208.7|1691
1625540400000|2021-07-06 03:00:00|9211.4|9209|9208.8|9207.3|9212|9209.6|9206.7|9204.9|1834
1625544000000|2021-07-06 04:00:00|9208.9|9207.4|9210.7|9208.3|9213.6|9211.6|9208.6|9207.1|1962
1625547600000|2021-07-06 05:00:00|9210.8|9208.4|9205.6|9203.2|9211|9208.9|9205|9203|1779
1625551200000|2021-07-06 06:00:00|9206.4|9204|9204.6|9203.1|9206.8|9204.9|9194.4|9192.5|3800
1625554800000|2021-07-06 07:00:00|9204.5|9203|9214|9212.5|9216|9214.5|9203.3|9201.8|3935
1625558400000|2021-07-06 08:00:00|9214.3|9212.8|9235|9232.6|9236.2|9234|9211.8|9210.3|5342
1625562000000|2021-07-06 09:00:00|9235.1|9232.7|9237.2|9235.7|9246.5|9245|9230.3|9228.4|5158
1625565600000|2021-07-06 10:00:00|9237.3|9235.8|9230|9228.5|9239.3|9237.8|9225.5|9224|4026
1625569200000|2021-07-06 11:00:00|9229.7|9228.2|9231|9229.5|9233.8|9232.3|9225.9|9224.4|3926
1625572800000|2021-07-06 12:00:00|9230.9|9229.4|9237.1|9235.6|9239.1|9237.6|9224.4|9222.6|5916
1625576400000|2021-07-06 13:00:00|9237.4|9235.9|9234.5|9232.1|9246.5|9245|9231.3|9229.4|7977
1625580000000|2021-07-06 14:00:00|9233.9|9231.5|9238.1|9236.6|9249.6|9247.5|9228.2|9226.4|9929
1625583600000|2021-07-06 15:00:00|9238|9236.5|9244.4|9242.9|9250.1|9248.2|9235.8|9233.7|7688
1625587200000|2021-07-06 16:00:00|9244.7|9243.2|9249.4|9247.9|9252.4|9250.9|9244.5|9242.2|6249
1625590800000|2021-07-06 17:00:00|9249.3|9247.8|9244.2|9242.7|9251.4|9249.9|9243.4|9241.9|3511
1625594400000|2021-07-06 18:00:00|9244.3|9242.8|9248.9|9247.4|9249.3|9247.7|9240.8|9239.3|2640
1625598000000|2021-07-06 19:00:00|9248.7|9247.2|9247.2|9244.8|9249.3|9247.2|9241.3|9239.5|2155
1625601600000|2021-07-06 20:00:00|9247.1|9244.7|9246.3|9242.1|9249.8|9248|9244.1|9241|2028
1625605200000|2021-07-06 21:00:00|9246.2|9241.2|9249.4|9244.4|9257.8|9252.8|9234.4|9229.4|2090
1625608800000|2021-07-06 22:00:00|9250.6|9245.6|9247.8|9245.4|9250.8|9247.9|9245.7|9240.7|1980
1625612400000|2021-07-06 23:00:00|9247.9|9245.5|9248.2|9246.7|9249.9|9248|9246.1|9244.2|2133
1625616000000|2021-07-07 00:00:00|9248.3|9246.8|9245.6|9244.1|9251.2|9249.4|9244.6|9242.7|3129
1625619600000|2021-07-07 01:00:00|9245.8|9244.3|9241.9|9240.4|9250.2|9248.7|9241.4|9239.9|2820
1625623200000|2021-07-07 02:00:00|9242|9240.5|9242.3|9240.8|9242.8|9241.3|9239.8|9238.3|1919
1625626800000|2021-07-07 03:00:00|9242.1|9240.6|9239.2|9237.7|9243.7|9241.8|9239|9237.5|1681
1625630400000|2021-07-07 04:00:00|9239.3|9237.8|9238.1|9236.6|9241|9239.5|9237.7|9236|1846
1625634000000|2021-07-07 05:00:00|9237.9|9236.4|9234.9|9232.5|9240.5|9238.5|9232.6|9231|2576
1625637600000|2021-07-07 06:00:00|9234.6|9232.2|9237.6|9235.2|9242.5|9241|9234.6|9232.2|4077
1625641200000|2021-07-07 07:00:00|9237.5|9235.1|9231.8|9230.3|9246.9|9245.4|9230.7|9229.2|5913
1625644800000|2021-07-07 08:00:00|9231.9|9230.4|9233.2|9231.7|9240.6|9239.1|9226.3|9224.8|5264
1625648400000|2021-07-07 09:00:00|9233.3|9231.8|9229|9227.5|9239.9|9238.4|9227.9|9226.4|4353
1625652000000|2021-07-07 10:00:00|9229.1|9227.6|9238.5|9237|9239.1|9237.6|9227.4|9225.8|4552
1625655600000|2021-07-07 11:00:00|9238.4|9236.9|9236.3|9234.8|9240|9238.5|9232.2|9230.6|3980
1625659200000|2021-07-07 12:00:00|9236.2|9234.7|9241|9238.6|9243.7|9241.8|9223.5|9222|7057
1625662800000|2021-07-07 13:00:00|9241.1|9238.7|9247.8|9245.4|9254.6|9252.7|9239.6|9237.9|6702
1625666400000|2021-07-07 14:00:00|9247.2|9245.7|9255|9253.5|9269|9266.8|9245.5|9243.5|8085
1625670000000|2021-07-07 15:00:00|9255.3|9253.8|9253.3|9251.8|9261.4|9259.5|9252.2|9250.2|5996
1625673600000|2021-07-07 16:00:00|9253.2|9251.7|9256.4|9254.9|9258.9|9257.4|9250.1|9248.5|3799
1625677200000|2021-07-07 17:00:00|9256.9|9254.5|9256|9253|9258.8|9256.8|9252.1|9249.7|3215
1625680800000|2021-07-07 18:00:00|9256.1|9253.2|9251.1|9249.6|9258.7|9256.3|9241.1|9238.9|7539
1625684400000|2021-07-07 19:00:00|9251|9249.5|9255.8|9253.4|9258.8|9256.7|9249.7|9247.6|3943
1625688000000|2021-07-07 20:00:00|9255.9|9253.5|9258|9254.4|9260.1|9257.9|9255.6|9253|2057
1625691600000|2021-07-07 21:00:00|9256.5|9251.7|9261.3|9251.3|9266|9261|9245.4|9240.4|1455
1625695200000|2021-07-07 22:00:00|9260|9250|9254.4|9252|9264.4|9254.9|9253.7|9249.1|2269
1625698800000|2021-07-07 23:00:00|9254.2|9251.8|9258.5|9256.1|9258.8|9256.4|9253.2|9250.8|978
1625702400000|2021-07-08 00:00:00|9258.4|9256|9259.8|9258.3|9260.9|9259|9255.4|9253.4|2089
1625706000000|2021-07-08 01:00:00|9260.1|9257.7|9261.8|9259.4|9262.6|9260.5|9254.2|9252.3|2593
1625709600000|2021-07-08 02:00:00|9261.7|9259.3|9257.5|9256|9262.3|9260.3|9257.4|9255.5|2138
1625713200000|2021-07-08 03:00:00|9258|9256.5|9256.3|9253.9|9258.4|9256.5|9254.2|9252.2|1658
1625716800000|2021-07-08 04:00:00|9256|9254.5|9254.7|9252.3|9257.3|9255.3|9254.1|9252|1546
1625720400000|2021-07-08 05:00:00|9254.8|9252.4|9246.6|9244.2|9255.9|9254|9245.4|9243.3|2965
1625724000000|2021-07-08 06:00:00|9246.5|9244.1|9249.6|9247.2|9255|9252.6|9245.6|9243.6|5278
1625727600000|2021-07-08 07:00:00|9249.5|9247.1|9202.8|9200.4|9250.7|9248.8|9202.1|9199.7|8389
1625731200000|2021-07-08 08:00:00|9202.7|9200.3|9177.7|9176.2|9209.7|9208.2|9175.4|9173.6|9435
1625734800000|2021-07-08 09:00:00|9177.6|9176.1|9176.1|9174.6|9181.6|9179.5|9173|9171.3|6348
1625738400000|2021-07-08 10:00:00|9176.3|9174.8|9173.4|9171|9179.7|9178.2|9166.2|9164.2|6497
1625742000000|2021-07-08 11:00:00|9173.3|9170.9|9172.3|9170.8|9177.2|9175.4|9166.8|9164.9|6357
1625745600000|2021-07-08 12:00:00|9172.2|9170.7|9161.7|9160.2|9173|9171|9154.8|9153|7725
1625749200000|2021-07-08 13:00:00|9161.8|9160.3|9153.8|9152.3|9164.6|9162.6|9151.1|9149.3|7630
1625752800000|2021-07-08 14:00:00|9153.7|9152.2|9140.1|9138.6|9155.6|9153.6|9137.3|9135.2|9374
1625756400000|2021-07-08 15:00:00|9139.9|9138.4|9154.8|9153.3|9157.6|9155.8|9134.2|9132.2|6949
1625760000000|2021-07-08 16:00:00|9154.9|9153.4|9155.7|9154.2|9159.7|9157.8|9154.1|9151.8|3730
1625763600000|2021-07-08 17:00:00|9155.6|9154.1|9161.1|9159.6|9162.9|9160.9|9155|9153.1|3751
1625767200000|2021-07-08 18:00:00|9161.3|9159.8|9158.9|9157.4|9165.8|9163.8|9158.5|9156.6|3640
1625770800000|2021-07-08 19:00:00|9158.8|9157.3|9149.5|9148|9161.4|9159.7|9149.5|9147.9|3152
1625774400000|2021-07-08 20:00:00|9149.9|9147.5|9151.1|9148.7|9153.6|9150.8|9148|9146|2062
1625778000000|2021-07-08 21:00:00|9153.6|9151|9152.9|9143.9|9163.6|9153.6|9144|9134|2759
1625781600000|2021-07-08 22:00:00|9153.1|9144.3|9150.8|9148.4|9154.6|9149.1|9147.2|9140.3|1711
1625785200000|2021-07-08 23:00:00|9150.3|9147.9|9149.3|9146.9|9152.4|9150|9148.7|9146.6|1436
1625788800000|2021-07-09 00:00:00|9149.2|9146.8|9154.5|9152.1|9156.7|9154.7|9148.4|9146.3|2632
1625792400000|2021-07-09 01:00:00|9154.6|9152.2|9155|9152.6|9157.1|9154.7|9149.3|9147.3|3276
1625796000000|2021-07-09 02:00:00|9154.9|9152.5|9158|9156.5|9158.7|9156.8|9154.8|9152.4|2236
1625799600000|2021-07-09 03:00:00|9158.1|9156.6|9152.6|9151.1|9159.5|9157.6|9152.4|9150.5|1643
1625803200000|2021-07-09 04:00:00|9153|9150.6|9158.1|9156.6|9159|9156.9|9151.1|9149.1|2332
1625806800000|2021-07-09 05:00:00|9158|9156.5|9160|9157.6|9160.8|9158.7|9157.5|9155.6|2969
1625810400000|2021-07-09 06:00:00|9159.7|9157.3|9165.4|9163|9176.4|9174.5|9159.3|9157|5302
1625814000000|2021-07-09 07:00:00|9165.6|9163.2|9151.5|9149.1|9167.8|9165.5|9148.6|9146.6|6530
1625817600000|2021-07-09 08:00:00|9151.4|9149|9156.8|9155.3|9158.6|9156.3|9146.3|9144.8|5719
1625821200000|2021-07-09 09:00:00|9156.6|9155.1|9144.9|9143.4|9160.7|9158.8|9144.7|9142.8|5849
1625824800000|2021-07-09 10:00:00|9145.4|9143|9146.6|9145.1|9148.9|9146.9|9143.9|9141.9|5035
1625828400000|2021-07-09 11:00:00|9146.8|9145.3|9155.7|9153.3|9156.3|9154.1|9143.8|9142.1|4755
1625832000000|2021-07-09 12:00:00|9155.6|9153.2|9146.7|9145.2|9155.6|9153.4|9145.9|9143.5|4866
1625835600000|2021-07-09 13:00:00|9146.6|9145.1|9155.6|9153.2|9158|9156.1|9145|9143.2|4523
1625839200000|2021-07-09 14:00:00|9155.5|9153.1|9149.6|9148.1|9163.7|9161.8|9146.7|9144.8|6226
1625842800000|2021-07-09 15:00:00|9149.8|9148.3|9152.7|9151.2|9158.1|9156.1|9148.5|9146.7|5382
1625846400000|2021-07-09 16:00:00|9153|9150.6|9148.7|9147.2|9153.4|9151.5|9147.7|9145.7|2967
1625850000000|2021-07-09 17:00:00|9148.8|9147.3|9147.6|9145.2|9151.2|9149.1|9146.8|9144.9|2257
1625853600000|2021-07-09 18:00:00|9147.5|9145.1|9141.5|9140|9147.7|9145.6|9140.5|9138.7|2523
1625857200000|2021-07-09 19:00:00|9141.7|9140.2|9137.3|9134.9|9143.7|9141.8|9136.9|9134.8|1811
1625860800000|2021-07-09 20:00:00|9137.2|9134.8|9142.1|9136.7|9146.6|9139.1|9137.2|9133|2363
1626033600000|2021-07-11 20:00:00|9158.9|9142.9|9155.5|9139.5|9158.9|9142.9|9148.7|9132.7|154
1626037200000|2021-07-11 21:00:00|9150.7|9134.7|9150.9|9139.9|9158.3|9143.3|9145.8|9129.8|1919
1626040800000|2021-07-11 22:00:00|9150.6|9139.6|9144.5|9142.1|9151.8|9145|9140.6|9134.8|3587
1626044400000|2021-07-11 23:00:00|9144.6|9142.2|9142|9139.6|9145|9142.6|9140.2|9137.8|1925
1626048000000|2021-07-12 00:00:00|9142.1|9139.7|9141.3|9138.9|9144|9141.7|9138.1|9136.1|2399
1626051600000|2021-07-12 01:00:00|9141.2|9138.8|9146.4|9144|9147|9144.6|9135.9|9133.8|2741
1626055200000|2021-07-12 02:00:00|9146.3|9143.9|9145.5|9143.1|9147.5|9145.1|9143.1|9140.7|2049
1626058800000|2021-07-12 03:00:00|9145.4|9143|9148.1|9146.6|9148.9|9146.8|9143.7|9142|1644
1626062400000|2021-07-12 04:00:00|9148.6|9146.2|9147|9144.6|9149.7|9147.7|9145.7|9143.7|1254
1626066000000|2021-07-12 05:00:00|9147.1|9144.7|9146.4|9144|9148.4|9146.2|9144.6|9142.7|1553
1626069600000|2021-07-12 06:00:00|9146.3|9143.9|9152.1|9149.7|9157.4|9155.4|9146.1|9143.7|2940
1626073200000|2021-07-12 07:00:00|9152|9149.6|9139|9136.6|9156.6|9154.3|9133.1|9130.7|5189
1626076800000|2021-07-12 08:00:00|9138.9|9136.5|9146.6|9144.2|9149.4|9147.5|9133.5|9131.5|4969
1626080400000|2021-07-12 09:00:00|9146.5|9144.1|9159.6|9157.2|9160.8|9158.6|9141.4|9139.5|4079
1626084000000|2021-07-12 10:00:00|9159.4|9157|9164.1|9161.7|9164.9|9163.1|9155.8|9153.9|4186
1626087600000|2021-07-12 11:00:00|9164.2|9161.8|9167.9|9166.4|9172.3|9170.3|9158.8|9156.8|3731
1626091200000|2021-07-12 12:00:00|9168.1|9166.6|9152.1|9149.7|9168.8|9166.6|9151.4|9149.4|4115
1626094800000|2021-07-12 13:00:00|9151.6|9150.1|9152|9149.6|9157.9|9155.9|9145.8|9143.4|5005
1626098400000|2021-07-12 14:00:00|9152.1|9149.7|9149.6|9147.2|9156.4|9154.2|9143.2|9141.3|6215
1626102000000|2021-07-12 15:00:00|9149.7|9147.3|9155.6|9154.1|9162.6|9160.9|9148.7|9147|4156
1626105600000|2021-07-12 16:00:00|9155.4|9153.9|9155.7|9153.3|9159.9|9158.1|9154.1|9152.1|2579
1626109200000|2021-07-12 17:00:00|9155.8|9153.4|9156.4|9154.9|9160.1|9158|9153.7|9151.7|3131
1626112800000|2021-07-12 18:00:00|9156.2|9154.7|9155.5|9153.1|9157.3|9155.4|9152|9150.4|2575
1626116400000|2021-07-12 19:00:00|9155.6|9153.2|9152|9149.6|9155.7|9153.7|9151.5|9149.5|2385
1626120000000|2021-07-12 20:00:00|9152.1|9149.7|9152.1|9149.7|9154.1|9151.9|9150.7|9148.8|1441
1626123600000|2021-07-12 21:00:00|9152.2|9149.8|9152.1|9148.2|9154.1|9150.7|9151.4|9147.3|1590
1626127200000|2021-07-12 22:00:00|9152.3|9148.1|9152.2|9149.8|9152.8|9150.4|9150|9147|1326
1626130800000|2021-07-12 23:00:00|9152.3|9149.9|9151.9|9149.5|9154.3|9151.9|9151.1|9148.8|1007
1626134400000|2021-07-13 00:00:00|9152|9149.6|9147.2|9144.8|9152|9149.6|9146.5|9144.5|1408
1626138000000|2021-07-13 01:00:00|9147.1|9144.7|9148|9145.6|9149.8|9147.7|9146.3|9144.4|1743
1626141600000|2021-07-13 02:00:00|9148.2|9145.8|9145.4|9143|9149.9|9148|9144.8|9142.8|1967
1626145200000|2021-07-13 03:00:00|9145.3|9142.9|9146.2|9143.8|9146.5|9144.5|9143.9|9142|1135
1626148800000|2021-07-13 04:00:00|9146.1|9143.7|9149.5|9147.1|9150.2|9148|9145.6|9143.6|1404
1626152400000|2021-07-13 05:00:00|9149.4|9147|9152|9149.6|9154|9151.9|9148.3|9146.2|1664
1626156000000|2021-07-13 06:00:00|9152.1|9149.7|9155.9|9153.5|9156.2|9154|9147.1|9145.2|3209
1626159600000|2021-07-13 07:00:00|9156|9153.6|9159.2|9156.8|9160.3|9158.2|9148.9|9146.9|4698
1626163200000|2021-07-13 08:00:00|9159.1|9156.7|9156.7|9154.3|9164.1|9162.3|9156.1|9154.2|3738
1626166800000|2021-07-13 09:00:00|9156.3|9154.8|9160.5|9159|9166.1|9164.1|9156.3|9154.2|4007
1626170400000|2021-07-13 10:00:00|9160.4|9158.9|9158|9156.5|9166|9164.1|9157.9|9156|3200
1626174000000|2021-07-13 11:00:00|9157.9|9156.4|9169.3|9166.9|9173.5|9171.7|9157.2|9155.3|3934
1626177600000|2021-07-13 12:00:00|9169.4|9167|9196.9|9194.5|9201.7|9199.5|9164.9|9158.9|9423
1626181200000|2021-07-13 13:00:00|9196.3|9194.8|9169.2|9167.7|9201.4|9199.8|9162.2|9160.2|10368
1626184800000|2021-07-13 14:00:00|9169.1|9167.6|9163|9160.6|9178.7|9176.8|9158.3|9155.9|8181
1626188400000|2021-07-13 15:00:00|9163.1|9160.7|9166|9164.5|9173.5|9171.6|9159.5|9157.5|5030
1626192000000|2021-07-13 16:00:00|9166.1|9164.6|9172.6|9170.2|9173.5|9171.4|9163.4|9161.2|3586
1626195600000|2021-07-13 17:00:00|9172.1|9170.6|9184.5|9182.1|9185|9182.7|9172.1|9170.4|5182
1626199200000|2021-07-13 18:00:00|9184.6|9182.2|9188.7|9186.3|9189.3|9187.1|9179.9|9177.6|4403
1626202800000|2021-07-13 19:00:00|9188.8|9186.4|9189.9|9187.5|9191.5|9189.3|9183.8|9181.8|3911
1626206400000|2021-07-13 20:00:00|9190.2|9187.8|9188.4|9186|9190.2|9187.9|9186.4|9183.6|1782
1626210000000|2021-07-13 21:00:00|9188.5|9185.8|9184.8|9174.8|9199.3|9189.3|9175.5|9165.5|2501
1626213600000|2021-07-13 22:00:00|9186.2|9176.2|9187.2|9184.8|9192|9185.9|9185.1|9176.2|1649
1626217200000|2021-07-13 23:00:00|9187.3|9184.9|9190.6|9188.2|9192.6|9190.2|9187.3|9184.9|2296
1626220800000|2021-07-14 00:00:00|9190.5|9188.1|9190.4|9188|9193.7|9191.4|9189.1|9187.2|2421
1626224400000|2021-07-14 01:00:00|9190.3|9187.9|9184.9|9182.5|9190.4|9188.6|9183.5|9182|3012
1626228000000|2021-07-14 02:00:00|9184.8|9182.4|9184.9|9182.5|9189.3|9187.4|9183.5|9181.5|3314
1626231600000|2021-07-14 03:00:00|9184.8|9182.4|9182.5|9181|9185.3|9183.4|9181.3|9179.1|2057
1626235200000|2021-07-14 04:00:00|9182.6|9181.1|9184.8|9182.4|9185.6|9183.6|9182|9180.2|1688
1626238800000|2021-07-14 05:00:00|9184.9|9182.5|9181.4|9179|9185.2|9183.3|9180.3|9178.3|1905
1626242400000|2021-07-14 06:00:00|9181.5|9179.1|9184.2|9181.8|9184.4|9182.3|9174.5|9172.5|3627
1626246000000|2021-07-14 07:00:00|9184.3|9181.9|9187.8|9185.4|9187.8|9185.9|9177.9|9176|5051
1626249600000|2021-07-14 08:00:00|9187.6|9185.2|9192.7|9190.3|9194.4|9192.4|9173.6|9171.6|5243
1626253200000|2021-07-14 09:00:00|9192.6|9190.2|9191.7|9189.3|9199.9|9198.1|9190.5|9188.4|3632
1626256800000|2021-07-14 10:00:00|9191.6|9189.2|9194.4|9192|9200.2|9198.1|9189.2|9187.4|3770
1626260400000|2021-07-14 11:00:00|9194.3|9191.9|9186.8|9184.4|9196.8|9194.8|9184.9|9183.1|3945
1626264000000|2021-07-14 12:00:00|9186.4|9184|9168.7|9166.3|9186.9|9185|9163.7|9161.4|7894
1626267600000|2021-07-14 13:00:00|9168.1|9165.7|9166.2|9163.8|9175.6|9174.1|9162.6|9160.2|6818
1626271200000|2021-07-14 14:00:00|9166.1|9164.6|9161.2|9159.7|9170.3|9167.9|9153.7|9151.9|8484
1626274800000|2021-07-14 15:00:00|9161.3|9159.8|9156.2|9153.8|9164.6|9162.9|9154|9152.3|5094
1626278400000|2021-07-14 16:00:00|9156.1|9153.7|9146.2|9144.7|9156.1|9154.2|9145.3|9143.6|4152
1626282000000|2021-07-14 17:00:00|9146|9144.5|9152.6|9150.2|9152.8|9151.2|9143.8|9141.8|2990
1626285600000|2021-07-14 18:00:00|9152.5|9150.1|9147.3|9145.8|9152.6|9150.8|9145.9|9144.4|2730
1626289200000|2021-07-14 19:00:00|9147.2|9145.7|9146|9143.6|9149.4|9147.3|9143.2|9141.1|2612
1626292800000|2021-07-14 20:00:00|9145.7|9144.2|9152.3|9142.3|9152.5|9145.1|9142.9|9141.1|1673
1626296400000|2021-07-14 21:00:00|9149.7|9143.1|9151.5|9136.5|9166.9|9156.9|9148|9133.6|3315
1626300000000|2021-07-14 22:00:00|9151.4|9136.4|9146|9143.6|9156|9144.5|9144|9133.4|1943
1626303600000|2021-07-14 23:00:00|9145.9|9143.5|9148.9|9146.5|9149.1|9146.8|9144.8|9142.4|1621
1626307200000|2021-07-15 00:00:00|9148.8|9146.4|9146.2|9143.8|9150.7|9148.8|9145.2|9142.8|2342
1626310800000|2021-07-15 01:00:00|9146.1|9143.7|9151.9|9149.5|9152.1|9149.7|9144.2|9142.2|2791
1626314400000|2021-07-15 02:00:00|9152|9149.6|9153.5|9151.1|9156.1|9154.2|9150.6|9148.5|2126
1626318000000|2021-07-15 03:00:00|9153.6|9151.2|9146.8|9144.4|9153.7|9151.3|9146.4|9144.2|1651
1626321600000|2021-07-15 04:00:00|9146.3|9144.8|9146.9|9144.5|9147.9|9145.9|9143.9|9142|1549
1626325200000|2021-07-15 05:00:00|9147|9144.6|9139.5|9137.1|9147|9144.8|9138.8|9136.4|2121
1626328800000|2021-07-15 06:00:00|9139.4|9137|9143.2|9141.7|9146|9144.2|9135.7|9133.7|4145
1626332400000|2021-07-15 07:00:00|9143.1|9141.6|9146|9143.6|9149.4|9147.3|9140.5|9138.3|5304
1626336000000|2021-07-15 08:00:00|9146.2|9143.8|9123.7|9121.3|9147.8|9145.9|9118.8|9116.7|5113
1626339600000|2021-07-15 09:00:00|9124.1|9121.7|9124.2|9122.7|9128.6|9126.5|9122.1|9119.9|3923
1626343200000|2021-07-15 10:00:00|9124.3|9122.8|9155.2|9152.8|9155.3|9153.1|9123.3|9121.3|6105
1626346800000|2021-07-15 11:00:00|9155.1|9152.7|9170|9167.6|9170.2|9168.6|9151.5|9149.5|5980
1626350400000|2021-07-15 12:00:00|9169.8|9167.4|9180|9177.6|9182.2|9180.4|9167|9165|6241
1626354000000|2021-07-15 13:00:00|9180.2|9177.8|9172.9|9171.4|9181.2|9179.4|9165.7|9163.8|6347
1626357600000|2021-07-15 14:00:00|9173|9171.5|9179.5|9178|9183.5|9181.1|9168.5|9166.7|6841
1626361200000|2021-07-15 15:00:00|9179.8|9178.3|9188.4|9186.9|9189.1|9187.1|9177.3|9175.4|4576
1626364800000|2021-07-15 16:00:00|9188.5|9187|9190.2|9188.7|9191.7|9189.8|9186.7|9185.2|3170
1626368400000|2021-07-15 17:00:00|9190.3|9188.8|9187.4|9185.9|9194.5|9192.4|9184.7|9182.9|3832
1626372000000|2021-07-15 18:00:00|9187.8|9186.3|9181.5|9180|9189.1|9186.9|9181.3|9179.7|4013
1626375600000|2021-07-15 19:00:00|9181.6|9180.1|9177.2|9175.7|9183.4|9181.5|9177.2|9175.4|3294
1626379200000|2021-07-15 20:00:00|9177.4|9175.9|9179.3|9176.9|9181|9179|9177.4|9175.4|1803
1626382800000|2021-07-15 21:00:00|9179.2|9176.8|9186.1|9173.2|9188.3|9177.4|9174.8|9164.9|2109
1626386400000|2021-07-15 22:00:00|9184.5|9172.7|9178.7|9176.3|9187.3|9176.3|9174.2|9167.9|2222
1626390000000|2021-07-15 23:00:00|9178.6|9176.2|9180.2|9177.8|9180.9|9178.5|9177.1|9174.7|1417
1626393600000|2021-07-16 00:00:00|9180.3|9177.9|9181.9|9179.5|9182.6|9180.2|9174.9|9173|1788
1626397200000|2021-07-16 01:00:00|9181.8|9179.4|9190.5|9188.1|9190.8|9188.7|9181.6|9179.2|2107
1626400800000|2021-07-16 02:00:00|9190.3|9187.9|9189.4|9187|9190.6|9188.4|9186.4|9184.4|2220
1626404400000|2021-07-16 03:00:00|9189.5|9187.1|9185.6|9184.1|9190.2|9188.5|9185.5|9183.5|2160
1626408000000|2021-07-16 04:00:00|9185.5|9184|9186.5|9184.1|9187.1|9185.1|9183.7|9181.7|1817
1626411600000|2021-07-16 05:00:00|9186.4|9184|9184.2|9181.8|9187|9184.7|9181.2|9179.2|1489
1626415200000|2021-07-16 06:00:00|9184.3|9181.9|9186.3|9184.8|9189.7|9187.8|9181.8|9179.9|3416
1626418800000|2021-07-16 07:00:00|9186.4|9184.9|9199.8|9198.3|9201.2|9199.2|9182.3|9180.3|5499
1626422400000|2021-07-16 08:00:00|9200|9198.5|9193.5|9191.1|9204.8|9202.8|9192.1|9190.2|5463
1626426000000|2021-07-16 09:00:00|9193.4|9191|9185.8|9184.3|9196.7|9194.9|9184.9|9182.7|4796
1626429600000|2021-07-16 10:00:00|9185.7|9184.2|9201.3|9198.9|9202.3|9200.5|9185.7|9184.1|4761
1626433200000|2021-07-16 11:00:00|9201.2|9198.8|9201.2|9198.8|9202.8|9200.7|9193|9191|4583
1626436800000|2021-07-16 12:00:00|9201.3|9198.9|9200.6|9198.2|9205.1|9202.9|9192.3|9185.8|5957
1626440400000|2021-07-16 13:00:00|9200.5|9198.1|9193.8|9191.4|9203.3|9201.2|9185.9|9184|7059
1626444000000|2021-07-16 14:00:00|9193.9|9191.5|9193.4|9191|9201.3|9199.6|9188.2|9186.7|7790
1626447600000|2021-07-16 15:00:00|9193.5|9191.1|9193.9|9192.4|9198.5|9197|9191.3|9189.3|5173
1626451200000|2021-07-16 16:00:00|9193.7|9192.2|9193.3|9191.8|9198.9|9197|9190.2|9188.3|3334
1626454800000|2021-07-16 17:00:00|9193.5|9192|9194.4|9192.9|9196.2|9194.3|9188.9|9186.8|3422
1626458400000|2021-07-16 18:00:00|9194.5|9193|9197.4|9195.9|9198.9|9197|9190|9188.1|3665
1626462000000|2021-07-16 19:00:00|9197.3|9195.8|9197.9|9195.5|9200.7|9199.1|9196|9194.1|2863
1626465600000|2021-07-16 20:00:00|9197.4|9195.9|9196.8|9194.4|9199.9|9196.5|9194.8|9190.7|2090
1626638400000|2021-07-18 20:00:00|9202|9181|9202|9181|9209.9|9188.9|9201.4|9180.4|24
1626642000000|2021-07-18 21:00:00|9209.9|9188.9|9205.5|9184.7|9213.8|9192.8|9198.5|9181|672
1626645600000|2021-07-18 22:00:00|9205.3|9184.6|9192.9|9190.5|9205.3|9199.8|9192.4|9184.6|2213
1626649200000|2021-07-18 23:00:00|9193|9190.6|9187.2|9184.8|9193.4|9191|9186.1|9183.7|2005
1626652800000|2021-07-19 00:00:00|9187.4|9185|9195|9192.6|9196.2|9193.8|9185.3|9183|2336
1626656400000|2021-07-19 01:00:00|9195.1|9192.7|9195.6|9193.2|9198.4|9196.4|9192.4|9190.5|2204
1626660000000|2021-07-19 02:00:00|9195.7|9193.3|9194.2|9191.8|9196|9194|9192.5|9190.3|2201
1626663600000|2021-07-19 03:00:00|9194.1|9191.7|9193.4|9191|9195.3|9193.1|9192.9|9190.7|1239
1626667200000|2021-07-19 04:00:00|9193.3|9190.9|9192.5|9190.1|9194.3|9192.4|9191.1|9189|1022
1626670800000|2021-07-19 05:00:00|9192.6|9190.2|9196.5|9194.1|9198.1|9195.7|9191.5|9189.1|1590
1626674400000|2021-07-19 06:00:00|9196.7|9194.3|9206.2|9203.8|9206.4|9204.4|9194.1|9192|2755
1626678000000|2021-07-19 07:00:00|9206.1|9203.7|9206.9|9204.5|9217.4|9215.4|9200.9|9198.7|6333
1626681600000|2021-07-19 08:00:00|9207|9204.6|9213.9|9212.4|9218.1|9216|9204.4|9202.5|5305
1626685200000|2021-07-19 09:00:00|9214.4|9212|9211.2|9209.7|9222.7|9221.1|9209.5|9207.6|5112
1626688800000|2021-07-19 10:00:00|9211.3|9209.8|9211.6|9210.1|9215.6|9213.5|9205.4|9203|5109
1626692400000|2021-07-19 11:00:00|9211.7|9210.2|9210.5|9209|9214.5|9212.6|9203|9201.2|5945
1626696000000|2021-07-19 12:00:00|9210.4|9208.9|9190.7|9188.3|9215.7|9213.8|9188.9|9187.4|6810
1626699600000|2021-07-19 13:00:00|9190.3|9188.8|9168.4|9166.9|9192.6|9191|9164.7|9163|7753
1626703200000|2021-07-19 14:00:00|9168.2|9166.7|9180.9|9179.4|9183.9|9182.1|9163.9|9162.2|9121
1626706800000|2021-07-19 15:00:00|9181|9179.5|9179.2|9177.7|9188.2|9186.1|9177.8|9176.3|6948
1626710400000|2021-07-19 16:00:00|9179.1|9177.6|9178.7|9177.2|9182.2|9180.7|9173.1|9171.4|4763
1626714000000|2021-07-19 17:00:00|9178.8|9177.3|9181.8|9180.3|9183.6|9182|9177.9|9175.8|3703
1626717600000|2021-07-19 18:00:00|9182.2|9180.7|9184.1|9182.6|9185|9183.2|9177.9|9176.1|3576
1626721200000|2021-07-19 19:00:00|9184.2|9182.7|9181.4|9179|9184.7|9182.9|9179.1|9177.2|3582
1626724800000|2021-07-19 20:00:00|9181.2|9178.8|9181|9177.1|9183.7|9181.7|9180|9177.1|2127
1626728400000|2021-07-19 21:00:00|9181.4|9173.9|9185.9|9170.9|9196.7|9181.7|9178.5|9163.5|1867
1626732000000|2021-07-19 22:00:00|9186.1|9171.1|9185.4|9183|9189.3|9184.1|9180.8|9169.6|1996
1626735600000|2021-07-19 23:00:00|9185.5|9183.1|9188.7|9186.3|9188.9|9186.7|9185|9182.6|1301
1626739200000|2021-07-20 00:00:00|9188.8|9186.4|9186.3|9183.9|9189.5|9187.7|9182.2|9180.1|2113
1626742800000|2021-07-20 01:00:00|9186.2|9183.8|9183.3|9181.8|9189.4|9187.6|9183.2|9181.7|2059
1626746400000|2021-07-20 02:00:00|9183.5|9182|9186.5|9185|9187.2|9185.3|9179.8|9177.8|2178
1626750000000|2021-07-20 03:00:00|9186.4|9184.9|9179.8|9178.3|9188.8|9186.9|9179.6|9177.8|2653
1626753600000|2021-07-20 04:00:00|9179.7|9178.2|9186.2|9183.8|9186.3|9184.4|9179.7|9178.1|2060
1626757200000|2021-07-20 05:00:00|9186.3|9183.9|9193.8|9191.4|9196.4|9194.6|9185.7|9183.7|2445
1626760800000|2021-07-20 06:00:00|9193.6|9191.2|9189.5|9188|9195.6|9193.7|9185.6|9183.5|4392
1626764400000|2021-07-20 07:00:00|9189.7|9188.2|9187|9184.6|9195.7|9194.2|9183.2|9181.2|6194
1626768000000|2021-07-20 08:00:00|9186.7|9185.2|9184.5|9182.1|9192.8|9190.9|9182|9180.1|5304
1626771600000|2021-07-20 09:00:00|9184.1|9182.6|9177.5|9176|9185.3|9183.2|9173.9|9171.8|5270
1626775200000|2021-07-20 10:00:00|9177.4|9175.9|9195.2|9193.7|9196.2|9194.7|9177.4|9175.8|5307
1626778800000|2021-07-20 11:00:00|9195.4|9193.9|9196.5|9195|9207.4|9205.3|9192.8|9190.9|5946
1626782400000|2021-07-20 12:00:00|9196.7|9195.2|9209.2|9207.7|9219.6|9217.7|9196.1|9194.6|6813
1626786000000|2021-07-20 13:00:00|9209.6|9207.2|9220.9|9218.5|9226.2|9224.3|9208|9206.2|7688
1626789600000|2021-07-20 14:00:00|9220.5|9219|9226.5|9225|9233.5|9232|9211.1|9209.5|7211
1626793200000|2021-07-20 15:00:00|9226.4|9224.9|9220.2|9217.8|9232.5|9230.6|9218.7|9217.1|6041
1626796800000|2021-07-20 16:00:00|9220|9217.6|9219.1|9217.6|9223.3|9221.6|9213.3|9211.8|4166
1626800400000|2021-07-20 17:00:00|9219.2|9217.7|9217.6|9216.1|9222.5|9220.7|9215.2|9213.3|3389
1626804000000|2021-07-20 18:00:00|9217.5|9216|9212.2|9210.7|9218.6|9217.1|9210.8|9209.1|2840
1626807600000|2021-07-20 19:00:00|9212|9210.5|9213.3|9211.8|9215.8|9214.1|9210.7|9209.2|2626
1626811200000|2021-07-20 20:00:00|9213.6|9212.1|9215.6|9212|9217.6|9212.9|9211.8|9209.8|1865
1626814800000|2021-07-20 21:00:00|9217.7|9210.6|9222.6|9209.7|9229.3|9214.3|9216|9205.5|2387
1626818400000|2021-07-20 22:00:00|9222.2|9207.7|9212.3|9209.9|9223.3|9212.2|9211.9|9204.7|1597
1626822000000|2021-07-20 23:00:00|9212.2|9209.8|9213.9|9211.5|9215|9213|9211.9|9209.8|1158
1626825600000|2021-07-21 00:00:00|9213.7|9211.3|9215|9213.5|9215.9|9214|9212|9210.1|2008
1626829200000|2021-07-21 01:00:00|9214.9|9213.4|9214.6|9213.1|9218.5|9217|9213.8|9212|1823
1626832800000|2021-07-21 02:00:00|9214.7|9213.2|9216.8|9215.3|9220.5|9218.8|9214.7|9212.9|2354
1626836400000|2021-07-21 03:00:00|9216.9|9215.4|9213|9211.5|9218.9|9217|9211.2|9209.3|1498
1626840000000|2021-07-21 04:00:00|9212.9|9211.4|9214|9211.6|9215.6|9213.7|9212.9|9211|1028
1626843600000|2021-07-21 05:00:00|9214.4|9212|9216.3|9213.9|9216.4|9214.1|9211.2|9209|1629
1626847200000|2021-07-21 06:00:00|9217|9214.6|9220.6|9218.2|9223.4|9221|9213.9|9212|4278
1626850800000|2021-07-21 07:00:00|9220.7|9218.3|9222.3|9219.9|9232.4|9230|9219.2|9217.3|5794
1626854400000|2021-07-21 08:00:00|9222.2|9219.8|9211.8|9209.4|9230.2|9228.4|9208|9206.1|5742
1626858000000|2021-07-21 09:00:00|9211.7|9209.3|9220.8|9218.4|9224.4|9222.4|9211.7|9209.3|4489
1626861600000|2021-07-21 10:00:00|9220.7|9218.3|9220.9|9218.5|9222.3|9220.4|9215.9|9213.7|4110
1626865200000|2021-07-21 11:00:00|9221|9218.6|9217.4|9215.9|9222.8|9220.5|9212.7|9210.8|4444
1626868800000|2021-07-21 12:00:00|9217.5|9216|9219.9|9217.5|9223.3|9221.4|9214.3|9212.4|5485
1626872400000|2021-07-21 13:00:00|9219.7|9217.3|9197.6|9196.1|9221.8|9220.2|9196.9|9195.3|6125
1626876000000|2021-07-21 14:00:00|9197.5|9196|9189|9187.5|9203.6|9201.2|9181.3|9179.3|6660
1626879600000|2021-07-21 15:00:00|9188.9|9187.4|9180|9178.5|9191.9|9190.1|9177.3|9175.7|5554
1626883200000|2021-07-21 16:00:00|9179.9|9178.4|9184.5|9183|9189|9187.1|9179.6|9177.9|3547
1626886800000|2021-07-21 17:00:00|9184.4|9182.9|9181.7|9180.2|9187|9184.6|9178.1|9176.1|3709
1626890400000|2021-07-21 18:00:00|9181.5|9180|9173.1|9171.6|9183.4|9181.4|9173|9171.5|2671
1626894000000|2021-07-21 19:00:00|9173.2|9171.7|9174.5|9172.1|9176.4|9174.5|9170.6|9168.6|2232
1626897600000|2021-07-21 20:00:00|9174.6|9172.2|9177.9|9175.5|9179|9176.7|9174.1|9172|2107
1626901200000|2021-07-21 21:00:00|9177.7|9175.3|9186.4|9171.4|9197.7|9182.7|9173|9166.3|2431
1626904800000|2021-07-21 22:00:00|9184.2|9169.2|9177.1|9174.7|9188.5|9175|9174.5|9169.2|2110
1626908400000|2021-07-21 23:00:00|9176.9|9174.5|9178.1|9176.6|9179.7|9177.3|9176|9173.6|1482
1626912000000|2021-07-22 00:00:00|9178.5|9176.1|9180.8|9178.4|9181|9179|9175.3|9173.4|1600
1626915600000|2021-07-22 01:00:00|9180.7|9178.3|9176.2|9173.8|9181.3|9179.3|9175.7|9173.6|1902
1626919200000|2021-07-22 02:00:00|9176.3|9173.9|9178.4|9176|9178.5|9176.3|9172.9|9171|1479
1626922800000|2021-07-22 03:00:00|9178.5|9176.1|9174.2|9172.7|9178.5|9176.1|9173|9171.2|1162
1626926400000|2021-07-22 04:00:00|9174.1|9172.6|9175.3|9172.9|9175.5|9173.6|9172.4|9170.5|1519
1626930000000|2021-07-22 05:00:00|9175.4|9173|9178|9175.6|9178.8|9176.9|9173.9|9171.9|1519
1626933600000|2021-07-22 06:00:00|9178.1|9175.7|9174.3|9171.9|9179|9176.9|9169.9|9168|3942
1626937200000|2021-07-22 07:00:00|9174.2|9171.8|9177.2|9174.8|9177.5|9175.5|9166|9163.6|5998
1626940800000|2021-07-22 08:00:00|9177|9175.5|9178.3|9176.8|9192.7|9190.5|9176.2|9174.3|5010
1626944400000|2021-07-22 09:00:00|9178.2|9176.7|9179.6|9177.2|9183.5|9181.9|9176.7|9175.1|4115
1626948000000|2021-07-22 10:00:00|9179.5|9177.1|9187.2|9184.8|9187.3|9185.3|9176.7|9174.7|4592
1626951600000|2021-07-22 11:00:00|9187.1|9184.7|9184.8|9182.4|9191.6|9189.2|9172.3|9169.9|6798
1626955200000|2021-07-22 12:00:00|9185.1|9182.7|9176.7|9174.3|9200.4|9198|9173.2|9171.2|9936
1626958800000|2021-07-22 13:00:00|9176.9|9174.5|9166.8|9164.4|9178.3|9176.3|9155.9|9153.8|8992
1626962400000|2021-07-22 14:00:00|9166.9|9164.5|9185|9183.5|9194|9191.6|9162.8|9161.3|8750
1626966000000|2021-07-22 15:00:00|9185.2|9183.7|9198.3|9196.8|9200.9|9199.3|9183.3|9181.4|5452
1626969600000|2021-07-22 16:00:00|9198.2|9196.7|9198.2|9196.7|9201.1|9199.6|9196.6|9194.7|3992
1626973200000|2021-07-22 17:00:00|9198.5|9197|9199.8|9197.4|9202.9|9200.8|9193.9|9191.8|3315
1626976800000|2021-07-22 18:00:00|9199.9|9197.5|9191.5|9189.1|9200|9198.1|9190.2|9187.8|3387
1626980400000|2021-07-22 19:00:00|9191.6|9189.2|9193.2|9190.8|9193.3|9191.1|9186.9|9184.9|2802
1626984000000|2021-07-22 20:00:00|9193.5|9191.1|9192|9187.8|9196.3|9194.2|9190.7|9187.6|2074
1626987600000|2021-07-22 21:00:00|9192.8|9187.1|9201.7|9186.7|9204.4|9189.9|9191|9183.9|2166
1626991200000|2021-07-22 22:00:00|9201.6|9186.6|9192.1|9189.7|9203.3|9190.5|9191.1|9182.8|3162
1626994800000|2021-07-22 23:00:00|9191.9|9189.5|9192.7|9190.3|9194.2|9192.1|9190.1|9188.1|930
1626998400000|2021-07-23 00:00:00|9192.8|9190.4|9189.3|9186.9|9192.9|9190.9|9188|9186.1|1178
1627002000000|2021-07-23 01:00:00|9189.2|9186.8|9194|9192.5|9194.5|9192.7|9187.5|9185.4|1365
1627005600000|2021-07-23 02:00:00|9193.9|9192.4|9197.7|9195.3|9198.7|9197|9193.7|9191.7|1696
1627009200000|2021-07-23 03:00:00|9197.3|9195.8|9201.1|9198.7|9202|9200|9194.1|9192.3|1619
1627012800000|2021-07-23 04:00:00|9201|9198.6|9200.5|9199|9201.9|9199.7|9200|9197.6|1191
1627016400000|2021-07-23 05:00:00|9201|9198.6|9205.1|9202.7|9205.3|9202.9|9198.7|9196.8|1146
1627020000000|2021-07-23 06:00:00|9205|9202.6|9200.5|9199|9206.9|9205.1|9199.5|9197.5|3047
1627023600000|2021-07-23 07:00:00|9200.6|9199.1|9194.3|9191.9|9209.4|9207.5|9191|9189.2|5643
1627027200000|2021-07-23 08:00:00|9194.2|9191.8|9206|9203.6|9206.1|9204|9190.6|9188.6|5073
1627030800000|2021-07-23 09:00:00|9205.9|9203.5|9208.7|9206.3|9214.5|9212.4|9199.6|9197.9|4328
1627034400000|2021-07-23 10:00:00|9208.6|9206.2|9214.3|9212.8|9217.8|9215.4|9207.6|9205.3|4526
1627038000000|2021-07-23 11:00:00|9214.1|9212.6|9214.8|9213.3|9223.3|9221.4|9211.6|9209.5|4961
1627041600000|2021-07-23 12:00:00|9214.9|9213.4|9200.8|9198.4|9215.4|9213.4|9199.8|9197.7|5147
1627045200000|2021-07-23 13:00:00|9200.3|9198.8|9206.8|9205.3|9212.8|9208.3|9197.3|9194.6|6265
1627048800000|2021-07-23 14:00:00|9206.7|9205.2|9208.1|9206.6|9216.5|9215|9203.8|9201.7|5931
1627052400000|2021-07-23 15:00:00|9208.5|9207|9213.1|9210.7|9213.3|9211.8|9203.5|9202|4388
1627056000000|2021-07-23 16:00:00|9213.2|9210.8|9206.3|9204.8|9213.2|9211|9205|9203.5|3843
1627059600000|2021-07-23 17:00:00|9206.4|9204.9|9203.2|9201.7|9206.6|9205.1|9200.2|9198.5|2154
1627063200000|2021-07-23 18:00:00|9203.3|9201.8|9202.9|9201.4|9204.5|9203|9201.3|9199.3|2384
1627066800000|2021-07-23 19:00:00|9203|9201.5|9197.8|9196.3|9203.6|9201.7|9196.5|9194.6|2232
1627070400000|2021-07-23 20:00:00|9197.9|9196.4|9197.2|9194.8|9200.1|9197.8|9194.8|9191|1650
1627243200000|2021-07-25 20:00:00|9217.8|9196.8|9210|9189|9217.9|9196.9|9204.4|9183.4|63
1627246800000|2021-07-25 21:00:00|9204.4|9183.4|9205.5|9190.5|9211.3|9194.8|9201|9180|1638
1627250400000|2021-07-25 22:00:00|9205.4|9190.4|9196.8|9194.4|9208.4|9196.3|9195.9|9187.4|3199
1627254000000|2021-07-25 23:00:00|9197.1|9194.7|9197.2|9194.8|9198.6|9196.2|9196.4|9194|1497
1627257600000|2021-07-26 00:00:00|9197.3|9194.9|9201.4|9199|9203.8|9201.6|9196.5|9194.2|2223
1627261200000|2021-07-26 01:00:00|9201.3|9198.9|9197|9194.6|9201.6|9199.3|9196.1|9194.2|2512
1627264800000|2021-07-26 02:00:00|9197.1|9194.7|9192.8|9191.3|9197.1|9194.7|9190.8|9188.9|1961
1627268400000|2021-07-26 03:00:00|9192.7|9191.2|9189.6|9187.2|9194.1|9192.3|9188.5|9186.6|1588
1627272000000|2021-07-26 04:00:00|9189.5|9187.1|9188.2|9185.8|9190.6|9188.6|9186.8|9184.8|1326
1627275600000|2021-07-26 05:00:00|9188.1|9185.7|9187.3|9184.9|9189.8|9187.8|9184.4|9182.2|1786
1627279200000|2021-07-26 06:00:00|9187.4|9185|9191.4|9189.9|9192.5|9190.5|9184.4|9182.3|4551
1627282800000|2021-07-26 07:00:00|9191|9189.5|9181.7|9179.3|9192.4|9190.3|9167.6|9165.2|6977
1627286400000|2021-07-26 08:00:00|9181.4|9179|9184.2|9181.8|9194.8|9192.4|9179.4|9177.6|6187
1627290000000|2021-07-26 09:00:00|9184.1|9181.7|9177.3|9174.9|9186.8|9184.7|9174.7|9172.8|5097
1627293600000|2021-07-26 10:00:00|9177.4|9175|9182.1|9179.7|9183.1|9180.8|9175|9173.2|4061
1627297200000|2021-07-26 11:00:00|9182.2|9179.8|9181.3|9179.8|9184|9182.2|9176.3|9174.3|4799
1627300800000|2021-07-26 12:00:00|9181.4|9179.9|9193.6|9192.1|9195.8|9194.1|9180.4|9178.9|5338
1627304400000|2021-07-26 13:00:00|9193.5|9192|9170.7|9168.3|9196|9194.5|9166.4|9164.6|5731
1627308000000|2021-07-26 14:00:00|9170.8|9168.4|9162.6|9161.1|9176.8|9175.3|9158.7|9157.2|6748
1627311600000|2021-07-26 15:00:00|9162.7|9161.2|9158.5|9157|9163.9|9162.4|9154.5|9153|4712
1627315200000|2021-07-26 16:00:00|9158.6|9157.1|9155.1|9153.6|9159.9|9158.4|9155|9153.5|2702
1627318800000|2021-07-26 17:00:00|9155.2|9153.7|9152.9|9151.4|9156.2|9154.7|9149.5|9148|2449
1627322400000|2021-07-26 18:00:00|9153.2|9151.7|9161.6|9160.1|9161.9|9160.4|9152|9150.2|2231
1627326000000|2021-07-26 19:00:00|9161.7|9160.2|9158.1|9155.7|9161.7|9160.2|9157.2|9155.3|2461
1627329600000|2021-07-26 20:00:00|9158.2|9155.8|9160.2|9156|9162.3|9157.5|9155.3|9153.7|1934
1627333200000|2021-07-26 21:00:00|9162.6|9154.5|9163.9|9148.9|9175.5|9160.5|9159.9|9144.9|3658
1627336800000|2021-07-26 22:00:00|9164.3|9149.3|9160.4|9158|9166.2|9158.7|9158.2|9146.7|2328
1627340400000|2021-07-26 23:00:00|9160.7|9158.3|9157.1|9154.7|9160.9|9158.5|9155.8|9153.8|1404
1627344000000|2021-07-27 00:00:00|9157.2|9154.8|9152.6|9151.1|9158.1|9155.7|9149.1|9147|2087
1627347600000|2021-07-27 01:00:00|9153|9150.6|9157.9|9155.5|9160.8|9158.9|9152.5|9150.5|2762
1627351200000|2021-07-27 02:00:00|9158|9155.6|9157.5|9156|9160.3|9158.6|9156.5|9154.5|2059
1627354800000|2021-07-27 03:00:00|9157.6|9156.1|9158.7|9156.3|9161.4|9159.5|9157.4|9155.9|1992
1627358400000|2021-07-27 04:00:00|9158.8|9156.4|9160.5|9158.1|9163.8|9161.9|9157.8|9155.4|1807
1627362000000|2021-07-27 05:00:00|9160.6|9158.2|9162.7|9160.3|9164.3|9162.4|9159.7|9157.8|1922
1627365600000|2021-07-27 06:00:00|9162.8|9160.4|9167.3|9164.9|9167.7|9165.8|9159.8|9157.7|3375
1627369200000|2021-07-27 07:00:00|9167.2|9164.8|9171.7|9170.2|9176.6|9174.5|9164|9162.1|7351
1627372800000|2021-07-27 08:00:00|9171.6|9170.1|9173|9171.5|9182.3|9180.4|9171.4|9169.5|5927
1627376400000|2021-07-27 09:00:00|9173.1|9171.6|9183.2|9181.7|9187.7|9185.7|9167.8|9165.7|4912
1627380000000|2021-07-27 10:00:00|9183.4|9181.9|9171.7|9170.2|9187.2|9185.7|9170.3|9168.4|4210
1627383600000|2021-07-27 11:00:00|9171.8|9170.3|9162|9159.6|9174.4|9172.6|9160.5|9158.6|4303
1627387200000|2021-07-27 12:00:00|9161.9|9159.5|9143.7|9141.3|9161.9|9159.5|9143.3|9141|5407
1627390800000|2021-07-27 13:00:00|9143.5|9141.1|9148.5|9146.1|9157|9155.5|9136.1|9134.6|7172
1627394400000|2021-07-27 14:00:00|9148.6|9146.2|9142.3|9140.8|9159.1|9157.6|9141|9139.5|6439
1627398000000|2021-07-27 15:00:00|9142.4|9140.9|9137.4|9135.9|9143.1|9141.6|9132.7|9131.2|5375
1627401600000|2021-07-27 16:00:00|9137.3|9135.8|9133.3|9131.8|9141.1|9139.6|9133.3|9131.5|3591
1627405200000|2021-07-27 17:00:00|9133.5|9132|9136.2|9134.7|9136.8|9135.1|9130.1|9128.6|2486
1627408800000|2021-07-27 18:00:00|9136.1|9134.6|9142.2|9140.7|9142.7|9141.2|9133.3|9131.4|2499
1627412400000|2021-07-27 19:00:00|9142.1|9140.6|9142.5|9141|9146|9144.5|9142|9140.2|2189
1627416000000|2021-07-27 20:00:00|9142.8|9141.3|9146.5|9144.1|9148.1|9145.7|9142.1|9140.1|1869
1627419600000|2021-07-27 21:00:00|9146.6|9142.8|9147.4|9136.2|9154.5|9143.5|9145.4|9130.4|1722
1627423200000|2021-07-27 22:00:00|9147.1|9135.9|9146.1|9143.7|9153.5|9146.2|9143.9|9134.7|2160
1627426800000|2021-07-27 23:00:00|9146.3|9143.9|9145.9|9143.5|9146.9|9144.9|9143.9|9141.8|1001
1627430400000|2021-07-28 00:00:00|9145|9142.9|9152.8|9151.3|9153.6|9151.5|9142.2|9140.1|2042
1627434000000|2021-07-28 01:00:00|9152.9|9151.4|9146.5|9145|9153.5|9151.8|9146.3|9144.3|2328
1627437600000|2021-07-28 02:00:00|9146.6|9145.1|9145.7|9144.2|9149.6|9147.7|9145.7|9143.6|1766
1627441200000|2021-07-28 03:00:00|9145.8|9144.3|9147.4|9145.9|9148|9146.1|9143.3|9141.4|1617
1627444800000|2021-07-28 04:00:00|9147.3|9145.8|9150.4|9148.9|9150.9|9148.9|9146.7|9145|1599
1627448400000|2021-07-28 05:00:00|9150.8|9148.4|9150.8|9148.4|9154.6|9152.6|9150.3|9148.3|1902
1627452000000|2021-07-28 06:00:00|9150.9|9148.5|9159.4|9157|9160.5|9159|9149.6|9147.5|2769
1627455600000|2021-07-28 07:00:00|9159.5|9157.1|9152.4|9150|9160.3|9158.2|9148.3|9145.9|4050
1627459200000|2021-07-28 08:00:00|9152.3|9149.9|9134.4|9132.9|9155.3|9153.4|9132.7|9131.2|3718
1627462800000|2021-07-28 09:00:00|9134.5|9133|9147.7|9146.2|9149.4|9147.5|9134.4|9132.9|3454
1627466400000|2021-07-28 10:00:00|9147.6|9146.1|9146.6|9145.1|9149.2|9147.3|9140.2|9138.5|3635
1627470000000|2021-07-28 11:00:00|9146.8|9145.3|9145.7|9144.2|9154.4|9152.4|9144.9|9143.4|4234
1627473600000|2021-07-28 12:00:00|9145.4|9143.9|9159.4|9157.9|9165.2|9163.2|9145|9143.5|4717
1627477200000|2021-07-28 13:00:00|9159.5|9158|9164.6|9163.1|9168.4|9166.9|9156.3|9154.8|5412
1627480800000|2021-07-28 14:00:00|9164.5|9163|9143.4|9141.9|9166|9164.5|9141.2|9139.3|6041
1627484400000|2021-07-28 15:00:00|9143.5|9142|9134.6|9133.1|9144.5|9143|9134.3|9132.8|4687
1627488000000|2021-07-28 16:00:00|9134.7|9133.2|9130.8|9129.3|9138.3|9136.5|9129.3|9127.8|2904
1627491600000|2021-07-28 17:00:00|9130.5|9129|9131.8|9127.3|9133.4|9131.9|9127.4|9125.9|2623
1627495200000|2021-07-28 18:00:00|9131.9|9127.6|9110.8|9109.3|9159.7|9157.2|9109.4|9107.2|14318
1627498800000|2021-07-28 19:00:00|9110.7|9109.2|9102.3|9100.8|9117.6|9115.2|9101.6|9100.1|6616
1627502400000|2021-07-28 20:00:00|9102.4|9100.9|9101.7|9099.3|9104.9|9103.4|9101|9099|1896
1627506000000|2021-07-28 21:00:00|9102.1|9099.5|9102.7|9098.5|9104.8|9100.8|9100.9|9096.8|1793
1627509600000|2021-07-28 22:00:00|9102.9|9098.6|9100.7|9098.3|9102.9|9100.3|9099.8|9097.7|1425
1627513200000|2021-07-28 23:00:00|9100.4|9098|9098.6|9097.1|9100.8|9098.7|9098.4|9096.3|1450
1627516800000|2021-07-29 00:00:00|9099|9096.6|9099.7|9097.3|9102.1|9100.2|9097.4|9095.7|1854
1627520400000|2021-07-29 01:00:00|9099.5|9097.1|9095.6|9094.1|9100.4|9098.4|9095.4|9093.6|2241
1627524000000|2021-07-29 02:00:00|9095.7|9094.2|9093.8|9091.4|9098.9|9096.9|9092.4|9090.3|2259
1627527600000|2021-07-29 03:00:00|9093.6|9091.2|9092.8|9091.3|9094.8|9092.9|9089.8|9087.9|1722
1627531200000|2021-07-29 04:00:00|9092.7|9091.2|9091.3|9088.9|9094|9092|9088.1|9085.7|1306
1627534800000|2021-07-29 05:00:00|9091.2|9088.8|9090.3|9087.9|9092.3|9090.3|9086.7|9084.9|2245
1627538400000|2021-07-29 06:00:00|9090.4|9088|9095|9093.5|9095.6|9094.1|9084.9|9082.8|4421
1627542000000|2021-07-29 07:00:00|9095.1|9093.6|9085|9083.5|9095.2|9093.7|9080.9|9079.2|4877
1627545600000|2021-07-29 08:00:00|9084.9|9083.4|9081.9|9080.4|9089|9087.5|9077|9074.7|4601
1627549200000|2021-07-29 09:00:00|9082|9080.5|9086.4|9084.9|9089|9087.1|9081.4|9079.4|3666
1627552800000|2021-07-29 10:00:00|9086.5|9085|9089.2|9087.7|9091.7|9090.2|9082.7|9081|3672
1627556400000|2021-07-29 11:00:00|9089.1|9087.6|9088.1|9085.7|9093.2|9091.7|9085.6|9084.1|3284
1627560000000|2021-07-29 12:00:00|9088|9085.6|9078.2|9076.7|9088.7|9086.6|9073.3|9071.5|5132
1627563600000|2021-07-29 13:00:00|9078.1|9076.6|9071.4|9069|9083.6|9082.1|9071.2|9068.8|5178
1627567200000|2021-07-29 14:00:00|9070.7|9068.3|9058.9|9057.4|9076.3|9074.8|9058.5|9057|5487
1627570800000|2021-07-29 15:00:00|9059|9057.5|9063.3|9061.8|9064|9062.5|9055.9|9054.4|4205
1627574400000|2021-07-29 16:00:00|9063.4|9061.9|9064.7|9063.2|9069.7|9068.2|9062.8|9061|2517
1627578000000|2021-07-29 17:00:00|9064.6|9063.1|9060.2|9058.7|9067.1|9065.5|9059.9|9058.4|2594
1627581600000|2021-07-29 18:00:00|9060.3|9058.8|9055.6|9054.1|9060.5|9059|9055.5|9054|1911
1627585200000|2021-07-29 19:00:00|9055.5|9054|9060.4|9058.9|9061.1|9059.5|9055.2|9053.2|2180
1627588800000|2021-07-29 20:00:00|9060.5|9059|9063.2|9060.8|9063.8|9061.7|9060.4|9058.9|1711
1627592400000|2021-07-29 21:00:00|9063|9060.6|9063.8|9050.1|9067.6|9060.8|9061.9|9047.7|2789
1627596000000|2021-07-29 22:00:00|9064.4|9051.7|9058.2|9055.8|9064.4|9057.7|9057.2|9049.7|1440
1627599600000|2021-07-29 23:00:00|9058.1|9055.7|9059.2|9056.8|9059.3|9056.9|9055.1|9052.7|1117
1627603200000|2021-07-30 00:00:00|9058.8|9057.3|9063.5|9062|9064.8|9063.2|9056.8|9055.3|2676
1627606800000|2021-07-30 01:00:00|9064|9061.6|9064.7|9062.3|9069.2|9067.1|9062.6|9060.6|2133
1627610400000|2021-07-30 02:00:00|9064.8|9062.4|9068.2|9066.7|9069|9067.4|9064.7|9062.3|1663
1627614000000|2021-07-30 03:00:00|9068.4|9066.9|9070.8|9069.3|9071.5|9069.6|9067.2|9065.6|1579
1627617600000|2021-07-30 04:00:00|9070.9|9069.4|9070.2|9068.7|9071.6|9070.1|9068.1|9066|1280
1627621200000|2021-07-30 05:00:00|9070.3|9068.8|9074|9071.6|9075.7|9073.6|9070.1|9068.2|2489
1627624800000|2021-07-30 06:00:00|9073.5|9071.1|9068.8|9067.3|9076.3|9074.8|9067.9|9066.4|3879
1627628400000|2021-07-30 07:00:00|9068.7|9067.2|9058.8|9057.3|9069.9|9068.2|9052.5|9051|4069
1627632000000|2021-07-30 08:00:00|9058.7|9057.2|9050.2|9047.8|9062.7|9061.2|9048.8|9046.9|3456
1627635600000|2021-07-30 09:00:00|9050.1|9047.7|9050.3|9048.8|9054.4|9052.6|9040.2|9038.7|3706
1627639200000|2021-07-30 10:00:00|9050.4|9048.9|9051.7|9049.3|9061.8|9060.2|9050.1|9048.6|3939
1627642800000|2021-07-30 11:00:00|9051.2|9049.7|9062.7|9061.2|9064.3|9062.8|9048.3|9046.8|4114
1627646400000|2021-07-30 12:00:00|9062.6|9061.1|9064.2|9062.7|9070.3|9068.6|9053|9050.6|3933
1627650000000|2021-07-30 13:00:00|9064|9062.5|9062|9059.6|9066.4|9064.9|9056.6|9055.1|4587
1627653600000|2021-07-30 14:00:00|9062.1|9059.7|9064.5|9063|9075.4|9073.9|9060.1|9058.2|5718
1627657200000|2021-07-30 15:00:00|9064.6|9063.1|9061.6|9060.1|9065.6|9064.1|9055.3|9053.4|4985
1627660800000|2021-07-30 16:00:00|9061.7|9060.2|9063.9|9062.4|9064.1|9062.6|9058.6|9057.1|3193
1627664400000|2021-07-30 17:00:00|9064|9062.5|9062|9060.5|9066.6|9065.1|9060.5|9058.6|2578
1627668000000|2021-07-30 18:00:00|9061.9|9060.4|9064.2|9062.7|9066.2|9064.4|9060.6|9058.8|2468
1627671600000|2021-07-30 19:00:00|9064.1|9062.6|9059.1|9057.6|9064.5|9063|9057.5|9056|2339
1627675200000|2021-07-30 20:00:00|9059.2|9057.7|9054.1|9051.7|9060.7|9058.6|9050.2|9047.8|3209
1627848000000|2021-08-01 20:00:00|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|9071.3|9055.3|1
1627851600000|2021-08-01 21:00:00|9070.5|9049.5|9067.1|9052.1|9073.8|9057.5|9064.8|9045.3|529
1627855200000|2021-08-01 22:00:00|9064.7|9049.7|9059.3|9056.9|9070.1|9060.4|9056.3|9047.3|2896
1627858800000|2021-08-01 23:00:00|9059|9056.6|9061.1|9058.7|9062.2|9060|9058.2|9055.8|1370
1627862400000|2021-08-02 00:00:00|9061.2|9058.8|9060.5|9059|9064.4|9062|9058.7|9056.8|2252
1627866000000|2021-08-02 01:00:00|9060.4|9058.9|9063.6|9062.1|9065.9|9064.2|9059.9|9058.3|2172
1627869600000|2021-08-02 02:00:00|9063.7|9062.2|9056.3|9054.8|9066.5|9065|9056.1|9054.2|2129
1627873200000|2021-08-02 03:00:00|9056.2|9054.7|9057.2|9055.7|9057.8|9056.3|9055.5|9054|1261
1627876800000|2021-08-02 04:00:00|9057.1|9055.6|9059|9057.5|9059.9|9057.9|9056.1|9054.3|940
1627880400000|2021-08-02 05:00:00|9059.7|9058.2|9059.3|9056.9|9063.5|9061.5|9056.3|9054.6|1823
1627884000000|2021-08-02 06:00:00|9058.9|9056.5|9055.5|9054|9066.1|9064.2|9054.1|9052.2|3591
1627887600000|2021-08-02 07:00:00|9055.4|9053.9|9057.5|9056|9060.9|9059.1|9048.5|9046.6|3916
1627891200000|2021-08-02 08:00:00|9057.6|9056.1|9055.6|9054.1|9063.5|9061.3|9052.3|9050.8|3524
1627894800000|2021-08-02 09:00:00|9055.5|9054|9048.5|9047|9059.3|9057.3|9048.2|9046.7|3419
1627898400000|2021-08-02 10:00:00|9048.4|9046.9|9047.4|9045.9|9054.2|9052.7|9047.1|9045.2|3276
1627902000000|2021-08-02 11:00:00|9047.5|9046|9052.9|9050.5|9059.5|9058|9047.5|9046|2774
1627905600000|2021-08-02 12:00:00|9052.4|9050.9|9066.8|9065.3|9068.5|9067|9052.2|9050.2|4569
1627909200000|2021-08-02 13:00:00|9066.9|9065.4|9051.3|9048.9|9066.9|9065.4|9048.8|9047.1|5048
1627912800000|2021-08-02 14:00:00|9051.5|9049.1|9043.7|9042.2|9052.7|9050.3|9041.2|9039.7|6989
1627916400000|2021-08-02 15:00:00|9043.6|9042.1|9052|9050.5|9053.8|9052.3|9038.3|9036.8|4658
1627920000000|2021-08-02 16:00:00|9051.9|9050.4|9052.4|9050.9|9056.8|9055.3|9050.9|9049.4|3716
1627923600000|2021-08-02 17:00:00|9052.5|9051|9057.3|9055.8|9057.8|9056.3|9051.9|9050.4|2447
1627927200000|2021-08-02 18:00:00|9057.4|9055.9|9050.2|9048.7|9057.4|9055.9|9050.1|9048.6|2038
1627930800000|2021-08-02 19:00:00|9050.1|9048.6|9051.6|9050.1|9057.6|9055.9|9050|9048.5|2065
1627934400000|2021-08-02 20:00:00|9052.1|9049.7|9056.5|9048.4|9058.5|9052.2|9051.2|9048.2|1439
1627938000000|2021-08-02 21:00:00|9056.7|9048|9060.3|9047.5|9063.2|9053.7|9053.7|9038.7|2988
1627941600000|2021-08-02 22:00:00|9059.9|9047.7|9053.7|9051.3|9060.3|9051.6|9051.6|9045.7|1406
1627945200000|2021-08-02 23:00:00|9053.8|9051.4|9053.9|9052.4|9055.4|9053.5|9053.3|9051.1|1882
1627948800000|2021-08-03 00:00:00|9054.4|9052|9055.5|9054|9056.3|9054.3|9051.8|9050.1|2769
1627952400000|2021-08-03 01:00:00|9055.4|9053.9|9052.5|9051|9058.7|9056.8|9052.2|9050.2|2756
1627956000000|2021-08-03 02:00:00|9052.6|9051.1|9056.1|9053.7|9056.3|9054.7|9050.1|9048.1|2689
1627959600000|2021-08-03 03:00:00|9056.2|9053.8|9054.4|9052|9058.9|9056.8|9053.7|9051.9|2535
1627963200000|2021-08-03 04:00:00|9054.3|9051.9|9051.1|9048.7|9054.5|9052.6|9049.6|9047.7|2752
1627966800000|2021-08-03 05:00:00|9051|9048.6|9056.8|9054.4|9058.6|9056.6|9048.9|9047.1|2407
1627970400000|2021-08-03 06:00:00|9056.9|9054.5|9056.4|9054.9|9058.3|9056.6|9053.3|9051.5|3590
1627974000000|2021-08-03 07:00:00|9056.3|9054.8|9048.5|9047|9057.3|9055.8|9045.2|9043.5|5105
1627977600000|2021-08-03 08:00:00|9048.4|9046.9|9045.2|9042.8|9052|9050.3|9043.9|9042|3988
1627981200000|2021-08-03 09:00:00|9045.3|9042.9|9038.9|9037.4|9048.2|9046.5|9037.2|9035|3726
1627984800000|2021-08-03 10:00:00|9039|9037.5|9027.4|9025.9|9042.7|9040.7|9026.4|9024.4|3951
1627988400000|2021-08-03 11:00:00|9027.5|9026|9029.1|9026.7|9031.7|9029.7|9023.6|9022.1|3460
1627992000000|2021-08-03 12:00:00|9029.2|9026.8|9028.9|9027.4|9035.1|9033.3|9028.1|9026.6|5274
1627995600000|2021-08-03 13:00:00|9029|9027.5|9040.1|9037.7|9046.5|9044.5|9027.2|9024.8|6720
1627999200000|2021-08-03 14:00:00|9039.8|9037.4|9042.1|9040.6|9046.9|9045|9033.8|9032|6936
1628002800000|2021-08-03 15:00:00|9042.3|9040.8|9048.5|9047|9049.6|9047.6|9039.3|9037.3|4348
1628006400000|2021-08-03 16:00:00|9048.7|9047.2|9041|9038.6|9049|9047.5|9040.1|9038.4|2889
1628010000000|2021-08-03 17:00:00|9040.5|9039|9045.6|9044.1|9048.1|9046.4|9039.8|9038|2716
1628013600000|2021-08-03 18:00:00|9045.5|9044|9042.3|9040.8|9045.7|9044.2|9040.3|9038.8|2123
1628017200000|2021-08-03 19:00:00|9042.5|9041|9041.1|9039.6|9043.1|9041.2|9040.3|9038.3|1731
1628020800000|2021-08-03 20:00:00|9041|9039.5|9042|9037.2|9044.7|9042.3|9040.9|9035|1325
1628024400000|2021-08-03 21:00:00|9043.7|9037|9047.1|9034.9|9050.8|9038.9|9040.9|9026.9|2995
1628028000000|2021-08-03 22:00:00|9047.4|9035.4|9039.9|9037.5|9049.4|9041.3|9039.8|9031.3|1673
1628031600000|2021-08-03 23:00:00|9040|9037.6|9039.8|9037.4|9041|9038.6|9038.6|9036.5|1034
1628035200000|2021-08-04 00:00:00|9039.5|9038|9043|9040.6|9044.1|9042.1|9038.6|9036.7|1651
1628038800000|2021-08-04 01:00:00|9043.1|9040.7|9038.2|9035.8|9043.1|9040.9|9036.9|9034.9|1794
1628042400000|2021-08-04 02:00:00|9038|9035.6|9036.7|9034.3|9040.8|9038.9|9036.2|9034.1|2038
1628046000000|2021-08-04 03:00:00|9036.8|9034.4|9036.7|9034.3|9037.4|9035.5|9034.5|9032.9|1638
1628049600000|2021-08-04 04:00:00|9036.6|9034.2|9038.3|9035.9|9039.4|9037.4|9035.5|9033.5|1286
1628053200000|2021-08-04 05:00:00|9038.2|9035.8|9038|9035.6|9040.4|9038|9035.2|9033.2|1743
1628056800000|2021-08-04 06:00:00|9037.6|9035.2|9036.2|9033.8|9041.1|9039.1|9034.6|9032.7|2931
1628060400000|2021-08-04 07:00:00|9036.1|9033.7|9040.3|9038.8|9046.4|9044.1|9034.2|9032.3|3830
1628064000000|2021-08-04 08:00:00|9040.4|9038.9|9057.9|9055.5|9062.1|9060.1|9039.3|9037.3|4470
1628067600000|2021-08-04 09:00:00|9058|9055.6|9046.8|9045.3|9059.1|9057.2|9046|9044.3|3369
1628071200000|2021-08-04 10:00:00|9046.9|9045.4|9049.8|9047.4|9051.6|9049.6|9045.1|9043.1|2772
1628074800000|2021-08-04 11:00:00|9049.9|9047.5|9045.8|9044.3|9050.7|9048.8|9043.4|9041.7|3016
1628078400000|2021-08-04 12:00:00|9046.2|9044.7|9025.9|9024.4|9047.3|9045.6|9025.7|9024.2|5933
1628082000000|2021-08-04 13:00:00|9026|9024.5|9026.3|9023.9|9027.9|9026.4|9019.2|9017.5|5223
1628085600000|2021-08-04 14:00:00|9026.5|9024.1|9066.4|9064.9|9071.9|9070.3|9026.5|9024.1|10667
1628089200000|2021-08-04 15:00:00|9066.3|9064.8|9059.9|9058.4|9077.4|9075.4|9058.5|9057|6748
1628092800000|2021-08-04 16:00:00|9060|9058.5|9064.1|9061.7|9068.2|9066.7|9059.9|9058.4|3486
1628096400000|2021-08-04 17:00:00|9064|9061.6|9064.2|9061.8|9065.9|9064.2|9061.1|9059.6|2939
1628100000000|2021-08-04 18:00:00|9063.7|9062.2|9063.9|9062.4|9066.6|9065.1|9060.7|9058.8|2600
1628103600000|2021-08-04 19:00:00|9063.8|9062.3|9063.4|9061.9|9065.5|9063.7|9062|9060.1|2400
1628107200000|2021-08-04 20:00:00|9063.3|9061.8|9070|9064|9070|9065.1|9063.2|9061.3|1247
1628110800000|2021-08-04 21:00:00|9068|9062.2|9070.8|9055.8|9074.8|9064|9066.3|9051.3|1632
1628114400000|2021-08-04 22:00:00|9071.1|9056.1|9066.3|9063.9|9073|9065.4|9065.7|9055.5|1358
1628118000000|2021-08-04 23:00:00|9066.2|9063.8|9067.7|9065.3|9068|9066.1|9065.6|9063.5|937
1628121600000|2021-08-05 00:00:00|9067.2|9065.7|9073.7|9072.2|9074.3|9072.5|9066.3|9064.5|1924
1628125200000|2021-08-05 01:00:00|9073.8|9072.3|9074|9071.6|9074.4|9072.3|9069.9|9067.9|2521
1628128800000|2021-08-05 02:00:00|9073.9|9071.5|9074.5|9072.1|9078|9075.6|9073.3|9071.1|1604
1628132400000|2021-08-05 03:00:00|9074.6|9072.2|9076.1|9073.7|9076.5|9074.4|9072.9|9070.8|1361
1628136000000|2021-08-05 04:00:00|9076|9073.6|9073.3|9071.8|9076.2|9074.2|9072.2|9070.3|1136
1628139600000|2021-08-05 05:00:00|9073.4|9071.9|9073.5|9071.1|9075.4|9073.3|9071.7|9069.6|1225
1628143200000|2021-08-05 06:00:00|9073.8|9071.4|9071.5|9070|9079.2|9077.2|9071.4|9069.4|3194
1628146800000|2021-08-05 07:00:00|9071.6|9070.1|9055.4|9053.9|9075.4|9073.4|9054.6|9052.6|5231
1628150400000|2021-08-05 08:00:00|9055.3|9053.8|9066|9063.6|9069.6|9067.2|9053.5|9051.6|4650
1628154000000|2021-08-05 09:00:00|9065.4|9063.9|9070.4|9068|9073.2|9071.2|9059.2|9057.2|4149
1628157600000|2021-08-05 10:00:00|9070.3|9067.9|9064.5|9062.1|9070.4|9068|9061.7|9059.6|4299
1628161200000|2021-08-05 11:00:00|9064.7|9062.3|9054|9051.6|9068|9066.2|9052.6|9050.7|5432
1628164800000|2021-08-05 12:00:00|9054.1|9051.7|9070.7|9069.2|9073.9|9071.8|9052.7|9050.3|6149
1628168400000|2021-08-05 13:00:00|9071.1|9068.7|9069.4|9067|9074.6|9072.9|9060.2|9058.1|6743
1628172000000|2021-08-05 14:00:00|9069|9067.5|9066.6|9065.1|9073.3|9071.4|9059|9057|8088
1628175600000|2021-08-05 15:00:00|9067|9065.5|9071.2|9069.7|9072.1|9070.3|9064.6|9062.8|4549
1628179200000|2021-08-05 16:00:00|9071.1|9069.6|9067.4|9065.9|9072|9070.2|9064.8|9062.9|2915
1628182800000|2021-08-05 17:00:00|9067.3|9065.8|9066.4|9064.9|9069.6|9067.7|9064.6|9062.9|2301
1628186400000|2021-08-05 18:00:00|9066.3|9064.8|9062.7|9061.2|9068.3|9066.8|9062.7|9061.2|2103
1628190000000|2021-08-05 19:00:00|9062.8|9061.3|9065.4|9063|9067.1|9065.2|9062.8|9060.8|2220
1628193600000|2021-08-05 20:00:00|9065.3|9062.9|9071.4|9064.5|9072|9066.6|9064.9|9062.9|1243
1628197200000|2021-08-05 21:00:00|9071.7|9063.9|9076.7|9064.2|9081.3|9066.3|9064.3|9049.3|2134
1628200800000|2021-08-05 22:00:00|9079.1|9064.1|9068.8|9066.4|9079.1|9066.7|9066.3|9058.4|2358
1628204400000|2021-08-05 23:00:00|9068.5|9066.1|9068.2|9065.8|9068.9|9066.9|9066.3|9064.3|984
1628208000000|2021-08-06 00:00:00|9068.1|9065.7|9074.5|9072.1|9074.7|9072.3|9067.5|9065.1|1607
1628211600000|2021-08-06 01:00:00|9074.4|9072|9075.9|9073.5|9078.5|9076.4|9073.1|9071|1208
1628215200000|2021-08-06 02:00:00|9075.8|9073.4|9079.1|9076.7|9079.6|9077.7|9075.2|9073.2|1326
1628218800000|2021-08-06 03:00:00|9078.8|9076.4|9079.3|9076.9|9082|9079.6|9077.8|9075.8|1321
1628222400000|2021-08-06 04:00:00|9079.4|9077|9079.6|9078.1|9082.9|9081.2|9078.8|9076.7|1198
1628226000000|2021-08-06 05:00:00|9079.5|9078|9078.3|9075.9|9084.2|9081.8|9077.2|9075.1|1567
1628229600000|2021-08-06 06:00:00|9078.5|9076.1|9074|9071.6|9080.7|9078.3|9073.6|9071.3|3395
1628233200000|2021-08-06 07:00:00|9074.1|9071.7|9073.2|9071.7|9079.8|9078|9069.2|9067.2|5252
1628236800000|2021-08-06 08:00:00|9073.1|9071.6|9081|9078.6|9084.2|9081.8|9070.5|9068.2|4490
1628240400000|2021-08-06 09:00:00|9080.7|9079.2|9082.2|9080.7|9086.5|9084.6|9078.6|9076.5|3693
1628244000000|2021-08-06 10:00:00|9083|9080.6|9085.3|9082.9|9087.1|9084.7|9079.9|9078.1|3615
1628247600000|2021-08-06 11:00:00|9085.4|9083|9085.1|9083.6|9088.2|9086.3|9082.6|9080.7|3715
1628251200000|2021-08-06 12:00:00|9085.6|9083.2|9106.7|9104.3|9109.7|9107.3|9082.9|9077.4|10254
1628254800000|2021-08-06 13:00:00|9106.6|9104.2|9125.6|9123.2|9126.3|9124.2|9104.2|9101.8|10156
1628258400000|2021-08-06 14:00:00|9125.1|9122.7|9146.6|9145.1|9151.5|9149.5|9122.3|9120.7|7650
1628262000000|2021-08-06 15:00:00|9147|9144.6|9144|9141.6|9148.7|9146.7|9139.4|9137.9|5431
1628265600000|2021-08-06 16:00:00|9143.9|9141.5|9155.8|9154.3|9157.4|9155.9|9142.7|9141.2|2935
1628269200000|2021-08-06 17:00:00|9155.7|9154.2|9148.4|9146.9|9155.8|9154.2|9147.2|9145.7|2555
1628272800000|2021-08-06 18:00:00|9148.5|9147|9153.2|9150.8|9153.3|9151.3|9145.1|9143|3187
1628276400000|2021-08-06 19:00:00|9152.8|9151.3|9151|9148.6|9153.5|9151.3|9147.9|9145.9|2763
1628280000000|2021-08-06 20:00:00|9150.9|9148.5|9151.6|9149.2|9155.8|9152.4|9149.8|9147.4|2396
1628452800000|2021-08-08 20:00:00|9152|9132|9157|9137|9157|9137|9146.7|9126.7|42
1628456400000|2021-08-08 21:00:00|9149.6|9129.6|9156.6|9139.5|9160.1|9146.6|9148.9|9128.9|1091
1628460000000|2021-08-08 22:00:00|9157.2|9138.7|9160.5|9158.1|9164.7|9162.3|9150.9|9138.6|4497
1628463600000|2021-08-08 23:00:00|9160.2|9157.8|9158.5|9156.1|9164.5|9162.1|9157.3|9155.1|3964
1628467200000|2021-08-09 00:00:00|9158|9156.5|9158.1|9156.6|9163.3|9161.2|9157.1|9154.7|2847
1628470800000|2021-08-09 01:00:00|9158|9156.5|9154.6|9153.1|9158.3|9156.7|9149.5|9147.5|2521
1628474400000|2021-08-09 02:00:00|9154.5|9153|9150.3|9148.8|9155.4|9153.4|9149.1|9147.4|1681
1628478000000|2021-08-09 03:00:00|9150.2|9148.7|9152.1|9150.6|9153.6|9151.9|9150.2|9148.7|1319
1628481600000|2021-08-09 04:00:00|9152|9150.5|9150|9147.6|9152.8|9150.9|9148.8|9147.3|999
1628485200000|2021-08-09 05:00:00|9150.1|9147.7|9150.4|9148.9|9150.9|9149|9147.9|9146.1|1225
1628488800000|2021-08-09 06:00:00|9150.5|9149|9155.4|9153.9|9158.6|9157.1|9146.4|9144.7|3369
1628492400000|2021-08-09 07:00:00|9155.3|9153.8|9160.6|9159.1|9162|9160.5|9151.5|9149.7|5178
1628496000000|2021-08-09 08:00:00|9160.4|9158.9|9167.8|9166.3|9168.4|9166.9|9155.7|9153.5|4386
1628499600000|2021-08-09 09:00:00|9167.6|9166.1|9163.6|9162.1|9169.6|9167.7|9162|9160|4609
1628503200000|2021-08-09 10:00:00|9163.5|9162|9169.9|9168.4|9175.3|9173.3|9162.1|9160.2|3546
1628506800000|2021-08-09 11:00:00|9169.8|9168.3|9168.4|9166.9|9171.4|9169.2|9159.3|9157.2|4285
1628510400000|2021-08-09 12:00:00|9168.7|9167.2|9170.9|9168.5|9171.8|9170.1|9161.9|9159.8|4479
1628514000000|2021-08-09 13:00:00|9170.7|9169.2|9176.6|9174.2|9178.3|9176.2|9164.1|9162.1|6794
1628517600000|2021-08-09 14:00:00|9176.1|9174.6|9195.4|9193.9|9196.4|9194.5|9174.5|9172.6|6894
1628521200000|2021-08-09 15:00:00|9195.6|9194.1|9191.9|9190.4|9198|9196|9186.8|9184.9|5300
1628524800000|2021-08-09 16:00:00|9192|9190.5|9198.4|9196.9|9200.5|9199|9191.9|9189.9|2732
1628528400000|2021-08-09 17:00:00|9198.5|9197|9199.7|9198.2|9203|9201.3|9197.5|9195.7|2158
1628532000000|2021-08-09 18:00:00|9199.6|9198.1|9201.6|9200.1|9202.4|9200.4|9196|9194|2505
1628535600000|2021-08-09 19:00:00|9201.8|9200.3|9205|9203.5|9205.8|9204.1|9200.7|9198.8|2293
1628539200000|2021-08-09 20:00:00|9205.1|9203.6|9208.8|9193.8|9208.8|9206.1|9203.4|9192.9|1450
1628542800000|2021-08-09 21:00:00|9209.2|9194.2|9206|9191|9209.7|9201.1|9201.6|9186.6|2263
1628546400000|2021-08-09 22:00:00|9206.1|9191.1|9207.8|9205.4|9211.5|9207.1|9204|9189|2275
1628550000000|2021-08-09 23:00:00|9208.2|9204.8|9210.6|9208.2|9211.1|9208.9|9207.3|9204.8|1321
1628553600000|2021-08-10 00:00:00|9210.7|9208.3|9203|9200.6|9211.3|9209.2|9201.8|9199.6|2445
1628557200000|2021-08-10 01:00:00|9203.1|9200.7|9205.4|9203|9206.4|9204.6|9201.3|9199.3|1569
1628560800000|2021-08-10 02:00:00|9205.1|9203.6|9200|9198.5|9205.7|9203.7|9199.5|9197.5|1409
1628564400000|2021-08-10 03:00:00|9200.4|9198|9198.3|9196.8|9201.4|9199.4|9195.8|9193.6|1297
1628568000000|2021-08-10 04:00:00|9198.2|9196.7|9202.2|9199.8|9203.1|9201.2|9198.2|9196.3|1216
1628571600000|2021-08-10 05:00:00|9202.1|9199.7|9202|9199.6|9202.2|9200.2|9199.8|9197.9|1327
1628575200000|2021-08-10 06:00:00|9202.1|9199.7|9202.7|9200.3|9208.1|9206.1|9198|9196.1|3331
1628578800000|2021-08-10 07:00:00|9202.6|9200.2|9213|9211.5|9219.4|9217.6|9197.8|9195.9|5158
1628582400000|2021-08-10 08:00:00|9213.4|9211|9211.2|9208.8|9215.7|9213.9|9203.9|9201.8|3868
1628586000000|2021-08-10 09:00:00|9210.9|9209.4|9215.4|9213.9|9218.4|9216.3|9209.2|9207.3|4058
1628589600000|2021-08-10 10:00:00|9215.3|9213.8|9217.3|9214.9|9222.7|9220.6|9215.2|9212.8|3549
1628593200000|2021-08-10 11:00:00|9217.1|9214.7|9226.5|9224.1|9230.2|9228.3|9217|9214.6|3675
1628596800000|2021-08-10 12:00:00|9225.8|9224.3|9232.4|9230.9|9233.5|9232|9223.4|9221.5|4387
1628600400000|2021-08-10 13:00:00|9232.3|9230.8|9228.8|9226.4|9235.1|9233.2|9224.1|9222.2|5544
1628604000000|2021-08-10 14:00:00|9228.9|9226.5|9225.2|9223.7|9234|9232.1|9221.4|9219.4|6026
1628607600000|2021-08-10 15:00:00|9225.8|9224.3|9227.9|9226.4|9230.8|9229|9221.8|9219.8|3861
1628611200000|2021-08-10 16:00:00|9227.8|9226.3|9233.9|9232.4|9235.1|9232.8|9227.6|9226.1|2662
1628614800000|2021-08-10 17:00:00|9233.8|9232.3|9231|9229.5|9235.3|9233.6|9229.7|9227.7|2407
1628618400000|2021-08-10 18:00:00|9230.9|9229.4|9230|9227.6|9232.7|9230.8|9227.5|9225.6|2020
1628622000000|2021-08-10 19:00:00|9229.9|9227.5|9230.8|9228.4|9231.9|9229.8|9228.4|9226.2|1470
1628625600000|2021-08-10 20:00:00|9231|9228.6|9231|9225.5|9233|9230.5|9229.1|9225.5|1566
1628629200000|2021-08-10 21:00:00|9231.2|9225.1|9234.5|9219.5|9237.2|9228|9230.1|9216.8|4197
1628632800000|2021-08-10 22:00:00|9235.5|9221|9228.7|9226.3|9235.9|9229|9227.9|9217.9|3255
1628636400000|2021-08-10 23:00:00|9228.8|9225.7|9231.5|9229.1|9231.5|9229.4|9227.7|9225.3|1096
1628640000000|2021-08-11 00:00:00|9231.4|9229|9233.1|9230.7|9233.3|9231.4|9230.5|9228.1|1574
1628643600000|2021-08-11 01:00:00|9233.2|9230.8|9226.7|9225.2|9234.1|9232.2|9226.4|9224.5|1410
1628647200000|2021-08-11 02:00:00|9226.8|9225.3|9222.2|9219.8|9227.3|9225.4|9221.3|9219.4|1305
1628650800000|2021-08-11 03:00:00|9222.3|9219.9|9228.2|9225.8|9230|9228|9221.1|9219|1551
1628654400000|2021-08-11 04:00:00|9228.3|9225.9|9229.1|9226.7|9230.7|9228.3|9225.8|9223.4|1075
1628658000000|2021-08-11 05:00:00|9229|9226.6|9229|9226.6|9230.6|9228.2|9227.5|9225.3|1462
1628661600000|2021-08-11 06:00:00|9229.5|9227.1|9238.2|9235.8|9239.4|9237.5|9229.1|9227.1|2832
1628665200000|2021-08-11 07:00:00|9238.3|9235.9|9236.4|9234|9243.4|9241.3|9233.8|9231.6|4181
1628668800000|2021-08-11 08:00:00|9236.3|9233.9|9237.8|9236.3|9242.4|9240.1|9233.2|9231.4|3737
1628672400000|2021-08-11 09:00:00|9237.7|9236.2|9237.5|9235.1|9240.8|9238.6|9235.2|9233.3|2700
1628676000000|2021-08-11 10:00:00|9237.6|9235.2|9236.7|9234.3|9239.2|9237.3|9234.2|9232.6|2652
1628679600000|2021-08-11 11:00:00|9236.5|9234.1|9234.4|9232|9240.5|9238.3|9232.3|9230.7|2828
1628683200000|2021-08-11 12:00:00|9234.3|9231.9|9215.6|9213.2|9237.1|9234.1|9203.8|9201.4|8491
1628686800000|2021-08-11 13:00:00|9216.2|9213.8|9219|9216.6|9227.3|9225|9205.8|9203.8|8330
1628690400000|2021-08-11 14:00:00|9218.9|9216.5|9214.8|9213.3|9223.1|9221.3|9209.9|9208.1|5734
1628694000000|2021-08-11 15:00:00|9215.3|9212.9|9216.7|9214.3|9220.6|9218.6|9211.1|9209.5|3803
1628697600000|2021-08-11 16:00:00|9216.6|9215.1|9211|9209.5|9221.1|9219.4|9210.9|9209|2913
1628701200000|2021-08-11 17:00:00|9211.1|9209.6|9213.4|9211|9219|9217.1|9205.9|9203.9|4482
1628704800000|2021-08-11 18:00:00|9213.3|9210.9|9219.8|9218.3|9221.1|9219.3|9212.7|9210.9|2188
1628708400000|2021-08-11 19:00:00|9219.7|9218.2|9218.3|9216.8|9222.4|9220.5|9217.7|9215.7|2213
1628712000000|2021-08-11 20:00:00|9218.8|9216.4|9220.7|9218.3|9222.1|9219.9|9217.2|9214.8|1348
1628715600000|2021-08-11 21:00:00|9220.9|9218.5|9223|9208|9226.5|9218.6|9218.9|9203.9|2286
1628719200000|2021-08-11 22:00:00|9223.2|9208.2|9218.3|9215.9|9225.9|9217.2|9216.4|9206.2|1563
1628722800000|2021-08-11 23:00:00|9218.2|9215.8|9217.6|9215.2|9219.4|9217.4|9216.5|9214.1|1167
1628726400000|2021-08-12 00:00:00|9217.5|9215.1|9218.5|9216.1|9221|9219|9215.5|9213.5|1726
1628730000000|2021-08-12 01:00:00|9218.4|9216|9218.3|9215.9|9220.4|9218.4|9216.7|9214.3|1449
1628733600000|2021-08-12 02:00:00|9218.4|9216|9219|9216.6|9222.6|9220.6|9216.8|9214.8|1380
1628737200000|2021-08-12 03:00:00|9218.4|9216|9214.3|9211.9|9218.8|9216.8|9214|9211.6|1230
1628740800000|2021-08-12 04:00:00|9214.4|9212|9217.7|9216.2|9218.2|9216.3|9213.2|9211.3|1027
1628744400000|2021-08-12 05:00:00|9218.1|9215.7|9215.6|9213.2|9218.1|9215.7|9212.7|9210.6|1334
1628748000000|2021-08-12 06:00:00|9215.7|9213.3|9222.3|9219.9|9222.9|9221.1|9214.3|9212.1|3023
1628751600000|2021-08-12 07:00:00|9222.5|9220.1|9216.1|9213.7|9225.2|9222.8|9213.8|9211.4|4445
1628755200000|2021-08-12 08:00:00|9216.2|9213.8|9216.1|9213.7|9223.5|9221.5|9214.2|9212|3917
1628758800000|2021-08-12 09:00:00|9215.8|9214.3|9219.7|9218.2|9220.7|9218.7|9214.8|9212.5|2847
1628762400000|2021-08-12 10:00:00|9219.6|9218.1|9222.8|9221.3|9227.8|9225.9|9219.4|9217.5|2434
1628766000000|2021-08-12 11:00:00|9222.7|9221.2|9222.2|9220.7|9227.4|9225.9|9220.9|9219.4|2180
1628769600000|2021-08-12 12:00:00|9222.7|9221.2|9224.3|9222.8|9233.6|9231.7|9218.1|9216.4|4542
1628773200000|2021-08-12 13:00:00|9224.8|9223.3|9231.9|9230.4|9236.6|9235|9224.3|9222.4|5275
1628776800000|2021-08-12 14:00:00|9231.3|9229.8|9235.5|9234|9238|9236.4|9226.7|9225.1|3978
1628780400000|2021-08-12 15:00:00|9235.4|9233.9|9231.1|9229.6|9237.4|9235.9|9229.8|9228.1|2839
1628784000000|2021-08-12 16:00:00|9231.3|9229.8|9233.7|9232.2|9233.8|9232.3|9228.6|9227|2140
1628787600000|2021-08-12 17:00:00|9233.6|9232.1|9234.7|9233.2|9237.5|9236|9231.1|9229.6|2471
1628791200000|2021-08-12 18:00:00|9234.8|9233.3|9240|9238.5|9240.8|9239.3|9234.4|9232.9|1936
1628794800000|2021-08-12 19:00:00|9239.9|9238.4|9235.8|9234.3|9240|9238.5|9234.5|9232.7|1786
1628798400000|2021-08-12 20:00:00|9236.7|9234.7|9236.4|9232.1|9237.3|9234.9|9233.2|9230.8|1695
1628802000000|2021-08-12 21:00:00|9237.9|9231.5|9240.6|9230.9|9242.3|9234.1|9233.6|9223|2296
1628805600000|2021-08-12 22:00:00|9240.4|9231.1|9233.4|9231|9241.2|9234.5|9232.9|9223.6|2926
1628809200000|2021-08-12 23:00:00|9233.2|9230.8|9232.6|9230.2|9233.6|9231.5|9231.8|9229.8|758
1628812800000|2021-08-13 00:00:00|9232.5|9230.1|9233.6|9232.1|9236|9234|9231.8|9229.8|1376
1628816400000|2021-08-13 01:00:00|9234|9231.6|9231.1|9229.6|9235|9233.2|9229.6|9227.9|1566
1628820000000|2021-08-13 02:00:00|9231|9229.5|9230.9|9228.5|9232.2|9230.2|9229.4|9227.6|1062
1628823600000|2021-08-13 03:00:00|9231|9228.6|9232.9|9231.4|9234.1|9232|9230.2|9228.2|1009
1628827200000|2021-08-13 04:00:00|9233.3|9230.9|9231.9|9230.4|9234.3|9232.4|9231.8|9229.6|1029
1628830800000|2021-08-13 05:00:00|9232|9230.5|9234.1|9231.7|9234.1|9232.2|9231.8|9229.9|937
1628834400000|2021-08-13 06:00:00|9234.2|9231.8|9237.6|9236.1|9238.7|9236.8|9232.7|9230.7|2318
1628838000000|2021-08-13 07:00:00|9237.7|9236.2|9232.4|9230|9240|9238.5|9229.3|9227.4|3480
1628841600000|2021-08-13 08:00:00|9232.3|9229.9|9226.4|9224.9|9232.7|9231.2|9225.8|9224.1|2586
1628845200000|2021-08-13 09:00:00|9226.2|9224.7|9221.1|9219.6|9228.1|9226.5|9219.9|9218.4|2910
1628848800000|2021-08-13 10:00:00|9221|9219.5|9220|9218.5|9223.7|9221.9|9217.5|9215.7|2271
1628852400000|2021-08-13 11:00:00|9219.9|9218.4|9210.4|9208|9220.3|9218.5|9206.8|9205.3|2953
1628856000000|2021-08-13 12:00:00|9210|9208.5|9200.6|9198.2|9210.5|9208.5|9198.1|9196.2|3367
1628859600000|2021-08-13 13:00:00|9200.8|9198.4|9192.6|9190.2|9202.2|9200.7|9190.4|9188.9|4211
1628863200000|2021-08-13 14:00:00|9192.5|9190.1|9162.8|9161.3|9193.5|9191.1|9160.6|9159.1|6819
1628866800000|2021-08-13 15:00:00|9162.9|9161.4|9162.7|9161.2|9165.3|9163.8|9159.2|9157.7|4034
1628870400000|2021-08-13 16:00:00|9162.6|9161.1|9157.8|9156.3|9162.8|9161.3|9152|9150.1|2892
1628874000000|2021-08-13 17:00:00|9157.7|9156.2|9155.6|9154.1|9159|9157.5|9153|9151.1|2314
1628877600000|2021-08-13 18:00:00|9155.7|9154.2|9153.7|9151.3|9157.9|9156.4|9153.1|9151.1|2118
1628881200000|2021-08-13 19:00:00|9153.8|9151.4|9153.5|9151.1|9156|9154.1|9152.2|9150.2|2049
1628884800000|2021-08-13 20:00:00|9153.6|9151.2|9153.8|9151.4|9160.7|9153.6|9152.3|9144.8|2135
1629057600000|2021-08-15 20:00:00|9160.7|9145.7|9177.2|9156.2|9184.3|9163.3|9160.7|9145.2|57
1629061200000|2021-08-15 21:00:00|9173|9152|9170.1|9154.1|9180.4|9160.8|9158.7|9145.6|1034
1629064800000|2021-08-15 22:00:00|9165.7|9152.4|9156.7|9154.3|9169.3|9156.6|9152|9145|2381
1629068400000|2021-08-15 23:00:00|9156.6|9154.2|9155.7|9153.3|9157.4|9155.4|9154.7|9152.7|1369
1629072000000|2021-08-16 00:00:00|9155.8|9153.4|9154.8|9153.3|9156.7|9154.8|9152.9|9150.5|2383
1629075600000|2021-08-16 01:00:00|9154.7|9153.2|9152.4|9150|9155.8|9154.3|9149.7|9148|1708
1629079200000|2021-08-16 02:00:00|9152.3|9149.9|9154.1|9151.7|9154.2|9152.2|9149.5|9147.5|2158
1629082800000|2021-08-16 03:00:00|9154.2|9151.8|9162.1|9159.7|9164.1|9162.3|9153.6|9151.7|2118
1629086400000|2021-08-16 04:00:00|9162|9159.6|9159.7|9157.3|9162.2|9160.3|9158.9|9157.1|1103
1629090000000|2021-08-16 05:00:00|9159.6|9157.2|9162.1|9159.7|9162.2|9160.4|9159.1|9157.2|1358
1629093600000|2021-08-16 06:00:00|9162|9159.6|9161.9|9160.4|9164.5|9163|9155|9153.1|3027
1629097200000|2021-08-16 07:00:00|9161.8|9160.3|9153.9|9152.4|9162.6|9161.1|9152|9150.3|4522
1629100800000|2021-08-16 08:00:00|9153.7|9152.2|9129.8|9127.4|9154.7|9152.8|9128.6|9126.6|4375
1629104400000|2021-08-16 09:00:00|9129.9|9127.5|9140.9|9138.5|9146.5|9144.6|9128.5|9126.6|3761
1629108000000|2021-08-16 10:00:00|9141|9138.6|9136.3|9134.8|9143.3|9141.3|9134.7|9132.9|3727
1629111600000|2021-08-16 11:00:00|9136.2|9134.7|9144.3|9142.8|9146.1|9144.2|9135.8|9134.3|3749
1629115200000|2021-08-16 12:00:00|9144.2|9142.7|9134.4|9132.9|9144.2|9142.7|9133.6|9132.1|4890
1629118800000|2021-08-16 13:00:00|9134.3|9132.8|9122.9|9121.4|9135.6|9133.8|9114.9|9113.1|6214
1629122400000|2021-08-16 14:00:00|9123|9121.5|9111.7|9110.2|9128.4|9126.9|9111.3|9109.8|5767
1629126000000|2021-08-16 15:00:00|9111.6|9110.1|9124.9|9123.4|9127.6|9126.1|9110|9108.5|4188
1629129600000|2021-08-16 16:00:00|9124.8|9123.3|9125.4|9123.9|9126.2|9124.4|9120.5|9119|2162
1629133200000|2021-08-16 17:00:00|9125.3|9123.8|9123|9121.5|9125.5|9124|9122.4|9120.8|1750
1629136800000|2021-08-16 18:00:00|9123.1|9121.6|9124.3|9122.8|9124.5|9123|9121.9|9120.4|1556
1629140400000|2021-08-16 19:00:00|9124|9122.5|9123.3|9121.8|9124.2|9122.7|9121.6|9119.7|1551
1629144000000|2021-08-16 20:00:00|9123.4|9121.9|9129.1|9119.2|9129.1|9125|9122.6|9119|1434
1629147600000|2021-08-16 21:00:00|9128.4|9119.9|9131.9|9120.1|9142.5|9127.5|9120.1|9105.1|3378
1629151200000|2021-08-16 22:00:00|9133.5|9120.2|9124.6|9122.2|9133.9|9123.6|9124|9116|1728
1629154800000|2021-08-16 23:00:00|9124.9|9122.5|9126.9|9125.4|9127.6|9125.6|9123.2|9121.2|1429
1629158400000|2021-08-17 00:00:00|9126.8|9125.3|9130.8|9129.3|9131.5|9129.6|9126.6|9124.8|2288
1629162000000|2021-08-17 01:00:00|9130.9|9129.4|9129.8|9128.3|9134.9|9132.9|9128.9|9127|2145
1629165600000|2021-08-17 02:00:00|9129.9|9128.4|9132.8|9130.4|9133.8|9131.9|9128.2|9126.3|2272
1629169200000|2021-08-17 03:00:00|9132.9|9130.5|9135.1|9133.6|9136.2|9134.3|9131.6|9129.4|1697
1629172800000|2021-08-17 04:00:00|9135.4|9133|9136.3|9133.9|9137.2|9135.5|9134.9|9132.9|1313
1629176400000|2021-08-17 05:00:00|9136.2|9133.8|9134.4|9132|9136.6|9135.1|9133|9131.1|1478
1629180000000|2021-08-17 06:00:00|9134.5|9132.1|9126.6|9125.1|9134.6|9132.7|9122.6|9120.8|3786
1629183600000|2021-08-17 07:00:00|9126.7|9125.2|9108|9106.5|9126.8|9125.3|9107.3|9105.5|5354
1629187200000|2021-08-17 08:00:00|9107.8|9106.3|9107.9|9105.5|9117.8|9116.3|9101.7|9099.7|4750
1629190800000|2021-08-17 09:00:00|9107.3|9105.8|9114.4|9112|9116.9|9115.2|9106.9|9105.4|3579
1629194400000|2021-08-17 10:00:00|9114.3|9111.9|9113.4|9111.9|9119.2|9117.6|9109|9107.5|2840
1629198000000|2021-08-17 11:00:00|9113.5|9112|9108.4|9106.9|9115.6|9114.1|9102.2|9100.7|3686
1629201600000|2021-08-17 12:00:00|9108.3|9106.8|9123.2|9121.7|9126.9|9125.4|9100.6|9098.7|7229
1629205200000|2021-08-17 13:00:00|9123.6|9122.1|9120.4|9118.9|9127|9125.4|9117.8|9116.3|6758
1629208800000|2021-08-17 14:00:00|9120.3|9118.8|9144|9142.5|9148.1|9146.6|9118.2|9116.7|5998
1629212400000|2021-08-17 15:00:00|9144.4|9142.9|9145.9|9144.4|9149.8|9148.3|9139.9|9138.4|4779
1629216000000|2021-08-17 16:00:00|9146|9144.5|9147.6|9146.1|9148.8|9146.6|9141.2|9139.7|2698
1629219600000|2021-08-17 17:00:00|9147.7|9146.2|9142.4|9140.9|9147.8|9146.3|9139.8|9138.3|2719
1629223200000|2021-08-17 18:00:00|9142.7|9141.2|9148.6|9147.1|9150.2|9148.7|9141.2|9139.7|2583
1629226800000|2021-08-17 19:00:00|9148.7|9147.2|9147.3|9145.8|9152.8|9150.9|9145.2|9143.4|1884
1629230400000|2021-08-17 20:00:00|9147.4|9145.9|9150.3|9144.7|9152.5|9149.4|9147.1|9141.9|1540
1629234000000|2021-08-17 21:00:00|9152.3|9137.3|9155.8|9140.8|9162.4|9147.4|9142|9127|2559
1629237600000|2021-08-17 22:00:00|9155.2|9140.2|9152.8|9150.4|9156.2|9152.1|9147.9|9135.3|2042
1629241200000|2021-08-17 23:00:00|9152.9|9150.5|9150.9|9148.5|9152.9|9150.6|9150.3|9148.3|1116
1629244800000|2021-08-18 00:00:00|9150.8|9148.4|9149.2|9146.8|9151.9|9149.9|9147.8|9145.8|1818
1629248400000|2021-08-18 01:00:00|9149.1|9146.7|9142|9140.5|9149.6|9147.7|9141.2|9139.1|1848
1629252000000|2021-08-18 02:00:00|9142.7|9141.2|9139.4|9137.9|9145.7|9143.7|9139.4|9137.6|2483
1629255600000|2021-08-18 03:00:00|9139.5|9138|9142.6|9140.2|9142.7|9140.8|9136.8|9134.8|1972
1629259200000|2021-08-18 04:00:00|9142.5|9140.1|9143.5|9141.1|9145.8|9143.9|9141.2|9139.2|1432
1629262800000|2021-08-18 05:00:00|9143.4|9141.9|9143.3|9140.9|9146.7|9144.9|9142.4|9140.6|1469
1629266400000|2021-08-18 06:00:00|9143.4|9141|9142.3|9140.8|9145.1|9143.2|9137.5|9135.7|2993
1629270000000|2021-08-18 07:00:00|9142.4|9140.9|9135.3|9133.8|9142.4|9140.9|9127.9|9126.4|4113
1629273600000|2021-08-18 08:00:00|9135.1|9133.6|9133.3|9131.8|9146|9144.2|9131.6|9129.8|4393
1629277200000|2021-08-18 09:00:00|9133.2|9131.7|9140.1|9137.7|9140.1|9138.3|9130.4|9128.5|3293
1629280800000|2021-08-18 10:00:00|9139.6|9138.1|9156.6|9154.2|9156.7|9154.3|9136.2|9134.4|3348
1629284400000|2021-08-18 11:00:00|9156.7|9154.3|9150.4|9148.9|9164.6|9163.1|9148.7|9147.2|3937
1629288000000|2021-08-18 12:00:00|9150.3|9148.8|9157.3|9155.8|9160|9158.3|9146.5|9145|4502
1629291600000|2021-08-18 13:00:00|9157.2|9155.7|9160.4|9158.9|9166|9164.5|9153.8|9152.3|4660
1629295200000|2021-08-18 14:00:00|9160.3|9158.8|9177.5|9176|9181.3|9179.7|9160.2|9158.7|5828
1629298800000|2021-08-18 15:00:00|9177.6|9176.1|9180.6|9179.1|9197.9|9195.5|9177.3|9175.6|4929
1629302400000|2021-08-18 16:00:00|9180.5|9179|9182|9180.5|9187|9185.5|9177.5|9175.7|2859
1629306000000|2021-08-18 17:00:00|9181.9|9180.4|9181.5|9179.1|9183.4|9181.6|9178.7|9176.3|3050
1629309600000|2021-08-18 18:00:00|9181.3|9178.9|9166.5|9165|9182.5|9179.9|9150.3|9148|9403
1629313200000|2021-08-18 19:00:00|9166.6|9165.1|9164.3|9161.9|9171.4|9169.5|9163.7|9161.8|4217
1629316800000|2021-08-18 20:00:00|9164.4|9162|9172.7|9169|9172.7|9169.7|9163|9161|2661
1629320400000|2021-08-18 21:00:00|9171.7|9168.8|9177.8|9162.8|9187.1|9172.1|9160.5|9145.5|3801
1629324000000|2021-08-18 22:00:00|9176.9|9161.9|9169.7|9167.3|9179.1|9168.2|9167.5|9160.4|1959
1629327600000|2021-08-18 23:00:00|9168.7|9167.2|9176.9|9175.4|9177.3|9175.4|9168.3|9166.3|1512
1629331200000|2021-08-19 00:00:00|9176.8|9175.3|9188.3|9186.8|9192.5|9190.1|9176.4|9174.3|2950
1629334800000|2021-08-19 01:00:00|9188.4|9186.9|9194.7|9192.3|9195|9193|9187.3|9185.4|2546
1629338400000|2021-08-19 02:00:00|9194.6|9192.2|9198.8|9196.4|9204.4|9202|9191.9|9189.9|2920
1629342000000|2021-08-19 03:00:00|9198.4|9196.9|9199.3|9197.8|9208.5|9206.1|9198.4|9196.7|2586
1629345600000|2021-08-19 04:00:00|9199.4|9197.9|9199|9196.6|9202.6|9200.6|9197.4|9195.4|2030
1629349200000|2021-08-19 05:00:00|9199.1|9196.7|9196.1|9193.7|9201.1|9199.2|9193.4|9191.5|2850
1629352800000|2021-08-19 06:00:00|9196.2|9193.8|9178.3|9175.9|9196.7|9195.2|9176.9|9175|5484
1629356400000|2021-08-19 07:00:00|9178.2|9175.8|9166.5|9165|9180.6|9178.6|9164.9|9163|6399
1629360000000|2021-08-19 08:00:00|9166.4|9164.9|9162.2|9160.7|9169.4|9167.5|9146.3|9144.3|5662
1629363600000|2021-08-19 09:00:00|9162.3|9160.8|9158.7|9157.2|9166.1|9164.5|9156.9|9155.4|5260
1629367200000|2021-08-19 10:00:00|9158.8|9157.3|9175.4|9173|9175.5|9173.8|9157.4|9155.9|4279
1629370800000|2021-08-19 11:00:00|9174.9|9173.4|9168.5|9167|9177.8|9176.2|9164.9|9163.4|4659
1629374400000|2021-08-19 12:00:00|9168.6|9167.1|9170.8|9169.3|9175.8|9173.9|9163.4|9161.9|5551
1629378000000|2021-08-19 13:00:00|9170.7|9169.2|9171.5|9169.1|9183.3|9181.3|9168|9166.5|6605
1629381600000|2021-08-19 14:00:00|9171.4|9169|9181.2|9179.7|9184.9|9183.3|9169.1|9167.2|7208
1629385200000|2021-08-19 15:00:00|9181.3|9179.8|9174.7|9173.2|9188.1|9186.1|9173.8|9172.3|5010
1629388800000|2021-08-19 16:00:00|9174.6|9173.1|9174.6|9173.1|9180.1|9178.6|9173.7|9171.9|3024
1629392400000|2021-08-19 17:00:00|9174.7|9173.2|9182|9180.5|9183.6|9182.1|9174.4|9172.9|3084
1629396000000|2021-08-19 18:00:00|9181.7|9180.2|9187.1|9185.6|9188.5|9186.3|9180.7|9178.8|3259
1629399600000|2021-08-19 19:00:00|9187.2|9185.7|9191|9188.6|9192.2|9190.2|9183.9|9181.9|2685
1629403200000|2021-08-19 20:00:00|9191.2|9188.8|9190.5|9183.5|9192.6|9189.3|9187.6|9180.5|2572
1629406800000|2021-08-19 21:00:00|9193.6|9179|9193.9|9178.9|9197.4|9182.4|9183.3|9168.3|2175
1629410400000|2021-08-19 22:00:00|9192.4|9177.4|9189.5|9187.1|9195.9|9187.7|9187.5|9176.3|1589
1629414000000|2021-08-19 23:00:00|9189.7|9187.3|9190.7|9188.3|9191.3|9189|9189.5|9187.1|1382
1629417600000|2021-08-20 00:00:00|9190.8|9188.4|9181.4|9179|9190.9|9188.7|9180.5|9178.1|2002
1629421200000|2021-08-20 01:00:00|9181.2|9178.8|9179.4|9177|9181.8|9179.7|9173.3|9171|2488
1629424800000|2021-08-20 02:00:00|9179.3|9176.9|9178.3|9175.9|9180.1|9177.9|9176.9|9174.8|1875
1629428400000|2021-08-20 03:00:00|9178.4|9176|9166.6|9164.2|9178.5|9176.5|9162.2|9159.8|2053
1629432000000|2021-08-20 04:00:00|9166.5|9164.1|9166.6|9164.2|9167.6|9165.2|9164.2|9162.2|1257
1629435600000|2021-08-20 05:00:00|9166.7|9164.3|9162.5|9160.1|9167.3|9165|9160.5|9158.1|2225
1629439200000|2021-08-20 06:00:00|9162.7|9160.3|9164.8|9162.4|9169.8|9167.6|9162.3|9159.9|3484
1629442800000|2021-08-20 07:00:00|9164.4|9162.9|9165.5|9163.1|9170.9|9169|9159.6|9157.8|5706
1629446400000|2021-08-20 08:00:00|9165.4|9163|9180.2|9177.8|9185.9|9183.6|9161.1|9158.9|4236
1629450000000|2021-08-20 09:00:00|9180.3|9177.9|9175.8|9173.4|9187.3|9184.9|9175.2|9173.2|3382
1629453600000|2021-08-20 10:00:00|9175.7|9173.3|9168.6|9166.2|9178.8|9176.9|9164.1|9161.7|2794
1629457200000|2021-08-20 11:00:00|9168.8|9166.4|9180.7|9179.2|9183.4|9181.5|9167.7|9165.8|3551
1629460800000|2021-08-20 12:00:00|9180.8|9179.3|9184.9|9182.5|9188|9185.8|9175.4|9173.6|3977
1629464400000|2021-08-20 13:00:00|9185|9182.6|9173.7|9172.2|9186.3|9184.4|9164.6|9162.7|6660
1629468000000|2021-08-20 14:00:00|9174.3|9171.9|9181.3|9179.8|9181.8|9180.2|9172.1|9170.2|5926
1629471600000|2021-08-20 15:00:00|9181.4|9179.9|9177.7|9176.2|9184.3|9182.4|9177.6|9175.6|3939
1629475200000|2021-08-20 16:00:00|9177.8|9176.3|9168.6|9167.1|9179.4|9177.4|9167.5|9165.6|3486
1629478800000|2021-08-20 17:00:00|9168.4|9166.9|9177.5|9176|9178.5|9176.7|9168.4|9166.7|2279
1629482400000|2021-08-20 18:00:00|9177.3|9175.8|9177|9175.5|9181.1|9179.2|9175|9173.2|1846
1629486000000|2021-08-20 19:00:00|9176.9|9175.4|9168.9|9166.5|9177.6|9175.7|9168.1|9166.2|1878
1629489600000|2021-08-20 20:00:00|9169|9166.6|9170.6|9168.2|9173.7|9170.2|9166.3|9164.2|2361
1629662400000|2021-08-22 20:00:00|9171.2|9150.2|9171.8|9151.9|9176.5|9159|9161.5|9140.5|182
1629666000000|2021-08-22 21:00:00|9175.1|9158.3|9175|9160|9183.1|9166.9|9169.2|9153.5|1149
1629669600000|2021-08-22 22:00:00|9175.1|9160.1|9177.6|9175.2|9180|9175.6|9171.6|9158.8|3882
1629673200000|2021-08-22 23:00:00|9177.5|9175.1|9173.8|9171.4|9179|9176.6|9173.7|9171.3|1118
1629676800000|2021-08-23 00:00:00|9173.9|9171.5|9174|9171.6|9174.9|9172.8|9170.9|9168.8|1807
1629680400000|2021-08-23 01:00:00|9173.9|9171.5|9160.3|9157.9|9175.6|9173.2|9159.7|9157.4|2669
1629684000000|2021-08-23 02:00:00|9160.4|9158|9160.5|9158.1|9162.4|9160.3|9158.6|9156.3|1835
1629687600000|2021-08-23 03:00:00|9160.4|9158|9162.5|9161|9163.2|9161.2|9159.3|9157.3|2285
1629691200000|2021-08-23 04:00:00|9162.6|9161.1|9165.4|9163|9166.7|9164.7|9162.4|9160.2|1879
1629694800000|2021-08-23 05:00:00|9165.5|9163.1|9168.3|9165.9|9169.1|9166.7|9164|9161.7|1793
1629698400000|2021-08-23 06:00:00|9168.4|9166|9165.5|9163.1|9170.9|9168.6|9164.6|9162.2|3100
1629702000000|2021-08-23 07:00:00|9165.4|9163|9146.7|9144.3|9167.7|9166.1|9141.1|9139|4790
1629705600000|2021-08-23 08:00:00|9146.6|9144.2|9142.2|9139.8|9155.7|9153.8|9141.2|9139.3|4525
1629709200000|2021-08-23 09:00:00|9142.1|9139.7|9169.2|9166.8|9171.8|9169.4|9140.9|9139.1|3939
1629712800000|2021-08-23 10:00:00|9169.3|9166.9|9164.2|9162.7|9179.4|9177|9164.1|9162.2|3668
1629716400000|2021-08-23 11:00:00|9164.1|9162.6|9171.6|9169.2|9171.7|9169.3|9162.3|9160|3438
1629720000000|2021-08-23 12:00:00|9171.7|9169.3|9163.6|9162.1|9177.4|9175.4|9160.8|9159.2|4929
1629723600000|2021-08-23 13:00:00|9163.4|9161.9|9148.7|9146.3|9163.9|9162.1|9139.3|9137|7075
1629727200000|2021-08-23 14:00:00|9148.8|9146.4|9133.4|9131|9152.1|9149.7|9128.3|9125.9|6813
1629730800000|2021-08-23 15:00:00|9133.5|9131.1|9138.7|9137.2|9141.7|9140.1|9131.6|9129.6|4065
1629734400000|2021-08-23 16:00:00|9138.8|9137.3|9132.4|9130.9|9139.4|9137.7|9131.5|9130|2660
1629738000000|2021-08-23 17:00:00|9132.5|9131|9128.1|9126.6|9132.8|9131.2|9126.9|9124.9|2059
1629741600000|2021-08-23 18:00:00|9128.2|9126.7|9125.7|9124.2|9129.1|9127.2|9123.5|9122|1667
1629745200000|2021-08-23 19:00:00|9125.6|9124.1|9125.7|9123.3|9126.6|9124.7|9123.3|9121.3|2391
1629748800000|2021-08-23 20:00:00|9125.6|9123.2|9125.2|9122.8|9128.5|9126.1|9123.8|9121.8|2112
1629752400000|2021-08-23 21:00:00|9124.8|9122.4|9127.8|9120.1|9152.9|9137.9|9124.8|9118.2|2723
1629756000000|2021-08-23 22:00:00|9127.7|9120.2|9123.9|9121.5|9131.4|9123.6|9123|9116.5|1599
1629759600000|2021-08-23 23:00:00|9123.8|9121.4|9124.9|9122.5|9125.3|9123.3|9123.2|9121.2|857
1629763200000|2021-08-24 00:00:00|9125.2|9122.8|9130.9|9129.4|9132.8|9130.8|9122.7|9121.1|1758
1629766800000|2021-08-24 01:00:00|9131|9129.5|9132.8|9130.4|9132.9|9130.8|9128.5|9126.4|1599
1629770400000|2021-08-24 02:00:00|9132.9|9130.5|9130.7|9128.3|9135.4|9133.5|9130.2|9128.2|1340
1629774000000|2021-08-24 03:00:00|9130.8|9128.4|9132.8|9130.4|9133.1|9131|9129.7|9127.7|1267
1629777600000|2021-08-24 04:00:00|9132.9|9130.5|9132.8|9130.4|9134.6|9132.7|9132.1|9130.1|943
1629781200000|2021-08-24 05:00:00|9132.7|9130.3|9133.9|9131.5|9133.9|9131.8|9127|9125.1|2154
1629784800000|2021-08-24 06:00:00|9133.8|9131.4|9135.5|9134|9138|9136|9127.3|9125.3|3169
1629788400000|2021-08-24 07:00:00|9135.6|9134.1|9127|9124.6|9136|9134.1|9125.4|9123.3|4170
1629792000000|2021-08-24 08:00:00|9126.6|9125.1|9132.5|9130.1|9134.5|9132.3|9122.9|9121.1|3769
1629795600000|2021-08-24 09:00:00|9132.6|9130.2|9129.1|9126.7|9132.7|9130.3|9118.9|9116.5|3480
1629799200000|2021-08-24 10:00:00|9128.9|9126.5|9134.4|9132.9|9137.2|9135.1|9124.3|9122.3|3283
1629802800000|2021-08-24 11:00:00|9134.5|9133|9127.3|9124.9|9136.5|9134.5|9121.2|9119.4|3153
1629806400000|2021-08-24 12:00:00|9127.2|9124.8|9114.7|9113.2|9128.3|9126.5|9111.8|9109.4|4897
1629810000000|2021-08-24 13:00:00|9114.6|9113.1|9127.1|9124.7|9133.9|9131.5|9111.6|9109.9|6762
1629813600000|2021-08-24 14:00:00|9127.2|9124.8|9119.1|9117.6|9129.8|9127.5|9113|9110.6|6283
1629817200000|2021-08-24 15:00:00|9119.4|9117.9|9131.2|9129.7|9134.5|9132.5|9117.4|9115.9|4297
1629820800000|2021-08-24 16:00:00|9131.7|9129.3|9129.9|9128.4|9134.1|9132.3|9129.6|9127.8|2545
1629824400000|2021-08-24 17:00:00|9129.8|9128.3|9139.3|9136.9|9140.4|9138.2|9127.7|9125.3|2614
1629828000000|2021-08-24 18:00:00|9138.8|9137.3|9128.2|9126.7|9139.5|9137.4|9127.2|9125.5|2329
1629831600000|2021-08-24 19:00:00|9128.6|9126.2|9129.5|9127.1|9130.6|9128.5|9127.3|9125.2|1839
1629835200000|2021-08-24 20:00:00|9129.4|9127|9131.4|9124.2|9132.1|9128.5|9128.6|9123.4|1539
1629838800000|2021-08-24 21:00:00|9131.3|9124.3|9131.2|9120.7|9138.8|9126.4|9126|9112.1|1999
1629842400000|2021-08-24 22:00:00|9130.7|9121.3|9130|9127.6|9131.4|9127.9|9127.6|9121.1|2142
1629846000000|2021-08-24 23:00:00|9129.7|9127.3|9133.5|9131.1|9134.3|9131.9|9128.7|9126.3|1317
1629849600000|2021-08-25 00:00:00|9133.4|9131|9147.4|9145|9148.6|9146.2|9131.2|9129.2|2262
1629853200000|2021-08-25 01:00:00|9147.5|9145.1|9151|9148.6|9151.3|9149.2|9143.6|9141.7|1910
1629856800000|2021-08-25 02:00:00|9151.1|9148.7|9149.4|9147.9|9154.6|9152.7|9147.9|9146.1|1769
1629860400000|2021-08-25 03:00:00|9149.5|9148|9147.6|9145.2|9153.2|9150.8|9146|9144.1|1302
1629864000000|2021-08-25 04:00:00|9147.1|9145.6|9146.2|9144.7|9150.1|9148|9146.1|9144.1|1146
1629867600000|2021-08-25 05:00:00|9146.1|9144.6|9142.5|9140.1|9147|9145|9140.9|9138.9|1695
1629871200000|2021-08-25 06:00:00|9142.4|9140|9148.9|9146.5|9149.3|9147.2|9138.7|9137.2|2652
1629874800000|2021-08-25 07:00:00|9148.5|9147|9142|9139.6|9152.7|9150.3|9135.3|9133.3|3918
1629878400000|2021-08-25 08:00:00|9142.1|9139.7|9131.3|9128.9|9145|9142.8|9126.3|9123.9|4742
1629882000000|2021-08-25 09:00:00|9131.2|9128.8|9136.1|9133.7|9137.5|9135.3|9129|9126.8|3675
1629885600000|2021-08-25 10:00:00|9135.5|9134|9137.2|9135.7|9140.7|9138.4|9130.7|9128.6|2978
1629889200000|2021-08-25 11:00:00|9137.6|9135.2|9146|9143.6|9150.6|9148.6|9137.3|9135.2|3437
1629892800000|2021-08-25 12:00:00|9145.9|9143.5|9150.7|9148.3|9159.4|9157|9144.3|9142.3|4790
1629896400000|2021-08-25 13:00:00|9151.1|9148.7|9140.7|9138.3|9153.2|9151.3|9134.5|9132.2|7022
1629900000000|2021-08-25 14:00:00|9140.8|9138.4|9148.4|9146|9149.3|9146.9|9131.8|9130.1|7535
1629903600000|2021-08-25 15:00:00|9147.6|9146.1|9138.8|9136.4|9150.6|9148.7|9135.3|9133.2|5501
1629907200000|2021-08-25 16:00:00|9138.7|9136.3|9138.5|9136.1|9139.8|9137.5|9132|9129.8|3424
1629910800000|2021-08-25 17:00:00|9138|9136.5|9141.5|9139.1|9147|9145|9136.5|9134.7|3339
1629914400000|2021-08-25 18:00:00|9141.6|9139.2|9137.6|9136.1|9141.9|9139.9|9130.7|9128.7|3501
1629918000000|2021-08-25 19:00:00|9138|9135.6|9137.1|9134.7|9142|9140|9136.2|9134.1|2719
1629921600000|2021-08-25 20:00:00|9137.4|9135|9141.8|9134.6|9145.7|9137.2|9136.9|9133.4|1883
1629925200000|2021-08-25 21:00:00|9141.7|9134.7|9138.2|9123.2|9150.5|9136.8|9131.6|9116.6|3398
1629928800000|2021-08-25 22:00:00|9138.3|9123.3|9139.7|9137.3|9144.6|9137.9|9137.5|9123.3|2326
1629932400000|2021-08-25 23:00:00|9139.9|9137.5|9138.3|9135.9|9140.5|9138.6|9137.9|9135.8|1043
1629936000000|2021-08-26 00:00:00|9138.2|9136.7|9142.1|9140.6|9143.2|9140.8|9136.4|9134|1955
1629939600000|2021-08-26 01:00:00|9142|9140.5|9142.7|9140.3|9146.2|9144.3|9140.1|9138.1|2399
1629943200000|2021-08-26 02:00:00|9142.8|9140.4|9145.3|9142.9|9146.3|9144.3|9142.1|9140.1|2605
1629946800000|2021-08-26 03:00:00|9145.2|9142.8|9146.8|9144.4|9148.6|9146.4|9144.6|9142.5|2506
1629950400000|2021-08-26 04:00:00|9146.7|9144.3|9148.4|9146|9149.3|9147.2|9145.6|9143.6|2224
1629954000000|2021-08-26 05:00:00|9148|9145.6|9145.7|9143.3|9149|9147.1|9142.5|9140.1|1913
1629957600000|2021-08-26 06:00:00|9145.8|9143.4|9165.3|9163.8|9165.7|9163.8|9143.8|9141.9|3152
1629961200000|2021-08-26 07:00:00|9166|9163.6|9159|9157.5|9169.8|9167.4|9157|9154.7|6096
1629964800000|2021-08-26 08:00:00|9159.1|9157.6|9174.4|9172|9177.9|9175.8|9159|9157.5|4874
1629968400000|2021-08-26 09:00:00|9174.5|9172.1|9163.4|9161|9176.6|9174.6|9159.2|9157.3|3879
1629972000000|2021-08-26 10:00:00|9163.3|9160.9|9157.3|9155.8|9165.2|9163.7|9154.1|9152.6|3148
1629975600000|2021-08-26 11:00:00|9157.8|9156.3|9169.3|9166.9|9171.5|9169.3|9156.3|9154.1|4004
1629979200000|2021-08-26 12:00:00|9168.7|9167.2|9175.7|9173.3|9180.2|9177.8|9160.6|9158.2|7257
1629982800000|2021-08-26 13:00:00|9175.5|9173.1|9187.2|9184.8|9193.6|9191.5|9170.7|9168.3|8439
1629986400000|2021-08-26 14:00:00|9187.6|9185.2|9183.6|9181.2|9192.8|9190.6|9170.6|9168.5|8174
1629990000000|2021-08-26 15:00:00|9183.7|9181.3|9174.6|9172.2|9184.3|9182.3|9171.3|9169.2|5354
1629993600000|2021-08-26 16:00:00|9174.1|9172.6|9188|9185.6|9188.1|9186.1|9174.1|9172.1|3232
1629997200000|2021-08-26 17:00:00|9187.9|9185.5|9183.7|9181.3|9191.9|9189.8|9181.3|9179.6|4133
1630000800000|2021-08-26 18:00:00|9183.8|9181.4|9182.2|9180.7|9186.7|9184.7|9180.5|9178.9|2654
1630004400000|2021-08-26 19:00:00|9182.1|9180.6|9180.9|9179.4|9183.6|9181.7|9180.7|9178.7|2256
1630008000000|2021-08-26 20:00:00|9181.1|9179.6|9180.2|9177|9182.7|9180.7|9179.8|9176.4|1514
1630011600000|2021-08-26 21:00:00|9178.9|9175.9|9185.3|9170.3|9197|9182|9178|9167.3|2562
1630015200000|2021-08-26 22:00:00|9185.7|9170.7|9179.9|9177.5|9191.9|9178.1|9178.2|9168.6|2984
1630018800000|2021-08-26 23:00:00|9179.4|9177|9181.4|9179|9181.7|9179.3|9177.1|9175|1180
1630022400000|2021-08-27 00:00:00|9181.3|9178.9|9182.8|9180.4|9188.5|9182.8|9179.8|9176.1|2599
1630026000000|2021-08-27 01:00:00|9182.9|9180.5|9178.4|9176|9183.5|9181.6|9177.2|9175.3|1952
1630029600000|2021-08-27 02:00:00|9178.3|9175.9|9173.4|9171|9178.4|9176|9170.5|9168.3|1684
1630033200000|2021-08-27 03:00:00|9173.5|9171.1|9170.6|9168.2|9174.9|9172.5|9170.1|9168.2|1811
1630036800000|2021-08-27 04:00:00|9170.7|9168.3|9164|9161.6|9172.4|9170|9163.3|9161.6|1743
1630040400000|2021-08-27 05:00:00|9164.1|9161.7|9167.3|9164.9|9167.7|9165.6|9162.8|9160.8|2173
1630044000000|2021-08-27 06:00:00|9167|9164.6|9165.6|9164.1|9169.2|9167.2|9161.4|9159.3|2545
1630047600000|2021-08-27 07:00:00|9165.5|9164|9170|9167.6|9172.3|9169.9|9157.6|9155.5|3936
1630051200000|2021-08-27 08:00:00|9169.9|9167.5|9185.3|9182.9|9185.6|9183.2|9168.4|9166.5|3822
1630054800000|2021-08-27 09:00:00|9185.4|9183|9174.3|9171.9|9185.4|9183|9174.2|9171.8|2743
1630058400000|2021-08-27 10:00:00|9174.5|9172.1|9178.3|9176.8|9180.6|9178.4|9173.6|9171.2|2921
1630062000000|2021-08-27 11:00:00|9178.4|9176.9|9177.6|9175.2|9183.3|9181.2|9172.8|9170.6|3169
1630065600000|2021-08-27 12:00:00|9177.1|9175.6|9183.3|9180.9|9184|9182.1|9173.7|9171.5|4632
1630069200000|2021-08-27 13:00:00|9183.4|9181|9166.6|9163.4|9201|9199|9159.1|9156.7|8259
1630072800000|2021-08-27 14:00:00|9166.4|9163.9|9136|9134.5|9184.8|9179.2|9131.6|9129.3|12983
1630076400000|2021-08-27 15:00:00|9136.7|9134.3|9122.5|9120.1|9137.3|9134.9|9119.1|9117|6244
1630080000000|2021-08-27 16:00:00|9122|9120.5|9108.2|9106.7|9123.6|9121.5|9107|9105.5|4595
1630083600000|2021-08-27 17:00:00|9108.1|9106.6|9116.1|9113.7|9117|9115|9107.8|9105.9|3287
1630087200000|2021-08-27 18:00:00|9116.2|9113.8|9114.9|9113.4|9119.3|9117.3|9114.3|9112.4|2426
1630090800000|2021-08-27 19:00:00|9115|9113.5|9113.5|9111.1|9117.6|9115.5|9110.5|9108.5|2137
1630094400000|2021-08-27 20:00:00|9113.4|9111|9113.1|9110.7|9116.8|9112.1|9108.9|9106.5|2342
1630267200000|2021-08-29 20:00:00|9119.5|9108.5|9122.7|9101.7|9133.6|9112.6|9119.5|9100.1|757
1630270800000|2021-08-29 21:00:00|9123.6|9102.6|9125.6|9109.6|9131.4|9110.4|9116.3|9100.3|982
1630274400000|2021-08-29 22:00:00|9125.4|9109.4|9114.4|9111.2|9125.4|9113.1|9110.5|9104.2|3666
1630278000000|2021-08-29 23:00:00|9114.5|9110.8|9115.7|9113.3|9117|9114.4|9113.9|9110.8|2195
1630281600000|2021-08-30 00:00:00|9115.3|9112.6|9107.6|9105.2|9117.5|9115.1|9106.7|9104.8|2370
1630285200000|2021-08-30 01:00:00|9108|9105.6|9106.5|9104.1|9108.5|9106.2|9105.8|9103.7|1553
1630288800000|2021-08-30 02:00:00|9106.6|9104.2|9106.7|9104.3|9107|9104.8|9102.5|9100.1|1471
1630292400000|2021-08-30 03:00:00|9106.6|9104.2|9110.9|9108.5|9111.6|9109.3|9106.1|9103.8|1887
1630296000000|2021-08-30 04:00:00|9111|9108.6|9111.8|9109.4|9112|9109.8|9108.3|9106.4|1376
1630299600000|2021-08-30 05:00:00|9111.9|9109.5|9115.8|9113.4|9116.1|9113.8|9109.3|9107.1|1594
1630303200000|2021-08-30 06:00:00|9115.9|9113.5|9119.1|9116.7|9126.1|9123.7|9112.8|9110.4|3150
1630306800000|2021-08-30 07:00:00|9118.8|9116.4|9136.5|9134.1|9138.9|9136.5|9114.7|9112.3|3513
1630310400000|2021-08-30 08:00:00|9136.6|9134.2|9158.3|9155.9|9158.9|9156.9|9136.5|9134.1|4406
1630314000000|2021-08-30 09:00:00|9158.2|9155.8|9148|9145.6|9159.7|9157.3|9146.2|9143.8|3085
1630317600000|2021-08-30 10:00:00|9148.1|9145.7|9148.9|9146.5|9153.4|9151|9146.4|9144|2938
1630321200000|2021-08-30 11:00:00|9148.5|9147|9150.2|9147.8|9156.4|9154|9145.8|9143.4|3019
1630324800000|2021-08-30 12:00:00|9150.3|9147.9|9161.3|9158.9|9162.9|9161|9148.6|9146.8|3729
1630328400000|2021-08-30 13:00:00|9160.9|9159.4|9169.3|9166.9|9171.3|9168.9|9153.6|9151.2|5636
1630332000000|2021-08-30 14:00:00|9169.2|9166.8|9161.3|9158.9|9186.5|9184.6|9156.8|9154.4|6086
1630335600000|2021-08-30 15:00:00|9161.2|9158.8|9173|9170.6|9173.8|9171.9|9155.2|9153.1|4208
1630339200000|2021-08-30 16:00:00|9172.9|9170.5|9166.3|9164.8|9174.5|9172.1|9165.7|9163.9|2333
1630342800000|2021-08-30 17:00:00|9166.2|9164.7|9167.2|9164.8|9170.2|9168.2|9165.3|9163.4|1966
1630346400000|2021-08-30 18:00:00|9167.3|9164.9|9167.5|9165.1|9169.3|9167.6|9164.1|9162|2065
1630350000000|2021-08-30 19:00:00|9167.4|9165|9169.7|9167.3|9172.1|9170.2|9165.3|9163.3|1815
1630353600000|2021-08-30 20:00:00|9169.8|9167.4|9174.2|9167.1|9176.3|9173.9|9167.2|9164.9|1511
1630357200000|2021-08-30 21:00:00|9174.3|9167.6|9175.4|9160.4|9179.2|9167.6|9164.3|9149.3|3221
1630360800000|2021-08-30 22:00:00|9176.8|9161.8|9174.3|9171.9|9177.2|9172.1|9170.5|9158.3|2080
1630364400000|2021-08-30 23:00:00|9174.2|9171.8|9173.5|9171.1|9174.8|9172.4|9171.9|9169.5|835
1630368000000|2021-08-31 00:00:00|9173.6|9171.2|9168.8|9166.4|9174.9|9172.5|9165.4|9163|2390
1630371600000|2021-08-31 01:00:00|9168.9|9166.5|9166.6|9164.2|9172.3|9169.9|9164.7|9162.8|2131
1630375200000|2021-08-31 02:00:00|9166.7|9164.3|9162.9|9160.5|9167.3|9165.4|9162.1|9160.1|1741
1630378800000|2021-08-31 03:00:00|9162.8|9160.4|9155.4|9153.9|9164|9161.6|9154.5|9152.8|1812
1630382400000|2021-08-31 04:00:00|9155.9|9153.5|9156|9153.6|9156.9|9154.9|9152.3|9150.3|1663
1630386000000|2021-08-31 05:00:00|9155.9|9153.5|9147.7|9145.3|9156.4|9154.4|9146.3|9144.1|2380
1630389600000|2021-08-31 06:00:00|9147.6|9145.2|9156.7|9155.2|9158.8|9156.8|9144.7|9142.6|3563
1630393200000|2021-08-31 07:00:00|9156.8|9155.3|9154.7|9152.3|9160.7|9158.6|9150.6|9148.6|4249
1630396800000|2021-08-31 08:00:00|9154.8|9152.4|9144|9141.6|9155.8|9153.6|9142.5|9140.2|3943
1630400400000|2021-08-31 09:00:00|9143.7|9141.3|9139.3|9136.9|9144.4|9142|9136.2|9134.3|4500
1630404000000|2021-08-31 10:00:00|9139.4|9137|9139.3|9136.9|9143.6|9141.2|9130.1|9128.4|4249
1630407600000|2021-08-31 11:00:00|9139.4|9137|9130.1|9127.7|9139.9|9137.6|9127.1|9125.1|4419
1630411200000|2021-08-31 12:00:00|9130.2|9127.8|9123.5|9121.1|9132|9130|9115.1|9113.1|5480
1630414800000|2021-08-31 13:00:00|9123.7|9121.3|9127.5|9125.1|9133.9|9131.5|9118.5|9116.1|7673
1630418400000|2021-08-31 14:00:00|9127.2|9124.8|9162.2|9159.8|9166.2|9163.8|9117.9|9115.9|8798
1630422000000|2021-08-31 15:00:00|9162.3|9159.9|9162.7|9160.3|9174.5|9172.3|9157.5|9155.1|7576
1630425600000|2021-08-31 16:00:00|9162.5|9160.1|9159.7|9158.2|9164.4|9162.1|9155.4|9153.5|3480
1630429200000|2021-08-31 17:00:00|9159.6|9158.1|9156.1|9153.7|9163.8|9161.8|9155|9152.6|2927
1630432800000|2021-08-31 18:00:00|9156|9153.6|9149.9|9147.5|9156.2|9154|9149.2|9147.1|2780
1630436400000|2021-08-31 19:00:00|9149.2|9147.7|9158|9155.6|9159.2|9157|9149.2|9147.7|2785
1630440000000|2021-08-31 20:00:00|9158.1|9155.7|9152.9|9149.8|9160.5|9158.1|9152.5|9149.7|2062
1630443600000|2021-08-31 21:00:00|9153|9149.9|9156.5|9145.7|9163.3|9149.9|9151.5|9142.9|1666
1630447200000|2021-08-31 22:00:00|9156.7|9145.2|9153.5|9151.1|9162.5|9151.6|9151.4|9143.5|2209
1630450800000|2021-08-31 23:00:00|9153.4|9151|9155|9152.6|9155.9|9153.5|9152.8|9150.5|1135
1630454400000|2021-09-01 00:00:00|9155.1|9152.7|9165.8|9163.4|9166|9163.9|9154.8|9152.4|2569
1630458000000|2021-09-01 01:00:00|9165.7|9163.3|9171.7|9169.3|9172.6|9170.6|9165.4|9163|3371
1630461600000|2021-09-01 02:00:00|9171.8|9169.4|9176.4|9174.9|9178|9175.6|9169.5|9167.6|2621
1630465200000|2021-09-01 03:00:00|9176.5|9175|9181|9178.6|9181.3|9179.4|9176.4|9174.2|2070
1630468800000|2021-09-01 04:00:00|9181.1|9178.7|9184.2|9181.8|9184.5|9182.1|9180.6|9178.4|1564
1630472400000|2021-09-01 05:00:00|9184.1|9181.7|9184.2|9181.8|9189.8|9187.5|9183|9180.8|2691
1630476000000|2021-09-01 06:00:00|9184.3|9181.9|9183.7|9181.3|9190.6|9188.8|9181.5|9179.2|4184
1630479600000|2021-09-01 07:00:00|9183.8|9181.4|9178.5|9176.1|9188.6|9186.2|9173|9171.1|4960
1630483200000|2021-09-01 08:00:00|9178.4|9176|9175.9|9173.5|9182.7|9180.3|9171.3|9169.8|4116
1630486800000|2021-09-01 09:00:00|9176|9173.6|9168.1|9165.7|9181.3|9179.2|9166.7|9164.3|3590
1630490400000|2021-09-01 10:00:00|9167.9|9165.5|9166|9163.6|9170.1|9167.7|9163.5|9161.2|3127
1630494000000|2021-09-01 11:00:00|9165.9|9163.5|9174.8|9172.4|9177.8|9175.4|9165.1|9163.1|3704
1630497600000|2021-09-01 12:00:00|9174.6|9172.2|9150.9|9149.4|9179.2|9176.8|9150.9|9148.9|7165
1630501200000|2021-09-01 13:00:00|9150.8|9149.3|9149.6|9147.2|9161.1|9159.1|9146.7|9144.6|6181
1630504800000|2021-09-01 14:00:00|9149.7|9147.3|9143.1|9141.6|9165.3|9163.1|9140.1|9138.2|7482
1630508400000|2021-09-01 15:00:00|9143.2|9141.7|9146.7|9144.3|9155.2|9153.3|9140.9|9138.8|4679
1630512000000|2021-09-01 16:00:00|9146.8|9144.4|9147.3|9145.8|9148.5|9146.7|9140|9137.9|3563
1630515600000|2021-09-01 17:00:00|9147.2|9145.7|9152.7|9150.3|9153.3|9151.1|9144.4|9142.5|2834
1630519200000|2021-09-01 18:00:00|9152.5|9150.1|9151.7|9150.2|9154.4|9152.3|9148.6|9146.7|2693
1630522800000|2021-09-01 19:00:00|9151.9|9150.4|9157.6|9155.2|9157.8|9155.5|9150.1|9148.2|2990
1630526400000|2021-09-01 20:00:00|9157.5|9155.1|9160.7|9150.5|9161.3|9157.6|9156.8|9150|1446
1630530000000|2021-09-01 21:00:00|9160.8|9150.6|9157|9151.2|9165.4|9154.2|9154.9|9140.1|2234
1630533600000|2021-09-01 22:00:00|9157.1|9150.4|9157.4|9155|9163.9|9156.1|9156|9144.8|1896
1630537200000|2021-09-01 23:00:00|9156.8|9154.4|9157.4|9155|9157.9|9155.5|9156|9154|875
1630540800000|2021-09-02 00:00:00|9157.3|9154.9|9152.4|9150.9|9157.4|9155|9151|9148.9|2219
1630544400000|2021-09-02 01:00:00|9152.5|9151|9155.8|9153.4|9157.7|9155.3|9152.5|9150.4|1626
1630548000000|2021-09-02 02:00:00|9155.9|9153.5|9155.7|9153.3|9157.2|9155.4|9154|9151.8|1291
1630551600000|2021-09-02 03:00:00|9155.6|9153.2|9156.8|9154.4|9157.8|9155.6|9153.7|9151.8|1405
1630555200000|2021-09-02 04:00:00|9156.9|9154.5|9158.5|9156.1|9158.6|9156.6|9155.7|9153.8|1084
1630558800000|2021-09-02 05:00:00|9158.4|9156|9154.1|9151.7|9159.2|9157.2|9153.7|9151.6|1665
1630562400000|2021-09-02 06:00:00|9153.9|9151.5|9151|9148.6|9155.2|9152.8|9146.7|9144.5|3135
1630566000000|2021-09-02 07:00:00|9151.1|9148.7|9153|9150.6|9161.8|9159.7|9148.9|9146.7|4090
1630569600000|2021-09-02 08:00:00|9153.1|9150.7|9156.9|9154.5|9158.1|9155.7|9149.5|9147.4|4137
1630573200000|2021-09-02 09:00:00|9157|9154.6|9160.2|9157.8|9162.7|9160.3|9155|9152.7|3930
1630576800000|2021-09-02 10:00:00|9160.3|9157.9|9157|9155.5|9165.1|9163.4|9155.4|9153.9|3105
1630580400000|2021-09-02 11:00:00|9156.9|9155.4|9151.1|9149.6|9166|9163.9|9146|9143.9|3798
1630584000000|2021-09-02 12:00:00|9151.2|9149.7|9161.5|9160|9169.3|9166.9|9147.5|9145.1|5153
1630587600000|2021-09-02 13:00:00|9161.6|9160.1|9157.6|9155.2|9166.8|9164.6|9153.3|9151.6|5491
1630591200000|2021-09-02 14:00:00|9157.4|9155|9143.6|9142.1|9167.3|9165.4|9142.6|9140.6|6783
1630594800000|2021-09-02 15:00:00|9144|9142.5|9161.8|9159.4|9162.5|9160.7|9140.9|9139|5095
1630598400000|2021-09-02 16:00:00|9161.7|9159.3|9155.2|9153.7|9161.9|9160|9154.4|9152.7|3438
1630602000000|2021-09-02 17:00:00|9155.3|9153.8|9150.5|9149|9155.4|9153.9|9149.6|9147.7|3657
1630605600000|2021-09-02 18:00:00|9150.4|9148.9|9148.2|9145.8|9152|9150|9146.7|9144.8|3044
1630609200000|2021-09-02 19:00:00|9147.5|9146|9144.2|9141.8|9148.2|9146.2|9141.7|9140|2650
1630612800000|2021-09-02 20:00:00|9144.3|9141.9|9144.8|9142.4|9146.9|9144.5|9143.9|9141.1|1206
1630616400000|2021-09-02 21:00:00|9144.6|9142.2|9152.6|9137.6|9160.9|9145.9|9144.4|9134.1|2524
1630620000000|2021-09-02 22:00:00|9151.7|9136.7|9145.6|9143.2|9154.7|9144.3|9143.5|9134|1508
1630623600000|2021-09-02 23:00:00|9146.3|9143.1|9146.6|9144.2|9146.7|9144.4|9144.7|9142.3|833
1630627200000|2021-09-03 00:00:00|9146.1|9144.6|9141.6|9139.2|9147.1|9145.3|9140.2|9138.3|1877
1630630800000|2021-09-03 01:00:00|9141.7|9139.3|9137.8|9136.3|9141.7|9139.4|9136.1|9134.1|2244
1630634400000|2021-09-03 02:00:00|9138.3|9135.9|9143.4|9141|9143.5|9141.1|9135.5|9133.7|1758
1630638000000|2021-09-03 03:00:00|9143.3|9140.9|9143|9141.5|9144|9142.2|9140.8|9138.8|1732
1630641600000|2021-09-03 04:00:00|9143.5|9141.1|9145.2|9143.7|9145.7|9143.8|9142.3|9140.2|1557
1630645200000|2021-09-03 05:00:00|9145.1|9143.6|9143.1|9140.7|9145.2|9143.7|9140.5|9138.5|1890
1630648800000|2021-09-03 06:00:00|9142.4|9140|9142.2|9140.7|9146.2|9144.6|9141.2|9139.3|2490
1630652400000|2021-09-03 07:00:00|9142.1|9140.6|9142.8|9141.3|9146.9|9144.9|9136.3|9134.1|4130
1630656000000|2021-09-03 08:00:00|9142.9|9141.4|9142.1|9140.6|9144.2|9142.6|9135.5|9134|3114
1630659600000|2021-09-03 09:00:00|9142.3|9140.8|9146.2|9144.7|9148.8|9146.9|9141.8|9140.2|3437
1630663200000|2021-09-03 10:00:00|9146.1|9144.6|9150.3|9148.8|9151.1|9149.3|9143.5|9141.6|2804
1630666800000|2021-09-03 11:00:00|9150.4|9148.9|9150.1|9147.7|9153.2|9151.6|9145.7|9144.2|3431
1630670400000|2021-09-03 12:00:00|9150|9147.6|9139.7|9137.3|9160.9|9158.5|9116.6|9114.2|11228
1630674000000|2021-09-03 13:00:00|9139.5|9137.1|9135.3|9132.9|9150.6|9148.2|9117.3|9115.3|11284
1630677600000|2021-09-03 14:00:00|9135.7|9133.3|9134.5|9133|9146.6|9144.2|9130.3|9128.4|9340
1630681200000|2021-09-03 15:00:00|9134.8|9133.3|9138|9136.5|9140.7|9138.8|9125.9|9124|4869
1630684800000|2021-09-03 16:00:00|9138.1|9136.6|9135.5|9134|9139.4|9137.5|9134.8|9133|2563
1630688400000|2021-09-03 17:00:00|9135.4|9133.9|9129.5|9128|9136.8|9134.8|9126.4|9124.5|2940
1630692000000|2021-09-03 18:00:00|9130.2|9127.8|9132.9|9131.4|9136.6|9134.7|9127.8|9125.8|2225
1630695600000|2021-09-03 19:00:00|9133|9131.5|9140.5|9139|9141.3|9139.2|9132.8|9130.8|2082
1630699200000|2021-09-03 20:00:00|9140.9|9138.5|9139.2|9136.8|9145.9|9143.5|9139.1|9134.6|2146
1630872000000|2021-09-05 20:00:00|9146.8|9130.8|9143.3|9129.7|9152.1|9131.8|9141.7|9125.9|115
1630875600000|2021-09-05 21:00:00|9148.4|9127.4|9146.6|9126.6|9151.3|9139.3|9138.3|9117.3|1077
1630879200000|2021-09-05 22:00:00|9146.4|9126.4|9142.2|9139.8|9152.2|9140.2|9139.3|9126.4|3122
1630882800000|2021-09-05 23:00:00|9142.1|9139.7|9140.1|9137.7|9143.1|9140.7|9138.7|9136.3|1353
1630886400000|2021-09-06 00:00:00|9140.2|9137.8|9144.7|9142.3|9146.7|9144.6|9139.5|9137.1|2539
1630890000000|2021-09-06 01:00:00|9144.8|9142.4|9144.7|9142.3|9145.8|9143.9|9143.1|9140.9|2166
1630893600000|2021-09-06 02:00:00|9144.8|9142.4|9147.4|9145|9148.3|9146.2|9143.7|9141.7|1518
1630897200000|2021-09-06 03:00:00|9147.3|9144.9|9150|9147.6|9151.1|9149.6|9145.8|9143.8|1732
1630900800000|2021-09-06 04:00:00|9149.6|9148.1|9149.1|9146.7|9150.3|9148.3|9147.3|9145.3|1655
1630904400000|2021-09-06 05:00:00|9149|9146.6|9149|9146.6|9150.5|9148.5|9147.3|9145.1|1536
1630908000000|2021-09-06 06:00:00|9149.1|9146.7|9154.2|9151.8|9154.2|9152.1|9146.2|9144.1|2592
1630911600000|2021-09-06 07:00:00|9154.1|9151.7|9159.4|9157.9|9162.4|9160.3|9151.3|9149.8|3649
1630915200000|2021-09-06 08:00:00|9159.3|9157.8|9157.3|9155.8|9161.5|9159.1|9151|9149.2|3681
1630918800000|2021-09-06 09:00:00|9157.1|9155.6|9160.9|9159.4|9165.5|9163.9|9154.5|9152.8|3491
1630922400000|2021-09-06 10:00:00|9161|9159.5|9162.7|9161.2|9165.5|9163.7|9157.9|9155.9|2842
1630926000000|2021-09-06 11:00:00|9162.9|9161.4|9160.5|9159|9165|9163.2|9158.8|9157.3|2719
1630929600000|2021-09-06 12:00:00|9160.9|9158.5|9165|9163.5|9166.7|9165|9160|9158.1|3095
1630933200000|2021-09-06 13:00:00|9165.2|9163.7|9163.2|9160.8|9169.8|9168|9159.3|9157.6|3280
1630936800000|2021-09-06 14:00:00|9162.7|9161.2|9161|9159.5|9167.3|9165.2|9159.5|9157.4|3575
1630940400000|2021-09-06 15:00:00|9161.1|9159.6|9158.4|9156|9165.5|9163.5|9156.6|9154.2|2501
1630944000000|2021-09-06 16:00:00|9158.3|9155.9|9152.8|9150.4|9158.4|9156.3|9152.3|9149.9|1863
1630947600000|2021-09-06 17:00:00|9152.6|9150.2|9152.3|9149.9|9152.8|9150.4|9151.1|9148.4|4593
1630951200000|2021-09-06 18:00:00|9152.4|9150|9151.3|9148.6|9153|9150.6|9150.8|9148.1|2602
1630954800000|2021-09-06 19:00:00|9151.2|9148.5|9155.8|9151|9156.2|9152.1|9150.6|9147.5|5388
1630958400000|2021-09-06 20:00:00|9155.5|9151.4|9154.4|9147.3|9157.1|9152.3|9153.5|9144.1|8789
1630962000000|2021-09-06 21:00:00|9155|9147.7|9165.4|9145.4|9169.9|9151|9152.8|9139.1|1976
1630965600000|2021-09-06 22:00:00|9166.1|9146.1|9154.2|9151.8|9166.1|9153.1|9153.3|9144.5|1917
1630969200000|2021-09-06 23:00:00|9153.5|9151.1|9150.5|9148.1|9153.9|9151.8|9150|9147.8|1083
1630972800000|2021-09-07 00:00:00|9150.6|9148.2|9142|9139.6|9151.4|9149|9141.1|9139.1|2172
1630976400000|2021-09-07 01:00:00|9142.1|9139.7|9141.3|9138.9|9142.9|9140.5|9137.1|9135.2|2092
1630980000000|2021-09-07 02:00:00|9141.4|9139|9138|9135.6|9142.1|9139.8|9137.5|9135.5|1648
1630983600000|2021-09-07 03:00:00|9138.1|9135.7|9141.2|9138.8|9142.4|9140.4|9136.9|9135|2016
1630987200000|2021-09-07 04:00:00|9141.3|9138.9|9144.6|9142.2|9144.7|9142.3|9138.7|9136.3|2065
1630990800000|2021-09-07 05:00:00|9144.5|9142.1|9147.5|9145.1|9148.6|9146.8|9143.1|9141.3|2719
1630994400000|2021-09-07 06:00:00|9147.6|9145.2|9144.5|9142.1|9156.9|9155|9143.8|9141.8|3761
1630998000000|2021-09-07 07:00:00|9144.6|9142.2|9137.7|9136.2|9146.3|9144.1|9133.7|9131.7|5487
1631001600000|2021-09-07 08:00:00|9137.6|9136.1|9143.1|9140.7|9152.8|9151.1|9137.5|9135.9|5644
1631005200000|2021-09-07 09:00:00|9143|9140.6|9145|9143.5|9147.7|9145.7|9139.1|9137.2|5038
1631008800000|2021-09-07 10:00:00|9144.9|9143.4|9139.2|9137.7|9147.8|9145.4|9138.2|9136.1|5239
1631012400000|2021-09-07 11:00:00|9139.3|9137.8|9151.1|9149.6|9157|9155.3|9138.4|9136.4|4920
1631016000000|2021-09-07 12:00:00|9151.2|9149.7|9156.4|9154.9|9157.2|9155.5|9148.5|9146.9|4838
1631019600000|2021-09-07 13:00:00|9156.3|9154.8|9161.3|9159.8|9167.4|9165.6|9153.2|9151.1|6815
1631023200000|2021-09-07 14:00:00|9161.4|9159.9|9184.6|9183.1|9188.1|9186.4|9161.1|9159.6|7425
1631026800000|2021-09-07 15:00:00|9184.4|9182.9|9180.3|9178.8|9189.9|9188.2|9178.2|9176|4591
1631030400000|2021-09-07 16:00:00|9180.4|9178.9|9188.1|9186.6|9189.1|9187.5|9179.9|9178.2|3695
1631034000000|2021-09-07 17:00:00|9188|9186.5|9188.6|9187.1|9194|9192.5|9185.4|9183.9|3199
1631037600000|2021-09-07 18:00:00|9188.5|9187|9194|9192.5|9194.7|9192.7|9185.9|9184.1|2827
1631041200000|2021-09-07 19:00:00|9193.9|9192.4|9198.5|9197|9200.4|9198.4|9192.6|9190.9|2429
1631044800000|2021-09-07 20:00:00|9198.6|9197.1|9198|9194.7|9199.4|9197.6|9196.5|9193.7|1962
1631048400000|2021-09-07 21:00:00|9197.5|9195.1|9198.1|9188.4|9201.6|9196.2|9195.8|9175.8|2910
1631052000000|2021-09-07 22:00:00|9197.6|9187.5|9194.7|9192.3|9199.7|9194.8|9194.3|9187.3|2028
1631055600000|2021-09-07 23:00:00|9194.5|9192.1|9196.1|9193.7|9197.4|9195.5|9194.2|9192.1|956
1631059200000|2021-09-08 00:00:00|9196.2|9193.8|9191.2|9189.7|9199.1|9196.7|9191|9188.9|2115
1631062800000|2021-09-08 01:00:00|9191.1|9189.6|9192.3|9190.8|9195.5|9193.6|9190.6|9188.7|2240
1631066400000|2021-09-08 02:00:00|9192.4|9190.9|9193.1|9191.6|9194.3|9192.4|9191|9189.2|1985
1631070000000|2021-09-08 03:00:00|9193.2|9191.7|9195.1|9193.6|9197.9|9196|9192.5|9190.2|1808
1631073600000|2021-09-08 04:00:00|9195|9193.5|9196|9193.6|9197.2|9195|9194.5|9192.6|1686
1631077200000|2021-09-08 05:00:00|9196.1|9193.7|9201.1|9198.7|9202.4|9200.2|9195.5|9193.5|1963
1631080800000|2021-09-08 06:00:00|9201.3|9198.9|9203.5|9202|9207.2|9205.2|9198.5|9196.7|4116
1631084400000|2021-09-08 07:00:00|9203.6|9202.1|9193.2|9190.8|9205|9203.5|9184.3|9182.4|5991
1631088000000|2021-09-08 08:00:00|9193.3|9190.9|9199.9|9197.5|9205|9202.8|9186.4|9184.1|6131
1631091600000|2021-09-08 09:00:00|9200|9197.6|9209.9|9207.5|9213.8|9211.4|9193.7|9191.8|5014
1631095200000|2021-09-08 10:00:00|9210|9207.6|9211.5|9209.1|9213.4|9211.5|9204.1|9202.1|4237
1631098800000|2021-09-08 11:00:00|9211|9209.5|9213.3|9211.8|9213.3|9211.8|9203.8|9202.2|4421
1631102400000|2021-09-08 12:00:00|9213.5|9212|9215|9212.6|9215.2|9213.2|9205.2|9203.3|5301
1631106000000|2021-09-08 13:00:00|9214.9|9212.5|9216|9214.5|9226.3|9224|9213.5|9211.5|6354
1631109600000|2021-09-08 14:00:00|9215.9|9214.4|9223.1|9221.6|9235.9|9234.1|9214.5|9212.5|7869
1631113200000|2021-09-08 15:00:00|9223.5|9222|9220.1|9218.6|9224.8|9223.1|9217.6|9216.1|5373
1631116800000|2021-09-08 16:00:00|9220|9218.5|9221.4|9219.9|9223.3|9221.6|9211.7|9209.8|3285
1631120400000|2021-09-08 17:00:00|9221.3|9219.8|9215|9212.6|9224.8|9223.1|9214.5|9212.5|3854
1631124000000|2021-09-08 18:00:00|9214.9|9212.5|9215|9213.5|9217.5|9215.1|9207.9|9206|2858
1631127600000|2021-09-08 19:00:00|9215.5|9213.1|9221.8|9219.4|9221.9|9219.9|9214.3|9212.4|1899
1631131200000|2021-09-08 20:00:00|9221.9|9219.5|9226|9216.1|9226.7|9220.8|9218.2|9216.1|2772
1631134800000|2021-09-08 21:00:00|9224.3|9216|9229.3|9209.3|9233|9216.6|9220.1|9204|2068
1631138400000|2021-09-08 22:00:00|9229.2|9209.2|9220.3|9217.9|9230|9218.4|9217.2|9207.9|2053
1631142000000|2021-09-08 23:00:00|9220|9217.6|9219.9|9217.5|9221.2|9219.2|9218.9|9216.7|1254
1631145600000|2021-09-09 00:00:00|9219.8|9217.4|9219.2|9216.8|9224.4|9222|9218.3|9216.1|2212
1631149200000|2021-09-09 01:00:00|9219.1|9216.7|9214|9211.6|9219.9|9217.8|9213.2|9211.4|2087
1631152800000|2021-09-09 02:00:00|9213.9|9211.5|9205.7|9203.3|9214|9212.1|9205.2|9203.2|2004
1631156400000|2021-09-09 03:00:00|9205.8|9203.4|9208.3|9205.9|9208.5|9206.5|9202|9200.1|1721
1631160000000|2021-09-09 04:00:00|9208.2|9205.8|9207.9|9205.5|9211|9209|9207|9205.1|1434
1631163600000|2021-09-09 05:00:00|9207.8|9205.4|9204.7|9202.3|9209.8|9207.4|9203.1|9201.2|2000
1631167200000|2021-09-09 06:00:00|9204.8|9202.4|9205.6|9204.1|9206.5|9204.5|9194.4|9192.6|3760
1631170800000|2021-09-09 07:00:00|9205.5|9204|9200.4|9198.9|9208.1|9206.1|9195.7|9194|5064
1631174400000|2021-09-09 08:00:00|9200.3|9198.8|9191.8|9190.3|9201.9|9199.9|9186.8|9184.4|4996
1631178000000|2021-09-09 09:00:00|9191.9|9190.4|9193.1|9190.7|9198.2|9196.2|9190.3|9188.6|4276
1631181600000|2021-09-09 10:00:00|9193.2|9190.8|9194.5|9193|9196.5|9194.6|9190.9|9189.1|2746
1631185200000|2021-09-09 11:00:00|9195|9192.6|9174.8|9172.4|9199.9|9198.3|9172.7|9170.3|5576
1631188800000|2021-09-09 12:00:00|9174.6|9172.2|9187.5|9185.1|9194.4|9192.1|9167.6|9165.4|8685
1631192400000|2021-09-09 13:00:00|9187.3|9184.9|9190.1|9187.7|9195.3|9193.1|9174.2|9171.9|8732
1631196000000|2021-09-09 14:00:00|9190|9187.6|9185.9|9184.4|9197.4|9195.6|9181.1|9179.1|7810
1631199600000|2021-09-09 15:00:00|9185.8|9184.3|9174.9|9173.4|9192|9190.1|9172.6|9171.1|5379
1631203200000|2021-09-09 16:00:00|9174.8|9173.3|9168.3|9165.9|9177|9175|9165.8|9163.8|3348
1631206800000|2021-09-09 17:00:00|9168.2|9165.8|9165.8|9164.3|9170.4|9168.7|9161.8|9159.9|3973
1631210400000|2021-09-09 18:00:00|9165.9|9164.4|9169|9167.5|9171.2|9169.7|9164.2|9162.2|2899
1631214000000|2021-09-09 19:00:00|9168.9|9167.4|9165.7|9164.2|9172.6|9170.6|9164.5|9162.4|2517
1631217600000|2021-09-09 20:00:00|9166.3|9163.9|9170.1|9163|9170.1|9168.4|9164.5|9162.1|1964
1631221200000|2021-09-09 21:00:00|9170.9|9164.2|9178.5|9158.5|9185|9165.9|9168.8|9153.1|3776
1631224800000|2021-09-09 22:00:00|9179.6|9159.6|9167.8|9165.4|9180.9|9167.8|9166.3|9155.9|6014
1631228400000|2021-09-09 23:00:00|9167.9|9165.5|9167.1|9164.7|9168.8|9166.9|9166.1|9163.9|1222
1631232000000|2021-09-10 00:00:00|9167.2|9164.8|9166.7|9164.3|9169.7|9167.7|9163.1|9161|2039
1631235600000|2021-09-10 01:00:00|9166.9|9164.5|9167.9|9166.4|9170|9168.3|9165.4|9163.5|1725
1631239200000|2021-09-10 02:00:00|9167.8|9166.3|9164.7|9162.3|9171.2|9169.3|9163.5|9161.3|2269
1631242800000|2021-09-10 03:00:00|9164.6|9162.2|9167.7|9165.3|9168|9166|9164.6|9162.2|1503
1631246400000|2021-09-10 04:00:00|9167.6|9165.2|9168.7|9166.3|9170.1|9168.1|9166.4|9164.1|1337
1631250000000|2021-09-10 05:00:00|9168.6|9166.2|9166.8|9164.4|9168.8|9166.8|9162|9160.2|1974
1631253600000|2021-09-10 06:00:00|9166.7|9164.3|9168.2|9165.8|9172.4|9170.6|9164.9|9162.9|3388
1631257200000|2021-09-10 07:00:00|9167.8|9166.3|9161.5|9159.1|9170.5|9168.7|9158.9|9156.9|4258
1631260800000|2021-09-10 08:00:00|9161.4|9159|9153.6|9152.1|9163.7|9161.8|9151|9149|4073
1631264400000|2021-09-10 09:00:00|9153.8|9152.3|9165.5|9163.1|9172.1|9170.1|9151|9149.5|3831
1631268000000|2021-09-10 10:00:00|9165.4|9163|9178.5|9176.1|9184.5|9182.9|9164|9162.1|3905
1631271600000|2021-09-10 11:00:00|9178.1|9176.6|9173.4|9171|9178.7|9176.7|9169.1|9167.2|4012
1631275200000|2021-09-10 12:00:00|9173.3|9170.9|9176.7|9174.3|9178.3|9176.2|9166|9163.2|4457
1631278800000|2021-09-10 13:00:00|9176.5|9174.1|9176.8|9174.4|9185.3|9183.6|9174.7|9172.9|5540
1631282400000|2021-09-10 14:00:00|9176.4|9174.9|9172.9|9171.4|9177.8|9176|9165.5|9163.6|6299
1631286000000|2021-09-10 15:00:00|9173.2|9171.7|9181.6|9180.1|9185.2|9183.7|9172.4|9170.4|5371
1631289600000|2021-09-10 16:00:00|9181.5|9180|9180.6|9178.2|9185.5|9183.3|9174.7|9172.9|3490
1631293200000|2021-09-10 17:00:00|9180.5|9178.1|9179.4|9177.9|9186.1|9184.2|9179.3|9177.8|2611
1631296800000|2021-09-10 18:00:00|9179.5|9178|9179.7|9178.2|9183.1|9181.6|9177.1|9175.2|2405
1631300400000|2021-09-10 19:00:00|9179.8|9178.3|9183.2|9180.8|9183.9|9181.8|9177.6|9175.9|2648
1631304000000|2021-09-10 20:00:00|9183|9180.6|9181.6|9179.2|9188.1|9183.6|9181.2|9174.4|2358
1631476800000|2021-09-12 20:00:00|9191.4|9177.7|9187|9161|9203.4|9178.4|9186.6|9160.6|120
1631480400000|2021-09-12 21:00:00|9185.7|9159.7|9191.6|9166.6|9204.6|9180.3|9182.3|9156.3|17067
1631484000000|2021-09-12 22:00:00|9190.3|9165.3|9182.1|9179.7|9195.6|9183.1|9181.3|9163.6|3156
1631487600000|2021-09-12 23:00:00|9181.9|9179.5|9183.6|9181.2|9184.6|9182.2|9181.1|9178.6|1060
1631491200000|2021-09-13 00:00:00|9183.7|9181.3|9190|9187.6|9191.8|9188.5|9183.1|9180.7|1698
1631494800000|2021-09-13 01:00:00|9190.1|9187.7|9190.8|9189.3|9192|9189.8|9187.2|9185.4|1540
1631498400000|2021-09-13 02:00:00|9190.9|9189.4|9187.7|9185.3|9191.8|9189.5|9187.5|9185.1|1345
1631502000000|2021-09-13 03:00:00|9187.6|9185.2|9186.9|9184.5|9188.6|9186.6|9184.6|9182.7|1127
1631505600000|2021-09-13 04:00:00|9186.8|9184.4|9192.9|9190.5|9193.5|9191.6|9185.4|9183.3|1534
1631509200000|2021-09-13 05:00:00|9193.1|9190.7|9193.4|9190.6|9197|9194.6|9192|9189.9|2050
1631512800000|2021-09-13 06:00:00|9193|9190.7|9205.7|9203.3|9205.9|9203.5|9192.5|9190.4|3314
1631516400000|2021-09-13 07:00:00|9205.6|9203.2|9202.6|9200.2|9217.9|9215.5|9201.3|9199.3|4316
1631520000000|2021-09-13 08:00:00|9202.7|9200.3|9214.4|9212|9216|9213.9|9202.6|9200.2|3572
1631523600000|2021-09-13 09:00:00|9214.5|9212.1|9220.5|9219|9223|9221.1|9209.3|9207.3|2601
1631527200000|2021-09-13 10:00:00|9220.4|9218.9|9236.8|9235.3|9237.9|9236.3|9216.2|9214|5261
1631530800000|2021-09-13 11:00:00|9236.9|9235.4|9237.9|9236.4|9242|9240.5|9235.5|9233.8|3083
1631534400000|2021-09-13 12:00:00|9238|9236.5|9228.1|9226.6|9238.8|9237.1|9225.3|9223.8|4043
1631538000000|2021-09-13 13:00:00|9228|9226.5|9212.6|9211.1|9229|9227.1|9210.2|9208.5|5090
1631541600000|2021-09-13 14:00:00|9212.3|9210.8|9210.8|9209.3|9223.5|9221.2|9205.3|9203.8|6393
1631545200000|2021-09-13 15:00:00|9210.7|9209.2|9214.2|9212.7|9215.8|9214.2|9209.4|9207.7|3951
1631548800000|2021-09-13 16:00:00|9214.3|9212.8|9218.9|9217.4|9219.2|9217.5|9212.9|9211|2172
1631552400000|2021-09-13 17:00:00|9219|9217.5|9226.1|9223.7|9226.9|9224.9|9218.8|9217.3|2261
1631556000000|2021-09-13 18:00:00|9225.7|9224.2|9230.2|9227.8|9230.8|9228.6|9225.6|9223.6|2518
1631559600000|2021-09-13 19:00:00|9230.4|9228|9226.9|9224.5|9231.7|9229.7|9224.6|9222.5|2558
1631563200000|2021-09-13 20:00:00|9227|9224.6|9225.2|9218.5|9227.2|9225.2|9223.2|9215.4|1750
1631566800000|2021-09-13 21:00:00|9225.7|9216.2|9225.8|9210.8|9231.9|9216.9|9219.7|9204.7|2273
1631570400000|2021-09-13 22:00:00|9223.7|9208.7|9226.9|9219.8|9232.6|9222.4|9222.6|9208.7|10301
1631574000000|2021-09-13 23:00:00|9226.7|9220|9224|9222.5|9228.9|9222.8|9223.3|9218.9|1790
1631577600000|2021-09-14 00:00:00|9223.9|9222.4|9227.1|9224.7|9227.6|9225.6|9222.6|9220.6|1854
1631581200000|2021-09-14 01:00:00|9227.2|9224.8|9225.7|9223.3|9229.3|9227.4|9223.5|9221.5|2066
1631584800000|2021-09-14 02:00:00|9225.6|9223.2|9218.4|9216|9226|9224|9216.9|9214.8|1769
1631588400000|2021-09-14 03:00:00|9218.5|9216.1|9219.6|9217.2|9222.2|9220.3|9218.1|9215.9|1682
1631592000000|2021-09-14 04:00:00|9219.8|9217.4|9220.7|9218.3|9221.1|9218.7|9216.9|9214.8|1614
1631595600000|2021-09-14 05:00:00|9220.6|9218.2|9219.3|9216.9|9221.4|9219.5|9216.5|9214.5|1642
1631599200000|2021-09-14 06:00:00|9219.1|9216.7|9213.1|9210.7|9224.5|9222.1|9210.1|9207.7|3164
1631602800000|2021-09-14 07:00:00|9213|9210.6|9213.2|9210.8|9218.7|9216.3|9207.7|9205.3|4563
1631606400000|2021-09-14 08:00:00|9212.6|9211.1|9219.1|9216.7|9224.4|9222.9|9212.4|9210.4|3445
1631610000000|2021-09-14 09:00:00|9218.6|9217.1|9220.9|9218.5|9223.4|9221.5|9216.2|9214.2|3542
1631613600000|2021-09-14 10:00:00|9221|9218.6|9223|9221.5|9226.1|9224.2|9219.3|9217.3|3116
1631617200000|2021-09-14 11:00:00|9223.1|9221.6|9217.9|9216.4|9226.3|9224.4|9216.5|9214.5|3242
1631620800000|2021-09-14 12:00:00|9217.3|9215.8|9189.9|9187.5|9220.8|9218.9|9184.7|9182.3|8742
1631624400000|2021-09-14 13:00:00|9189.8|9187.4|9202.6|9200.2|9209.9|9208.4|9183.3|9181.2|8036
1631628000000|2021-09-14 14:00:00|9202.7|9200.3|9194.9|9193.4|9205.3|9203.5|9193.2|9191.4|7139
1631631600000|2021-09-14 15:00:00|9195|9193.5|9194.9|9192.5|9199.1|9197|9191|9189|4554
1631635200000|2021-09-14 16:00:00|9195|9192.6|9190.2|9187.8|9195.2|9193.3|9187.1|9185.2|3571
1631638800000|2021-09-14 17:00:00|9190.3|9187.9|9186.5|9184.1|9191.6|9189.6|9181.9|9180|3429
1631642400000|2021-09-14 18:00:00|9186.4|9184|9194.7|9192.3|9194.9|9193|9184.6|9182.6|3786
1631646000000|2021-09-14 19:00:00|9194.6|9192.2|9199.4|9197|9202.2|9200.1|9194.1|9192.1|3338
1631649600000|2021-09-14 20:00:00|9199.3|9196.9|9207.7|9201.3|9207.7|9201.4|9197.1|9194.7|1987
1631653200000|2021-09-14 21:00:00|9207.5|9201|9205.4|9190.4|9211.7|9201.1|9200.1|9185.1|2252
1631656800000|2021-09-14 22:00:00|9204.8|9189.8|9202.9|9200.5|9208.1|9202.5|9199.4|9187.6|2340
1631660400000|2021-09-14 23:00:00|9202.8|9200.4|9202.5|9200.1|9203.3|9201.1|9202|9200.1|987
1631664000000|2021-09-15 00:00:00|9202.2|9199.8|9202.2|9199.8|9205.4|9203|9200.3|9198.2|2247
1631667600000|2021-09-15 01:00:00|9202.3|9199.9|9196.5|9194.1|9202.7|9200.4|9194.4|9192.4|2311
1631671200000|2021-09-15 02:00:00|9196.4|9194|9199|9196.6|9199.7|9197.7|9196.3|9194|1839
1631674800000|2021-09-15 03:00:00|9199.2|9196.8|9196.2|9193.8|9199.7|9197.7|9193.9|9192|1613
1631678400000|2021-09-15 04:00:00|9196.1|9193.7|9203|9201.5|9204.7|9202.9|9194.8|9192.4|1935
1631682000000|2021-09-15 05:00:00|9202.9|9201.4|9202.4|9200|9206.2|9203.8|9199.2|9197.7|2210
1631685600000|2021-09-15 06:00:00|9202.3|9199.9|9194.1|9191.7|9203.5|9201.6|9191.2|9188.8|4145
1631689200000|2021-09-15 07:00:00|9194.4|9192|9192.7|9190.3|9200|9198.2|9190.9|9189.1|3798
1631692800000|2021-09-15 08:00:00|9192.3|9190.8|9179.9|9177.5|9195|9192.8|9176.6|9174.2|3817
1631696400000|2021-09-15 09:00:00|9179.7|9177.3|9174.7|9172.3|9183.6|9181.2|9169.2|9167.1|4022
1631700000000|2021-09-15 10:00:00|9175.1|9172.7|9167.6|9165.2|9176.8|9174.9|9164.6|9162.6|4784
1631703600000|2021-09-15 11:00:00|9167.5|9165.1|9174.7|9173.2|9177.4|9175.4|9164.8|9162.8|4246
1631707200000|2021-09-15 12:00:00|9174.5|9173|9188.6|9186.2|9194.2|9191.9|9165.9|9164.4|6281
1631710800000|2021-09-15 13:00:00|9188.7|9186.3|9181.9|9179.5|9192.3|9190.6|9177.4|9175.5|7030
1631714400000|2021-09-15 14:00:00|9181.8|9179.4|9192|9189.6|9199.1|9197.1|9180.4|9178.2|7293
1631718000000|2021-09-15 15:00:00|9192.1|9189.7|9196.7|9195.2|9200.8|9198.8|9188.9|9186.8|5161
1631721600000|2021-09-15 16:00:00|9196.9|9195.4|9201.9|9200.4|9202.8|9201|9195.2|9193.3|3146
1631725200000|2021-09-15 17:00:00|9202|9200.5|9201.4|9199.9|9203.2|9201.3|9198.2|9196.7|2210
1631728800000|2021-09-15 18:00:00|9201.3|9199.8|9199.6|9198.1|9206.8|9204.8|9199.6|9197.7|2059
1631732400000|2021-09-15 19:00:00|9199.5|9198|9197.6|9195.2|9202.3|9200.3|9193.8|9191.7|2306
1631736000000|2021-09-15 20:00:00|9196.9|9195.4|9199.4|9197|9201.1|9198.1|9196.6|9194.4|1400
1631739600000|2021-09-15 21:00:00|9199.6|9197.3|9205.5|9190.5|9213.6|9198.6|9198.3|9183.3|2262
1631743200000|2021-09-15 22:00:00|9204.2|9189.2|9197.6|9195.2|9209.9|9196.3|9196.7|9187.8|2053
1631746800000|2021-09-15 23:00:00|9197.5|9195.1|9198.9|9196.5|9199.4|9197.2|9196.8|9194.7|1307
1631750400000|2021-09-16 00:00:00|9199|9196.6|9200.1|9197.7|9203.6|9201.2|9198.5|9196.5|2541
1631754000000|2021-09-16 01:00:00|9200|9197.6|9198.5|9196.1|9201.9|9200.2|9197.5|9195.6|2058
1631757600000|2021-09-16 02:00:00|9198.6|9196.2|9195.5|9193.1|9200.1|9198|9194.8|9192.8|1668
1631761200000|2021-09-16 03:00:00|9195.6|9193.2|9200.7|9198.3|9201.5|9199.6|9195.1|9193|1180
1631764800000|2021-09-16 04:00:00|9200.8|9198.4|9203.1|9200.7|9205.1|9203.6|9200.3|9198.3|1324
1631768400000|2021-09-16 05:00:00|9203.2|9200.8|9209.3|9206.9|9209.3|9206.9|9199.2|9197.2|2627
1631772000000|2021-09-16 06:00:00|9209.4|9207|9219.4|9217.9|9220.6|9218.6|9207.5|9205.7|4302
1631775600000|2021-09-16 07:00:00|9219.3|9216.9|9222.4|9220|9226.1|9223.8|9210.2|9208.5|5537
1631779200000|2021-09-16 08:00:00|9222.5|9220.1|9239.5|9237.1|9240|9238.1|9218.9|9216.9|4846
1631782800000|2021-09-16 09:00:00|9238.9|9237.4|9240.3|9237.9|9247|9245.1|9229.2|9227.5|5022
1631786400000|2021-09-16 10:00:00|9240.2|9237.8|9247.4|9245|9249.4|9247.6|9236|9234.2|3978
1631790000000|2021-09-16 11:00:00|9247.3|9244.9|9250|9247.6|9253.1|9251.3|9244|9241.7|4019
1631793600000|2021-09-16 12:00:00|9249.7|9248.2|9264.9|9263.4|9270.4|9268.4|9247.9|9246.3|7051
1631797200000|2021-09-16 13:00:00|9265|9263.5|9264.9|9263.4|9273|9270.9|9261.7|9259.8|6538
1631800800000|2021-09-16 14:00:00|9265.1|9263.6|9253.1|9251.6|9267.7|9265.8|9245.9|9244.4|7077
1631804400000|2021-09-16 15:00:00|9253.4|9251.9|9251.6|9250.1|9257.4|9255.5|9248.4|9246.5|4592
1631808000000|2021-09-16 16:00:00|9251.5|9250|9261.7|9259.3|9262.7|9260.7|9251.1|9249.6|2889
1631811600000|2021-09-16 17:00:00|9261|9259.5|9266.5|9265|9270.1|9268.1|9259.6|9258.1|2671
1631815200000|2021-09-16 18:00:00|9266.4|9264.9|9271.1|9268.7|9271.2|9269.3|9265.6|9263.7|2379
1631818800000|2021-09-16 19:00:00|9271.2|9268.8|9269.6|9267.2|9271.4|9269.2|9261.1|9258.7|4110
1631822400000|2021-09-16 20:00:00|9269.7|9268.2|9278.6|9276|9279.7|9277.2|9267.2|9265.3|2656
1631826000000|2021-09-16 21:00:00|9278.8|9276.4|9277.5|9273.4|9282.5|9276.4|9276.3|9261.3|1878
1631829600000|2021-09-16 22:00:00|9276.7|9273.1|9278.6|9276.2|9280.6|9277.3|9276.7|9272.9|3238
1631833200000|2021-09-16 23:00:00|9278.5|9276.1|9275.4|9273|9278.7|9276.5|9274.4|9272.6|856
1631836800000|2021-09-17 00:00:00|9275.5|9273.1|9278.2|9275.8|9280.5|9278.5|9272.5|9270.1|2502
1631840400000|2021-09-17 01:00:00|9278.3|9275.9|9280.5|9278.1|9282.3|9280.1|9272.3|9270.1|2566
1631844000000|2021-09-17 02:00:00|9280.6|9278.2|9273.4|9271|9280.7|9278.7|9272.1|9270|1966
1631847600000|2021-09-17 03:00:00|9273.5|9271.1|9269.9|9267.5|9273.7|9271.3|9268.1|9265.9|1868
1631851200000|2021-09-17 04:00:00|9270|9267.6|9268.3|9265.9|9270.1|9268.2|9265.1|9263.1|1458
1631854800000|2021-09-17 05:00:00|9268.2|9265.8|9268.6|9266.2|9271.7|9269.5|9266.2|9264.1|1933
1631858400000|2021-09-17 06:00:00|9269.2|9266.8|9269.8|9267.4|9274.3|9272.4|9266|9263.7|3054
1631862000000|2021-09-17 07:00:00|9269.9|9267.5|9266|9263.6|9273.4|9271.5|9260.8|9258.5|5119
1631865600000|2021-09-17 08:00:00|9265.8|9263.4|9274.1|9271.7|9274.7|9272.5|9262.7|9260.6|5377
1631869200000|2021-09-17 09:00:00|9273.8|9272.3|9272.8|9270.4|9275.3|9273.1|9267.5|9265.4|5428
1631872800000|2021-09-17 10:00:00|9272.9|9270.5|9275.3|9273.8|9277.1|9275.4|9266.7|9264.8|4343
1631876400000|2021-09-17 11:00:00|9275.2|9273.7|9274.3|9272.8|9285.2|9283.7|9274.3|9272.4|4292
1631880000000|2021-09-17 12:00:00|9274.6|9272.2|9283.7|9282.2|9285.5|9283.9|9273.9|9272|5106
1631883600000|2021-09-17 13:00:00|9283.8|9282.3|9293.8|9291.4|9297.2|9295.6|9281.6|9280.1|7390
1631887200000|2021-09-17 14:00:00|9293.7|9291.3|9311.3|9309.8|9314.8|9312.7|9291.8|9289.9|8458
1631890800000|2021-09-17 15:00:00|9311.4|9309.9|9309.8|9307.4|9320|9318.1|9306.1|9304.1|6028
1631894400000|2021-09-17 16:00:00|9309.9|9307.5|9323.6|9321.2|9323.9|9322|9308.2|9306.2|4089
1631898000000|2021-09-17 17:00:00|9323.2|9321.7|9325.1|9322.7|9325.2|9323.1|9316|9314|2963
1631901600000|2021-09-17 18:00:00|9325|9322.6|9324.1|9322.6|9325.2|9323.3|9319.4|9317.4|2761
1631905200000|2021-09-17 19:00:00|9324|9322.5|9323.2|9320.8|9326|9324.2|9321.1|9319.2|3453
1631908800000|2021-09-17 20:00:00|9323.3|9320.9|9324.5|9322.1|9326.9|9324|9321.3|9317|1893
1632081600000|2021-09-19 20:00:00|9322.6|9309.5|9321.6|9318.2|9336|9318.2|9317.1|9306.8|113
1632085200000|2021-09-19 21:00:00|9321.7|9318.3|9323.9|9307.9|9331.1|9320.3|9316.6|9298.1|1326
1632088800000|2021-09-19 22:00:00|9323.4|9307.4|9324.1|9321.2|9331.1|9324.7|9319.4|9303.4|3716
1632092400000|2021-09-19 23:00:00|9324|9321.6|9322|9319.6|9324.9|9322.5|9321.3|9318.9|1400
1632096000000|2021-09-20 00:00:00|9321.9|9319.5|9323.9|9321.5|9326.1|9323.8|9321.7|9319.3|1442
1632099600000|2021-09-20 01:00:00|9324|9321.6|9324.9|9322.5|9325.8|9323.8|9322.4|9320.5|1521
1632103200000|2021-09-20 02:00:00|9324.8|9322.4|9326.3|9323.9|9334|9332.4|9324.5|9322.4|2706
1632106800000|2021-09-20 03:00:00|9326.4|9324|9326.2|9323.8|9327.7|9325.5|9324.1|9321.9|2332
1632110400000|2021-09-20 04:00:00|9326.3|9323.9|9323.1|9321.6|9326.7|9324.3|9322.2|9320.3|1416
1632114000000|2021-09-20 05:00:00|9323.2|9321.7|9321.9|9319.5|9324.6|9322.8|9318.2|9316.2|1899
1632117600000|2021-09-20 06:00:00|9322.4|9320|9323.3|9321.8|9328.3|9326.2|9321.1|9318.7|3544
1632121200000|2021-09-20 07:00:00|9323.9|9321.5|9320.8|9319.3|9334.2|9332|9317.4|9315.6|5246
1632124800000|2021-09-20 08:00:00|9321.2|9318.8|9316.4|9314|9324.7|9322.7|9313.8|9311.4|4914
1632128400000|2021-09-20 09:00:00|9316.3|9313.9|9320.1|9317.7|9331.1|9329.1|9315.6|9313.7|5035
1632132000000|2021-09-20 10:00:00|9320|9317.6|9309.1|9306.7|9320.2|9318.1|9303.1|9301.1|3841
1632135600000|2021-09-20 11:00:00|9309.5|9307.1|9301.1|9298.7|9314.7|9312.7|9300.9|9298.5|4071
1632139200000|2021-09-20 12:00:00|9301.2|9298.8|9287.1|9284.7|9301.2|9298.8|9285.9|9283.6|6147
1632142800000|2021-09-20 13:00:00|9286.7|9285.2|9295.4|9293|9301|9298.6|9284.5|9282.4|6412
1632146400000|2021-09-20 14:00:00|9295|9293.5|9282.6|9281.1|9297.1|9295.3|9277.1|9275.3|6019
1632150000000|2021-09-20 15:00:00|9282.7|9281.2|9278.7|9277.2|9286|9284.2|9273.7|9271.6|5001
1632153600000|2021-09-20 16:00:00|9279.1|9276.7|9279.3|9277.8|9281.3|9279.5|9271.5|9270|4335
1632157200000|2021-09-20 17:00:00|9279.4|9277.9|9281.6|9279.2|9282.1|9280.2|9276.5|9274.6|2997
1632160800000|2021-09-20 18:00:00|9281.2|9279.7|9279.7|9277.3|9281.9|9280.2|9276.8|9274.8|2572
1632164400000|2021-09-20 19:00:00|9279|9277.5|9278|9275.6|9281.8|9279.7|9277.3|9275.2|2619
1632168000000|2021-09-20 20:00:00|9277.9|9275.5|9282|9273.8|9282|9278.8|9276.1|9273.6|1949
1632171600000|2021-09-20 21:00:00|9281.5|9274.6|9289.6|9274.6|9290.8|9275.8|9276.7|9267.1|2501
1632175200000|2021-09-20 22:00:00|9289.2|9274.2|9281.9|9279.5|9289.5|9279.8|9279.1|9269.9|1933
1632178800000|2021-09-20 23:00:00|9282|9279.6|9278.6|9276.2|9282.9|9280.5|9277.4|9275.2|1415
1632182400000|2021-09-21 00:00:00|9278.5|9276.1|9278.4|9276.9|9279.9|9277.9|9273.8|9271.4|2135
1632186000000|2021-09-21 01:00:00|9278.5|9277|9272.5|9270.1|9282.3|9280.3|9271.4|9269.3|2857
1632189600000|2021-09-21 02:00:00|9272.4|9270|9277.9|9275.5|9278.8|9276.4|9266|9263.9|2122
1632193200000|2021-09-21 03:00:00|9278|9275.6|9278.4|9276.9|9280.6|9278.6|9275.3|9272.9|1775
1632196800000|2021-09-21 04:00:00|9278.3|9276.8|9277.5|9276|9278.9|9277|9274.7|9272.8|1447
1632200400000|2021-09-21 05:00:00|9277.6|9276.1|9273.8|9271.4|9279|9276.8|9271.8|9269.6|2128
1632204000000|2021-09-21 06:00:00|9273.7|9271.3|9275.6|9273.2|9280.5|9278.5|9270.1|9267.7|4283
1632207600000|2021-09-21 07:00:00|9275.5|9273.1|9266.3|9263.9|9285|9282.8|9265.9|9263.5|5103
1632211200000|2021-09-21 08:00:00|9266.6|9264.2|9257.9|9256.4|9272.5|9270.4|9254.7|9252.3|5059
1632214800000|2021-09-21 09:00:00|9257.8|9256.3|9252.9|9250.5|9259.7|9257.8|9248.6|9246.7|4404
1632218400000|2021-09-21 10:00:00|9252.4|9250.9|9247.3|9244.9|9255.6|9253.8|9246|9244|3531
1632222000000|2021-09-21 11:00:00|9247.2|9244.8|9239.8|9238.3|9252.3|9250.6|9238.2|9236.3|4593
1632225600000|2021-09-21 12:00:00|9239.7|9238.2|9236.9|9234.5|9246.2|9244.3|9235.4|9233.7|7893
1632229200000|2021-09-21 13:00:00|9237|9234.6|9238.3|9236.8|9243.7|9241.8|9232.2|9230.7|7399
1632232800000|2021-09-21 14:00:00|9238.1|9236.6|9229.4|9227.9|9250.2|9248.3|9226.1|9224|7693
1632236400000|2021-09-21 15:00:00|9229.5|9228|9236.6|9235.1|9241.1|9239.2|9226.3|9224.6|4953
1632240000000|2021-09-21 16:00:00|9236.5|9235|9235.1|9232.7|9240.4|9238.1|9233.1|9231.2|3710
1632243600000|2021-09-21 17:00:00|9234.7|9233.2|9238.9|9236.5|9245.3|9243.4|9233.9|9231.8|3385
1632247200000|2021-09-21 18:00:00|9238.3|9236.8|9235.1|9233.6|9239.5|9237.6|9234.1|9232.1|3028
1632250800000|2021-09-21 19:00:00|9235.2|9233.7|9235.1|9232.7|9236.8|9234.8|9231.8|9229.6|2921
1632254400000|2021-09-21 20:00:00|9235|9232.6|9237.2|9234.8|9238.6|9236.4|9234.8|9232.5|1661
1632258000000|2021-09-21 21:00:00|9237.3|9234.9|9246.6|9231.6|9251.7|9236.7|9233|9222.2|2671
1632261600000|2021-09-21 22:00:00|9246.2|9231.2|9238|9235.6|9248|9236|9234.7|9226.4|2104
1632265200000|2021-09-21 23:00:00|9237.9|9235.5|9236.6|9234.2|9239|9236.7|9236.1|9233.7|1056
1632268800000|2021-09-22 00:00:00|9236.5|9234.1|9243.2|9240.8|9244.5|9242.1|9234.5|9232.3|2048
1632272400000|2021-09-22 01:00:00|9243.1|9240.7|9241.7|9239.3|9247.1|9244.7|9239.2|9236.8|4929
1632276000000|2021-09-22 02:00:00|9241.6|9239.2|9242|9239.6|9242.3|9240.3|9238.6|9236.6|2112
1632279600000|2021-09-22 03:00:00|9242.1|9239.7|9248.4|9246|9249.6|9247.7|9241.7|9239.7|1729
1632283200000|2021-09-22 04:00:00|9248.5|9246.1|9248.3|9245.9|9250.2|9248|9244|9241.6|1967
1632286800000|2021-09-22 05:00:00|9248.4|9246|9249.2|9246.8|9250.6|9248.6|9245.5|9243.5|2257
1632290400000|2021-09-22 06:00:00|9249|9246.6|9242.6|9240.2|9251.7|9249.7|9241.6|9239.6|3526
1632294000000|2021-09-22 07:00:00|9242.3|9241.1|9230|9227.6|9245.3|9243.1|9226.7|9224.3|5118
1632297600000|2021-09-22 08:00:00|9229.6|9228.1|9223.9|9222.4|9238.8|9236.8|9223.2|9221.2|4682
1632301200000|2021-09-22 09:00:00|9224.1|9222.6|9228|9225.6|9228.2|9226.2|9220.7|9218.6|3480
1632304800000|2021-09-22 10:00:00|9228.1|9225.7|9221.6|9219.2|9229.8|9227.7|9218|9215.8|3256
1632308400000|2021-09-22 11:00:00|9221.5|9219.1|9224.2|9222.7|9225.6|9223.8|9217.9|9216.2|3074
1632312000000|2021-09-22 12:00:00|9224.1|9222.6|9225.1|9222.7|9229.8|9227.9|9221.9|9220|5026
1632315600000|2021-09-22 13:00:00|9225|9222.6|9230.1|9227.7|9234.2|9232.4|9219.7|9217.3|5520
1632319200000|2021-09-22 14:00:00|9229.8|9227.4|9225.9|9224.4|9232.2|9230.3|9216.9|9215.4|5871
1632322800000|2021-09-22 15:00:00|9226|9224.5|9224.5|9223|9230.2|9228.7|9222.5|9220.6|4843
1632326400000|2021-09-22 16:00:00|9224.8|9222.4|9231.7|9229.3|9233.3|9231.3|9222|9220|3841
1632330000000|2021-09-22 17:00:00|9231.6|9229.2|9239.4|9234.5|9242.6|9240.6|9229.9|9228.2|3044
1632333600000|2021-09-22 18:00:00|9248.1|9233.1|9268.4|9265.9|9272.8|9270.4|9216.7|9214.3|18938
1632337200000|2021-09-22 19:00:00|9268.2|9265.8|9260.5|9258.1|9274.6|9271.9|9245.4|9243|12490
1632340800000|2021-09-22 20:00:00|9260.9|9258.5|9269.8|9254.8|9269.8|9264|9260.2|9251.4|2750
1632344400000|2021-09-22 21:00:00|9269.1|9254.1|9262|9247|9270.6|9259.6|9254.1|9239.1|1699
1632348000000|2021-09-22 22:00:00|9269|9254|9261.7|9258.6|9273.7|9262.1|9259.6|9246.7|6090
1632351600000|2021-09-22 23:00:00|9261.9|9258.3|9265.1|9263.6|9265.7|9263.7|9261.1|9258.3|988
1632355200000|2021-09-23 00:00:00|9265.5|9263.1|9270.1|9267.7|9275.2|9272.8|9264.2|9262.2|1993
1632358800000|2021-09-23 01:00:00|9270|9267.6|9268.3|9266.8|9274.3|9272.2|9268.1|9266.5|1683
1632362400000|2021-09-23 02:00:00|9268.4|9266.9|9270.8|9268.4|9274.8|9272.9|9268.3|9266.6|2301
1632366000000|2021-09-23 03:00:00|9270.7|9268.3|9263.6|9262.1|9270.8|9268.4|9261|9259.1|2343
1632369600000|2021-09-23 04:00:00|9263.5|9262|9262.3|9259.9|9266.6|9264.7|9261.6|9259.6|1935
1632373200000|2021-09-23 05:00:00|9262.4|9260|9260.6|9258.2|9263.2|9261.3|9256.4|9254.4|2168
1632376800000|2021-09-23 06:00:00|9260.5|9258.1|9247.7|9245.3|9263.9|9262|9244.7|9242.4|4799
1632380400000|2021-09-23 07:00:00|9247.8|9245.4|9257.2|9254.8|9262.4|9260|9235.9|9233.5|6817
1632384000000|2021-09-23 08:00:00|9257.1|9254.7|9239.5|9237.1|9258.3|9255.9|9229.7|9227.8|6109
1632387600000|2021-09-23 09:00:00|9239.4|9237|9253|9250.6|9253.8|9251.8|9236.4|9234.1|5941
1632391200000|2021-09-23 10:00:00|9252.9|9250.5|9246.8|9244.4|9256.8|9254.4|9243.3|9240.9|6634
1632394800000|2021-09-23 11:00:00|9246.7|9244.3|9251.9|9249.5|9256.1|9254.2|9245.3|9242.9|5463
1632398400000|2021-09-23 12:00:00|9251.5|9250|9237|9234.6|9252.2|9250.1|9230.1|9228.1|5565
1632402000000|2021-09-23 13:00:00|9236.2|9234.7|9225.8|9223.4|9240.4|9238.4|9225.1|9223.1|7580
1632405600000|2021-09-23 14:00:00|9225.7|9223.3|9223.9|9221.5|9233.4|9231.4|9218.2|9216.1|7293
1632409200000|2021-09-23 15:00:00|9224.1|9221.7|9243.7|9241.3|9246.4|9244.4|9221.8|9219.9|7164
1632412800000|2021-09-23 16:00:00|9243.6|9241.2|9236|9233.6|9249.9|9247.5|9234.6|9232.4|3840
1632416400000|2021-09-23 17:00:00|9235.9|9233.5|9228.9|9226.5|9237.6|9235.7|9228|9226|3519
1632420000000|2021-09-23 18:00:00|9228.8|9226.4|9236.4|9234.9|9238.5|9236.7|9228.5|9226.4|2712
1632423600000|2021-09-23 19:00:00|9236.3|9234.8|9243.9|9241.5|9244.8|9242.8|9235.5|9233.5|2855
1632427200000|2021-09-23 20:00:00|9244|9241.6|9248|9241.2|9253.9|9251.5|9243.2|9236.9|2137
1632430800000|2021-09-23 21:00:00|9247.8|9236.8|9255|9240|9264.9|9249.9|9244.6|9229.6|2565
1632434400000|2021-09-23 22:00:00|9254.4|9239.4|9245.9|9243.5|9254.8|9244.9|9243.9|9236.6|2141
1632438000000|2021-09-23 23:00:00|9246|9243.6|9248.6|9246.2|9248.8|9246.7|9243.8|9241.7|1139
1632441600000|2021-09-24 00:00:00|9248.5|9246.1|9243|9240.6|9249.4|9247.4|9241.3|9239.2|2605
1632445200000|2021-09-24 01:00:00|9242.9|9240.5|9247.3|9244.9|9248.7|9246.3|9242.8|9240.5|1954
1632448800000|2021-09-24 02:00:00|9247.4|9245|9246.4|9244.9|9248.3|9246|9244.4|9242.4|1839
1632452400000|2021-09-24 03:00:00|9246.5|9245|9249.4|9247|9250|9247.6|9245.8|9243.6|1577
1632456000000|2021-09-24 04:00:00|9249.5|9247.1|9251.9|9249.5|9253|9250.9|9247.1|9245.1|1338
1632459600000|2021-09-24 05:00:00|9251.8|9249.4|9252.2|9249.8|9253.4|9251.4|9249.4|9247.6|2301
1632463200000|2021-09-24 06:00:00|9252.6|9250.2|9253.8|9252.3|9262.2|9260.3|9250|9247.9|3922
1632466800000|2021-09-24 07:00:00|9253.7|9252.2|9243.6|9241.2|9255.6|9253.5|9238.9|9237.2|5346
1632470400000|2021-09-24 08:00:00|9243.7|9241.3|9241.8|9239.4|9247.5|9245.1|9240.1|9238|4209
1632474000000|2021-09-24 09:00:00|9240.7|9239.2|9229.1|9226.7|9241.8|9239.4|9226.5|9224.6|3452
1632477600000|2021-09-24 10:00:00|9228.8|9227.3|9227.3|9224.9|9237.2|9235.1|9226.6|9224.6|3595
1632481200000|2021-09-24 11:00:00|9227.2|9224.8|9246.4|9244|9247.8|9245.5|9222.9|9221.1|5314
1632484800000|2021-09-24 12:00:00|9246.5|9244.1|9252.9|9250.5|9253.7|9251.7|9242.1|9240.2|4806
1632488400000|2021-09-24 13:00:00|9252.5|9251|9249.9|9247.5|9255.9|9254.1|9246.5|9244.5|6145
1632492000000|2021-09-24 14:00:00|9249.6|9247.2|9249.3|9247.8|9258.9|9257.1|9245.7|9244.2|6233
1632495600000|2021-09-24 15:00:00|9249.2|9247.7|9247.5|9246|9256.2|9254.4|9246.5|9244.6|4585
1632499200000|2021-09-24 16:00:00|9247.4|9245.9|9250|9247.6|9250.4|9248.6|9241|9239.3|4186
1632502800000|2021-09-24 17:00:00|9250.1|9247.7|9248.5|9247|9252.4|9250.4|9247|9244.9|2982
1632506400000|2021-09-24 18:00:00|9248.7|9247.2|9251.9|9250.4|9254.3|9252.3|9248.3|9246.6|2664
1632510000000|2021-09-24 19:00:00|9251.6|9250.1|9252.6|9250.2|9253.7|9251.9|9250.6|9248.5|2123
1632513600000|2021-09-24 20:00:00|9252.7|9250.3|9245.1|9242.7|9254.5|9252.1|9242.8|9237.6|2344
1632686400000|2021-09-26 20:00:00|9254.4|9233.4|9257|9236|9258.9|9238.7|9254.4|9233.4|30
1632690000000|2021-09-26 21:00:00|9257.3|9236.3|9255.9|9234.9|9260.3|9239.9|9248.4|9233.3|1279
1632693600000|2021-09-26 22:00:00|9256.8|9235.8|9250.8|9248.4|9256.9|9248.6|9245.5|9233.1|2605
1632697200000|2021-09-26 23:00:00|9250.6|9248.2|9247.3|9244.9|9252.7|9250.3|9245.9|9243.8|1510
1632700800000|2021-09-27 00:00:00|9247.4|9245|9252.3|9249.9|9252.9|9250.9|9245.6|9243.2|2504
1632704400000|2021-09-27 01:00:00|9252.4|9250|9251.1|9249.6|9253|9251|9247.3|9245.3|2487
1632708000000|2021-09-27 02:00:00|9251.4|9249|9256.7|9254.3|9256.8|9254.9|9247.8|9245.8|2193
1632711600000|2021-09-27 03:00:00|9256.8|9254.4|9255.5|9254|9257|9255.2|9251.1|9249.2|1571
1632715200000|2021-09-27 04:00:00|9255.4|9253.9|9256.7|9254.3|9257.6|9255.6|9254.1|9252.2|1186
1632718800000|2021-09-27 05:00:00|9256.6|9254.2|9266.2|9263.8|9267.5|9265.6|9256.1|9254.2|2146
1632722400000|2021-09-27 06:00:00|9266.1|9263.7|9272.7|9270.3|9274.5|9272.1|9263.8|9261.7|4707
1632726000000|2021-09-27 07:00:00|9272.2|9270.7|9287.5|9285.1|9287.5|9285.1|9262.1|9260.6|5839
1632729600000|2021-09-27 08:00:00|9287.6|9285.2|9284.8|9282.4|9292.2|9290.3|9280|9277.9|6266
1632733200000|2021-09-27 09:00:00|9284.6|9282.2|9274.6|9272.2|9286.2|9284.3|9271|9269.3|5298
1632736800000|2021-09-27 10:00:00|9274.5|9272.1|9264.7|9263.2|9280.1|9278|9260.5|9259|4335
1632740400000|2021-09-27 11:00:00|9264.8|9263.3|9283.3|9280.9|9287|9285.3|9264|9262.5|5464
1632744000000|2021-09-27 12:00:00|9282.8|9281.3|9269.4|9267|9287.5|9285.1|9266.7|9264.7|8629
1632747600000|2021-09-27 13:00:00|9269.5|9267.1|9263.9|9262.4|9284.4|9282.8|9263.9|9262.1|8378
1632751200000|2021-09-27 14:00:00|9264|9262.5|9260|9258.5|9265.7|9263.9|9249.7|9247.6|6949
1632754800000|2021-09-27 15:00:00|9259.8|9258.3|9257.8|9256.3|9260.5|9258.9|9251.8|9249.9|5944
1632758400000|2021-09-27 16:00:00|9257.9|9256.4|9259.3|9256.9|9260.8|9258.7|9249.9|9248.4|3488
1632762000000|2021-09-27 17:00:00|9258.8|9257.3|9255.3|9252.9|9260.3|9258.6|9253.9|9252|3179
1632765600000|2021-09-27 18:00:00|9255.4|9253|9260|9258.5|9261.6|9259.7|9251.9|9249.9|2658
1632769200000|2021-09-27 19:00:00|9260.3|9258.8|9257.5|9255.1|9262.9|9260.9|9257|9255|2891
1632772800000|2021-09-27 20:00:00|9257.7|9256|9259.3|9256.9|9261.6|9259.4|9255|9252.6|1677
1632776400000|2021-09-27 21:00:00|9259.1|9256.7|9265.5|9250.5|9269|9257.5|9259.1|9247.5|1459
1632780000000|2021-09-27 22:00:00|9265.1|9250.1|9259.3|9256.9|9267.9|9257.4|9257.3|9248.5|1676
1632783600000|2021-09-27 23:00:00|9259.1|9256.7|9258.6|9256.2|9260.4|9258.4|9257.6|9255.6|831
1632787200000|2021-09-28 00:00:00|9258.5|9256.1|9265.7|9263.3|9267.4|9265|9257.7|9255.6|1696
1632790800000|2021-09-28 01:00:00|9265.5|9263.1|9265.4|9263|9268.7|9266.4|9264.4|9262.4|1701
1632794400000|2021-09-28 02:00:00|9265.3|9262.9|9264.2|9261.8|9267|9264.6|9261|9258.8|1889
1632798000000|2021-09-28 03:00:00|9264.1|9261.7|9270.4|9268|9271.1|9269.2|9262.8|9260.9|1623
1632801600000|2021-09-28 04:00:00|9270.8|9268.4|9264.2|9261.8|9270.8|9269.1|9263.1|9260.7|1288
1632805200000|2021-09-28 05:00:00|9264.3|9261.9|9267.7|9265.3|9268.8|9266.4|9261|9259|2291
1632808800000|2021-09-28 06:00:00|9267.6|9265.2|9289.6|9287.2|9291.5|9289.5|9264|9261.9|4524
1632812400000|2021-09-28 07:00:00|9289.5|9287.1|9283.7|9281.3|9296.3|9293.9|9279.7|9277.7|7152
1632816000000|2021-09-28 08:00:00|9283.9|9281.5|9279.4|9277|9287.5|9285.1|9272.4|9270|5864
1632819600000|2021-09-28 09:00:00|9279.5|9277.1|9281.5|9279.1|9285.8|9283.4|9269.1|9266.7|5269
1632823200000|2021-09-28 10:00:00|9281.4|9279|9282.8|9280.4|9289.8|9288.3|9277.9|9275.5|5785
1632826800000|2021-09-28 11:00:00|9282.9|9280.5|9274.6|9272.2|9285.6|9283.6|9269.6|9267.5|6904
1632830400000|2021-09-28 12:00:00|9274.1|9272.6|9285.9|9283.5|9295.5|9293.7|9273.5|9271.4|8205
1632834000000|2021-09-28 13:00:00|9286.2|9283.8|9290.9|9288.5|9303.1|9301.1|9276.8|9275.2|7750
1632837600000|2021-09-28 14:00:00|9290.7|9288.3|9287.1|9285.6|9296.3|9294.3|9267|9264.6|10374
1632841200000|2021-09-28 15:00:00|9287.6|9285.2|9283.8|9282.3|9290.8|9288.4|9275.2|9273.6|7248
1632844800000|2021-09-28 16:00:00|9284|9282.5|9289.9|9288.4|9291.7|9289.6|9277.7|9275.7|4774
1632848400000|2021-09-28 17:00:00|9289.8|9288.3|9298.4|9296.9|9299.6|9297.9|9289.8|9288.2|4479
1632852000000|2021-09-28 18:00:00|9298.5|9297|9301.3|9299.8|9302|9300.1|9295.8|9293.7|3593
1632855600000|2021-09-28 19:00:00|9301.2|9299.7|9292.9|9290.5|9302.1|9300.2|9292.5|9290.1|3367
1632859200000|2021-09-28 20:00:00|9292.8|9290.4|9296.5|9290.9|9297|9295|9290.7|9288.3|2157
1632862800000|2021-09-28 21:00:00|9295.9|9291.1|9293.2|9278.2|9306.3|9294.7|9288.3|9273.3|2161
1632866400000|2021-09-28 22:00:00|9293.1|9278.1|9293.4|9291|9297.6|9291.1|9290.8|9275.8|2022
1632870000000|2021-09-28 23:00:00|9293.3|9290.9|9293.4|9291|9295.6|9293.2|9292.1|9290|1400
1632873600000|2021-09-29 00:00:00|9293.3|9290.9|9299.1|9296.7|9300.2|9298.1|9291.5|9289.2|2812
1632877200000|2021-09-29 01:00:00|9299.2|9296.8|9291.7|9290.2|9300.2|9298.3|9291.6|9289.8|3179
1632880800000|2021-09-29 02:00:00|9292.2|9289.8|9294.3|9291.9|9294.5|9292.3|9281.3|9279.4|2682
1632884400000|2021-09-29 03:00:00|9294.4|9292|9295.3|9292.9|9297.9|9295.8|9293.2|9290.9|1863
1632888000000|2021-09-29 04:00:00|9295.2|9292.8|9294.4|9292|9299.4|9297.3|9294.2|9291.8|1795
1632891600000|2021-09-29 05:00:00|9294.5|9292.1|9294.9|9292.5|9297.6|9295.7|9288.7|9286.7|3089
1632895200000|2021-09-29 06:00:00|9295|9292.6|9294.4|9292.9|9300.1|9298.1|9286|9284.1|5741
1632898800000|2021-09-29 07:00:00|9294.5|9293|9297.8|9296.3|9308.4|9306.1|9288.4|9286|7634
1632902400000|2021-09-29 08:00:00|9298.3|9295.9|9296|9293.6|9298.5|9296.4|9288.6|9286.6|6427
1632906000000|2021-09-29 09:00:00|9295.9|9293.5|9292.3|9289.9|9296.5|9294.5|9283.1|9280.8|5292
1632909600000|2021-09-29 10:00:00|9292.2|9289.8|9287.3|9284.9|9295.2|9292.8|9280.7|9278.7|5020
1632913200000|2021-09-29 11:00:00|9287.4|9285|9295.2|9292.8|9300.5|9298.7|9285.9|9284|6540
1632916800000|2021-09-29 12:00:00|9295.3|9292.9|9302.9|9300.5|9304.6|9302.3|9288.9|9287.3|7562
1632920400000|2021-09-29 13:00:00|9302.8|9300.4|9308.8|9306.4|9312.9|9310.9|9297.8|9295.4|7338
1632924000000|2021-09-29 14:00:00|9308.7|9306.3|9333.7|9332.2|9335.6|9333.8|9303.6|9301.2|8643
1632927600000|2021-09-29 15:00:00|9333.9|9332.4|9336.4|9334.9|9339.9|9338|9327.9|9326|5995
1632931200000|2021-09-29 16:00:00|9337.1|9334.7|9350.5|9349|9350.8|9349.2|9333.8|9331.8|4104
1632934800000|2021-09-29 17:00:00|9350.6|9349.1|9354.3|9351.9|9356|9353.6|9347.9|9346|4227
1632938400000|2021-09-29 18:00:00|9354.2|9351.8|9344.6|9343.1|9356.5|9354.8|9344.3|9342.5|4006
1632942000000|2021-09-29 19:00:00|9344.5|9343|9350.6|9348.2|9352.3|9349.9|9344.3|9341.9|2756
1632945600000|2021-09-29 20:00:00|9350.5|9348.1|9350.3|9339.1|9355|9352.6|9346.5|9336.9|2224
1632949200000|2021-09-29 21:00:00|9350.6|9335.6|9355.1|9340.1|9359.6|9344.6|9342|9327|1563
1632952800000|2021-09-29 22:00:00|9356.7|9341.7|9347.4|9345|9356.7|9347.3|9346|9338.2|2457
1632956400000|2021-09-29 23:00:00|9347.5|9345.1|9344.5|9342.1|9348.7|9346.3|9343.4|9341|1449
1632960000000|2021-09-30 00:00:00|9344.4|9342|9339.3|9336.9|9346.2|9344.2|9337.8|9335.4|2557
1632963600000|2021-09-30 01:00:00|9339.2|9336.8|9337.8|9335.4|9343.5|9341.4|9336.5|9334.5|2385
1632967200000|2021-09-30 02:00:00|9337.5|9335.1|9334.9|9332.5|9338.5|9336.7|9331.4|9329.4|1961
1632970800000|2021-09-30 03:00:00|9334.4|9332.9|9335.9|9333.5|9336|9333.8|9331.6|9329.6|1566
1632974400000|2021-09-30 04:00:00|9336|9333.6|9334.9|9332.5|9338.5|9336.4|9333.8|9331.5|1749
1632978000000|2021-09-30 05:00:00|9334.8|9332.4|9339.2|9336.8|9340.2|9337.8|9329.8|9327.4|2633
1632981600000|2021-09-30 06:00:00|9339.8|9337.4|9340.3|9337.9|9344.8|9342.6|9336.2|9334|4626
1632985200000|2021-09-30 07:00:00|9340.2|9337.8|9338.4|9336|9352|9350|9335|9333.1|6394
1632988800000|2021-09-30 08:00:00|9338|9336.5|9345.7|9343.3|9348|9346|9331.1|9329|5532
1632992400000|2021-09-30 09:00:00|9345.6|9343.2|9349.4|9347|9351.2|9349.1|9341|9339.4|4495
1632996000000|2021-09-30 10:00:00|9349|9347.5|9366|9363.6|9369.8|9367.5|9349|9347.2|5653
1632999600000|2021-09-30 11:00:00|9366.1|9363.7|9356|9353.6|9369.5|9367.4|9354.7|9352.5|4744
1633003200000|2021-09-30 12:00:00|9355.9|9353.5|9338.2|9335.8|9357.5|9355.5|9337.2|9334.8|6762
1633006800000|2021-09-30 13:00:00|9337.6|9336.1|9353.4|9351|9355.7|9353.3|9336.5|9334.5|7894
1633010400000|2021-09-30 14:00:00|9352.9|9351.4|9332.2|9329.8|9357.5|9355.1|9324.5|9322.1|9691
1633014000000|2021-09-30 15:00:00|9331.9|9329.5|9340.3|9337.9|9343.1|9340.7|9322.4|9320|8601
1633017600000|2021-09-30 16:00:00|9340.4|9338|9342.2|9339.8|9348.2|9345.8|9335.8|9333.8|5930
1633021200000|2021-09-30 17:00:00|9342.3|9339.9|9341.1|9338.7|9345.2|9343.3|9334.1|9332.3|5337
1633024800000|2021-09-30 18:00:00|9341|9338.6|9326.4|9324|9344.3|9342.4|9325.7|9323.7|5011
1633028400000|2021-09-30 19:00:00|9326.3|9323.9|9319.3|9316.9|9328.1|9326.2|9318.8|9316.8|4485
1633032000000|2021-09-30 20:00:00|9319.2|9316.8|9318.6|9314.6|9323.9|9321.9|9316.1|9313.7|2305
1633035600000|2021-09-30 21:00:00|9321.1|9314.1|9325.4|9310.4|9338.8|9323.8|9318.5|9303.5|2846
1633039200000|2021-09-30 22:00:00|9323.8|9308.8|9319.9|9317.5|9329.7|9318.8|9317.3|9307.2|2002
1633042800000|2021-09-30 23:00:00|9319.3|9316.9|9327.5|9325.1|9328.1|9325.7|9319.3|9316.9|1602
1633046400000|2021-10-01 00:00:00|9327.6|9325.2|9332.1|9329.7|9334.5|9332.1|9325|9322.6|2838
1633050000000|2021-10-01 01:00:00|9332.2|9329.8|9318.9|9316.5|9334.5|9332.1|9318.5|9316.1|3424
1633053600000|2021-10-01 02:00:00|9319|9316.6|9319.9|9317.5|9321.4|9319.5|9315.3|9313.3|2337
1633057200000|2021-10-01 03:00:00|9320|9317.6|9319.2|9316.8|9321.4|9319.2|9316.9|9314.6|1848
1633060800000|2021-10-01 04:00:00|9319.1|9316.7|9316.6|9314.2|9321.2|9319.1|9314.2|9312.1|1674
1633064400000|2021-10-01 05:00:00|9316.7|9314.3|9321.6|9319.2|9324.5|9322.5|9315.1|9312.8|2292
1633068000000|2021-10-01 06:00:00|9321.7|9319.3|9302.9|9300.5|9324.1|9322.1|9300.8|9298.9|6174
1633071600000|2021-10-01 07:00:00|9302.8|9300.4|9319.2|9317.7|9322.6|9320.5|9301.1|9299.1|6751
1633075200000|2021-10-01 08:00:00|9319.3|9317.8|9320.3|9317.9|9322.4|9320.5|9314.3|9312.3|5146
1633078800000|2021-10-01 09:00:00|9320.4|9318|9331.1|9328.7|9332.3|9330.3|9316.1|9314|5379
1633082400000|2021-10-01 10:00:00|9331.2|9328.8|9328.3|9325.9|9338.8|9336.4|9324.2|9322.6|5583
1633086000000|2021-10-01 11:00:00|9328.4|9326|9305|9303.5|9328.5|9326.6|9304.5|9302.5|5856
1633089600000|2021-10-01 12:00:00|9304.9|9303.4|9284.9|9283.4|9305.9|9304.2|9284.3|9282.5|7876
1633093200000|2021-10-01 13:00:00|9285|9283.5|9300.2|9285.2|9300.2|9295.6|9282.1|9280|8366
1633096800000|2021-10-01 14:00:00|9298.9|9283.9|9300.1|9297.7|9310.2|9307.8|9289.9|9283.9|10653
1633100400000|2021-10-01 15:00:00|9300.3|9297.9|9300.2|9297.8|9309.1|9307.3|9293.3|9291|7182
1633104000000|2021-10-01 16:00:00|9300.1|9297.7|9299.3|9296.9|9302.8|9300.9|9295.2|9293|4640
1633107600000|2021-10-01 17:00:00|9298.9|9297.4|9298.4|9296|9303.2|9301.1|9297.1|9295.6|3478
1633111200000|2021-10-01 18:00:00|9298.3|9295.9|9302.7|9300.3|9303.3|9301.1|9295.7|9293.9|2977
1633114800000|2021-10-01 19:00:00|9302.6|9300.2|9303.5|9301.1|9311.7|9309.3|9302|9300.1|2998
1633118400000|2021-10-01 20:00:00|9303.4|9301|9307|9304.6|9309.3|9306.1|9300.9|9298.9|2342
1633291200000|2021-10-03 20:00:00|9313|9292|9311.5|9290.5|9324.1|9303.1|9311.1|9290.1|71
1633294800000|2021-10-03 21:00:00|9319.8|9298.8|9310|9295|9321.5|9304.8|9302.1|9281.1|1327
1633298400000|2021-10-03 22:00:00|9309.8|9294.8|9299.8|9297|9316.6|9301.6|9295|9290.8|4008
1633302000000|2021-10-03 23:00:00|9299.6|9297.2|9297.6|9295.2|9300.5|9298.1|9294.5|9292.1|1348
1633305600000|2021-10-04 00:00:00|9297.5|9295.1|9301.8|9299.4|9304|9302|9291.9|9289.5|2708
1633309200000|2021-10-04 01:00:00|9301.7|9299.3|9305.9|9303.5|9308.5|9306.1|9300.3|9297.9|2442
1633312800000|2021-10-04 02:00:00|9306|9303.6|9308.7|9306.3|9308.8|9306.6|9302.7|9300.7|1873
1633316400000|2021-10-04 03:00:00|9308.8|9306.4|9308.9|9307.4|9312.3|9309.9|9307.2|9305.2|1658
1633320000000|2021-10-04 04:00:00|9309.4|9307|9310.2|9307.8|9310.4|9308|9305.1|9303.2|1438
1633323600000|2021-10-04 05:00:00|9310.1|9307.7|9306.9|9304.5|9311.9|9309.9|9305.4|9303.4|1913
1633327200000|2021-10-04 06:00:00|9306.8|9304.4|9301.8|9299.4|9309.1|9306.7|9296.8|9294.7|4036
1633330800000|2021-10-04 07:00:00|9301.3|9299.8|9302|9300.5|9309.6|9307.4|9301.1|9299.1|6408
1633334400000|2021-10-04 08:00:00|9302.1|9300.6|9291.2|9289.7|9303.7|9301.7|9290.1|9287.8|5372
1633338000000|2021-10-04 09:00:00|9291|9289.5|9290.9|9289.4|9292.3|9290.4|9287.1|9284.8|4658
1633341600000|2021-10-04 10:00:00|9291|9289.5|9282.6|9280.2|9293.1|9291.1|9280.3|9278.4|3985
1633345200000|2021-10-04 11:00:00|9282.5|9280.1|9261|9259.5|9283.3|9280.9|9260.7|9259.2|4855
1633348800000|2021-10-04 12:00:00|9260.9|9259.4|9250.6|9249.1|9262.6|9260.9|9242.8|9241|5626
1633352400000|2021-10-04 13:00:00|9250.7|9249.2|9247.7|9245.3|9255.1|9252.9|9246.4|9244.5|6200
1633356000000|2021-10-04 14:00:00|9248.1|9245.7|9238.6|9237.1|9251.2|9248.9|9231.2|9229.1|7850
1633359600000|2021-10-04 15:00:00|9239|9237.5|9249.1|9247.6|9252.8|9250.9|9232.8|9230.9|6589
1633363200000|2021-10-04 16:00:00|9249.2|9247.7|9246.7|9244.3|9254.7|9252.7|9243.6|9241.7|3526
1633366800000|2021-10-04 17:00:00|9246.8|9244.4|9250.1|9247.7|9252.1|9250.2|9244.6|9242.9|2668
1633370400000|2021-10-04 18:00:00|9249.7|9248.2|9246.6|9244.2|9251.3|9249.6|9245.5|9243.7|2626
1633374000000|2021-10-04 19:00:00|9246.7|9244.3|9243.5|9242|9251.9|9249.9|9242.7|9240.8|2835
1633377600000|2021-10-04 20:00:00|9243.6|9242.1|9258|9243|9258.9|9246.9|9242|9240.1|1825
1633381200000|2021-10-04 21:00:00|9258.4|9243.4|9247.3|9238.4|9272|9257|9247.3|9233.1|2606
1633384800000|2021-10-04 22:00:00|9251.7|9238.7|9247.7|9245.3|9254.1|9245.5|9241.1|9234.9|3197
1633388400000|2021-10-04 23:00:00|9247.6|9245.2|9251.6|9249.2|9251.8|9249.4|9246.5|9244.1|1363
1633392000000|2021-10-05 00:00:00|9251.8|9249.4|9255.5|9254|9257|9255.1|9247|9245|2573
1633395600000|2021-10-05 01:00:00|9255.4|9253.9|9260.1|9257.7|9260.3|9258.3|9254.9|9253.2|2840
1633399200000|2021-10-05 02:00:00|9260|9257.6|9257.8|9255.4|9260.2|9258.4|9254.1|9252.1|1936
1633402800000|2021-10-05 03:00:00|9257.7|9255.3|9265|9262.6|9265.9|9263.6|9257|9255.1|2009
1633406400000|2021-10-05 04:00:00|9264.9|9262.5|9267.8|9265.4|9267.9|9266|9263.9|9262|1600
1633410000000|2021-10-05 05:00:00|9267.4|9265.9|9267.8|9265.4|9271.9|9269.8|9264.6|9262.8|2360
1633413600000|2021-10-05 06:00:00|9267.7|9265.3|9264.4|9262|9270.5|9268.6|9261.5|9259.7|4055
1633417200000|2021-10-05 07:00:00|9264.5|9262.1|9265.7|9263.3|9271.6|9270|9263.7|9261.3|5775
1633420800000|2021-10-05 08:00:00|9265.3|9263.8|9266.2|9263.8|9268.9|9266.9|9259.7|9258.1|5063
1633424400000|2021-10-05 09:00:00|9265.7|9264.2|9266.7|9265.2|9271.4|9269.9|9261.5|9259.5|3946
1633428000000|2021-10-05 10:00:00|9266.8|9265.3|9273.4|9271.9|9276|9274.3|9264.2|9262.3|3703
1633431600000|2021-10-05 11:00:00|9273.5|9272|9268.5|9266.1|9275|9273.1|9264.3|9262.7|4252
1633435200000|2021-10-05 12:00:00|9268.1|9266.6|9275.9|9274.4|9276|9274.5|9261.9|9260.4|4780
1633438800000|2021-10-05 13:00:00|9276|9274.5|9275.6|9273.2|9285.2|9282.9|9272|9269.6|6882
1633442400000|2021-10-05 14:00:00|9275.7|9273.3|9285.8|9284.3|9289.3|9287.5|9275.7|9273.3|7351
1633446000000|2021-10-05 15:00:00|9285.7|9284.2|9272|9270.5|9286.7|9284.7|9262.6|9261|5755
1633449600000|2021-10-05 16:00:00|9272.4|9270|9277.7|9276.2|9278.3|9276.4|9270.9|9269.1|3828
1633453200000|2021-10-05 17:00:00|9277.6|9276.1|9277.7|9275.3|9282.2|9280.2|9275|9273.1|2768
1633456800000|2021-10-05 18:00:00|9278|9275.6|9279.5|9278|9281.1|9279|9274.8|9272.5|2558
1633460400000|2021-10-05 19:00:00|9279.6|9278.1|9283.8|9281.4|9284.7|9282.4|9279.5|9277.7|2355
1633464000000|2021-10-05 20:00:00|9284.2|9281.8|9283.5|9278.7|9285.3|9283.3|9282|9278.7|1562
1633467600000|2021-10-05 21:00:00|9284.1|9278.9|9287.3|9277.2|9293|9280|9283.5|9271.6|2189
1633471200000|2021-10-05 22:00:00|9288.6|9273.8|9284|9281.6|9292.2|9282.5|9281.3|9273.8|1616
1633474800000|2021-10-05 23:00:00|9283.9|9281.5|9285.8|9283.4|9286.2|9284.1|9283.5|9281.1|1176
1633478400000|2021-10-06 00:00:00|9285.9|9283.5|9290|9287.6|9292.6|9290.7|9285.1|9282.7|2088
1633482000000|2021-10-06 01:00:00|9290.1|9287.7|9289.2|9286.8|9292.1|9290.2|9287.1|9284.8|2736
1633485600000|2021-10-06 02:00:00|9289.1|9286.7|9288.3|9285.9|9291.2|9289.4|9286.5|9284.4|1977
1633489200000|2021-10-06 03:00:00|9288.2|9285.8|9289.2|9286.8|9290.9|9289|9286.6|9284.8|1945
1633492800000|2021-10-06 04:00:00|9289.1|9286.7|9297.7|9295.3|9298.8|9296.5|9288.5|9286.6|2212
1633496400000|2021-10-06 05:00:00|9297.8|9295.4|9300.7|9298.3|9300.7|9298.3|9292.8|9290.8|2836
1633500000000|2021-10-06 06:00:00|9301.2|9298.8|9296.9|9294.5|9303.3|9301.3|9293.6|9291.2|5032
1633503600000|2021-10-06 07:00:00|9296.8|9294.4|9306.3|9303.9|9307.8|9305.5|9291.7|9289.8|7449
1633507200000|2021-10-06 08:00:00|9306.1|9303.7|9302.5|9300.1|9308.4|9306.5|9297.2|9295.1|6071
1633510800000|2021-10-06 09:00:00|9302.6|9300.2|9303.8|9301.4|9305|9302.8|9295.4|9293.5|5506
1633514400000|2021-10-06 10:00:00|9304|9301.6|9296.3|9293.9|9308.9|9306.9|9293.7|9291.6|5231
1633518000000|2021-10-06 11:00:00|9296.4|9294|9294.9|9292.5|9299.5|9297.2|9288.6|9286.2|5445
1633521600000|2021-10-06 12:00:00|9295|9292.6|9287.7|9285.3|9296|9294.1|9284.2|9280.8|8158
1633525200000|2021-10-06 13:00:00|9287.4|9285.9|9284.9|9282.5|9293.9|9291.9|9276.6|9274.6|7947
1633528800000|2021-10-06 14:00:00|9284.8|9282.4|9280.7|9278.3|9289.2|9287.2|9272.7|9270.9|7662
1633532400000|2021-10-06 15:00:00|9280.8|9278.4|9281.5|9280|9292.5|9290.8|9277.8|9275.7|5661
1633536000000|2021-10-06 16:00:00|9281.6|9280.1|9283.2|9281.7|9284.6|9282.8|9277.1|9275|3566
1633539600000|2021-10-06 17:00:00|9283.1|9281.6|9280.2|9278.7|9285.7|9283.8|9278.5|9276.6|3678
1633543200000|2021-10-06 18:00:00|9280.1|9278.6|9279.6|9278.1|9282.3|9280.3|9276.4|9274.5|3304
1633546800000|2021-10-06 19:00:00|9279.5|9278|9273.6|9271.2|9280.8|9278.8|9272.2|9270.3|2986
1633550400000|2021-10-06 20:00:00|9273.5|9271.1|9274.9|9272.5|9276.2|9274.2|9272.2|9270.3|1569
1633554000000|2021-10-06 21:00:00|9274.8|9272.4|9283.7|9273.9|9298.5|9283.5|9274.8|9262.3|3635
1633557600000|2021-10-06 22:00:00|9283.5|9273.3|9278.5|9276.1|9286.5|9276.3|9275.8|9269.9|2762
1633561200000|2021-10-06 23:00:00|9278.4|9276|9279.5|9277.1|9280|9277.8|9277.6|9275.4|1383
1633564800000|2021-10-07 00:00:00|9279.6|9277.2|9280.1|9278.6|9280.7|9278.8|9274.8|9272.8|2715
1633568400000|2021-10-07 01:00:00|9280|9278.5|9280.5|9278.1|9285.5|9283.2|9278.9|9276.9|2473
1633572000000|2021-10-07 02:00:00|9280.1|9278.6|9281.2|9278.8|9282.3|9280.2|9278.1|9276.2|1541
1633575600000|2021-10-07 03:00:00|9281.1|9278.7|9277|9274.6|9281.4|9279.4|9276.2|9274.3|1560
1633579200000|2021-10-07 04:00:00|9276.9|9274.5|9276.1|9273.7|9277.8|9275.9|9274.9|9273|1371
1633582800000|2021-10-07 05:00:00|9276.2|9273.8|9284.7|9282.3|9284.9|9282.9|9273.4|9271.2|2130
1633586400000|2021-10-07 06:00:00|9284.6|9282.2|9267.5|9265.1|9284.7|9282.3|9263.9|9262.1|4722
1633590000000|2021-10-07 07:00:00|9267.7|9265.3|9270.1|9267.7|9273.9|9271.9|9264.7|9263|4927
1633593600000|2021-10-07 08:00:00|9270.2|9267.8|9272.2|9269.8|9273.2|9271.6|9264.7|9263.2|4888
1633597200000|2021-10-07 09:00:00|9272|9270.5|9270.8|9268.4|9276.9|9275|9269.4|9267.5|4442
1633600800000|2021-10-07 10:00:00|9270.7|9268.3|9260.1|9258.6|9272|9269.6|9259.8|9257.9|3314
1633604400000|2021-10-07 11:00:00|9260.2|9258.7|9262.2|9259.8|9264.5|9262.2|9253.7|9252.1|4882
1633608000000|2021-10-07 12:00:00|9261.8|9260.3|9273.5|9272|9276.9|9274.9|9261.4|9259.5|6085
1633611600000|2021-10-07 13:00:00|9273.6|9272.1|9267.5|9266|9279|9277.1|9263.6|9261.8|7326
1633615200000|2021-10-07 14:00:00|9268|9265.6|9272.1|9269.7|9276.4|9274.3|9260.3|9258.2|6837
1633618800000|2021-10-07 15:00:00|9272.2|9269.8|9281|9279.5|9281.4|9279.5|9266.9|9264.9|4760
1633622400000|2021-10-07 16:00:00|9280.9|9279.4|9285|9283.5|9286.4|9284.5|9279.4|9277.5|4026
1633626000000|2021-10-07 17:00:00|9285.5|9283.1|9282.8|9281.3|9285.5|9283.5|9276.6|9274.9|3582
1633629600000|2021-10-07 18:00:00|9282.7|9281.2|9291.6|9290.1|9292.3|9290.2|9282.5|9280.6|3286
1633633200000|2021-10-07 19:00:00|9291.8|9290.3|9289.7|9287.3|9293.7|9291.6|9289.4|9287.1|3048
1633636800000|2021-10-07 20:00:00|9289.8|9287.4|9292.6|9284.6|9292.6|9290.1|9287.3|9284.4|1705
1633640400000|2021-10-07 21:00:00|9294.6|9284|9296.2|9281.2|9296.2|9288.1|9285.5|9270.5|2028
1633644000000|2021-10-07 22:00:00|9296|9281|9290.3|9287.9|9296.2|9288.5|9287.7|9276.2|1981
1633647600000|2021-10-07 23:00:00|9290.1|9287.7|9287.1|9284.7|9291.1|9288.7|9286.4|9284|1182
1633651200000|2021-10-08 00:00:00|9287.2|9284.8|9290.6|9288.2|9295.2|9292.8|9286.2|9283.8|1996
1633654800000|2021-10-08 01:00:00|9290.5|9288.1|9292.3|9289.9|9293.5|9291.3|9289.2|9287.3|2257
1633658400000|2021-10-08 02:00:00|9292.4|9290|9291.9|9290.4|9295.6|9293.5|9290.9|9288.9|1910
1633662000000|2021-10-08 03:00:00|9292|9290.5|9295.1|9293.6|9296|9294|9290|9288.1|2009
1633665600000|2021-10-08 04:00:00|9295.2|9292.8|9300.2|9297.8|9300.9|9298.5|9294.4|9292.5|1635
1633669200000|2021-10-08 05:00:00|9300.1|9297.7|9302.4|9300|9302.6|9300.2|9295.1|9292.8|2140
1633672800000|2021-10-08 06:00:00|9302.3|9299.9|9301.4|9299.9|9303.3|9301.3|9295.2|9293.4|3476
1633676400000|2021-10-08 07:00:00|9301.3|9299.8|9299.8|9297.4|9306|9304|9296.3|9294.4|5166
1633680000000|2021-10-08 08:00:00|9299.7|9297.3|9304.2|9301.8|9307|9305|9298.9|9297.3|3950
1633683600000|2021-10-08 09:00:00|9304.1|9301.7|9289.1|9286.7|9305.5|9303.6|9287.9|9285.6|4367
1633687200000|2021-10-08 10:00:00|9289|9286.6|9289.3|9287.8|9293.8|9292.1|9288.9|9286.5|2559
1633690800000|2021-10-08 11:00:00|9289.5|9288|9289.3|9287.8|9291.3|9289.5|9285.8|9284|3589
1633694400000|2021-10-08 12:00:00|9289.4|9287.9|9267.3|9264.9|9289.8|9288.3|9260.1|9257.7|10565
1633698000000|2021-10-08 13:00:00|9267.4|9265|9282.1|9279.7|9292.4|9290|9262.2|9259.9|9273
1633701600000|2021-10-08 14:00:00|9282.2|9279.8|9269|9266.6|9282.8|9280.4|9265.2|9263.3|7545
1633705200000|2021-10-08 15:00:00|9269.1|9266.7|9272.3|9270.8|9279.4|9277.4|9264.6|9262.9|5378
1633708800000|2021-10-08 16:00:00|9272.2|9270.7|9276.4|9274|9280.9|9278.8|9271.4|9269.2|3148
1633712400000|2021-10-08 17:00:00|9276|9274.5|9271.2|9269.7|9279.1|9277.5|9270.6|9268.9|2807
1633716000000|2021-10-08 18:00:00|9271|9269.5|9267.2|9264.8|9271.7|9269.7|9263.5|9261.8|3879
1633719600000|2021-10-08 19:00:00|9266.8|9265.3|9271.3|9268.9|9276.3|9274.4|9265.3|9263.4|1990
1633723200000|2021-10-08 20:00:00|9271.6|9269.2|9272.6|9270.2|9279.8|9273.4|9269.9|9263|2025
1633896000000|2021-10-10 20:00:00|9278.2|9257.2|9290.5|9269.5|9291.3|9270.3|9275.4|9256.8|136
1633899600000|2021-10-10 21:00:00|9290|9270|9277.8|9267.8|9294|9284|9271.9|9261.9|1799
1633903200000|2021-10-10 22:00:00|9278.9|9268.9|9275|9272.5|9280.3|9274.9|9270.8|9264.4|4045
1633906800000|2021-10-10 23:00:00|9275.5|9272.2|9280.2|9277.8|9280.8|9278.4|9274.1|9271.7|1559
1633910400000|2021-10-11 00:00:00|9280.3|9277.9|9275.4|9273.9|9280.4|9278|9268.5|9266.1|2617
1633914000000|2021-10-11 01:00:00|9275.5|9274|9277.3|9274.9|9279.6|9277.2|9273.8|9271.4|2769
1633917600000|2021-10-11 02:00:00|9277.4|9275|9286.3|9283.9|9286.5|9284.6|9276.2|9274|1689
1633921200000|2021-10-11 03:00:00|9286.2|9283.8|9285.7|9283.3|9289.2|9286.8|9284.8|9282.8|2377
1633924800000|2021-10-11 04:00:00|9286|9283.6|9283.4|9281|9287.2|9285|9282|9280|1432
1633928400000|2021-10-11 05:00:00|9283.5|9281.1|9281.5|9279.1|9286|9284|9281.2|9278.8|2359
1633932000000|2021-10-11 06:00:00|9281.4|9279|9269.5|9267.1|9282.3|9279.9|9267.8|9265.4|4503
1633935600000|2021-10-11 07:00:00|9269.4|9267|9266.9|9264.5|9274.6|9272.7|9261.9|9259.9|5836
1633939200000|2021-10-11 08:00:00|9266.8|9264.4|9266.6|9264.2|9269.9|9268.1|9260.3|9257.9|5279
1633942800000|2021-10-11 09:00:00|9266.4|9264|9282.1|9279.7|9283.4|9281.5|9265.7|9263.6|5419
1633946400000|2021-10-11 10:00:00|9282|9279.6|9268.3|9265.9|9282.8|9280.7|9265.1|9263.1|4132
1633950000000|2021-10-11 11:00:00|9268.4|9266|9266.1|9264.6|9269.8|9267.9|9264.6|9262.7|3784
1633953600000|2021-10-11 12:00:00|9266.3|9264.8|9273|9271.5|9275.1|9273.1|9261.8|9259.9|4836
1633957200000|2021-10-11 13:00:00|9272.9|9271.4|9253.6|9251.2|9273.5|9271.5|9250.9|9248.9|5856
1633960800000|2021-10-11 14:00:00|9253.4|9251|9266.4|9264.9|9268.5|9266.5|9251.2|9249.1|5186
1633964400000|2021-10-11 15:00:00|9266.6|9265.1|9268.8|9266.4|9271.1|9269.3|9264|9262.2|4189
1633968000000|2021-10-11 16:00:00|9268.9|9266.5|9274.9|9273.4|9276|9274.1|9268.2|9266.3|2446
1633971600000|2021-10-11 17:00:00|9275|9273.5|9276.1|9273.7|9276.7|9274.9|9271.7|9269.9|3032
1633975200000|2021-10-11 18:00:00|9276|9273.6|9274.1|9272.6|9277.1|9275.2|9273.1|9271.3|2082
1633978800000|2021-10-11 19:00:00|9274.6|9272.2|9280.3|9278.8|9281|9279.1|9273.7|9271.6|2068
1633982400000|2021-10-11 20:00:00|9280.6|9278.2|9278.3|9275.1|9281.1|9279.2|9277.2|9273.9|1529
1633986000000|2021-10-11 21:00:00|9278.2|9275.2|9279.8|9269.8|9281.7|9275.8|9275.5|9265.5|1582
1633989600000|2021-10-11 22:00:00|9278.6|9268.6|9279.9|9277.5|9282.1|9277.8|9277.2|9268.6|1551
1633993200000|2021-10-11 23:00:00|9280|9277.6|9277.5|9275.1|9281|9278.6|9275.9|9273.5|1094
1633996800000|2021-10-12 00:00:00|9277.4|9275|9278.7|9276.3|9281|9279.1|9277.1|9274.7|2168
1634000400000|2021-10-12 01:00:00|9278.8|9276.4|9279.1|9276.7|9280.1|9277.9|9275.7|9273.4|2583
1634004000000|2021-10-12 02:00:00|9279.7|9277.3|9276.3|9274.8|9280|9278|9274.9|9273|1956
1634007600000|2021-10-12 03:00:00|9276.2|9274.7|9278|9275.6|9278|9276|9274.1|9272.3|1781
1634011200000|2021-10-12 04:00:00|9277.9|9275.5|9280|9277.6|9280.5|9278.5|9277|9275|1324
1634014800000|2021-10-12 05:00:00|9279.8|9277.4|9276.2|9273.8|9279.9|9277.8|9274.5|9272.6|2043
1634018400000|2021-10-12 06:00:00|9275.8|9273.4|9261.5|9260|9276.4|9274.2|9257.8|9255.8|4270
1634022000000|2021-10-12 07:00:00|9261.6|9260.1|9277.3|9275.8|9278.9|9276.6|9258.3|9256|5656
1634025600000|2021-10-12 08:00:00|9277.8|9275.4|9279.4|9277|9280.6|9278.8|9270.7|9268.7|3926
1634029200000|2021-10-12 09:00:00|9278.9|9277.4|9274.5|9272.1|9281.8|9280|9269.6|9267.6|3597
1634032800000|2021-10-12 10:00:00|9274.4|9272|9285.1|9282.7|9286.5|9284.1|9271.7|9269.7|3651
1634036400000|2021-10-12 11:00:00|9285|9282.6|9282.5|9280.1|9286.3|9284.1|9276.6|9274.7|3945
1634040000000|2021-10-12 12:00:00|9282.6|9280.2|9303.6|9301.2|9310.2|9308.3|9280.2|9278.1|5750
1634043600000|2021-10-12 13:00:00|9303.8|9301.4|9296.4|9294|9306.4|9304.4|9292.9|9290.5|7938
1634047200000|2021-10-12 14:00:00|9296.3|9293.9|9292.3|9290.8|9306.2|9304.4|9289.3|9287.7|7475
1634050800000|2021-10-12 15:00:00|9292.1|9290.6|9303.5|9302|9309.1|9307.3|9290.5|9289|5213
1634054400000|2021-10-12 16:00:00|9303.8|9302.3|9313.6|9311.2|9313.7|9311.7|9300.7|9298.9|3869
1634058000000|2021-10-12 17:00:00|9313.5|9311.1|9311|9309.5|9314.4|9312.6|9308.5|9306.6|2747
1634061600000|2021-10-12 18:00:00|9310.9|9309.4|9309.8|9308.3|9312.2|9310.6|9304.2|9302.4|3093
1634065200000|2021-10-12 19:00:00|9309.7|9308.2|9307.5|9305.1|9310.1|9308.2|9303.5|9301.5|2072
1634068800000|2021-10-12 20:00:00|9307.4|9305|9315.7|9300.7|9315.7|9308.9|9306.4|9299.9|1658
1634072400000|2021-10-12 21:00:00|9314.5|9299.5|9310.5|9295.5|9322.9|9307.9|9302.1|9287.1|1495
1634076000000|2021-10-12 22:00:00|9310.7|9295.7|9309|9306.6|9316.5|9307.2|9307.5|9295.4|3112
1634079600000|2021-10-12 23:00:00|9308.8|9306.4|9307.7|9305.3|9309.2|9306.8|9306|9303.9|1301
1634083200000|2021-10-13 00:00:00|9307.8|9305.4|9301|9298.6|9309.3|9306.9|9299.5|9297.7|2642
1634086800000|2021-10-13 01:00:00|9300.7|9298.3|9294.7|9292.3|9301.6|9299.9|9293.4|9291.3|2344
1634090400000|2021-10-13 02:00:00|9294.6|9292.2|9292.4|9290.9|9295.2|9292.8|9289|9286.6|2334
1634094000000|2021-10-13 03:00:00|9292.3|9290.8|9295.3|9292.9|9297.1|9294.7|9292.2|9290.2|1552
1634097600000|2021-10-13 04:00:00|9295.4|9293|9294.4|9292|9296|9293.9|9293.2|9291.2|1278
1634101200000|2021-10-13 05:00:00|9294.2|9291.8|9294.5|9292.1|9299.9|9297.7|9293.2|9291.2|1966
1634104800000|2021-10-13 06:00:00|9294.3|9291.9|9293.2|9290.8|9296.4|9294.3|9290.6|9288.5|3469
1634108400000|2021-10-13 07:00:00|9293.1|9290.7|9294.3|9291.9|9297.4|9295.6|9286.4|9284.6|4798
1634112000000|2021-10-13 08:00:00|9294.2|9291.8|9286.5|9284.1|9294.7|9292.8|9282.8|9280.7|4831
1634115600000|2021-10-13 09:00:00|9286.7|9284.3|9280.4|9278.9|9288.8|9286.9|9277.3|9275.4|4146
1634119200000|2021-10-13 10:00:00|9280.3|9278.8|9275.2|9272.8|9280.9|9278.9|9273.2|9271.2|3779
1634122800000|2021-10-13 11:00:00|9275.3|9272.9|9274|9272.5|9278.2|9276.3|9271.4|9269.5|3830
1634126400000|2021-10-13 12:00:00|9274.1|9272.6|9292.3|9289.9|9300.2|9297.8|9270.8|9269.1|8683
1634130000000|2021-10-13 13:00:00|9292.2|9289.8|9271.7|9270.2|9298.1|9296|9265.9|9264.3|9922
1634133600000|2021-10-13 14:00:00|9271.8|9270.3|9263.3|9261.8|9275.5|9273.4|9258.9|9256.7|7361
1634137200000|2021-10-13 15:00:00|9263.2|9261.7|9261.1|9259.6|9266.6|9265|9255.7|9254.2|5502
1634140800000|2021-10-13 16:00:00|9261|9259.5|9253.2|9251.7|9263.3|9261.8|9252.4|9250.7|3760
1634144400000|2021-10-13 17:00:00|9253.3|9251.8|9246.2|9241.8|9253.4|9251.8|9239.6|9237.3|4470
1634148000000|2021-10-13 18:00:00|9246.6|9242|9241.4|9239.9|9253.7|9251.8|9239.8|9237.4|5028
1634151600000|2021-10-13 19:00:00|9241.3|9239.8|9238.6|9236.2|9243.5|9241.4|9236.2|9234.2|3114
1634155200000|2021-10-13 20:00:00|9238.7|9236.3|9245.2|9235.7|9249.8|9240.4|9237.3|9233.9|2510
1634158800000|2021-10-13 21:00:00|9243.7|9238.2|9241|9234.3|9259|9244|9240.6|9228.9|2122
1634162400000|2021-10-13 22:00:00|9242|9234.1|9238.9|9236.4|9243.2|9236.9|9235.8|9231.2|2104
1634166000000|2021-10-13 23:00:00|9238.8|9236.5|9242.6|9240.2|9243.3|9240.9|9238.7|9236.5|1178
1634169600000|2021-10-14 00:00:00|9242.7|9240.3|9235.4|9233|9242.9|9240.5|9234.4|9232.5|2145
1634173200000|2021-10-14 01:00:00|9235.5|9233.1|9245.2|9242.8|9245.4|9243.4|9233.8|9231.4|2717
1634176800000|2021-10-14 02:00:00|9245.1|9242.7|9236.7|9234.3|9245.3|9243.2|9236|9233.6|2209
1634180400000|2021-10-14 03:00:00|9236.8|9234.4|9234.5|9232.1|9237.6|9235.5|9234|9231.6|2081
1634184000000|2021-10-14 04:00:00|9234.7|9232.3|9234.5|9233|9237.2|9235.4|9233.2|9231.3|1838
1634187600000|2021-10-14 05:00:00|9234.6|9233.1|9235.1|9232.7|9236.2|9234|9231|9228.6|2428
1634191200000|2021-10-14 06:00:00|9235.2|9232.8|9218.8|9217.3|9235.2|9233.3|9213|9210.9|5441
1634194800000|2021-10-14 07:00:00|9218.7|9217.2|9208|9205.6|9219.5|9217.5|9205.2|9203.5|5554
1634198400000|2021-10-14 08:00:00|9207.6|9206.1|9204|9202.5|9209.4|9207.3|9199.5|9197.5|4306
1634202000000|2021-10-14 09:00:00|9203.9|9202.4|9204.2|9201.8|9207.1|9205.4|9195.7|9193.4|3909
1634205600000|2021-10-14 10:00:00|9204.3|9201.9|9201.9|9199.5|9211.9|9210|9199.6|9197.6|4192
1634209200000|2021-10-14 11:00:00|9201.7|9199.3|9207.4|9205.9|9208.1|9206.2|9198.1|9196.1|4081
1634212800000|2021-10-14 12:00:00|9207.9|9205.5|9210.8|9209.3|9221.8|9218.9|9204.2|9202.7|6647
1634216400000|2021-10-14 13:00:00|9211.2|9208.8|9222.7|9221.2|9229|9226.6|9210.3|9208.3|7112
1634220000000|2021-10-14 14:00:00|9223|9220.6|9234.6|9233.1|9239|9237|9220.3|9218.2|5328
1634223600000|2021-10-14 15:00:00|9234.4|9232.9|9232.5|9231|9240.1|9238.6|9231.5|9229.8|4512
1634227200000|2021-10-14 16:00:00|9232.6|9231.1|9238.6|9236.2|9241.6|9239.7|9228.5|9226.7|3478
1634230800000|2021-10-14 17:00:00|9238.9|9236.5|9236.8|9235.3|9242|9240.4|9236.4|9234.5|2563
1634234400000|2021-10-14 18:00:00|9236.7|9235.2|9234.9|9233.4|9239.6|9237.7|9231.8|9229.9|2444
1634238000000|2021-10-14 19:00:00|9235|9233.5|9237.1|9234.7|9237.6|9235.8|9230.3|9228.2|2443
1634241600000|2021-10-14 20:00:00|9237.2|9234.8|9238|9230.5|9240.3|9237.9|9236.4|9230.5|1832
1634245200000|2021-10-14 21:00:00|9237.5|9232.1|9240|9225|9250.3|9235.3|9230.5|9215.5|3036
1634248800000|2021-10-14 22:00:00|9239.9|9224.9|9237.1|9234.7|9243.3|9237.4|9236.4|9224.9|1989
1634252400000|2021-10-14 23:00:00|9237.2|9234.8|9245.3|9242.9|9245.8|9243.4|9236.3|9233.9|1389
1634256000000|2021-10-15 00:00:00|9245.2|9242.8|9244.8|9242.4|9247.3|9245.1|9241.7|9239.3|2130
1634259600000|2021-10-15 01:00:00|9244.7|9242.3|9240.2|9238.7|9244.9|9243|9237.7|9235.8|1945
1634263200000|2021-10-15 02:00:00|9240|9238.5|9234|9232.5|9241.1|9239.2|9233.1|9231.2|1915
1634266800000|2021-10-15 03:00:00|9234.1|9232.6|9230.8|9228.4|9234.2|9232.7|9229.8|9227.8|1734
1634270400000|2021-10-15 04:00:00|9230.9|9228.5|9230.2|9227.8|9231.5|9229.7|9229.1|9227.1|1460
1634274000000|2021-10-15 05:00:00|9230.3|9227.9|9231.4|9229.9|9234.6|9233.1|9228.8|9226.9|2292
1634277600000|2021-10-15 06:00:00|9231.7|9229.3|9227.9|9226.4|9234.8|9233.1|9226.2|9224.5|3934
1634281200000|2021-10-15 07:00:00|9228.1|9226.6|9233.3|9230.9|9239.9|9238.1|9226.4|9224.4|6166
1634284800000|2021-10-15 08:00:00|9233.1|9230.7|9232.6|9231.1|9235.7|9233.6|9225.7|9223.7|4979
1634288400000|2021-10-15 09:00:00|9232.5|9231|9234.6|9232.2|9241.5|9239.6|9229.5|9227.8|4578
1634292000000|2021-10-15 10:00:00|9234.5|9232.1|9236.6|9235.1|9239.8|9238.2|9231.7|9229.6|4157
1634295600000|2021-10-15 11:00:00|9236.8|9235.3|9244.4|9242.9|9251|9249.1|9234.8|9232.7|4104
1634299200000|2021-10-15 12:00:00|9244.5|9243|9262.1|9259.7|9265.3|9263.1|9243.7|9241.5|7445
1634302800000|2021-10-15 13:00:00|9262.2|9259.8|9250.7|9248.3|9262.2|9260.2|9241.8|9239.8|7036
1634306400000|2021-10-15 14:00:00|9250.8|9248.4|9230.3|9228.8|9256.4|9254.1|9227.5|9225.4|8030
1634310000000|2021-10-15 15:00:00|9230.4|9228.9|9242.1|9240.6|9243.5|9242|9225.6|9223.7|5540
1634313600000|2021-10-15 16:00:00|9242.2|9240.7|9241.1|9239.6|9244.6|9242.8|9238.3|9236.3|3467
1634317200000|2021-10-15 17:00:00|9241|9239.5|9239.1|9237.6|9243|9241.2|9236|9234.2|2514
1634320800000|2021-10-15 18:00:00|9239|9237.5|9229|9227.5|9243|9241.1|9229|9227|3076
1634324400000|2021-10-15 19:00:00|9229.4|9227|9225.9|9224.4|9231.9|9229.5|9222.8|9220.6|2861
1634328000000|2021-10-15 20:00:00|9226.4|9224|9233|9230.6|9237|9231.7|9225.6|9223.2|1900
1634500800000|2021-10-17 20:00:00|9257.2|9236.2|9260.3|9239.3|9260.4|9239.4|9250.8|9229.8|24
1634504400000|2021-10-17 21:00:00|9258.8|9237.8|9245.3|9230.3|9259.5|9244.5|9236.7|9221.7|7427
1634508000000|2021-10-17 22:00:00|9245.5|9230.5|9233|9230.6|9246.2|9232.7|9230.6|9222.4|4397
1634511600000|2021-10-17 23:00:00|9232.9|9230.5|9237.1|9234.7|9237.2|9234.8|9229.9|9227.5|2061
1634515200000|2021-10-18 00:00:00|9237|9234.6|9244.7|9242.3|9245.7|9243.7|9235.3|9232.9|2860
1634518800000|2021-10-18 01:00:00|9244.8|9242.4|9241.6|9239.2|9245.5|9243.1|9237.3|9234.9|2548
1634522400000|2021-10-18 02:00:00|9241.7|9239.3|9241.3|9238.9|9242.4|9240.1|9238|9236.1|1986
1634526000000|2021-10-18 03:00:00|9241.2|9238.8|9249|9247.5|9249.9|9248.2|9240.7|9238.7|2367
1634529600000|2021-10-18 04:00:00|9249.4|9247|9252.3|9249.9|9253.3|9251.2|9247.8|9245.8|1487
1634533200000|2021-10-18 05:00:00|9252.4|9250|9253|9250.6|9253.6|9251.3|9248.3|9246.4|2144
1634536800000|2021-10-18 06:00:00|9252.9|9250.5|9258.3|9255.9|9263.5|9261.2|9249.9|9247.7|4204
1634540400000|2021-10-18 07:00:00|9258.6|9256.2|9255.7|9253.3|9262.1|9259.7|9250.4|9248.4|6010
1634544000000|2021-10-18 08:00:00|9255.6|9253.2|9265.2|9262.8|9265.7|9263.3|9247.5|9245.6|5327
1634547600000|2021-10-18 09:00:00|9265.3|9262.9|9266.1|9263.7|9266.9|9265.1|9256.9|9255|4461
1634551200000|2021-10-18 10:00:00|9266|9263.6|9257.3|9254.9|9274.5|9272.5|9253.3|9251.3|4558
1634554800000|2021-10-18 11:00:00|9257.2|9254.8|9245.1|9242.7|9257.5|9255.1|9243.2|9241.4|4631
1634558400000|2021-10-18 12:00:00|9245|9242.6|9240.9|9239.4|9245.9|9243.5|9227.6|9225.6|9282
1634562000000|2021-10-18 13:00:00|9240.8|9239.3|9243.5|9241.1|9246.5|9244.6|9234.2|9231.8|7605
1634565600000|2021-10-18 14:00:00|9243.1|9241.6|9238.9|9237.4|9248.2|9246.3|9231.3|9229.3|6418
1634569200000|2021-10-18 15:00:00|9239|9237.5|9232.7|9231.2|9248.6|9246.6|9232.3|9230.8|4391
1634572800000|2021-10-18 16:00:00|9232.6|9231.1|9225.2|9223.7|9233.7|9232|9224.1|9222.2|2901
1634576400000|2021-10-18 17:00:00|9225.4|9223.9|9230|9228.5|9231.9|9230|9224.7|9223.1|1942
1634580000000|2021-10-18 18:00:00|9229.9|9228.4|9232.8|9231.3|9232.9|9231.3|9228.1|9226.2|2108
1634583600000|2021-10-18 19:00:00|9232.7|9231.2|9231.9|9229.5|9235.2|9233.6|9229.6|9227.5|2512
1634587200000|2021-10-18 20:00:00|9232|9230.5|9242.4|9235.8|9243.1|9237.4|9231.8|9229.7|1783
1634590800000|2021-10-18 21:00:00|9244.2|9235.6|9241.9|9237.1|9249.7|9238|9237.9|9222.9|2622
1634594400000|2021-10-18 22:00:00|9241.6|9237.3|9238.5|9236.1|9241.6|9238.2|9237.4|9234.9|1439
1634598000000|2021-10-18 23:00:00|9238.4|9236|9236.8|9234.4|9240.4|9238|9235.6|9233.6|1256
1634601600000|2021-10-19 00:00:00|9236.9|9234.5|9228.4|9226|9237.2|9235.1|9227.8|9225.7|2554
1634605200000|2021-10-19 01:00:00|9228.5|9226.1|9223.3|9220.9|9229.4|9227.4|9220.1|9218.4|3126
1634608800000|2021-10-19 02:00:00|9223.2|9220.8|9221.4|9219|9228.7|9226.9|9220.6|9218.7|2063
1634612400000|2021-10-19 03:00:00|9221.5|9219.1|9216.4|9214.9|9222.5|9220.7|9214.8|9212.8|2020
1634616000000|2021-10-19 04:00:00|9216.3|9214.8|9213.3|9210.9|9217.3|9215.3|9206.9|9204.9|2163
1634619600000|2021-10-19 05:00:00|9213.2|9210.8|9207.9|9205.5|9214|9212|9204.2|9202.2|2752
1634623200000|2021-10-19 06:00:00|9208|9205.6|9203.8|9201.4|9211|9208.9|9198|9196.1|5202
1634626800000|2021-10-19 07:00:00|9203.7|9201.3|9206.1|9203.7|9212.6|9210.2|9201.4|9199.5|6797
1634630400000|2021-10-19 08:00:00|9206.2|9203.8|9194.8|9192.4|9209.7|9207.8|9190.9|9188.5|5502
1634634000000|2021-10-19 09:00:00|9194.4|9192.9|9187.1|9184.7|9198.2|9196|9185.7|9183.8|5030
1634637600000|2021-10-19 10:00:00|9187.2|9184.8|9190.9|9189.4|9194.5|9192.6|9186|9184.1|5004
1634641200000|2021-10-19 11:00:00|9191|9189.5|9193.4|9191|9195.9|9194.4|9188.7|9187.1|4738
1634644800000|2021-10-19 12:00:00|9192.8|9191.3|9200.1|9198.6|9201.6|9200.1|9192.5|9190.7|5838
1634648400000|2021-10-19 13:00:00|9200.2|9198.7|9194.6|9192.2|9207.1|9205.2|9191.7|9189.6|7032
1634652000000|2021-10-19 14:00:00|9194.5|9192.1|9212|9210.5|9216.1|9214.2|9192.8|9190.6|6992
1634655600000|2021-10-19 15:00:00|9212.1|9210.6|9229.4|9227.9|9230.6|9229|9211.9|9210.4|4966
1634659200000|2021-10-19 16:00:00|9229.3|9227.8|9228.7|9227.2|9233.4|9231.4|9226.4|9224.7|3126
1634662800000|2021-10-19 17:00:00|9228.8|9227.3|9226.4|9224|9230.3|9228.8|9224.5|9223|2855
1634666400000|2021-10-19 18:00:00|9226.5|9224.1|9226.8|9225.3|9229|9227.1|9222.5|9220.6|3008
1634670000000|2021-10-19 19:00:00|9226.9|9225.4|9229.4|9227.9|9234|9231.8|9225.8|9223.9|2637
1634673600000|2021-10-19 20:00:00|9229.9|9227.5|9231.1|9228.7|9233.5|9230.3|9226.6|9224.3|1781
1634677200000|2021-10-19 21:00:00|9231.2|9228.8|9236.6|9226|9239.7|9229|9228.4|9213.4|1809
1634680800000|2021-10-19 22:00:00|9236.9|9226.1|9229.7|9227.3|9236.9|9227.9|9228.6|9224.7|1510
1634684400000|2021-10-19 23:00:00|9229.6|9227.2|9232.5|9230.1|9233.3|9230.9|9229.2|9227.1|1346
1634688000000|2021-10-20 00:00:00|9232.4|9230|9242.6|9240.2|9243.3|9241.2|9230.2|9228.2|3233
1634691600000|2021-10-20 01:00:00|9242.7|9240.3|9240.3|9238.8|9243|9241|9233.7|9231.8|3424
1634695200000|2021-10-20 02:00:00|9240.2|9238.7|9244.4|9242|9244.8|9242.9|9239.4|9237.5|2250
1634698800000|2021-10-20 03:00:00|9244.2|9241.8|9241.7|9239.3|9245.1|9243.1|9237.8|9235.9|1545
1634702400000|2021-10-20 04:00:00|9241.6|9239.2|9238.4|9236|9244.7|9242.6|9236.8|9234.6|2283
1634706000000|2021-10-20 05:00:00|9238.5|9236.1|9244.4|9242|9244.7|9242.8|9236.2|9233.9|2533
1634709600000|2021-10-20 06:00:00|9244.6|9242.2|9240.1|9237.7|9245|9243.1|9235.4|9233.4|4887
1634713200000|2021-10-20 07:00:00|9240.2|9237.8|9248.8|9247.3|9253.7|9251.6|9235.8|9233.6|6695
1634716800000|2021-10-20 08:00:00|9248.9|9247.4|9248.6|9246.2|9252.7|9250.7|9239.5|9238|4956
1634720400000|2021-10-20 09:00:00|9248.5|9246.1|9240|9238.5|9249.8|9247.4|9239.5|9237.7|4297
1634724000000|2021-10-20 10:00:00|9239.8|9238.3|9230.2|9227.8|9246.4|9244.6|9228.5|9226.5|4387
1634727600000|2021-10-20 11:00:00|9230.3|9227.9|9243|9241.5|9244.2|9242.1|9227.2|9225.4|3842
1634731200000|2021-10-20 12:00:00|9243.5|9241.1|9221.5|9219.1|9243.9|9241.9|9217.7|9215.4|6924
1634734800000|2021-10-20 13:00:00|9221.6|9219.2|9207.5|9205.1|9222.5|9220.4|9206.2|9204.4|7597
1634738400000|2021-10-20 14:00:00|9207.4|9205|9198.1|9196.6|9212.1|9209.9|9196.9|9195.2|6497
1634742000000|2021-10-20 15:00:00|9198.2|9196.7|9199.4|9197|9202.9|9200.8|9193.7|9191.7|5990
1634745600000|2021-10-20 16:00:00|9199.2|9196.8|9190.8|9188.4|9202.9|9200.7|9189.6|9187.7|4398
1634749200000|2021-10-20 17:00:00|9190.9|9188.5|9191|9188.6|9196.2|9194.4|9187.3|9185.1|5091
1634752800000|2021-10-20 18:00:00|9191.1|9188.7|9190.7|9189.2|9193.9|9191.8|9188.6|9186.8|3136
1634756400000|2021-10-20 19:00:00|9190.8|9189.3|9190.9|9188.5|9194.3|9192.3|9188.9|9187|3245
1634760000000|2021-10-20 20:00:00|9191|9188.6|9190.1|9187.2|9193.9|9191.6|9189.4|9186.8|1986
1634763600000|2021-10-20 21:00:00|9190|9187.6|9203|9188|9211.4|9196.4|9190|9179.1|2515
1634767200000|2021-10-20 22:00:00|9202.6|9187.6|9188.9|9186.5|9202.6|9187.8|9186.9|9178.9|2125
1634770800000|2021-10-20 23:00:00|9188.8|9186.4|9191|9188.6|9191.4|9189|9187.7|9185.7|1306
1634774400000|2021-10-21 00:00:00|9191.1|9188.7|9190.2|9187.8|9192.3|9190.2|9188|9185.6|2467
1634778000000|2021-10-21 01:00:00|9190.3|9187.9|9190.8|9189.3|9196.3|9194.3|9187.2|9185.1|2489
1634781600000|2021-10-21 02:00:00|9191.3|9188.9|9188.9|9187.4|9191.4|9189.8|9186.7|9184.9|2184
1634785200000|2021-10-21 03:00:00|9189|9187.5|9186.4|9184.9|9189.6|9187.8|9186.3|9184.5|1928
1634788800000|2021-10-21 04:00:00|9186.3|9184.8|9190.8|9188.4|9192.4|9190.3|9185.8|9183.9|3619
1634792400000|2021-10-21 05:00:00|9191|9188.6|9192.1|9189.7|9196.5|9194.1|9190.2|9187.8|3253
1634796000000|2021-10-21 06:00:00|9192.5|9190.1|9194.6|9192.2|9195|9192.9|9186.1|9184.4|5157
1634799600000|2021-10-21 07:00:00|9194|9192.5|9204.3|9202.8|9206.1|9204.1|9193.2|9191.3|5442
1634803200000|2021-10-21 08:00:00|9204.2|9202.7|9197.5|9195.1|9207.3|9205.5|9193.5|9191.4|4806
1634806800000|2021-10-21 09:00:00|9196.6|9194.5|9190.5|9189|9197.8|9195.5|9188|9186.1|4353
1634810400000|2021-10-21 10:00:00|9190.6|9189.1|9189.4|9187|9192.7|9190.8|9187.6|9185.7|4233
1634814000000|2021-10-21 11:00:00|9188.7|9187.2|9182.9|9180.5|9190.4|9188.3|9180.6|9178.8|4721
1634817600000|2021-10-21 12:00:00|9183|9180.6|9179.8|9177.4|9190.3|9188.4|9174.7|9172.6|7951
1634821200000|2021-10-21 13:00:00|9179.7|9177.3|9176.5|9174.1|9180.3|9178.3|9171.4|9169.6|7934
1634824800000|2021-10-21 14:00:00|9176.2|9173.8|9177.3|9174.9|9189.1|9187.2|9172|9170.1|7986
1634828400000|2021-10-21 15:00:00|9176.8|9175.3|9175|9173.5|9182.5|9180.5|9172.8|9171|5059
1634832000000|2021-10-21 16:00:00|9174.9|9173.4|9181.1|9179.6|9183.9|9182|9173.1|9171.6|3430
1634835600000|2021-10-21 17:00:00|9181.2|9179.7|9190.3|9187.9|9190.6|9188.6|9179.5|9177.3|4078
1634839200000|2021-10-21 18:00:00|9190.2|9187.8|9185.3|9183.8|9190.9|9189|9183.1|9181.3|3291
1634842800000|2021-10-21 19:00:00|9185.8|9183.4|9185|9182.6|9186|9184.3|9181.4|9179.2|2951
1634846400000|2021-10-21 20:00:00|9185.1|9182.7|9183.8|9181.4|9187.5|9185.2|9183.2|9180.8|1752
1634850000000|2021-10-21 21:00:00|9183.7|9181.3|9189.4|9174.7|9190.7|9182.1|9183|9170.6|2241
1634853600000|2021-10-21 22:00:00|9187.8|9176.3|9184|9181.6|9189.3|9183.2|9183.3|9174.6|1583
1634857200000|2021-10-21 23:00:00|9183.9|9181.5|9182.3|9180.8|9184.8|9182.6|9181.6|9179.2|1186
1634860800000|2021-10-22 00:00:00|9182.8|9180.4|9184.5|9182.1|9187|9184.6|9179.2|9177.5|3118
1634864400000|2021-10-22 01:00:00|9184.6|9182.2|9180|9178.5|9185.9|9183.7|9179.6|9177.5|2771
1634868000000|2021-10-22 02:00:00|9180.1|9178.6|9178.2|9175.8|9181.5|9179.7|9176.4|9174.6|2076
1634871600000|2021-10-22 03:00:00|9178.3|9175.9|9179.9|9177.5|9180.2|9178.3|9177.3|9175.5|1517
1634875200000|2021-10-22 04:00:00|9179.8|9177.4|9180.1|9178.6|9181.5|9179.7|9176.6|9174.8|1635
1634878800000|2021-10-22 05:00:00|9180|9178.5|9181.2|9178.8|9182.3|9180.5|9176.8|9175.2|1859
1634882400000|2021-10-22 06:00:00|9181.1|9178.7|9173.7|9172.2|9183.4|9181.7|9171.7|9169.7|4563
1634886000000|2021-10-22 07:00:00|9173.6|9172.1|9171.1|9169.6|9178.3|9176.3|9170.1|9168.3|5257
1634889600000|2021-10-22 08:00:00|9171.2|9169.7|9171.9|9170.4|9172|9170.5|9166|9164.3|4151
1634893200000|2021-10-22 09:00:00|9172|9170.5|9166.6|9165.1|9176.6|9175.1|9166.3|9164.4|4210
1634896800000|2021-10-22 10:00:00|9167.1|9164.7|9167.8|9166.3|9169.5|9168|9165.7|9163.9|3690
1634900400000|2021-10-22 11:00:00|9167.9|9166.4|9174.8|9173.3|9175.3|9173.8|9163.3|9161.4|4154
1634904000000|2021-10-22 12:00:00|9175|9173.5|9164.3|9162.8|9178.5|9176.9|9163.5|9161.8|6278
1634907600000|2021-10-22 13:00:00|9164.4|9162.9|9155.6|9154.1|9167.3|9165.3|9153.5|9152|6359
1634911200000|2021-10-22 14:00:00|9155.5|9154|9160.2|9158.7|9162.7|9161|9151.7|9150.2|6360
1634914800000|2021-10-22 15:00:00|9160.3|9158.8|9166.5|9165|9176.5|9174.4|9152.8|9151.2|10000
1634918400000|2021-10-22 16:00:00|9166.6|9165.1|9167.3|9165.8|9174.7|9172.8|9165.3|9163.3|5930
1634922000000|2021-10-22 17:00:00|9167.2|9165.7|9171.9|9170.4|9176|9174.3|9165|9162.9|4048
1634925600000|2021-10-22 18:00:00|9172.1|9170.6|9162.2|9160.7|9173.2|9171.3|9161.3|9159.4|2811
1634929200000|2021-10-22 19:00:00|9162.4|9160.9|9160.6|9158.2|9166.6|9165.1|9160.2|9158.2|2686
1634932800000|2021-10-22 20:00:00|9160.7|9158.3|9162.4|9160|9165.2|9162.8|9160.3|9157.9|1872
1635105600000|2021-10-24 20:00:00|9175|9154|9175|9154|9176.2|9155.2|9166.6|9145.6|82
1635109200000|2021-10-24 21:00:00|9166.6|9145.6|9173.1|9158.1|9182.5|9167.5|9163.6|9145.6|2590
1635112800000|2021-10-24 22:00:00|9171.6|9158.2|9163.1|9160.7|9171.6|9163.3|9162.2|9152.4|3326
1635116400000|2021-10-24 23:00:00|9163.5|9160.6|9167.9|9165.5|9170.6|9168.4|9162|9159.6|1614
1635120000000|2021-10-25 00:00:00|9168|9165.6|9162.7|9160.3|9168|9165.7|9157.4|9155.3|2933
1635123600000|2021-10-25 01:00:00|9162.8|9160.4|9169|9166.6|9172.9|9170.6|9161.4|9159.3|3186
1635127200000|2021-10-25 02:00:00|9168.4|9166.9|9163.2|9161.7|9170.4|9168.5|9163|9161.5|2198
1635130800000|2021-10-25 03:00:00|9163.3|9161.8|9151.7|9150.2|9163.5|9161.8|9151.2|9149.3|2570
1635134400000|2021-10-25 04:00:00|9151.8|9150.3|9152.5|9151|9155.9|9153.9|9150.7|9148.7|2003
1635138000000|2021-10-25 05:00:00|9153.1|9150.7|9157.1|9154.7|9158|9156.2|9152.6|9150.6|2426
1635141600000|2021-10-25 06:00:00|9157.2|9154.8|9172.2|9169.8|9174.3|9172.6|9153.2|9151.4|4557
1635145200000|2021-10-25 07:00:00|9172.1|9169.7|9167.2|9164.8|9180.4|9178.4|9160.5|9158.1|6128
1635148800000|2021-10-25 08:00:00|9167.1|9164.7|9175.5|9174|9181.2|9179.3|9163.7|9161.7|5789
1635152400000|2021-10-25 09:00:00|9175.4|9173.9|9193|9190.6|9199.1|9197|9172.3|9170.2|5953
1635156000000|2021-10-25 10:00:00|9193.1|9190.7|9192.5|9190.1|9198.2|9196.1|9188.4|9186.6|4250
1635159600000|2021-10-25 11:00:00|9192.6|9190.2|9191.8|9189.4|9194.8|9193.2|9185.1|9183.4|4462
1635163200000|2021-10-25 12:00:00|9192|9189.6|9199.9|9198.4|9203.9|9201.9|9189.6|9188.1|6372
1635166800000|2021-10-25 13:00:00|9200.4|9198|9185.9|9184.4|9201|9199.3|9181.8|9179.7|7931
1635170400000|2021-10-25 14:00:00|9185.8|9184.3|9194.4|9192.9|9199.2|9197.3|9178.1|9176.2|7201
1635174000000|2021-10-25 15:00:00|9194.5|9193|9193.4|9191.9|9197.4|9195.8|9189.5|9187.8|4194
1635177600000|2021-10-25 16:00:00|9193.6|9192.1|9199.7|9198.2|9200.1|9198.6|9191.4|9189.8|3143
1635181200000|2021-10-25 17:00:00|9199.6|9198.1|9196.2|9194.7|9199.9|9198.4|9192.5|9190.4|2100
1635184800000|2021-10-25 18:00:00|9196.1|9194.6|9196.1|9194.6|9197|9195.5|9190.8|9188.9|2058
1635188400000|2021-10-25 19:00:00|9196|9194.5|9198.3|9195.9|9200.8|9198.8|9195.3|9193.4|1872
1635192000000|2021-10-25 20:00:00|9197.8|9196.3|9200|9197.6|9201|9198.9|9197.7|9196|1265
1635195600000|2021-10-25 21:00:00|9200.2|9197.8|9199.9|9184.9|9204|9198|9188.3|9173.3|3015
1635199200000|2021-10-25 22:00:00|9201.5|9186.5|9200.7|9198.3|9205|9198.5|9198.6|9185.6|1587
1635202800000|2021-10-25 23:00:00|9200.6|9198.2|9200.1|9198.6|9201.6|9199.8|9199.9|9198|929
1635206400000|2021-10-26 00:00:00|9200|9198.5|9207|9205.5|9208.6|9206.3|9199.1|9197.1|2410
1635210000000|2021-10-26 01:00:00|9206.7|9205.2|9207.8|9205.4|9208.6|9207.1|9205.1|9203.2|2184
1635213600000|2021-10-26 02:00:00|9207.7|9205.3|9208.2|9206.7|9210.1|9208.6|9206.2|9204.7|1760
1635217200000|2021-10-26 03:00:00|9208.1|9206.6|9207.4|9205.9|9209.9|9208.4|9206.9|9205|1374
1635220800000|2021-10-26 04:00:00|9207.5|9206|9207.6|9206.1|9209.8|9208.2|9206.8|9205.3|1525
1635224400000|2021-10-26 05:00:00|9207.5|9206|9209.2|9207.7|9210|9208.5|9207.3|9205.6|1872
1635228000000|2021-10-26 06:00:00|9209.6|9207.2|9205|9203.5|9210|9208.2|9201.6|9200.1|3815
1635231600000|2021-10-26 07:00:00|9204.6|9203.1|9225.1|9222.7|9227.6|9225.3|9202.5|9200.6|5195
1635235200000|2021-10-26 08:00:00|9224.9|9222.5|9215.2|9212.8|9226.6|9224.7|9211|9208.9|5180
1635238800000|2021-10-26 09:00:00|9215.3|9212.9|9204.9|9202.5|9216.7|9215.1|9202|9200.4|3933
1635242400000|2021-10-26 10:00:00|9204.8|9202.4|9192.8|9191.3|9207.5|9206|9188.2|9186.1|4439
1635246000000|2021-10-26 11:00:00|9192.9|9191.4|9195|9193.5|9197.2|9195.4|9190|9188.5|4492
1635249600000|2021-10-26 12:00:00|9194.8|9193.3|9196.8|9194.4|9205.5|9203.1|9191.3|9189.6|6684
1635253200000|2021-10-26 13:00:00|9196.7|9194.3|9200|9197.6|9210.8|9209|9190.6|9189.1|6169
1635256800000|2021-10-26 14:00:00|9199.9|9197.5|9204.7|9202.3|9207.4|9205.5|9198.1|9196.1|6818
1635260400000|2021-10-26 15:00:00|9204.1|9202.6|9204.6|9203.1|9210|9208.1|9199.8|9198|5415
1635264000000|2021-10-26 16:00:00|9205|9203.5|9205.3|9203.8|9208.2|9206.3|9200.5|9198.6|3187
1635267600000|2021-10-26 17:00:00|9205.5|9204|9199.5|9198|9206.5|9204.6|9197.7|9195.9|2902
1635271200000|2021-10-26 18:00:00|9199.9|9198.4|9198.7|9197.2|9200.5|9198.5|9196|9194.2|2291
1635274800000|2021-10-26 19:00:00|9198.6|9197.1|9198.2|9195.8|9199.5|9197.5|9195.8|9193.9|2507
1635278400000|2021-10-26 20:00:00|9197.6|9196.1|9203.5|9195.1|9205.1|9197.6|9195.8|9193.7|1745
1635282000000|2021-10-26 21:00:00|9202.5|9194.5|9206|9191|9215.1|9200.1|9202.4|9187.4|2489
1635285600000|2021-10-26 22:00:00|9206.1|9191.1|9200.4|9198|9206.1|9199.6|9199.5|9189.6|1944
1635289200000|2021-10-26 23:00:00|9200.5|9198.1|9199|9196.6|9201.4|9199|9198.6|9196.4|1441
1635292800000|2021-10-27 00:00:00|9198.9|9196.5|9199.7|9197.3|9200|9198|9192.5|9190.4|2849
1635296400000|2021-10-27 01:00:00|9199.6|9197.2|9197.6|9196.1|9200.6|9198.5|9194.4|9192.6|2417
1635300000000|2021-10-27 02:00:00|9197.7|9196.2|9199|9197.5|9200.8|9198.7|9197|9195.5|1799
1635303600000|2021-10-27 03:00:00|9199.1|9197.6|9194.9|9193.4|9200.3|9198.6|9194.1|9192.2|1542
1635307200000|2021-10-27 04:00:00|9195|9193.5|9192.2|9190.7|9195.9|9194.3|9190.8|9189.3|1339
1635310800000|2021-10-27 05:00:00|9192.3|9190.8|9199.8|9197.4|9200.5|9198.6|9192|9190.2|2209
1635314400000|2021-10-27 06:00:00|9199.5|9197.1|9183.9|9181.5|9200.6|9198.9|9179|9177.1|3529
1635318000000|2021-10-27 07:00:00|9183.7|9181.3|9180.3|9178.8|9190.5|9188.6|9172.6|9171|6240
1635321600000|2021-10-27 08:00:00|9180.6|9179.1|9182.4|9180.9|9190.7|9188.7|9178|9176|6173
1635325200000|2021-10-27 09:00:00|9183|9180.6|9186.9|9185.4|9189.9|9188|9174.9|9173.3|5701
1635328800000|2021-10-27 10:00:00|9187|9185.5|9199.2|9196.8|9204.9|9203.2|9181.6|9179.7|5012
1635332400000|2021-10-27 11:00:00|9199.3|9196.9|9192|9190.5|9200.5|9198.6|9184.7|9182.9|5058
1635336000000|2021-10-27 12:00:00|9192.2|9190.7|9178|9176.5|9193.4|9191.9|9173.9|9171.9|7213
1635339600000|2021-10-27 13:00:00|9178.1|9176.6|9172.2|9170.7|9180.7|9179.2|9165.2|9163.3|7254
1635343200000|2021-10-27 14:00:00|9172.3|9170.8|9176.5|9175|9185.5|9183.8|9167.4|9165.6|11810
1635346800000|2021-10-27 15:00:00|9176.7|9175.2|9183.5|9182|9188.3|9186.5|9173.2|9171.4|7045
1635350400000|2021-10-27 16:00:00|9183.3|9181.8|9179.2|9176.8|9185.1|9183.3|9175.8|9174.2|4982
1635354000000|2021-10-27 17:00:00|9179.3|9176.9|9172|9170.5|9180.1|9177.8|9168.5|9166.2|4252
1635357600000|2021-10-27 18:00:00|9172.5|9170.1|9173.9|9172.4|9175.3|9173.3|9168.8|9167|3084
1635361200000|2021-10-27 19:00:00|9173.8|9172.3|9182.8|9180.4|9184.6|9182.6|9173.4|9171.5|3803
1635364800000|2021-10-27 20:00:00|9182.9|9180.5|9182.9|9180.5|9184.4|9182|9181.7|9179.1|1972
1635368400000|2021-10-27 21:00:00|9182.8|9180.4|9190.7|9175.7|9194.1|9180.4|9179.1|9164.1|2956
1635372000000|2021-10-27 22:00:00|9187.5|9172.5|9182.5|9180.1|9190.2|9180.8|9181.1|9169.6|2257
1635375600000|2021-10-27 23:00:00|9182.6|9180.2|9182.8|9180.4|9183.8|9181.4|9182.3|9179.9|1347
1635379200000|2021-10-28 00:00:00|9182.9|9180.5|9188|9185.6|9191.2|9189.3|9181.6|9179.6|2384
1635382800000|2021-10-28 01:00:00|9188.1|9185.7|9180.9|9178.5|9191.2|9189.4|9180.3|9178.3|2918
1635386400000|2021-10-28 02:00:00|9181|9178.6|9179.8|9177.4|9181|9179.1|9174.5|9172.7|3091
1635390000000|2021-10-28 03:00:00|9179.9|9177.5|9185.3|9183.8|9189.4|9187.6|9179.4|9177.2|2254
1635393600000|2021-10-28 04:00:00|9185.7|9183.3|9185.3|9182.9|9188.5|9186.4|9182.8|9181|2048
1635397200000|2021-10-28 05:00:00|9185.2|9182.8|9190.3|9188.8|9190.9|9189.2|9183.9|9182.4|2369
1635400800000|2021-10-28 06:00:00|9190.9|9188.5|9189.2|9186.8|9190.9|9189.2|9182.3|9180.4|5252
1635404400000|2021-10-28 07:00:00|9189|9186.6|9173.6|9171.2|9190.9|9189|9167.4|9165.4|6874
1635408000000|2021-10-28 08:00:00|9173.5|9171.1|9187|9184.6|9195.3|9193.5|9168.6|9166.2|6898
1635411600000|2021-10-28 09:00:00|9186.9|9184.5|9185.4|9183.9|9193.8|9191.9|9182.4|9180.5|5591
1635415200000|2021-10-28 10:00:00|9185.7|9184.2|9186.2|9183.8|9186.5|9184.7|9173.8|9172.3|4976
1635418800000|2021-10-28 11:00:00|9186|9183.6|9188.6|9186.2|9194.3|9192.2|9175.3|9173.2|6552
1635422400000|2021-10-28 12:00:00|9188.5|9186.1|9169.6|9167.2|9195.8|9194.1|9167.9|9165.5|10470
1635426000000|2021-10-28 13:00:00|9169.3|9166.9|9148.7|9146.3|9171.6|9169.6|9147.3|9145.1|11596
1635429600000|2021-10-28 14:00:00|9148.8|9146.4|9138.5|9136.1|9150.3|9148.3|9129.4|9127.7|10912
1635433200000|2021-10-28 15:00:00|9138.6|9136.2|9124.6|9123.1|9138.7|9136.9|9118.5|9116.8|8194
1635436800000|2021-10-28 16:00:00|9124.4|9122.9|9123.4|9121.9|9128.8|9127.1|9116.8|9115.1|5018
1635440400000|2021-10-28 17:00:00|9123.5|9122|9118.6|9117.1|9130.2|9127.8|9117.4|9115.6|4909
1635444000000|2021-10-28 18:00:00|9118.5|9117|9119|9117.5|9120.7|9119.2|9116.1|9114.2|2760
1635447600000|2021-10-28 19:00:00|9119.1|9117.6|9121.4|9119.9|9123.1|9121.2|9118.5|9116.4|3706
1635451200000|2021-10-28 20:00:00|9121.5|9120|9119.9|9117.2|9124.1|9122.2|9119.5|9117|2979
1635454800000|2021-10-28 21:00:00|9120.7|9118.3|9120.9|9114.2|9122|9118.3|9118.4|9112|2024
1635458400000|2021-10-28 22:00:00|9121.2|9114.1|9118.1|9115.7|9122.9|9117.8|9117.4|9114.1|5603
1635462000000|2021-10-28 23:00:00|9117.8|9115.4|9118.2|9116.7|9119.4|9117|9114.3|9111.9|1494
1635465600000|2021-10-29 00:00:00|9118.3|9116.8|9113.5|9112|9119.9|9118.1|9112.7|9110.5|3121
1635469200000|2021-10-29 01:00:00|9113.6|9111.2|9118.7|9117.2|9120.6|9118.9|9108.9|9107|3160
1635472800000|2021-10-29 02:00:00|9118.8|9117.3|9116.3|9114.8|9120.1|9118.3|9114.5|9112.7|1746
1635476400000|2021-10-29 03:00:00|9116.4|9114.9|9117.5|9116|9119.6|9117.8|9115|9113.3|1928
1635480000000|2021-10-29 04:00:00|9117.3|9115.8|9123.2|9121.7|9123.8|9122.1|9117.3|9115.6|1765
1635483600000|2021-10-29 05:00:00|9123.3|9121.8|9124.1|9121.7|9124.6|9123.1|9120.9|9119.3|3107
1635487200000|2021-10-29 06:00:00|9124|9121.6|9122.6|9120.2|9124|9122.3|9117.7|9115.9|3989
1635490800000|2021-10-29 07:00:00|9122.2|9120.7|9109.5|9107.1|9122.2|9120.7|9103|9101.3|6088
1635494400000|2021-10-29 08:00:00|9109.4|9107|9119.2|9116.8|9126|9124.2|9108.1|9106.2|5351
1635498000000|2021-10-29 09:00:00|9118.6|9116.2|9111.5|9110|9120.3|9118.3|9109.6|9107.7|5318
1635501600000|2021-10-29 10:00:00|9111.6|9110.1|9110.6|9109.1|9115.3|9113.4|9106.6|9105|4827
1635505200000|2021-10-29 11:00:00|9110.5|9109|9112.3|9110.8|9123|9121.5|9109.7|9108|4037
1635508800000|2021-10-29 12:00:00|9112.4|9110.9|9120|9117.6|9130.5|9128.1|9109.9|9108|8231
1635512400000|2021-10-29 13:00:00|9119.6|9118.1|9125.5|9123.1|9128.3|9126.6|9115.2|9113.4|8131
1635516000000|2021-10-29 14:00:00|9125.4|9123|9140.8|9139.3|9147.7|9145.3|9114.1|9111.9|10717
1635519600000|2021-10-29 15:00:00|9141.5|9139.1|9169.2|9167.7|9177.3|9175.3|9136.6|9134.7|10412
1635523200000|2021-10-29 16:00:00|9169.3|9167.8|9168.9|9167.4|9176.9|9175|9164|9162.5|5447
1635526800000|2021-10-29 17:00:00|9169.1|9167.6|9159|9157.5|9169.1|9167.6|9155|9153.1|4317
1635530400000|2021-10-29 18:00:00|9159.4|9157|9154.9|9153.4|9159.7|9157.9|9151.3|9149.8|3307
1635534000000|2021-10-29 19:00:00|9155.2|9153.7|9158.3|9155.9|9163.3|9161.3|9154.6|9152.7|3785
1635537600000|2021-10-29 20:00:00|9158.5|9156.1|9154.6|9152.2|9162.3|9156.9|9151.3|9143.1|2699
1635714000000|2021-10-31 21:00:00|9174|9153|9170.6|9149.6|9175.6|9154.6|9166.2|9145.2|1251
1635717600000|2021-10-31 22:00:00|9170.3|9149.3|9158.4|9156|9173.5|9160.4|9157.2|9149.3|2743
1635721200000|2021-10-31 23:00:00|9158|9155.6|9162.6|9161.1|9164.6|9162.8|9157.2|9155.4|1831
1635724800000|2021-11-01 00:00:00|9162.7|9161.2|9162.9|9161.4|9167|9164.9|9159.2|9157.2|2846
1635728400000|2021-11-01 01:00:00|9163|9161.5|9160.3|9158.8|9164.2|9162.4|9158.2|9156.5|2864
1635732000000|2021-11-01 02:00:00|9160.4|9158.9|9161|9159.5|9163.8|9162.3|9159.3|9157.4|2148
1635735600000|2021-11-01 03:00:00|9160.9|9159.4|9168.2|9166.7|9168.8|9167.3|9159.7|9158|2086
1635739200000|2021-11-01 04:00:00|9168.3|9166.8|9168.7|9167.2|9172.6|9170.9|9166.6|9165.1|1841
1635742800000|2021-11-01 05:00:00|9168.8|9167.3|9160.4|9158.9|9169.3|9167.3|9160.2|9158.3|2046
1635746400000|2021-11-01 06:00:00|9160.5|9159|9169.2|9166.8|9170.2|9168.3|9160.3|9158.4|3792
1635750000000|2021-11-01 07:00:00|9169.1|9166.7|9165.3|9163.8|9172.7|9170.7|9162.2|9160.2|4638
1635753600000|2021-11-01 08:00:00|9165.4|9163.9|9163.4|9161|9168.4|9166.5|9150.9|9149.2|5441
1635757200000|2021-11-01 09:00:00|9163.3|9160.9|9154.1|9151.7|9163.7|9161.8|9151.1|9149.3|5031
1635760800000|2021-11-01 10:00:00|9154.3|9151.9|9147.8|9146.3|9157.1|9155.3|9144.3|9142.5|3896
1635764400000|2021-11-01 11:00:00|9147.9|9146.4|9132.8|9131.3|9150.8|9148.6|9128.8|9127.3|4123
1635768000000|2021-11-01 12:00:00|9132.9|9131.4|9127.7|9126.2|9134.7|9133.1|9126.3|9124.8|5744
1635771600000|2021-11-01 13:00:00|9127.8|9126.3|9121.1|9118.2|9132.3|9130.8|9119.7|9117.6|5731
1635775200000|2021-11-01 14:00:00|9120.9|9118.3|9109.9|9108.4|9125.9|9123.9|9109.8|9107.8|6621
1635778800000|2021-11-01 15:00:00|9109.8|9108.3|9106.6|9105.1|9111.4|9109.9|9105.7|9104.2|4662
1635782400000|2021-11-01 16:00:00|9106.7|9105.2|9111.1|9109.6|9118.9|9117.4|9106|9104.5|4401
1635786000000|2021-11-01 17:00:00|9111|9109.5|9107.7|9106.2|9111|9109.5|9103.8|9102.3|3181
1635789600000|2021-11-01 18:00:00|9107.8|9106.3|9091.9|9090.4|9108.7|9107.2|9091.7|9089.9|3788
1635793200000|2021-11-01 19:00:00|9091.8|9090.3|9092|9090.5|9100.2|9098.4|9091.8|9090.1|3737
1635796800000|2021-11-01 20:00:00|9092.2|9090.7|9093|9090.6|9095.5|9093.2|9089.4|9087|1886
1635800400000|2021-11-01 21:00:00|9093.1|9090.7|9101.6|9086.6|9106.8|9091.8|9092.3|9082.5|3784
1635804000000|2021-11-01 22:00:00|9101.3|9086.3|9093.6|9091.2|9101.3|9093.4|9092.3|9084.3|2001
1635807600000|2021-11-01 23:00:00|9093.5|9091.1|9095.3|9092.9|9096.2|9094.3|9092.2|9090.2|1503
1635811200000|2021-11-02 00:00:00|9094.8|9093.3|9103.4|9101|9105.1|9103.3|9093.5|9091.6|1850
1635814800000|2021-11-02 01:00:00|9102.2|9100.7|9107.2|9105.7|9110.2|9108.3|9102.1|9100.1|2038
1635818400000|2021-11-02 02:00:00|9107.3|9105.8|9105.4|9103.9|9107.9|9106.3|9105.1|9103.6|1416
1635822000000|2021-11-02 03:00:00|9105.5|9104|9100.6|9099.1|9107.8|9106.3|9098.5|9096.7|2294
1635825600000|2021-11-02 04:00:00|9100.5|9099|9093.6|9092.1|9102.3|9100.8|9091.5|9090|2021
1635829200000|2021-11-02 05:00:00|9093.7|9092.2|9093.1|9091.6|9097.2|9095.6|9092|9090.3|2617
1635832800000|2021-11-02 06:00:00|9093|9091.5|9095.8|9093.4|9097.4|9095.7|9092.8|9090.7|2866
1635836400000|2021-11-02 07:00:00|9095.9|9093.5|9101.4|9099.9|9104|9101.6|9091.1|9089.2|3769
1635840000000|2021-11-02 08:00:00|9101.3|9099.8|9117.5|9116|9118.9|9117|9098.6|9096.9|4893
1635843600000|2021-11-02 09:00:00|9118.5|9116.1|9119.4|9117.9|9128.9|9127.2|9113.4|9111.3|4648
1635847200000|2021-11-02 10:00:00|9119.5|9118|9120.5|9119|9132.3|9130.5|9118.1|9116.6|4019
1635850800000|2021-11-02 11:00:00|9120.4|9118.9|9126.1|9124.6|9131.7|9129.9|9119.6|9118.1|4448
1635854400000|2021-11-02 12:00:00|9126.2|9124.7|9129.6|9128.1|9138.4|9136.9|9125.5|9123.5|5220
1635858000000|2021-11-02 13:00:00|9129.7|9128.2|9134.4|9132.9|9137.3|9135.8|9127.7|9126.2|5052
1635861600000|2021-11-02 14:00:00|9134.5|9133|9140.5|9139|9145.2|9143.7|9129.5|9128|6234
1635865200000|2021-11-02 15:00:00|9140.4|9138.9|9147.2|9145.7|9151.7|9149.7|9135.1|9133.6|6112
1635868800000|2021-11-02 16:00:00|9147.5|9145.1|9147.6|9146.1|9151.7|9149.7|9140.7|9139.1|4349
1635872400000|2021-11-02 17:00:00|9147.8|9145.4|9140.4|9138.9|9148.8|9147.3|9139|9137.1|2889
1635876000000|2021-11-02 18:00:00|9140.3|9138.8|9144|9141.6|9147.8|9146.3|9139.1|9137.2|3076
1635879600000|2021-11-02 19:00:00|9143.7|9142.2|9142.4|9140.9|9147.4|9145.7|9141.9|9140|2819
1635883200000|2021-11-02 20:00:00|9142.6|9141.1|9147.2|9144.6|9148.8|9145.6|9142.6|9140.6|1822
1635886800000|2021-11-02 21:00:00|9147.3|9144.5|9152.5|9137.5|9157.3|9145.2|9146.9|9131.9|1488
1635890400000|2021-11-02 22:00:00|9153.2|9138.2|9148.5|9146.1|9153.2|9147.7|9146.8|9138|2464
1635894000000|2021-11-02 23:00:00|9148|9146.5|9149.6|9147.2|9150.5|9148.5|9147.3|9145.2|1018
1635897600000|2021-11-03 00:00:00|9149.2|9147.7|9146.5|9145|9152.3|9150.3|9146.4|9144.9|1378
1635901200000|2021-11-03 01:00:00|9146.6|9145.1|9141.6|9139.2|9149.3|9147.5|9140.4|9138.5|1850
1635904800000|2021-11-03 02:00:00|9141.1|9139.6|9139.9|9138.4|9143.5|9141.6|9139.7|9138.2|1642
1635908400000|2021-11-03 03:00:00|9140|9138.5|9138.6|9136.2|9140.8|9139.3|9136.5|9135|1717
1635912000000|2021-11-03 04:00:00|9138.7|9136.3|9138.9|9137.4|9140.7|9139.2|9137.6|9136.1|1327
1635915600000|2021-11-03 05:00:00|9138.6|9137.1|9138.6|9136.2|9140.5|9138.8|9136.5|9134.9|1494
1635919200000|2021-11-03 06:00:00|9138.7|9136.3|9139.5|9137.1|9141.4|9139.9|9136.6|9134.8|1692
1635922800000|2021-11-03 07:00:00|9139.6|9137.2|9141.4|9139.9|9146.8|9144.9|9136|9134.3|2949
1635926400000|2021-11-03 08:00:00|9141.3|9139.8|9127|9125.5|9143.5|9141.5|9123.2|9121.4|5078
1635930000000|2021-11-03 09:00:00|9126.9|9125.4|9111.5|9109.1|9129.6|9127.7|9107.2|9105.3|3921
1635933600000|2021-11-03 10:00:00|9111|9109.5|9109|9106.6|9120.7|9118.9|9106.6|9104.6|4864
1635937200000|2021-11-03 11:00:00|9108.9|9106.5|9115.5|9113.1|9116.3|9114.4|9106.7|9104.8|3344
1635940800000|2021-11-03 12:00:00|9114.6|9113.2|9120.7|9118.3|9126.1|9124.3|9110.4|9108.6|6019
1635944400000|2021-11-03 13:00:00|9120.8|9118.4|9129.3|9126.9|9138.2|9136.1|9119.9|9117.8|6165
1635948000000|2021-11-03 14:00:00|9129.2|9126.8|9123.8|9121.4|9139.7|9137.6|9119.8|9117.9|8071
1635951600000|2021-11-03 15:00:00|9123.3|9120.9|9121.7|9120.2|9134.4|9132.3|9120.9|9118.5|6468
1635955200000|2021-11-03 16:00:00|9122.1|9119.7|9132.9|9130.5|9136.4|9134.5|9120.1|9118|4865
1635958800000|2021-11-03 17:00:00|9132.8|9130.4|9132.3|9126|9136|9133.4|9123.9|9121.8|3526
1635962400000|2021-11-03 18:00:00|9130.5|9127.1|9106.7|9104.3|9142.5|9140.1|9105.8|9103.7|18889
1635966000000|2021-11-03 19:00:00|9106.6|9104.2|9116.5|9114.1|9126.1|9123.1|9106.3|9103.9|11433
1635969600000|2021-11-03 20:00:00|9116.4|9114|9118.8|9116.6|9122.7|9119|9114.1|9112|4377
1635973200000|2021-11-03 21:00:00|9121.3|9115.9|9123.3|9114.5|9129|9117.1|9119.3|9104.3|5113
1635976800000|2021-11-03 22:00:00|9123.2|9114.6|9117.3|9114.9|9126.6|9118.8|9115.2|9109.7|3142
1635980400000|2021-11-03 23:00:00|9117|9114.6|9114.7|9112.3|9118.6|9116.2|9113.6|9111.2|2885
1635984000000|2021-11-04 00:00:00|9114.8|9112.4|9118.9|9116.5|9119.2|9117.2|9112.8|9110.4|2520
1635987600000|2021-11-04 01:00:00|9118.8|9116.4|9121.9|9120.4|9124.2|9122.3|9116.9|9114.9|2414
1635991200000|2021-11-04 02:00:00|9122|9120.5|9120.6|9118.2|9125.9|9123.7|9120|9118|1593
1635994800000|2021-11-04 03:00:00|9120.5|9118.1|9125.6|9123.2|9126.4|9124.5|9120|9117.9|1723
1635998400000|2021-11-04 04:00:00|9125.5|9123.1|9123.3|9120.9|9125.7|9123.8|9120.3|9118.4|1678
1636002000000|2021-11-04 05:00:00|9123.2|9120.8|9125.7|9123.3|9128.1|9125.7|9121.9|9120|2139
1636005600000|2021-11-04 06:00:00|9125.8|9123.4|9135.8|9132.9|9135.8|9133.1|9125.8|9123.4|3931
1636009200000|2021-11-04 07:00:00|9136.2|9132.8|9139.7|9138.2|9141.6|9139.6|9130.7|9128.8|4674
1636012800000|2021-11-04 08:00:00|9139.5|9138|9129|9127.5|9144.9|9142.7|9124.2|9121.8|7084
1636016400000|2021-11-04 09:00:00|9128.7|9127.2|9127.3|9125.8|9132.3|9130.2|9123.9|9121.8|5356
1636020000000|2021-11-04 10:00:00|9127.8|9125.4|9139.7|9137.3|9141.4|9139.3|9127.2|9125.4|5046
1636023600000|2021-11-04 11:00:00|9139.4|9137|9136|9133.6|9140.7|9138.3|9133.3|9131.1|4571
1636027200000|2021-11-04 12:00:00|9135.9|9133.5|9129.6|9127.2|9141.6|9139.2|9128.3|9125.9|10160
1636030800000|2021-11-04 13:00:00|9129.5|9127.1|9136.8|9134.4|9141.7|9139.4|9120.2|9117.9|6908
1636034400000|2021-11-04 14:00:00|9136.9|9134.5|9135.2|9132.8|9141.2|9139.2|9127.3|9124.9|9327
1636038000000|2021-11-04 15:00:00|9135.3|9132.9|9129.2|9127.7|9146.5|9144.1|9128.7|9126.4|8930
1636041600000|2021-11-04 16:00:00|9129.3|9127.8|9133.1|9131.6|9136.4|9134.4|9124.2|9122.2|6816
1636045200000|2021-11-04 17:00:00|9133.5|9131.1|9127.1|9124.7|9133.6|9131.5|9122.6|9120.2|4001
1636048800000|2021-11-04 18:00:00|9127.2|9124.8|9128.4|9126.9|9129.5|9127.4|9122.8|9120.7|4015
1636052400000|2021-11-04 19:00:00|9128.5|9127|9123.8|9121.4|9131.8|9130.1|9123.4|9121.3|3544
1636056000000|2021-11-04 20:00:00|9124|9121.6|9131.3|9123.3|9133.8|9124.6|9121.9|9119.7|1851
1636059600000|2021-11-04 21:00:00|9131.2|9123|9133.3|9122.9|9138.2|9124.5|9130.4|9120.1|2002
1636063200000|2021-11-04 22:00:00|9131.8|9122.8|9127.2|9124.8|9132.4|9126.3|9125.5|9120.5|2147
1636066800000|2021-11-04 23:00:00|9127.3|9124.9|9127.7|9125.3|9130.3|9128.3|9126.9|9124.5|1620
1636070400000|2021-11-05 00:00:00|9127.8|9125.4|9127.3|9125.8|9132.6|9130.8|9126.7|9124.8|2694
1636074000000|2021-11-05 01:00:00|9127.7|9125.3|9122.6|9120.2|9129.7|9127.7|9121.2|9119.3|3250
1636077600000|2021-11-05 02:00:00|9122.5|9120.1|9134.6|9132.2|9135.8|9133.5|9121.8|9119.4|2632
1636081200000|2021-11-05 03:00:00|9134.7|9132.3|9132.1|9129.7|9136.6|9134.3|9130.6|9128.7|2259
1636084800000|2021-11-05 04:00:00|9132.2|9129.8|9126|9123.6|9132.2|9130|9125.5|9123.5|1578
1636088400000|2021-11-05 05:00:00|9126.1|9123.7|9127.7|9125.3|9128.2|9126.1|9124.8|9122.8|1633
1636092000000|2021-11-05 06:00:00|9127.8|9125.4|9127.7|9125.3|9128.1|9126.2|9124.7|9122.4|2382
1636095600000|2021-11-05 07:00:00|9127.8|9125.4|9136.1|9133.7|9136.9|9134.5|9123|9120.9|3572
1636099200000|2021-11-05 08:00:00|9136.2|9133.8|9136.4|9134|9140.2|9137.8|9128.3|9125.9|5896
1636102800000|2021-11-05 09:00:00|9136.5|9134.1|9150.4|9148|9151.7|9149.7|9135.4|9133.6|4793
1636106400000|2021-11-05 10:00:00|9150.5|9148.1|9163.2|9160.8|9167.3|9165.6|9149.7|9147.5|3987
1636110000000|2021-11-05 11:00:00|9163.1|9160.7|9166.9|9165.4|9173.6|9171.6|9161.4|9159.7|4478
1636113600000|2021-11-05 12:00:00|9167|9165.5|9171.2|9168.8|9177.5|9174|9154|9148.9|10570
1636117200000|2021-11-05 13:00:00|9171.3|9168.9|9158.1|9155.7|9173.2|9170.8|9149.8|9147.8|10690
1636120800000|2021-11-05 14:00:00|9158.2|9155.8|9149.5|9148|9163.8|9161.5|9148|9145.8|9121
1636124400000|2021-11-05 15:00:00|9149.9|9147.5|9135.2|9132.8|9155.6|9153.8|9131|9129.1|8733
1636128000000|2021-11-05 16:00:00|9135.1|9132.7|9120|9117.6|9137.7|9135.8|9117.5|9115.4|5422
1636131600000|2021-11-05 17:00:00|9119.6|9118.1|9121.1|9119.6|9123.7|9121.5|9113.3|9111.3|4148
1636135200000|2021-11-05 18:00:00|9121|9119.5|9127.6|9125.2|9128.6|9127|9118.7|9116.6|3061
1636138800000|2021-11-05 19:00:00|9127.1|9125.6|9120.8|9118.4|9127.9|9125.9|9117.1|9115|3908
1636142400000|2021-11-05 20:00:00|9121|9118.6|9123.2|9120.8|9125.3|9121.8|9120.3|9116.4|2278
1636318800000|2021-11-07 21:00:00|9140.7|9120.7|9134.5|9125.5|9141.2|9128.8|9129|9111.3|179
1636322400000|2021-11-07 22:00:00|9128.8|9113.8|9131.8|9116.8|9137.6|9127|9127.5|9113.4|2374
1636326000000|2021-11-07 23:00:00|9132|9117|9121.4|9119|9132.8|9123.3|9120.5|9112.6|4591
1636329600000|2021-11-08 00:00:00|9121.3|9118.9|9127.5|9125.1|9127.6|9125.5|9120.4|9118.8|1947
1636333200000|2021-11-08 01:00:00|9127.6|9125.2|9135.8|9133.4|9136|9133.7|9124.6|9122.5|2419
1636336800000|2021-11-08 02:00:00|9135.9|9133.5|9136.3|9134.8|9139.9|9138|9134.5|9132.5|2346
1636340400000|2021-11-08 03:00:00|9136.2|9134.7|9135.7|9133.3|9137.3|9135.4|9133.4|9131.2|1535
1636344000000|2021-11-08 04:00:00|9135.6|9133.2|9133.2|9130.8|9135.8|9133.8|9130.8|9128.8|1507
1636347600000|2021-11-08 05:00:00|9133.1|9130.7|9135.6|9133.2|9135.7|9133.7|9131.6|9129.6|1682
1636351200000|2021-11-08 06:00:00|9135.7|9133.3|9137.4|9135|9137.4|9135.3|9129.5|9127.4|3200
1636354800000|2021-11-08 07:00:00|9137.2|9134.8|9143|9140.6|9147|9144.8|9132.2|9130.2|4801
1636358400000|2021-11-08 08:00:00|9143.1|9140.7|9140.3|9137.9|9151.4|9149.3|9138|9136|6794
1636362000000|2021-11-08 09:00:00|9140.2|9137.8|9149.7|9147.3|9151.6|9149.7|9135.7|9133.3|5519
1636365600000|2021-11-08 10:00:00|9149.8|9147.4|9152.9|9151.4|9154.2|9151.8|9147|9144.9|3832
1636369200000|2021-11-08 11:00:00|9152.8|9151.3|9152|9150.5|9158|9156.2|9147.4|9145.5|3847
1636372800000|2021-11-08 12:00:00|9152.1|9150.6|9155.8|9153.4|9156|9154.4|9142.8|9140.7|5217
1636376400000|2021-11-08 13:00:00|9155.6|9154.1|9154.9|9153.4|9155.7|9154.2|9141.7|9139.9|5043
1636380000000|2021-11-08 14:00:00|9155|9153.5|9148.6|9147.1|9159.2|9156.8|9144|9141.6|7548
1636383600000|2021-11-08 15:00:00|9149|9147.5|9135.1|9133.6|9150.8|9148.9|9132.4|9130.9|6285
1636387200000|2021-11-08 16:00:00|9134.7|9133.2|9133.6|9131.2|9140.9|9139.2|9130|9128.4|4530
1636390800000|2021-11-08 17:00:00|9133.5|9131.1|9137.8|9135.4|9138.7|9136.8|9129.9|9128.1|3490
1636394400000|2021-11-08 18:00:00|9137.2|9135.7|9133.7|9132.2|9139.2|9137.1|9132.9|9130.7|3086
1636398000000|2021-11-08 19:00:00|9133.6|9132.1|9133.9|9131.5|9135|9133.3|9130.1|9128.4|1901
1636401600000|2021-11-08 20:00:00|9133.8|9131.4|9136.5|9135|9139.5|9137.4|9131.5|9129.5|2981
1636405200000|2021-11-08 21:00:00|9137|9134.6|9139.4|9129.8|9139.4|9135|9133.7|9129.8|2003
1636408800000|2021-11-08 22:00:00|9139.1|9131.4|9141.4|9126.4|9146.7|9132.5|9135.7|9123|2630
1636412400000|2021-11-08 23:00:00|9139.8|9125.6|9135.6|9133.2|9143.4|9134.2|9134.2|9124.3|5935
1636416000000|2021-11-09 00:00:00|9135.7|9133.3|9139.7|9138.2|9141.1|9139.3|9133.1|9131.2|1882
1636419600000|2021-11-09 01:00:00|9139.8|9138.3|9137.2|9134.8|9141.1|9139.1|9131.9|9130|2871
1636423200000|2021-11-09 02:00:00|9136.9|9134.5|9133.4|9131|9137.7|9135.7|9131.8|9129.6|2965
1636426800000|2021-11-09 03:00:00|9133.3|9130.9|9124.8|9123.3|9134.5|9132.5|9122.9|9120.9|3016
1636430400000|2021-11-09 04:00:00|9125.2|9122.8|9122.5|9120.1|9125.3|9123.3|9121.2|9119.2|1975
1636434000000|2021-11-09 05:00:00|9122.4|9120|9121.9|9119.5|9122.5|9120.4|9117.7|9115.8|2724
1636437600000|2021-11-09 06:00:00|9121.8|9119.4|9124.7|9123.2|9125.7|9123.4|9117.6|9115.9|2752
1636441200000|2021-11-09 07:00:00|9124.9|9122.5|9128.4|9126|9135.2|9133.1|9118.1|9116.1|5039
1636444800000|2021-11-09 08:00:00|9128.5|9126.1|9131.9|9129.5|9140.2|9138.2|9122.1|9119.7|6920
1636448400000|2021-11-09 09:00:00|9132|9129.6|9129.7|9127.3|9137.3|9135.2|9125.6|9123.6|5039
1636452000000|2021-11-09 10:00:00|9129.1|9127.6|9130.3|9127.9|9131.8|9129.8|9125.6|9123.3|4383
1636455600000|2021-11-09 11:00:00|9130.4|9128|9149.9|9147.5|9151|9149.4|9126.6|9124.7|4873
1636459200000|2021-11-09 12:00:00|9149.8|9147.4|9150.9|9148.5|9154.8|9152.9|9146.9|9144.9|5038
1636462800000|2021-11-09 13:00:00|9150.5|9149|9132.6|9130.2|9155.5|9153.3|9131.6|9129.4|7787
1636466400000|2021-11-09 14:00:00|9132.5|9130.1|9127.6|9126.1|9137.8|9135.4|9120.9|9119.1|9380
1636470000000|2021-11-09 15:00:00|9127.7|9126.2|9132.2|9129.8|9147.2|9144.8|9125.9|9123.7|8522
1636473600000|2021-11-09 16:00:00|9132|9130.5|9121.6|9119.2|9142.2|9139.9|9121.1|9118.8|6957
1636477200000|2021-11-09 17:00:00|9121.9|9119.5|9112.6|9110.2|9122.3|9120.3|9110.7|9108.6|4735
1636480800000|2021-11-09 18:00:00|9112|9110.5|9108.6|9106.2|9117.7|9115.3|9107.4|9105.2|4550
1636484400000|2021-11-09 19:00:00|9108.7|9106.3|9105.6|9104.1|9109.2|9107.4|9103.9|9102.1|2511
1636488000000|2021-11-09 20:00:00|9105.5|9104|9111.1|9108.7|9113.5|9111.4|9102.5|9100.7|3250
1636491600000|2021-11-09 21:00:00|9111|9108.6|9113.4|9110.3|9114|9111.3|9107.8|9105.4|1733
1636495200000|2021-11-09 22:00:00|9114.7|9109.8|9116|9101.5|9119.1|9110|9112.4|9097.4|2563
1636498800000|2021-11-09 23:00:00|9115.9|9101.3|9111.6|9109.2|9119.6|9112.7|9111.2|9101.3|2433
1636502400000|2021-11-10 00:00:00|9111.5|9109.1|9116|9113.6|9116.4|9114|9109.6|9107.5|1961
1636506000000|2021-11-10 01:00:00|9115.9|9113.5|9115.9|9113.5|9120.2|9118.2|9112.1|9110.2|2696
1636509600000|2021-11-10 02:00:00|9115.8|9113.4|9117.9|9116.4|9118.6|9116.7|9114.6|9112.5|2242
1636513200000|2021-11-10 03:00:00|9117.8|9116.3|9119.1|9116.7|9119.4|9117.4|9114.2|9112.2|1599
1636516800000|2021-11-10 04:00:00|9119.2|9116.8|9121.3|9119.8|9123.5|9121.5|9118.7|9116.5|1553
1636520400000|2021-11-10 05:00:00|9121.4|9119.9|9129.8|9128.3|9131|9129.2|9121.2|9119.2|2080
1636524000000|2021-11-10 06:00:00|9129.9|9128.4|9125.3|9122.9|9130.6|9128.7|9123|9121|2021
1636527600000|2021-11-10 07:00:00|9125.2|9122.8|9130.2|9128.7|9139.3|9136.9|9122.5|9120.5|4282
1636531200000|2021-11-10 08:00:00|9130.3|9128.8|9129.2|9126.8|9133.6|9131.6|9124.4|9122.4|6010
1636534800000|2021-11-10 09:00:00|9129.3|9126.9|9124.7|9122.3|9131.4|9129.6|9117|9115.1|6568
1636538400000|2021-11-10 10:00:00|9124.4|9122.9|9128.3|9125.9|9128.6|9126.6|9117.9|9116|4126
1636542000000|2021-11-10 11:00:00|9128.5|9126.1|9141.6|9139.2|9146.5|9144.4|9127.5|9125.5|5466
1636545600000|2021-11-10 12:00:00|9141.7|9139.3|9134|9131.6|9145.5|9143.7|9132.6|9131.1|5204
1636549200000|2021-11-10 13:00:00|9133.6|9132.1|9130.8|9128.4|9153.4|9148.9|9122.2|9119.8|9159
1636552800000|2021-11-10 14:00:00|9130.7|9128.3|9132.5|9130.1|9139.7|9137.3|9120|9117.6|11185
1636556400000|2021-11-10 15:00:00|9132.3|9129.9|9163.9|9162.4|9170.1|9168.2|9130.7|9128.5|10952
1636560000000|2021-11-10 16:00:00|9164.7|9162.3|9164.1|9161.7|9168.2|9166|9149.9|9147.9|8751
1636563600000|2021-11-10 17:00:00|9163.7|9162.2|9169.3|9166.9|9176.1|9174.2|9163.1|9161.2|5767
1636567200000|2021-11-10 18:00:00|9169.2|9166.8|9175.9|9173.5|9187.7|9185.3|9165.8|9163.6|9499
1636570800000|2021-11-10 19:00:00|9176|9173.6|9179.2|9177.7|9180.3|9178.4|9172.3|9170.2|5725
1636574400000|2021-11-10 20:00:00|9179.4|9177.9|9187.4|9185|9187.7|9185.3|9178.2|9176.1|4766
1636578000000|2021-11-10 21:00:00|9187.3|9184.9|9185.4|9175.7|9187.3|9185.2|9179.6|9175.2|2465
1636581600000|2021-11-10 22:00:00|9184.9|9172|9183.9|9178.9|9189.5|9180.2|9182.6|9167.6|3994
1636585200000|2021-11-10 23:00:00|9183.8|9178.8|9181.1|9178.7|9183.8|9180.1|9180.3|9177.9|1811
1636588800000|2021-11-11 00:00:00|9181.3|9178.9|9184|9181.6|9185.6|9183.2|9180.5|9178.5|2619
1636592400000|2021-11-11 01:00:00|9184.1|9181.7|9185.9|9183.5|9189|9187.2|9182.5|9180.4|2580
1636596000000|2021-11-11 02:00:00|9185.8|9183.4|9190.2|9187.8|9190.5|9188.6|9182.1|9180.1|2219
1636599600000|2021-11-11 03:00:00|9190.1|9187.7|9185.6|9183.2|9191.4|9189.4|9183.9|9181.8|2318
1636603200000|2021-11-11 04:00:00|9185.7|9183.3|9186.1|9183.7|9189.7|9187.8|9185.5|9183.1|1581
1636606800000|2021-11-11 05:00:00|9185.8|9183.4|9188.5|9187|9190.4|9188.3|9184.3|9182.6|1748
1636610400000|2021-11-11 06:00:00|9189.2|9186.8|9187.4|9185|9190.3|9188.3|9179.8|9178.3|2796
1636614000000|2021-11-11 07:00:00|9187.5|9185.1|9199|9196.6|9199|9197|9185.1|9183.2|4114
1636617600000|2021-11-11 08:00:00|9198.9|9196.5|9191|9189.5|9207|9204.9|9183|9180.8|6849
1636621200000|2021-11-11 09:00:00|9191.2|9189.7|9209.7|9208.2|9213.4|9211.4|9190.9|9189|5920
1636624800000|2021-11-11 10:00:00|9210.2|9208.7|9202.1|9199.7|9210.5|9208.7|9198.4|9196.5|5454
1636628400000|2021-11-11 11:00:00|9201.4|9199.9|9207|9204.6|9209.3|9207.2|9201.4|9199.4|4841
1636632000000|2021-11-11 12:00:00|9207.1|9204.7|9211.9|9209.5|9213.6|9211.7|9205.7|9203.6|5145
1636635600000|2021-11-11 13:00:00|9212.1|9209.7|9220.6|9218.2|9226.2|9223.8|9211.3|9209.4|5702
1636639200000|2021-11-11 14:00:00|9220.5|9218.1|9220.1|9217.7|9224.7|9222.3|9207.2|9205.4|6705
1636642800000|2021-11-11 15:00:00|9220.2|9217.8|9206.4|9204|9221.3|9219.2|9201.1|9199.3|6767
1636646400000|2021-11-11 16:00:00|9205.9|9204.4|9203.5|9202|9213|9210.9|9200.8|9199|4873
1636650000000|2021-11-11 17:00:00|9203.3|9201.8|9212.1|9209.7|9215.9|9213.6|9202.4|9200|3116
1636653600000|2021-11-11 18:00:00|9212.2|9209.8|9217.6|9215.2|9218.6|9216.2|9211.1|9209|2872
1636657200000|2021-11-11 19:00:00|9217.7|9215.3|9221.3|9218.9|9221.6|9219.6|9215|9212.6|3214
1636660800000|2021-11-11 20:00:00|9221.5|9219.1|9217.4|9215|9221.5|9219.1|9215.8|9213.4|3341
1636664400000|2021-11-11 21:00:00|9217.3|9214.9|9211.7|9205.9|9218.4|9216|9210.3|9205|2298
1636668000000|2021-11-11 22:00:00|9211.6|9206.6|9217.4|9205.3|9224.4|9209.4|9210.2|9198.5|3294
1636671600000|2021-11-11 23:00:00|9221.4|9206.4|9214.3|9211.5|9223.3|9212.2|9213.4|9204.8|7100
1636675200000|2021-11-12 00:00:00|9214|9211.6|9223.1|9220.7|9223.2|9220.8|9213.7|9211.2|4544
1636678800000|2021-11-12 01:00:00|9223.2|9220.8|9228.3|9225.9|9229.1|9226.9|9221.2|9219|2563
1636682400000|2021-11-12 02:00:00|9228.1|9225.7|9225.4|9223|9231|9228.9|9224.2|9222.2|1911
1636686000000|2021-11-12 03:00:00|9225.5|9223.1|9227.2|9224.8|9228.9|9226.9|9225.5|9223.1|1744
1636689600000|2021-11-12 04:00:00|9227.3|9224.9|9223.3|9220.9|9227.4|9225.4|9221.7|9219.8|1514
1636693200000|2021-11-12 05:00:00|9223.2|9220.8|9221.5|9219.1|9227.4|9225.4|9220.9|9219|1788
1636696800000|2021-11-12 06:00:00|9221.1|9219.6|9222.5|9220.1|9225.2|9223|9220.7|9218.7|2388
1636700400000|2021-11-12 07:00:00|9222.4|9220|9214.1|9212.6|9225.7|9223.6|9212.7|9210.8|3874
1636704000000|2021-11-12 08:00:00|9214.2|9212.7|9217.9|9216.4|9223.9|9221.5|9210.1|9208.1|5281
1636707600000|2021-11-12 09:00:00|9218|9216.5|9223.4|9221|9223.6|9221.3|9215.2|9213.2|5484
1636711200000|2021-11-12 10:00:00|9222.8|9221.3|9230.3|9227.9|9231.9|9229.8|9222.5|9220.6|4311
1636714800000|2021-11-12 11:00:00|9230.2|9227.8|9230.6|9228.2|9236.1|9234.4|9226.5|9224.6|3963
1636718400000|2021-11-12 12:00:00|9230.5|9228.1|9235.3|9232.9|9235.3|9233.3|9226.4|9224.3|4884
1636722000000|2021-11-12 13:00:00|9235.2|9232.8|9229|9226.6|9236.1|9234.3|9226.9|9224.8|5804
1636725600000|2021-11-12 14:00:00|9228.9|9226.5|9235|9232.6|9239.1|9237.1|9225.4|9223.4|7472
1636729200000|2021-11-12 15:00:00|9234.8|9232.4|9217.4|9215|9234.8|9232.4|9207.7|9205.3|10649
1636732800000|2021-11-12 16:00:00|9216.9|9215.4|9213.1|9210.7|9219|9216.9|9203.1|9201.1|7048
1636736400000|2021-11-12 17:00:00|9213.2|9210.8|9209.3|9206.9|9214.7|9212.7|9206.1|9204.1|4064
1636740000000|2021-11-12 18:00:00|9209.4|9207|9209.9|9208.4|9210.8|9208.9|9204.9|9202.9|3264
1636743600000|2021-11-12 19:00:00|9210|9208.5|9209.8|9207.4|9212|9210.3|9206|9204|2857
1636747200000|2021-11-12 20:00:00|9209.7|9207.3|9208|9205.6|9213.3|9211.3|9207|9205.1|2340
1636750800000|2021-11-12 21:00:00|9208.2|9205.8|9212.8|9210.4|9215.1|9212.7|9207.6|9205.2|2501
1636923600000|2021-11-14 21:00:00|9213.8|9201.5|9213.7|9210.3|9223.2|9210.3|9211.9|9193.4|233
1636927200000|2021-11-14 22:00:00|9220|9204|9218.7|9203.7|9224.5|9210.7|9211.3|9195.9|1632
1636930800000|2021-11-14 23:00:00|9218.1|9203.1|9213|9210.6|9220.2|9212.6|9211.4|9202.8|2497
1636934400000|2021-11-15 00:00:00|9213.1|9210.7|9208.7|9206.3|9214.9|9212.5|9207.8|9205.8|2576
1636938000000|2021-11-15 01:00:00|9208.7|9206.3|9191.6|9189.2|9209.7|9207.8|9191.1|9188.9|2455
1636941600000|2021-11-15 02:00:00|9191.7|9189.3|9190.9|9188.5|9197|9194.7|9188.3|9185.9|3243
1636945200000|2021-11-15 03:00:00|9190.6|9188.2|9194.4|9192|9195.2|9193.1|9190.6|9188.2|2291
1636948800000|2021-11-15 04:00:00|9193.9|9192.4|9196.4|9194|9197.3|9195.1|9192.8|9190.8|1414
1636952400000|2021-11-15 05:00:00|9196.3|9193.9|9196.8|9194.4|9201.1|9199.1|9195|9193|2197
1636956000000|2021-11-15 06:00:00|9196.9|9194.5|9196.7|9194.3|9199.5|9197.5|9195.4|9193.4|2607
1636959600000|2021-11-15 07:00:00|9196.8|9194.4|9201.8|9199.4|9204.3|9202.4|9194.6|9192.7|3777
1636963200000|2021-11-15 08:00:00|9201.2|9199.7|9206.5|9204.1|9214.8|9212.4|9194.6|9192.6|5818
1636966800000|2021-11-15 09:00:00|9206.4|9204|9203.8|9201.4|9211.1|9209.1|9201.6|9199.6|5435
1636970400000|2021-11-15 10:00:00|9203.7|9201.3|9201.5|9199.1|9207.4|9205.2|9197.2|9195.1|4925
1636974000000|2021-11-15 11:00:00|9201.3|9199.8|9200.2|9198.7|9211.7|9209.7|9197.7|9196|5311
1636977600000|2021-11-15 12:00:00|9200.1|9198.6|9205.7|9204.2|9207.1|9205.5|9198.6|9196.8|4343
1636981200000|2021-11-15 13:00:00|9205.6|9204.1|9203.9|9201.5|9207.7|9205.6|9199.3|9197.8|5797
1636984800000|2021-11-15 14:00:00|9203.5|9202|9206.4|9204.9|9212.3|9209.9|9201.3|9199.1|7550
1636988400000|2021-11-15 15:00:00|9206.5|9205|9222|9220.5|9225.8|9223.9|9199.9|9197.9|8438
1636992000000|2021-11-15 16:00:00|9222.2|9220.7|9219.3|9216.9|9225.9|9223.7|9210.8|9208.9|5862
1636995600000|2021-11-15 17:00:00|9218.8|9217.3|9236.3|9233.9|9243.4|9241.4|9218.6|9216.6|6766
1636999200000|2021-11-15 18:00:00|9236.4|9234|9238.2|9235.8|9241.6|9239.6|9234.5|9232.1|4160
1637002800000|2021-11-15 19:00:00|9238.3|9235.9|9247.7|9246.2|9248.4|9246.3|9233.2|9231.7|3038
1637006400000|2021-11-15 20:00:00|9247.6|9246.1|9256.3|9253.9|9258.8|9256.5|9243.7|9241.6|4832
1637010000000|2021-11-15 21:00:00|9256.2|9253.8|9252.9|9250.5|9256.2|9254|9246.6|9244.6|2677
1637013600000|2021-11-15 22:00:00|9253|9250.3|9260.7|9247.2|9261.4|9250.9|9242.1|9227.1|4248
1637017200000|2021-11-15 23:00:00|9259.7|9246.4|9254.6|9252.2|9259.7|9257|9250|9243.9|2313
1637020800000|2021-11-16 00:00:00|9254.5|9252.1|9248.8|9246.4|9255|9253.1|9246.4|9244.2|3048
1637024400000|2021-11-16 01:00:00|9248.6|9246.2|9248|9245.6|9250.8|9248.8|9244.4|9242.2|2820
1637028000000|2021-11-16 02:00:00|9248.1|9245.7|9238.9|9236.5|9248.2|9246.1|9238|9236|2891
1637031600000|2021-11-16 03:00:00|9239.3|9237.4|9240.6|9238.2|9242.8|9240.5|9238.6|9236.7|1786
1637035200000|2021-11-16 04:00:00|9240.4|9238|9242.3|9239.9|9243.2|9240.8|9238.3|9236.3|1714
1637038800000|2021-11-16 05:00:00|9242.2|9239.8|9248.6|9246.2|9249.6|9247.3|9241|9239|1349
1637042400000|2021-11-16 06:00:00|9248.7|9246.3|9249.4|9247|9252.8|9250.8|9246.6|9244.6|2321
1637046000000|2021-11-16 07:00:00|9249.2|9246.8|9256.1|9254.6|9261.2|9258.9|9246.5|9244.6|5090
1637049600000|2021-11-16 08:00:00|9256|9254.5|9259.1|9256.7|9260.4|9258.5|9251.3|9249.6|5498
1637053200000|2021-11-16 09:00:00|9259|9256.6|9273.7|9271.3|9279.2|9276.8|9257.9|9256.1|5591
1637056800000|2021-11-16 10:00:00|9273.8|9271.4|9282.3|9279.9|9288.8|9286.8|9271.8|9269.5|4633
1637060400000|2021-11-16 11:00:00|9282.2|9279.8|9276.8|9275.3|9284.9|9282.8|9272.9|9271.1|5962
1637064000000|2021-11-16 12:00:00|9276.9|9275.4|9268.6|9267.1|9278.8|9277.3|9268.1|9266.2|4794
1637067600000|2021-11-16 13:00:00|9269|9266.6|9272.1|9269.7|9272.6|9270.2|9259.1|9257.1|8418
1637071200000|2021-11-16 14:00:00|9272.2|9269.8|9286.5|9285|9296|9293.8|9269|9267.1|10555
1637074800000|2021-11-16 15:00:00|9286.6|9285.1|9286.7|9284.3|9291.5|9289.4|9273.4|9271.5|9117
1637078400000|2021-11-16 16:00:00|9286.6|9285.1|9299.5|9298|9300.1|9298.2|9279.6|9277.6|6051
1637082000000|2021-11-16 17:00:00|9299.9|9297.5|9309|9306.6|9310.7|9308.8|9298.4|9296.3|4877
1637085600000|2021-11-16 18:00:00|9308.9|9306.5|9303.8|9301.4|9309.4|9307.5|9297.5|9295.4|5765
1637089200000|2021-11-16 19:00:00|9303.6|9301.2|9311.5|9309.1|9311.7|9309.4|9299.4|9297.5|3717
1637092800000|2021-11-16 20:00:00|9311.4|9309|9308.3|9305.9|9313.1|9311.2|9302.3|9300.2|3890
1637096400000|2021-11-16 21:00:00|9308.2|9305.8|9304.7|9297.1|9311.5|9309.4|9301.1|9296.9|3025
1637100000000|2021-11-16 22:00:00|9305.4|9298.6|9305.9|9293|9309.8|9302.2|9300.4|9286.5|4072
1637103600000|2021-11-16 23:00:00|9305.7|9293.3|9305.1|9302.7|9310.4|9306.6|9303.8|9293.3|4732
1637107200000|2021-11-17 00:00:00|9304.9|9302.5|9302.8|9300.4|9307.5|9305.4|9301.7|9299.3|2353
1637110800000|2021-11-17 01:00:00|9302.9|9300.5|9303.6|9301.2|9305.6|9303.2|9300.6|9298.6|2337
1637114400000|2021-11-17 02:00:00|9303.5|9301.1|9306.9|9304.5|9310.1|9308.1|9303.4|9301.1|2027
1637118000000|2021-11-17 03:00:00|9306.8|9304.4|9321.2|9318.8|9332.4|9328.8|9306.7|9304.3|4567
1637121600000|2021-11-17 04:00:00|9321|9318.6|9318.9|9316.5|9323|9320.7|9316.3|9314.5|3338
1637125200000|2021-11-17 05:00:00|9319|9316.6|9323.4|9321|9325.4|9323.4|9314.5|9312.2|2924
1637128800000|2021-11-17 06:00:00|9323.5|9321.1|9314.6|9312.2|9323.7|9321.9|9313.3|9310.9|3344
1637132400000|2021-11-17 07:00:00|9314.7|9312.3|9314.1|9311.7|9320.9|9319|9307.8|9305.4|6544
1637136000000|2021-11-17 08:00:00|9314.2|9311.8|9310.7|9308.3|9321.5|9319.1|9304|9301.9|6181
1637139600000|2021-11-17 09:00:00|9310.2|9308.7|9316.9|9314.5|9323.2|9321.1|9309.7|9307.5|6323
1637143200000|2021-11-17 10:00:00|9316.8|9314.4|9307.9|9306.4|9319.1|9316.9|9304.9|9303|4958
1637146800000|2021-11-17 11:00:00|9307.8|9306.3|9305.2|9302.8|9313.9|9312.1|9304.2|9302.4|4615
1637150400000|2021-11-17 12:00:00|9304.8|9302.4|9302.5|9301|9306.3|9304.4|9299.3|9297.3|5665
1637154000000|2021-11-17 13:00:00|9302.6|9301.1|9320.5|9318.1|9321.5|9319.3|9301.8|9300|6433
1637157600000|2021-11-17 14:00:00|9320.1|9317.7|9299.1|9297.6|9321.5|9319.6|9295.7|9293.7|7961
1637161200000|2021-11-17 15:00:00|9299.6|9297.2|9296.9|9295.4|9311.6|9309.8|9295.6|9293.6|7994
1637164800000|2021-11-17 16:00:00|9297|9295.5|9288.9|9286.5|9303.6|9301.9|9286.6|9284.2|5522
1637168400000|2021-11-17 17:00:00|9288.7|9286.3|9284.2|9282.7|9294.3|9292.2|9277.3|9275.1|5523
1637172000000|2021-11-17 18:00:00|9284.3|9282.8|9286.6|9284.2|9290|9288|9277|9274.6|5700
1637175600000|2021-11-17 19:00:00|9286.5|9284.1|9286.5|9284.1|9289.4|9287.6|9284.3|9282.5|3248
1637179200000|2021-11-17 20:00:00|9286.6|9284.2|9280.2|9277.8|9290.7|9288.7|9278.9|9276.8|3341
1637182800000|2021-11-17 21:00:00|9280.3|9277.9|9290.8|9275.8|9291.2|9282.4|9279.3|9275.8|2016
1637186400000|2021-11-17 22:00:00|9293|9278|9286.1|9277.8|9307.9|9292.9|9283|9270.4|3796
1637190000000|2021-11-17 23:00:00|9286.5|9277.1|9286.9|9284.5|9289.3|9286.9|9283.8|9276.9|3297
1637193600000|2021-11-18 00:00:00|9286.8|9284.4|9284.7|9282.3|9288.3|9285.9|9280.7|9278.7|2482
1637197200000|2021-11-18 01:00:00|9284.5|9282.1|9283|9280.6|9286.6|9284.5|9279.2|9277.1|2937
1637200800000|2021-11-18 02:00:00|9282.7|9280.3|9276.2|9273.8|9283|9281|9270.7|9268.5|3532
1637204400000|2021-11-18 03:00:00|9276.5|9274.1|9278.5|9276.1|9281.3|9278.9|9275.5|9273.2|2407
1637208000000|2021-11-18 04:00:00|9278.6|9276.2|9281.6|9280.1|9282.6|9280.5|9278.1|9275.7|1882
1637211600000|2021-11-18 05:00:00|9282.1|9279.7|9287.5|9285.1|9288.8|9286.6|9281|9278.6|2466
1637215200000|2021-11-18 06:00:00|9287.4|9285|9290.1|9287.7|9293.3|9291.3|9285.6|9283.2|2916
1637218800000|2021-11-18 07:00:00|9290.8|9288.4|9276.2|9273.8|9292.6|9290.2|9268.8|9266.7|5791
1637222400000|2021-11-18 08:00:00|9276.1|9273.7|9274.7|9272.3|9289.3|9286.9|9273.9|9271.5|7171
1637226000000|2021-11-18 09:00:00|9274.5|9272.1|9273|9270.6|9285.4|9283.5|9270.1|9267.9|5799
1637229600000|2021-11-18 10:00:00|9273.1|9270.7|9268.7|9266.3|9278.9|9277.2|9266.6|9264.6|5351
1637233200000|2021-11-18 11:00:00|9268.2|9266.7|9267|9265.5|9276.3|9273.9|9265.3|9262.9|6310
1637236800000|2021-11-18 12:00:00|9267.1|9265.6|9262.9|9260.5|9272.4|9270.6|9257.8|9255.4|4931
1637240400000|2021-11-18 13:00:00|9262.5|9260.1|9274.7|9273.2|9277.9|9275.5|9258.4|9256.7|8648
1637244000000|2021-11-18 14:00:00|9275.5|9273.1|9270.3|9267.9|9281.3|9279.1|9260.8|9258.4|8438
1637247600000|2021-11-18 15:00:00|9270.2|9267.8|9262.9|9260.5|9279.2|9276.9|9255.4|9253.2|8733
1637251200000|2021-11-18 16:00:00|9263.1|9260.7|9261.1|9258.7|9269.5|9267.4|9259.8|9257.4|6644
1637254800000|2021-11-18 17:00:00|9261.2|9258.8|9256.7|9254.3|9262.1|9260.3|9251.8|9249.8|4381
1637258400000|2021-11-18 18:00:00|9256.3|9254.8|9256.9|9255.4|9258.8|9256.7|9253.4|9251.5|2961
1637262000000|2021-11-18 19:00:00|9257|9255.5|9257.1|9255.6|9259|9257.1|9254.8|9253.3|2294
1637265600000|2021-11-18 20:00:00|9256.9|9255.4|9254.4|9252|9259.4|9257.8|9253.6|9251.6|2729
1637269200000|2021-11-18 21:00:00|9254.7|9252.3|9266.4|9251.4|9268.6|9255.2|9253.8|9250.1|2022
1637272800000|2021-11-18 22:00:00|9263.9|9251.7|9260.8|9251.3|9279.7|9264.7|9260|9245.2|4826
1637276400000|2021-11-18 23:00:00|9260.5|9252.1|9259.6|9257.2|9261.3|9257.3|9255.8|9251.8|1767
1637280000000|2021-11-19 00:00:00|9259.5|9257.1|9264.1|9261.7|9265.8|9263.4|9257.8|9255.8|2164
1637283600000|2021-11-19 01:00:00|9264.2|9261.8|9269.3|9266.9|9269.6|9267.2|9261.8|9259.8|2536
1637287200000|2021-11-19 02:00:00|9269.2|9266.8|9271.2|9268.8|9271.8|9269.7|9268.6|9266.4|2036
1637290800000|2021-11-19 03:00:00|9271.1|9268.7|9267.7|9265.3|9271.8|9269.5|9266|9263.8|1583
1637294400000|2021-11-19 04:00:00|9267.6|9265.2|9266.8|9264.4|9267.7|9265.8|9263.8|9261.6|1540
1637298000000|2021-11-19 05:00:00|9266.9|9264.5|9264.8|9263.3|9266.9|9264.6|9260.9|9259|1538
1637301600000|2021-11-19 06:00:00|9265.3|9262.9|9261.6|9259.2|9265.3|9263.4|9260.1|9258.1|2099
1637305200000|2021-11-19 07:00:00|9261.7|9259.3|9269.9|9268.4|9274.1|9271.7|9257.1|9255|4436
1637308800000|2021-11-19 08:00:00|9270.2|9267.8|9281.5|9279.1|9284.4|9282.4|9268.4|9266.4|6911
1637312400000|2021-11-19 09:00:00|9281.4|9279|9258.7|9256.3|9287.7|9285.3|9251.3|9249|11084
1637316000000|2021-11-19 10:00:00|9258.8|9256.4|9266.7|9264.3|9275.7|9273.3|9254.7|9252.3|9936
1637319600000|2021-11-19 11:00:00|9266.6|9264.2|9268.2|9265.8|9281.5|9279.1|9262.9|9260.7|7727
1637323200000|2021-11-19 12:00:00|9268.3|9265.9|9283.7|9281.3|9288.2|9285.8|9256.4|9254.1|8149
1637326800000|2021-11-19 13:00:00|9284|9281.6|9268.7|9266.3|9291.6|9289.3|9266.4|9264|8981
1637330400000|2021-11-19 14:00:00|9268.6|9266.2|9265.2|9262.8|9273.4|9271|9257.8|9255.8|10860
1637334000000|2021-11-19 15:00:00|9265.1|9262.7|9267.7|9265.3|9273.9|9271.6|9259.5|9257.2|9338
1637337600000|2021-11-19 16:00:00|9267.9|9265.5|9263|9260.6|9268.6|9266.5|9260.2|9258.3|6683
1637341200000|2021-11-19 17:00:00|9263.1|9260.7|9283.8|9281.4|9287.4|9285|9261.9|9259.9|6665
1637344800000|2021-11-19 18:00:00|9283.3|9281.8|9290.5|9288.1|9291|9289|9281.1|9279.1|5603
1637348400000|2021-11-19 19:00:00|9290.4|9288|9286.5|9284.1|9290.7|9288.8|9283|9280.6|3783
1637352000000|2021-11-19 20:00:00|9286.7|9284.3|9286.8|9284.4|9291|9288.6|9283.8|9281.8|3191
1637355600000|2021-11-19 21:00:00|9287|9284.6|9288.5|9286.1|9296.6|9289.3|9285.2|9278|2981
1637528400000|2021-11-21 21:00:00|9283|9262|9292.3|9275.9|9296.5|9279|9282.6|9261.6|1376
1637532000000|2021-11-21 22:00:00|9293.5|9275.3|9296.6|9281.6|9301.6|9286.9|9286.8|9270.8|9117
1637535600000|2021-11-21 23:00:00|9296.3|9281.3|9295|9292.6|9298.6|9294.8|9288.7|9278|2567
1637539200000|2021-11-22 00:00:00|9294.9|9292.5|9291.4|9289|9295.1|9292.7|9285|9283|2830
1637542800000|2021-11-22 01:00:00|9290.9|9288.5|9299.4|9297|9302.9|9300.5|9287.5|9285.6|2875
1637546400000|2021-11-22 02:00:00|9299.6|9297.2|9296.7|9294.3|9301.1|9299.1|9294.6|9292.4|2795
1637550000000|2021-11-22 03:00:00|9296.8|9294.4|9292.2|9289.8|9299.6|9297.6|9289.9|9287.9|1922
1637553600000|2021-11-22 04:00:00|9292.3|9289.9|9289|9286.6|9294.1|9292.2|9287.9|9286|1869
1637557200000|2021-11-22 05:00:00|9289.1|9286.7|9292.4|9290|9296.6|9294.2|9289|9286.6|1291
1637560800000|2021-11-22 06:00:00|9292.3|9289.9|9302.2|9299.8|9303.5|9301.1|9291.5|9289.4|2487
1637564400000|2021-11-22 07:00:00|9302|9299.6|9296.3|9294.8|9305.5|9303.4|9293.2|9291.3|4050
1637568000000|2021-11-22 08:00:00|9296.7|9294.3|9289.9|9287.5|9299.4|9297|9280|9278.1|6583
1637571600000|2021-11-22 09:00:00|9290|9287.6|9283.6|9281.2|9290.8|9289.2|9275.9|9274.1|5078
1637575200000|2021-11-22 10:00:00|9283.7|9281.3|9284.5|9282.1|9291.5|9289.1|9278.6|9276.6|4648
1637578800000|2021-11-22 11:00:00|9284.6|9282.2|9275.8|9273.4|9287.3|9285.7|9275.8|9273.4|5135
1637582400000|2021-11-22 12:00:00|9275.9|9273.5|9275.6|9273.2|9282.7|9280.3|9272.8|9270.4|4765
1637586000000|2021-11-22 13:00:00|9275.4|9273|9272.2|9270.7|9277.9|9275.8|9268.1|9265.7|5867
1637589600000|2021-11-22 14:00:00|9272.3|9270.8|9300.9|9298.5|9307.4|9305.2|9272.3|9270.3|11475
1637593200000|2021-11-22 15:00:00|9301.2|9298.8|9317.2|9315.7|9318.7|9316.7|9300.4|9298|10177
1637596800000|2021-11-22 16:00:00|9317.3|9315.8|9300.6|9298.2|9319|9317.2|9299.5|9297.3|7875
1637600400000|2021-11-22 17:00:00|9300.5|9298.1|9320.5|9318.1|9321.5|9319.1|9300.5|9298.1|3784
1637604000000|2021-11-22 18:00:00|9320.4|9318|9323.6|9321.2|9325.4|9323.3|9316.4|9314|3497
1637607600000|2021-11-22 19:00:00|9323.7|9321.3|9334.4|9332|9334.5|9332.5|9322.8|9320.5|3649
1637611200000|2021-11-22 20:00:00|9334.5|9332.1|9331.3|9328.9|9335.9|9334.1|9328.8|9326.4|3810
1637614800000|2021-11-22 21:00:00|9331.2|9328.8|9337.1|9322.7|9337.1|9332.2|9331.2|9321.1|2516
1637618400000|2021-11-22 22:00:00|9334.8|9319.8|9336.6|9321.6|9337.5|9325.7|9319.5|9304.5|4245
1637622000000|2021-11-22 23:00:00|9336.7|9322|9327.7|9325.3|9336.7|9328.4|9327.2|9322|1933
1637625600000|2021-11-23 00:00:00|9327.3|9325.8|9323.8|9321.4|9328.8|9326.8|9322|9319.9|1569
1637629200000|2021-11-23 01:00:00|9323.7|9321.3|9324.5|9322.1|9326|9323.7|9321|9318.7|1734
1637632800000|2021-11-23 02:00:00|9324.4|9322|9329.1|9326.7|9336.7|9334.3|9323.9|9321.9|2298
1637636400000|2021-11-23 03:00:00|9329.2|9326.8|9327.8|9325.4|9330.7|9328.6|9324.8|9322.8|1474
1637640000000|2021-11-23 04:00:00|9327.9|9325.5|9326|9323.6|9331.5|9329.6|9325.3|9323.3|1492
1637643600000|2021-11-23 05:00:00|9325.9|9323.5|9331.1|9328.7|9332.6|9330.3|9323.3|9321.1|1402
1637647200000|2021-11-23 06:00:00|9330.7|9329.2|9320.3|9317.9|9331.3|9329.3|9319.1|9317.2|2648
1637650800000|2021-11-23 07:00:00|9320.1|9317.7|9309.9|9307.5|9327|9325|9302.2|9300|8131
1637654400000|2021-11-23 08:00:00|9310|9307.6|9307.7|9305.3|9327|9324.7|9306|9303.6|9999
1637658000000|2021-11-23 09:00:00|9307.4|9305.9|9321.7|9319.3|9324.8|9323.2|9307|9304.6|8081
1637661600000|2021-11-23 10:00:00|9321.8|9319.4|9316.8|9314.4|9322.4|9320.6|9304.2|9301.8|5846
1637665200000|2021-11-23 11:00:00|9316.9|9314.5|9330.7|9328.3|9332.9|9330.7|9310.3|9308.2|6270
1637668800000|2021-11-23 12:00:00|9330.9|9328.5|9332.2|9329.8|9338.2|9336.1|9325.6|9323.6|7021
1637672400000|2021-11-23 13:00:00|9332.3|9329.9|9334.3|9331.9|9337.8|9335.8|9318.4|9316.3|7762
1637676000000|2021-11-23 14:00:00|9334.5|9332.1|9329.2|9326.8|9345.7|9343.5|9328.4|9324.7|8153
1637679600000|2021-11-23 15:00:00|9329.3|9326.9|9325|9322.6|9338.1|9335.9|9318.6|9316.5|9859
1637683200000|2021-11-23 16:00:00|9324.9|9322.5|9328.5|9326.1|9333|9330.6|9321.7|9319.5|6528
1637686800000|2021-11-23 17:00:00|9328.4|9326|9331.5|9329.1|9332.5|9330.5|9322.1|9320|4388
1637690400000|2021-11-23 18:00:00|9331.6|9329.2|9337.5|9336|9338.9|9336.9|9331.1|9328.9|3648
1637694000000|2021-11-23 19:00:00|9337.4|9335.9|9334.9|9332.5|9338|9336.1|9331.8|9329.8|2568
1637697600000|2021-11-23 20:00:00|9334.7|9332.3|9333.3|9330.9|9337.5|9335.4|9332.4|9330.2|2771
1637701200000|2021-11-23 21:00:00|9333.5|9331.1|9335.7|9326.4|9338.5|9336.3|9332.9|9326.4|1757
1637704800000|2021-11-23 22:00:00|9335.3|9325.5|9343|9328|9346.9|9331.9|9327.2|9312.2|2463
1637708400000|2021-11-23 23:00:00|9338.6|9323.6|9335.8|9333.4|9342.9|9336.2|9332.6|9322.7|1897
1637712000000|2021-11-24 00:00:00|9335.7|9333.3|9341.6|9338.5|9341.9|9339.4|9334.3|9332.2|2239
1637715600000|2021-11-24 01:00:00|9341.1|9338.9|9341.4|9339|9346.2|9343.8|9339.5|9337.5|2891
1637719200000|2021-11-24 02:00:00|9341.6|9339.2|9344.1|9341.7|9345.1|9342.8|9336.1|9333.9|2393
1637722800000|2021-11-24 03:00:00|9344.2|9341.8|9343|9340.6|9346.6|9344.6|9342.3|9340.4|2026
1637726400000|2021-11-24 04:00:00|9343.1|9340.7|9335.1|9332.7|9343.8|9341.5|9334.6|9332.5|1919
1637730000000|2021-11-24 05:00:00|9335.2|9332.8|9337.1|9334.7|9338.7|9336.6|9334.2|9332|1915
1637733600000|2021-11-24 06:00:00|9337.3|9334.9|9331.4|9329|9340.3|9338.3|9331.2|9328.8|3216
1637737200000|2021-11-24 07:00:00|9331.6|9329.2|9334|9331.6|9339.9|9337.9|9329.4|9327.1|4083
1637740800000|2021-11-24 08:00:00|9334.3|9331.9|9352.5|9350.1|9353.8|9351.4|9329.9|9327.7|6791
1637744400000|2021-11-24 09:00:00|9352.9|9350.5|9357.1|9354.7|9360.5|9358.1|9340.4|9338.7|7263
1637748000000|2021-11-24 10:00:00|9356.6|9355.1|9362.6|9360.2|9363|9360.7|9352.5|9350.5|5883
1637751600000|2021-11-24 11:00:00|9362.7|9360.3|9361.5|9359.1|9368.2|9365.8|9356.4|9354.3|4495
1637755200000|2021-11-24 12:00:00|9361.6|9359.2|9366.1|9363.7|9368|9366.1|9356.7|9354.5|5120
1637758800000|2021-11-24 13:00:00|9366.3|9363.9|9355.9|9353.5|9369.8|9368|9351.3|9348.9|9666
1637762400000|2021-11-24 14:00:00|9355.8|9353.4|9366.8|9363.2|9372.5|9370.3|9349.1|9346.9|11591
1637766000000|2021-11-24 15:00:00|9366.7|9364.3|9363.1|9360.7|9375.2|9372.8|9355.1|9352.7|10718
1637769600000|2021-11-24 16:00:00|9363.4|9361|9355.7|9353.3|9367.6|9365.6|9352.1|9349.9|7155
1637773200000|2021-11-24 17:00:00|9355.8|9353.4|9353|9350.6|9358.4|9356.4|9352.3|9350.1|3603
1637776800000|2021-11-24 18:00:00|9352.8|9350.4|9347.6|9342.6|9353.5|9351.4|9342|9339.6|3143
1637780400000|2021-11-24 19:00:00|9347.9|9342.4|9343.2|9340.8|9351.2|9348.8|9340.9|9338.9|4754
1637784000000|2021-11-24 20:00:00|9343.4|9341|9340.1|9337.7|9344|9342|9334.7|9332.5|2885
1637787600000|2021-11-24 21:00:00|9340.2|9337.8|9352.6|9337.6|9352.8|9340.4|9337.6|9335.2|1878
1637791200000|2021-11-24 22:00:00|9351.4|9336.4|9344.9|9329.9|9362.6|9347.6|9339.4|9324.4|1643
1637794800000|2021-11-24 23:00:00|9345.1|9330.1|9341.9|9339.5|9349.2|9341.9|9341.4|9329.6|2053
1637798400000|2021-11-25 00:00:00|9341.8|9339.4|9338.7|9336.3|9343|9340.6|9337.6|9335.5|1797
1637802000000|2021-11-25 01:00:00|9339.2|9336.8|9341.1|9338.7|9342|9340.1|9337.5|9335.6|2085
1637805600000|2021-11-25 02:00:00|9341|9338.6|9339.1|9336.7|9341.4|9339.3|9338|9335.7|1590
1637809200000|2021-11-25 03:00:00|9339|9336.6|9338.7|9336.3|9339.6|9337.4|9337.3|9335.4|1317
1637812800000|2021-11-25 04:00:00|9338.8|9336.4|9338|9335.6|9339.1|9336.9|9337.4|9335.5|1021
1637816400000|2021-11-25 05:00:00|9338.1|9335.7|9338.6|9336.2|9340.3|9337.9|9336.1|9334.1|1295
1637820000000|2021-11-25 06:00:00|9338.7|9336.3|9337.2|9334.8|9339.3|9337.1|9334.9|9332.5|1672
1637823600000|2021-11-25 07:00:00|9336.9|9334.5|9332.9|9330.5|9337.2|9335.3|9325.5|9323.2|3181
1637827200000|2021-11-25 08:00:00|9332.5|9331|9332|9330.5|9335.9|9333.9|9327.8|9325.9|4492
1637830800000|2021-11-25 09:00:00|9332.1|9330.6|9337.1|9334.7|9339.1|9337|9331.4|9329.4|4434
1637834400000|2021-11-25 10:00:00|9337.2|9334.8|9335.2|9332.8|9337.9|9335.9|9331.1|9329.2|3723
1637838000000|2021-11-25 11:00:00|9334.8|9333.3|9345|9342.6|9346|9343.8|9334.8|9332.6|4429
1637841600000|2021-11-25 12:00:00|9344.9|9342.5|9342.1|9339.7|9346.6|9344.2|9336|9333.7|3579
1637845200000|2021-11-25 13:00:00|9342|9339.6|9338.4|9336.9|9345.8|9343.8|9335.8|9333.8|3825
1637848800000|2021-11-25 14:00:00|9338.9|9336.5|9352.7|9350.3|9354.7|9352.6|9337.7|9335.3|3667
1637852400000|2021-11-25 15:00:00|9352.5|9350.1|9359.1|9356.7|9361.2|9359.1|9352.2|9349.8|4499
1637856000000|2021-11-25 16:00:00|9359|9356.6|9357.4|9355|9361.2|9359.1|9355.1|9352.7|2844
1637859600000|2021-11-25 17:00:00|9357.5|9355.1|9358.2|9355.8|9363.1|9360.7|9356|9353.7|2090
1637863200000|2021-11-25 18:00:00|9358.4|9356|9361.5|9356.7|9363.3|9358.1|9358.3|9353.9|10827
1637866800000|2021-11-25 19:00:00|9361.6|9356.6|9360.6|9356.3|9362.6|9358|9359|9354.5|11797
1637870400000|2021-11-25 20:00:00|9360.9|9355.7|9361.5|9356|9362.9|9358.6|9359.1|9354.7|11758
1637874000000|2021-11-25 21:00:00|9361.4|9356.1|9364.4|9355.6|9365.4|9358.4|9359.4|9352.1|9511
1637877600000|2021-11-25 22:00:00|9364.2|9355.3|9366.9|9351.9|9370.8|9356.7|9354.1|9339.1|1768
1637881200000|2021-11-25 23:00:00|9367.2|9352.2|9354.6|9352.2|9367.2|9358.6|9352.4|9349.5|1982
1637884800000|2021-11-26 00:00:00|9354.7|9352.3|9342.5|9341|9356.9|9354.2|9339|9336.6|4925
1637888400000|2021-11-26 01:00:00|9342.7|9341.2|9341.2|9338.8|9346.7|9344.3|9334.6|9332.2|4080
1637892000000|2021-11-26 02:00:00|9341.3|9338.9|9333.7|9331.3|9346.1|9343.7|9331.4|9329|3051
1637895600000|2021-11-26 03:00:00|9333.9|9331.5|9334.3|9331.9|9336.9|9334.9|9331.1|9329.1|2619
1637899200000|2021-11-26 04:00:00|9334.2|9331.8|9329.8|9327.4|9334.7|9332.7|9328.9|9326.5|2802
1637902800000|2021-11-26 05:00:00|9329.7|9327.3|9320.5|9318.1|9330.4|9328.2|9316.9|9314.4|2907
1637906400000|2021-11-26 06:00:00|9320.4|9318|9311.2|9308.8|9323.8|9321.4|9305.5|9303.1|4618
1637910000000|2021-11-26 07:00:00|9311.6|9309.2|9297.4|9295|9314.6|9312.2|9292|9289.8|8038
1637913600000|2021-11-26 08:00:00|9297.1|9294.7|9287.7|9285.3|9297.7|9295.3|9264.8|9262.4|12703
1637917200000|2021-11-26 09:00:00|9287.1|9285.6|9266.2|9263.8|9288.4|9286.3|9264.3|9262.1|11299
1637920800000|2021-11-26 10:00:00|9266.1|9263.7|9256.4|9254|9275|9272.6|9251.1|9248.7|9767
1637924400000|2021-11-26 11:00:00|9256.3|9253.9|9259.2|9256.8|9260.6|9258.6|9247.9|9245.5|7830
1637928000000|2021-11-26 12:00:00|9259.1|9256.7|9255.2|9252.8|9265.4|9263.1|9251|9248.9|6958
1637931600000|2021-11-26 13:00:00|9255.1|9252.7|9256.2|9253.8|9263.5|9261.1|9250.3|9248|8378
1637935200000|2021-11-26 14:00:00|9256.4|9254|9252.6|9250.2|9268.5|9266.1|9251.3|9249.1|9939
1637938800000|2021-11-26 15:00:00|9252.4|9250|9226.9|9224.5|9258.7|9256.3|9220.2|9217.8|11199
1637942400000|2021-11-26 16:00:00|9227|9224.6|9235.8|9233.4|9241.6|9239.2|9220.8|9218.7|10287
1637946000000|2021-11-26 17:00:00|9235.6|9233.2|9227.4|9225|9243.9|9241.5|9226.1|9223.5|6326
1637949600000|2021-11-26 18:00:00|9227.3|9224.9|9235.5|9220.5|9243.3|9233.3|9227|9213|12130
1637953200000|2021-11-26 19:00:00|9234.9|9219.9|9220.2|9215.8|9242.1|9227.7|9219.1|9210|8676
1637956800000|2021-11-26 20:00:00|9220.1|9215.6|9236.2|9221.2|9241|9226|9218.8|9210.7|6116
1637960400000|2021-11-26 21:00:00|9233.8|9218.8|9251.6|9236.6|9255.6|9241.5|9221.5|9211.5|2338
1638133200000|2021-11-28 21:00:00|9250.2|9229.2|9246|9225|9261.3|9240.3|9244.8|9223.8|103
1638136800000|2021-11-28 22:00:00|9246.1|9225.1|9241.5|9226.5|9255|9235|9236.8|9222.8|1247
1638140400000|2021-11-28 23:00:00|9242.1|9227.1|9245.2|9242.8|9261.6|9252.8|9236.5|9221.5|7152
1638144000000|2021-11-29 00:00:00|9245.3|9242.9|9255.8|9253.4|9256.5|9254.1|9243.6|9241.4|4833
1638147600000|2021-11-29 01:00:00|9255.7|9253.3|9259.6|9257.2|9260.2|9258.2|9247.3|9245|3678
1638151200000|2021-11-29 02:00:00|9259.3|9256.9|9255.7|9253.3|9264.7|9262.5|9253|9250.6|3619
1638154800000|2021-11-29 03:00:00|9255.6|9253.2|9256.6|9254.2|9260.2|9258.1|9252.1|9250.2|2709
1638158400000|2021-11-29 04:00:00|9256.5|9254.1|9261.6|9259.2|9261.6|9259.2|9254.6|9252.3|2160
1638162000000|2021-11-29 05:00:00|9261.9|9259.5|9253.6|9251.2|9262.8|9260.9|9252|9249.6|3182
1638165600000|2021-11-29 06:00:00|9253.8|9251.4|9265.1|9262.7|9266.2|9263.8|9247.6|9245.2|5579
1638169200000|2021-11-29 07:00:00|9265|9262.6|9271.8|9269.4|9274.3|9271.9|9264.6|9262.3|6568
1638172800000|2021-11-29 08:00:00|9271.3|9269.8|9253.3|9250.9|9272.4|9270.6|9249.6|9247.6|9206
1638176400000|2021-11-29 09:00:00|9253.4|9251|9248.8|9247.3|9255.2|9253.5|9239.2|9237.7|7698
1638180000000|2021-11-29 10:00:00|9248.9|9247.4|9261|9259.5|9264.1|9262.6|9244.4|9242.9|7041
1638183600000|2021-11-29 11:00:00|9260.9|9259.4|9238.8|9237.3|9261|9259.5|9234.8|9233.3|5269
1638187200000|2021-11-29 12:00:00|9238.9|9237.4|9253.3|9251.8|9254.4|9252.9|9238.4|9236.9|5088
1638190800000|2021-11-29 13:00:00|9253.2|9251.7|9262|9260.5|9263.2|9261.4|9248.5|9247|8662
1638194400000|2021-11-29 14:00:00|9262.1|9260.6|9257.5|9256|9265.2|9263.7|9246.1|9244.4|7905
1638198000000|2021-11-29 15:00:00|9257.4|9255.9|9252.6|9251.1|9260|9258.5|9245.5|9244|7693
1638201600000|2021-11-29 16:00:00|9252.5|9251|9250.6|9249.1|9254.7|9253.2|9244.5|9243|5087
1638205200000|2021-11-29 17:00:00|9250.4|9248.9|9246.5|9245|9252.4|9250.9|9244.9|9243.4|3507
1638208800000|2021-11-29 18:00:00|9246.4|9244.9|9244.5|9243|9246.7|9245.2|9240.9|9239.2|2804
1638212400000|2021-11-29 19:00:00|9244.4|9242.9|9248.4|9246.9|9249|9246.9|9243.2|9241.7|3106
1638216000000|2021-11-29 20:00:00|9248.1|9246.6|9237|9235.5|9248.5|9247|9235.5|9234|3101
1638219600000|2021-11-29 21:00:00|9237.1|9235.6|9236.4|9221.4|9240.2|9235.8|9228.5|9221.4|2030
1638223200000|2021-11-29 22:00:00|9239.6|9224.6|9231.2|9225.6|9249.6|9234.6|9229.6|9221|3065
1638226800000|2021-11-29 23:00:00|9231.3|9225.5|9230.1|9228.6|9231.4|9229.6|9227.3|9225|2019
1638230400000|2021-11-30 00:00:00|9230|9228.5|9233.1|9230.7|9236.5|9235|9227.8|9226.3|2697
1638234000000|2021-11-30 01:00:00|9232.5|9231|9228.5|9227|9235|9233.1|9227.6|9226.1|2301
1638237600000|2021-11-30 02:00:00|9228.6|9227.1|9223.3|9221.8|9229.7|9227.8|9223.1|9221.6|1597
1638241200000|2021-11-30 03:00:00|9223.2|9221.7|9225.8|9224.3|9226.3|9224.4|9221.1|9219.3|1982
1638244800000|2021-11-30 04:00:00|9225.7|9224.2|9227.2|9225.7|9228.3|9226.8|9223|9221.5|2437
1638248400000|2021-11-30 05:00:00|9227.3|9225.8|9212.1|9210.6|9228.2|9226.4|9209.9|9208.4|7451
1638252000000|2021-11-30 06:00:00|9212.2|9210.7|9210.3|9207.9|9219.3|9217.8|9206.1|9204.6|5851
1638255600000|2021-11-30 07:00:00|9209.4|9207.6|9207.8|9206.3|9221.5|9219.6|9204|9202.5|7859
1638259200000|2021-11-30 08:00:00|9208.2|9206.7|9201.5|9200|9212.1|9210.6|9198.7|9197.2|8400
1638262800000|2021-11-30 09:00:00|9201|9199.5|9182.4|9180.9|9201.3|9199.8|9180.7|9179.2|7087
1638266400000|2021-11-30 10:00:00|9182.3|9180.8|9180.3|9178.8|9185.4|9183.9|9172.3|9170.8|5782
1638270000000|2021-11-30 11:00:00|9180.5|9179|9188.5|9187|9191.7|9190.2|9177.3|9175.8|5510
1638273600000|2021-11-30 12:00:00|9188.6|9187.1|9187.9|9186.4|9197.4|9195.9|9181.8|9180.3|5166
1638277200000|2021-11-30 13:00:00|9187.8|9186.3|9178.5|9177|9188.3|9186.8|9168.9|9167.4|6608
1638280800000|2021-11-30 14:00:00|9178.6|9177.1|9162.3|9159.9|9180.6|9179.1|9158.9|9157.2|7473
1638284400000|2021-11-30 15:00:00|9162.1|9160.6|9249.7|9247.3|9261.2|9258.1|9158.2|9156.6|14589
1638288000000|2021-11-30 16:00:00|9249.5|9247.1|9218|9216.5|9268.4|9265.6|9209.9|9208|13638
1638291600000|2021-11-30 17:00:00|9218.1|9216.6|9203.8|9202.3|9223.7|9222.2|9199.3|9197.8|7762
1638295200000|2021-11-30 18:00:00|9204.2|9201.8|9200.5|9199|9206.1|9204.3|9191|9189.5|5223
1638298800000|2021-11-30 19:00:00|9200.6|9199.1|9186.4|9184.9|9202|9200.5|9186.2|9184.7|4607
1638302400000|2021-11-30 20:00:00|9186.1|9184.6|9180.9|9179.4|9192.3|9190.8|9180.6|9178.7|4069
1638306000000|2021-11-30 21:00:00|9181|9179.5|9196.8|9181.8|9196.8|9186.2|9180.4|9178.3|2930
1638309600000|2021-11-30 22:00:00|9197.7|9182.7|9194.4|9182.5|9209.7|9194.7|9192.6|9177.9|3487
1638313200000|2021-11-30 23:00:00|9193.6|9182.3|9196.8|9194.4|9196.8|9195.1|9188.2|9177|3772
1638316800000|2021-12-01 00:00:00|9196.9|9194.5|9198.3|9196.8|9200.1|9198.6|9190.8|9189.3|3402
1638320400000|2021-12-01 01:00:00|9198.2|9196.7|9213.9|9212.4|9214|9212.5|9195.6|9194.1|4202
1638324000000|2021-12-01 02:00:00|9214|9212.5|9214|9212.5|9219|9217.5|9211.2|9209.7|2580
1638327600000|2021-12-01 03:00:00|9213.9|9212.4|9207.1|9205.6|9214|9212.5|9203|9201.5|2171
1638331200000|2021-12-01 04:00:00|9207|9205.5|9203.8|9202.3|9210.2|9208.7|9203.4|9201.9|1486
1638334800000|2021-12-01 05:00:00|9203.6|9202.1|9203.1|9201.6|9208.2|9206.7|9202.1|9200.6|1869
1638338400000|2021-12-01 06:00:00|9202.9|9201.4|9204.9|9202.5|9206.8|9204.9|9200.5|9199|2805
1638342000000|2021-12-01 07:00:00|9204.4|9202.9|9192.8|9191.3|9206.1|9204.6|9190.4|9188.4|6289
1638345600000|2021-12-01 08:00:00|9192.7|9191.2|9206.3|9204.8|9213.5|9212|9173.8|9172.3|9176
1638349200000|2021-12-01 09:00:00|9206.2|9204.7|9194.7|9193.2|9213.8|9212.1|9188.7|9187.2|6560
1638352800000|2021-12-01 10:00:00|9194.8|9193.3|9199.3|9197.8|9202.6|9201.1|9183.8|9182.3|4878
1638356400000|2021-12-01 11:00:00|9199.4|9197.9|9205|9203.5|9205.6|9203.8|9192.4|9190.9|3720
1638360000000|2021-12-01 12:00:00|9204.8|9203.3|9218.4|9216.9|9218.7|9217.2|9203.2|9201.7|3948
1638363600000|2021-12-01 13:00:00|9218.5|9217|9193.4|9191.9|9219|9217|9192.5|9191|5618
1638367200000|2021-12-01 14:00:00|9193.5|9192|9173.9|9171.5|9195.3|9193.8|9171.8|9170.3|6616
1638370800000|2021-12-01 15:00:00|9173.3|9170.7|9197.6|9196.1|9199.7|9198.2|9170.1|9168.6|9180
1638374400000|2021-12-01 16:00:00|9197.4|9195.9|9196.4|9194.9|9207.5|9206|9192.3|9190.3|7292
1638378000000|2021-12-01 17:00:00|9196.3|9194.8|9192.6|9191.1|9206.4|9204.9|9188.8|9186.7|5872
1638381600000|2021-12-01 18:00:00|9192.5|9191|9188.3|9186.8|9197.1|9195.6|9188.2|9186.5|7029
1638385200000|2021-12-01 19:00:00|9188.2|9186.7|9204.1|9202.6|9204.3|9202.8|9187.3|9185.8|5715
1638388800000|2021-12-01 20:00:00|9204|9202.5|9208.5|9207|9210.4|9208.9|9203.8|9202|4016
1638392400000|2021-12-01 21:00:00|9208.6|9207.1|9206|9204.5|9210.4|9208.9|9204.2|9202.7|662
1638396000000|2021-12-01 22:00:00|9208.4|9194.6|9210.7|9195.7|9212.2|9197.2|9200.4|9185.4|3460
1638399600000|2021-12-01 23:00:00|9210.2|9195.2|9207.5|9204.5|9212.5|9206.4|9206.4|9193|5035
1638403200000|2021-12-02 00:00:00|9207.6|9205.2|9204.5|9203|9213.4|9207.6|9202.6|9200.7|4437
1638406800000|2021-12-02 01:00:00|9204.4|9202.9|9197.6|9196.1|9204.4|9202.9|9196.7|9195.2|1816
1638410400000|2021-12-02 02:00:00|9197.5|9196|9193.4|9191.9|9197.9|9196.4|9188.9|9187.4|2008
1638414000000|2021-12-02 03:00:00|9193.5|9192|9196.8|9195.3|9196.9|9195.4|9191|9189.5|1421
1638417600000|2021-12-02 04:00:00|9196.7|9195.2|9203|9201.5|9203.1|9201.6|9194.8|9193.2|1343
1638421200000|2021-12-02 05:00:00|9202.8|9201.3|9212.9|9211.4|9214.1|9212.6|9202.6|9201|1263
1638424800000|2021-12-02 06:00:00|9212.8|9211.3|9208.9|9206.5|9212.8|9211.3|9203.8|9202.3|2484
1638428400000|2021-12-02 07:00:00|9208.6|9206.2|9219.8|9218.3|9220.9|9219.2|9204.2|9202.7|4555
1638432000000|2021-12-02 08:00:00|9219.7|9218.2|9211.5|9210|9220.6|9219.1|9207.7|9206.2|5458
1638435600000|2021-12-02 09:00:00|9211.4|9209.9|9206.1|9204.6|9222.7|9221.2|9205.5|9203.4|5150
1638439200000|2021-12-02 10:00:00|9206.2|9204.7|9197.6|9196.1|9206.7|9205.2|9192.2|9190.7|5233
1638442800000|2021-12-02 11:00:00|9197.5|9196|9192.9|9191.4|9198|9196.5|9187.9|9186.4|4005
1638446400000|2021-12-02 12:00:00|9192.8|9191.3|9187.4|9185.9|9197.4|9195.9|9181|9179.5|5113
1638450000000|2021-12-02 13:00:00|9187.2|9185.7|9189.7|9188.2|9194.1|9192.6|9179|9177.5|5896
1638453600000|2021-12-02 14:00:00|9189.8|9188.3|9190.4|9188.9|9192.1|9190.6|9179.4|9177.9|7664
1638457200000|2021-12-02 15:00:00|9190.3|9188.8|9194.2|9192.7|9198.4|9196.9|9187.6|9186|7970
1638460800000|2021-12-02 16:00:00|9193.9|9192.4|9203.7|9202.2|9206.8|9205.3|9192|9190.5|6032
1638464400000|2021-12-02 17:00:00|9203.8|9202.3|9207.8|9206.3|9213.2|9211.7|9203|9201.5|4733
1638468000000|2021-12-02 18:00:00|9207.9|9206.4|9203.5|9202|9211.6|9210.1|9203.3|9201.4|2931
1638471600000|2021-12-02 19:00:00|9203.6|9202.1|9209.7|9208.2|9210.4|9208.9|9199.9|9198.3|2563
1638475200000|2021-12-02 20:00:00|9209.8|9208.3|9208.7|9207.2|9210|9208.5|9204.8|9203.3|2787
1638478800000|2021-12-02 21:00:00|9208.6|9207.1|9204.2|9201.8|9209.3|9207.8|9203.6|9200.8|1892
1638482400000|2021-12-02 22:00:00|9204.1|9201.7|9204.9|9195.7|9211.5|9201.8|9195.6|9180.6|2733
1638486000000|2021-12-02 23:00:00|9205.1|9197.1|9199.9|9197.5|9209.1|9203.4|9198|9191.8|2220
1638489600000|2021-12-03 00:00:00|9199.4|9197.9|9201.7|9200.2|9204.6|9203.1|9198|9196.1|1734
1638493200000|2021-12-03 01:00:00|9201.6|9200.1|9201.1|9199.6|9207.3|9205.8|9198.5|9197|2727
1638496800000|2021-12-03 02:00:00|9201.2|9199.7|9202.7|9201.2|9205.5|9204|9201.2|9199.7|1117
1638500400000|2021-12-03 03:00:00|9202.6|9201.1|9207.3|9205.8|9207.4|9205.9|9200.6|9198.9|1437
1638504000000|2021-12-03 04:00:00|9207.4|9205.9|9207.2|9205.7|9208.9|9207.4|9203.7|9202.2|1141
1638507600000|2021-12-03 05:00:00|9207.1|9205.6|9206.6|9205.1|9209.7|9207.8|9204.3|9202.8|1233
1638511200000|2021-12-03 06:00:00|9206.7|9205.2|9218.5|9216.1|9219.1|9216.9|9203.3|9201.8|1775
1638514800000|2021-12-03 07:00:00|9216.8|9215.3|9213.6|9212.1|9218.8|9217|9211.9|9210.4|3608
1638518400000|2021-12-03 08:00:00|9213.7|9212.2|9212.1|9210.6|9218.4|9216.9|9209|9207.5|4878
1638522000000|2021-12-03 09:00:00|9212|9210.5|9206.7|9205.2|9216.7|9215.2|9206.3|9204.8|4008
1638525600000|2021-12-03 10:00:00|9206.8|9205.3|9195.9|9194.4|9209.2|9207.7|9191.4|9189.9|4492
1638529200000|2021-12-03 11:00:00|9196|9194.5|9196.4|9194.9|9206.1|9204|9189.7|9188.2|4027
1638532800000|2021-12-03 12:00:00|9196.3|9194.8|9198.5|9197|9200.4|9198.9|9189.7|9188.2|4569
1638536400000|2021-12-03 13:00:00|9198.4|9196.9|9194.6|9192.2|9205.5|9203.4|9170.9|9167.5|10824
1638540000000|2021-12-03 14:00:00|9194.7|9192.3|9201.9|9196.9|9208.6|9206.8|9188.1|9186.6|13039
1638543600000|2021-12-03 15:00:00|9204|9200|9202.2|9200.7|9212.4|9210.6|9200.6|9198.7|10221
1638547200000|2021-12-03 16:00:00|9202.6|9201.1|9185.6|9184.1|9204.9|9202.7|9184.1|9182.4|10061
1638550800000|2021-12-03 17:00:00|9185.7|9184.2|9181.9|9180.4|9193|9191|9179.6|9177.7|5836
1638554400000|2021-12-03 18:00:00|9182.3|9179.9|9168.2|9166.7|9185.8|9184.3|9167.6|9166.1|5564
1638558000000|2021-12-03 19:00:00|9168.3|9166.8|9176.9|9175.4|9177.1|9175.6|9166.4|9164.9|4389
1638561600000|2021-12-03 20:00:00|9177|9175.5|9180.4|9178.9|9187.2|9185.2|9174|9172.5|4093
1638565200000|2021-12-03 21:00:00|9180|9178.5|9179.1|9176.7|9185.4|9183.3|9177.3|9170.6|3271
1638738000000|2021-12-05 21:00:00|9178|9157|9171.6|9163.4|9181.9|9174.1|9168.2|9155.1|344
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9186.8|9171.8|9198.3|9183.3|9171.7|9158.8|1593
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.8|9184.4|9191.2|9186.6|9183.2|9170.3|4697
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9198.4|9196.9|9200.4|9198.5|9185.9|9184.1|3030
1638752400000|2021-12-06 01:00:00|9198.5|9197|9200.4|9198.9|9202.5|9201|9197.4|9195.9|3262
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9206|9204.5|9206.5|9205|9198.7|9197.2|2769
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9203.8|9202.3|9206.9|9205.3|9203.2|9201.7|2038
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9207.2|9205.7|9207.3|9205.8|9203.1|9201.6|1925
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9208.4|9206.9|9208.6|9207|9206.4|9204.7|1835
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9214.8|9212.4|9215.4|9213.9|9205.5|9204|2748
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9218.2|9215.8|9222.7|9220.3|9208|9206.1|3857
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9219.8|9217.4|9221.4|9219.8|9208|9206.1|5594
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9227|9224.6|9228.8|9226.8|9213.2|9211.2|6180
1638784800000|2021-12-06 10:00:00|9226.5|9225|9218.8|9216.4|9227.1|9225.2|9210.7|9209.1|5290
1638788400000|2021-12-06 11:00:00|9218.5|9217|9225.7|9223.3|9226.2|9224.5|9215.3|9213.4|4276
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9223.1|9221.6|9225.6|9223.4|9214.3|9212.4|4880
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9233|9231.1|9218.6|9216.6|7725
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9235.9|9234.4|9236.4|9234.6|9215.7|9213.7|8944
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9259|9257.5|9262.9|9261.3|9236.1|9234.1|8038
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9257.7|9256.2|9261.4|9259.8|9249.4|9247.3|7119
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9265.2|9262.8|9266.1|9264.1|9253.8|9251.7|5146
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9258.2|9255.8|9270.5|9268.5|9257.8|9255.6|4767
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9261.5|9259.1|9265.1|9262.8|9257.7|9255.7|4247
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9255.5|9253.1|9262.4|9260.5|9254.2|9252.1|3728
1638824400000|2021-12-06 21:00:00|9255.4|9253|9262|9247|9262.2|9255.7|9254.6|9247|1721
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.4|9249.4|9267.4|9252.4|9259.9|9244.9|3254
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257.1|9254.7|9264.9|9255.8|9254.9|9247.9|2174
1638835200000|2021-12-07 00:00:00|9257|9254.6|9255.1|9253.6|9258.9|9256.5|9254|9252.2|1597
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9252.3|9250.8|9256.5|9254.4|9252.1|9250.2|2771
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9241.6|9239.2|9252.7|9250.9|9240.9|9238.9|2129
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242.9|9241.4|9244.3|9242.4|9241.1|9239|1927
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9245.9|9243.5|9247.3|9245.4|9241.2|9239.3|2100
1638853200000|2021-12-07 05:00:00|9245.5|9244|9250.3|9247.9|9250.5|9248.6|9243.7|9241.7|2066
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9250.3|9247.9|9252.5|9250.5|9243.7|9241.6|3224
1638860400000|2021-12-07 07:00:00|9250.4|9248|9243.9|9241.5|9253.8|9251.7|9237.5|9235.1|4508
1638864000000|2021-12-07 08:00:00|9244|9241.6|9244.2|9241.8|9247.1|9245.6|9231.8|9229.6|6486
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9236.3|9233.9|9255.1|9253.3|9233|9230.6|6882
1638871200000|2021-12-07 10:00:00|9236.4|9234|9240.6|9239.1|9245.1|9242.9|9234.3|9231.9|5718
1638874800000|2021-12-07 11:00:00|9240.5|9239|9241.1|9239.6|9244.6|9242.8|9236.7|9235.2|2780
1638738000000|2021-12-05 21:00:00|9178|9157|9171.6|9163.4|9181.9|9174.1|9168.2|9155.1|344
1638741600000|2021-12-05 22:00:00|9171.7|9163.3|9186.8|9171.8|9198.3|9183.3|9171.7|9158.8|1593
1638745200000|2021-12-05 23:00:00|9185.3|9170.3|9186.8|9184.4|9191.2|9186.6|9183.2|9170.3|4697
1638748800000|2021-12-06 00:00:00|9186.9|9184.5|9198.4|9196.9|9200.4|9198.5|9185.9|9184.1|3030
1638752400000|2021-12-06 01:00:00|9198.5|9197|9200.4|9198.9|9202.5|9201|9197.4|9195.9|3262
1638756000000|2021-12-06 02:00:00|9200.3|9198.8|9206|9204.5|9206.5|9205|9198.7|9197.2|2769
1638759600000|2021-12-06 03:00:00|9205.9|9204.4|9203.8|9202.3|9206.9|9205.3|9203.2|9201.7|2038
1638763200000|2021-12-06 04:00:00|9203.9|9202.4|9207.2|9205.7|9207.3|9205.8|9203.1|9201.6|1925
1638766800000|2021-12-06 05:00:00|9207.1|9205.6|9208.4|9206.9|9208.6|9207|9206.4|9204.7|1835
1638770400000|2021-12-06 06:00:00|9208.3|9206.8|9214.8|9212.4|9215.4|9213.9|9205.5|9204|2748
1638774000000|2021-12-06 07:00:00|9214.9|9212.5|9218.2|9215.8|9222.7|9220.3|9208|9206.1|3857
1638777600000|2021-12-06 08:00:00|9218.1|9215.7|9219.8|9217.4|9221.4|9219.8|9208|9206.1|5594
1638781200000|2021-12-06 09:00:00|9219.4|9217.9|9227|9224.6|9228.8|9226.8|9213.2|9211.2|6180
1638784800000|2021-12-06 10:00:00|9226.5|9225|9218.8|9216.4|9227.1|9225.2|9210.7|9209.1|5290
1638788400000|2021-12-06 11:00:00|9218.5|9217|9225.7|9223.3|9226.2|9224.5|9215.3|9213.4|4276
1638792000000|2021-12-06 12:00:00|9225.6|9223.2|9223.1|9221.6|9225.6|9223.4|9214.3|9212.4|4880
1638795600000|2021-12-06 13:00:00|9223|9221.5|9225.2|9223.7|9233|9231.1|9218.6|9216.6|7725
1638799200000|2021-12-06 14:00:00|9225.4|9223.9|9235.9|9234.4|9236.4|9234.6|9215.7|9213.7|8944
1638802800000|2021-12-06 15:00:00|9236.5|9234.1|9259|9257.5|9262.9|9261.3|9236.1|9234.1|8038
1638806400000|2021-12-06 16:00:00|9259.1|9257.6|9257.7|9256.2|9261.4|9259.8|9249.4|9247.3|7119
1638810000000|2021-12-06 17:00:00|9257.6|9256.1|9265.2|9262.8|9266.1|9264.1|9253.8|9251.7|5146
1638813600000|2021-12-06 18:00:00|9265.3|9262.9|9258.2|9255.8|9270.5|9268.5|9257.8|9255.6|4767
1638817200000|2021-12-06 19:00:00|9258.5|9256.1|9261.5|9259.1|9265.1|9262.8|9257.7|9255.7|4247
1638820800000|2021-12-06 20:00:00|9261.6|9259.2|9255.5|9253.1|9262.4|9260.5|9254.2|9252.1|3728
1638824400000|2021-12-06 21:00:00|9255.4|9253|9262|9247|9262.2|9255.7|9254.6|9247|1721
1638828000000|2021-12-06 22:00:00|9262.2|9247.2|9264.4|9249.4|9267.4|9252.4|9259.9|9244.9|3254
1638831600000|2021-12-06 23:00:00|9263.9|9248.9|9257.1|9254.7|9264.9|9255.8|9254.9|9247.9|2174
1638835200000|2021-12-07 00:00:00|9257|9254.6|9255.1|9253.6|9258.9|9256.5|9254|9252.2|1597
1638838800000|2021-12-07 01:00:00|9255.5|9253.1|9252.3|9250.8|9256.5|9254.4|9252.1|9250.2|2771
1638842400000|2021-12-07 02:00:00|9252.2|9250.7|9241.6|9239.2|9252.7|9250.9|9240.9|9238.9|2129
1638846000000|2021-12-07 03:00:00|9241.3|9239.8|9242.9|9241.4|9244.3|9242.4|9241.1|9239|1927
1638849600000|2021-12-07 04:00:00|9242.8|9241.3|9245.9|9243.5|9247.3|9245.4|9241.2|9239.3|2100
1638853200000|2021-12-07 05:00:00|9245.5|9244|9250.3|9247.9|9250.5|9248.6|9243.7|9241.7|2066
1638856800000|2021-12-07 06:00:00|9250.5|9248.1|9250.3|9247.9|9252.5|9250.5|9243.7|9241.6|3224
1638860400000|2021-12-07 07:00:00|9250.4|9248|9243.9|9241.5|9253.8|9251.7|9237.5|9235.1|4508
1638864000000|2021-12-07 08:00:00|9244|9241.6|9244.2|9241.8|9247.1|9245.6|9231.8|9229.6|6486
1638867600000|2021-12-07 09:00:00|9244.3|9241.9|9236.3|9233.9|9255.1|9253.3|9233|9230.6|6882
1638871200000|2021-12-07 10:00:00|9236.4|9234|9240.6|9239.1|9245.1|9242.9|9234.3|9231.9|5718
1638874800000|2021-12-07 11:00:00|9240.5|9239|9241.1|9239.6|9244.6|9242.8|9236.7|9235.2|2780
1638878400000|2021-12-07 12:00:00|9250.9|9248.5|9257.6|9256.1|9262.9|9261|9249.1|9247.5|5533
1638882000000|2021-12-07 13:00:00|9257.7|9256.2|9266.9|9265.4|9276.4|9274.5|9248.8|9247.3|7252
1638885600000|2021-12-07 14:00:00|9266.8|9265.3|9254.7|9253.2|9271.3|9269.2|9250.8|9249.3|7339
1638889200000|2021-12-07 15:00:00|9254.9|9253.4|9263.6|9262.1|9270.3|9268.2|9249.3|9247.1|8360
1638892800000|2021-12-07 16:00:00|9263.7|9262.2|9265.4|9263.9|9271.4|9269.4|9260.6|9258.2|6020
1638896400000|2021-12-07 17:00:00|9265.8|9263.4|9265.7|9264.2|9267.8|9266.2|9261.5|9259.8|4151
1638900000000|2021-12-07 18:00:00|9265.6|9264.1|9254.1|9252.6|9267|9265.2|9253|9251.2|3809
1638903600000|2021-12-07 19:00:00|9254|9252.5|9249.4|9247|9255.9|9254|9247|9245.2|3411
1638907200000|2021-12-07 20:00:00|9248.9|9247.4|9248|9245.6|9250.4|9248.6|9245.4|9243|4480
1638910800000|2021-12-07 21:00:00|9247.9|9245.5|9255|9246.8|9260.2|9247.9|9244.8|9242.4|2371
1638914400000|2021-12-07 22:00:00|9256.8|9245.6|9255|9240|9270|9255|9248.5|9233.5|3190
1638918000000|2021-12-07 23:00:00|9255.4|9240.4|9246.6|9244.2|9255.4|9246.5|9245|9234.5|2307
1638921600000|2021-12-08 00:00:00|9246.4|9244|9244.8|9242.4|9246.7|9244.7|9238.3|9236.4|1890
1638925200000|2021-12-08 01:00:00|9245.1|9242.7|9241.1|9239.6|9246.9|9245|9239.3|9237.4|2445
1638928800000|2021-12-08 02:00:00|9241.7|9239.3|9237.3|9234.9|9243.3|9241.3|9236.3|9234.4|2239
1638932400000|2021-12-08 03:00:00|9237.2|9234.8|9236.4|9234|9238.6|9236.8|9235.4|9233.3|1732
1638936000000|2021-12-08 04:00:00|9236.5|9234.1|9237.6|9236.1|9238.3|9236.3|9235.1|9233.5|1656
1638939600000|2021-12-08 05:00:00|9238.1|9235.7|9236.3|9233.9|9238.6|9236.8|9234.7|9232.8|1502
1638943200000|2021-12-08 06:00:00|9236.4|9234|9240.9|9238.5|9242.7|9240.9|9235.8|9233.7|3289
1638946800000|2021-12-08 07:00:00|9240.2|9237.8|9242.6|9241.1|9243.7|9241.7|9230.4|9228.5|3452
1638950400000|2021-12-08 08:00:00|9242.7|9241.2|9250.4|9248.9|9254.1|9251.7|9233.1|9231.3|6865
1638954000000|2021-12-08 09:00:00|9250.3|9248.8|9242.7|9241.2|9251.6|9249.8|9240.8|9238.9|5718
1638957600000|2021-12-08 10:00:00|9242.8|9241.3|9233.6|9231.2|9252.6|9250.5|9231.6|9229.2|6351
1638961200000|2021-12-08 11:00:00|9233|9231.5|9244.9|9242.5|9252.8|9250.4|9228.7|9226.9|7773
1638964800000|2021-12-08 12:00:00|9245|9242.6|9239.2|9236.8|9253|9251|9227.8|9225.8|9038
1638968400000|2021-12-08 13:00:00|9239.3|9236.9|9227|9224.6|9240.8|9238.9|9226.1|9223.9|9467
1638972000000|2021-12-08 14:00:00|9226.9|9224.5|9239.5|9237.1|9240.6|9238.3|9223.9|9222|8761
1638975600000|2021-12-08 15:00:00|9239.4|9237|9225.3|9223.8|9239.7|9237.8|9221.6|9219.3|9146
1638979200000|2021-12-08 16:00:00|9225.4|9223.9|9219.1|9217.6|9226.8|9224.8|9215.3|9213.2|5907
1638982800000|2021-12-08 17:00:00|9219|9217.5|9208.3|9205.9|9221.2|9219.3|9206.9|9204.8|4889
1638986400000|2021-12-08 18:00:00|9208.1|9205.7|9207.8|9205.4|9212.5|9210.1|9205.3|9203.4|4792
1638990000000|2021-12-08 19:00:00|9207.9|9205.5|9199.8|9198.3|9208|9205.8|9199.5|9197.6|3560
1638993600000|2021-12-08 20:00:00|9199.7|9198.2|9201|9198.6|9201.5|9199.6|9196.3|9194.3|3212
1638997200000|2021-12-08 21:00:00|9201.1|9198.7|9214.1|9199.1|9214.1|9206|9200.8|9198.6|2518
1639000800000|2021-12-08 22:00:00|9216.1|9201.1|9215.2|9200.2|9226.8|9211.8|9207.3|9192.3|2100
1639004400000|2021-12-08 23:00:00|9215.6|9200.6|9203.4|9201|9216.6|9204.8|9202.8|9193.8|2125
1639008000000|2021-12-09 00:00:00|9203.5|9201.1|9209.4|9207|9211|9209.1|9201.2|9199.2|1847
1639011600000|2021-12-09 01:00:00|9209|9206.6|9213.8|9211.4|9214.5|9212.3|9205.8|9203.8|2511
1639015200000|2021-12-09 02:00:00|9213.6|9211.2|9213.8|9211.4|9216.3|9214.2|9210.5|9208.7|2154
1639018800000|2021-12-09 03:00:00|9213.7|9211.3|9208.7|9206.3|9216.2|9214.3|9207.9|9205.8|2042
1639022400000|2021-12-09 04:00:00|9209.1|9206.7|9205.4|9203|9209.7|9207.7|9204|9202|2085
1639026000000|2021-12-09 05:00:00|9205.5|9203.1|9211.4|9209|9211.7|9209.7|9204.9|9203|2174
1639029600000|2021-12-09 06:00:00|9211.5|9209.1|9210.1|9208.6|9212.7|9210.7|9206.5|9204.5|2305
1639033200000|2021-12-09 07:00:00|9210.2|9208.7|9210.2|9207.8|9214.9|9213.1|9204.6|9202.7|5727
1639036800000|2021-12-09 08:00:00|9210.1|9207.7|9209.1|9206.7|9215.2|9212.9|9202.4|9200.9|5501
1639040400000|2021-12-09 09:00:00|9208.9|9206.5|9218.1|9216.6|9219.4|9217.7|9207.4|9205.5|4510
1639044000000|2021-12-09 10:00:00|9218.6|9216.2|9223.3|9221.8|9225.1|9223.1|9212.7|9211.2|4615
1639047600000|2021-12-09 11:00:00|9223.4|9221.9|9224.9|9223.4|9231.3|9229.5|9218.1|9216.2|5376
1639051200000|2021-12-09 12:00:00|9225|9223.5|9240.9|9238.5|9241.9|9239.5|9223.3|9221.6|5428
1639054800000|2021-12-09 13:00:00|9240.5|9239|9237.2|9234.8|9240.8|9239|9227.4|9225.2|7548
1639058400000|2021-12-09 14:00:00|9236.8|9235.3|9250.4|9248|9252.3|9250.6|9229.1|9227|7320
1639062000000|2021-12-09 15:00:00|9250.7|9248.3|9255.8|9254.3|9263.5|9261.5|9247.6|9245.7|7016
1639065600000|2021-12-09 16:00:00|9255.9|9254.4|9260.9|9259.4|9266.2|9264.3|9252.3|9250.7|5008
1639069200000|2021-12-09 17:00:00|9260.8|9259.3|9251|9248.6|9261.7|9259.7|9247|9244.6|4096
1639072800000|2021-12-09 18:00:00|9251.1|9248.7|9245.4|9243|9257.8|9255.4|9243.4|9241.1|6513
1639076400000|2021-12-09 19:00:00|9245.3|9242.9|9246.4|9244.9|9248.1|9246.1|9242.6|9240.7|3620
1639080000000|2021-12-09 20:00:00|9246.5|9245|9237.5|9235.1|9246.8|9245|9235.8|9233.7|3304
1639083600000|2021-12-09 21:00:00|9238.1|9236|9239.2|9233.1|9246.2|9244.1|9237.6|9233|1851
1639087200000|2021-12-09 22:00:00|9239.3|9233|9249.5|9234.5|9256.5|9241.5|9237.8|9228.2|3837
1639090800000|2021-12-09 23:00:00|9249.4|9234.4|9238.8|9236.4|9250.1|9238.5|9237.7|9231.1|1817
1639094400000|2021-12-10 00:00:00|9239|9236.6|9239.5|9237.1|9242.2|9240.3|9236.8|9234.6|1762
1639098000000|2021-12-10 01:00:00|9239.4|9237|9235.7|9233.3|9240.8|9238.7|9234.2|9232.3|2061
1639101600000|2021-12-10 02:00:00|9235.8|9233.4|9237.4|9235|9240.3|9238.4|9235.3|9233.2|1556
1639105200000|2021-12-10 03:00:00|9237.3|9234.9|9240|9237.6|9241.8|9239.8|9236.5|9234.4|1455
1639108800000|2021-12-10 04:00:00|9240.1|9237.7|9241.8|9239.4|9243.3|9241.4|9239.5|9237.5|1432
1639112400000|2021-12-10 05:00:00|9242|9239.6|9243.1|9240.7|9243.3|9241.3|9239.5|9237.5|1459
1639116000000|2021-12-10 06:00:00|9242.9|9240.5|9246.4|9244|9248.1|9246.2|9239.8|9237.7|3333
1639119600000|2021-12-10 07:00:00|9246.2|9243.8|9244.7|9243.2|9253.9|9251.8|9244.5|9242.5|3760
1639123200000|2021-12-10 08:00:00|9244.8|9243.3|9239.3|9236.9|9248|9245.6|9230.8|9228.8|5877
1639126800000|2021-12-10 09:00:00|9239.2|9236.8|9239.1|9237.6|9243.5|9241.4|9236.4|9234.3|4551
1639130400000|2021-12-10 10:00:00|9239.2|9237.7|9246.5|9245|9250.6|9248.7|9239|9237|3229
1639134000000|2021-12-10 11:00:00|9246.6|9245.1|9250.1|9247.7|9253.9|9251.6|9245.3|9243|3557
1639137600000|2021-12-10 12:00:00|9250.2|9247.8|9242|9239.6|9250.2|9248.4|9239.7|9237.7|3440
1639141200000|2021-12-10 13:00:00|9242.2|9239.8|9233.7|9231.3|9260.3|9251.6|9223.6|9220.7|8699
1639144800000|2021-12-10 14:00:00|9233.8|9231.4|9227.7|9225.3|9239.5|9237.6|9222.9|9220.9|8584
1639148400000|2021-12-10 15:00:00|9227.8|9225.4|9219.7|9218.2|9228|9225.6|9214.5|9212.5|8259
1639152000000|2021-12-10 16:00:00|9220.1|9217.7|9208.6|9206.2|9221|9219.2|9199.9|9197.9|5763
1639155600000|2021-12-10 17:00:00|9208.3|9205.9|9204.4|9202.9|9211.3|9208.9|9202.3|9200|4619
1639159200000|2021-12-10 18:00:00|9204.5|9203|9207.4|9205.9|9208.5|9206.5|9201|9199.2|2712
1639162800000|2021-12-10 19:00:00|9207.3|9205.8|9210.6|9209.1|9211.1|9209.3|9206|9204.1|1900
1639166400000|2021-12-10 20:00:00|9210.7|9209.2|9208.5|9206.1|9212.2|9210.4|9207.9|9205.9|2011
1639170000000|2021-12-10 21:00:00|9208.6|9206.2|9208.4|9206|9210.3|9207.9|9207.6|9205.3|1444
1639342800000|2021-12-12 21:00:00|9234|9213|9224.3|9214.3|9246.9|9230.5|9210.1|9189.1|318
1639346400000|2021-12-12 22:00:00|9224.4|9212|9209.2|9200|9229.8|9217.7|9208.1|9196.8|2628
1639350000000|2021-12-12 23:00:00|9209.1|9199.8|9213.7|9212.2|9214.6|9212.3|9205.8|9199.5|3481
1639353600000|2021-12-13 00:00:00|9213.8|9212.3|9217.5|9216|9218|9216.3|9213|9211.2|1462
1639357200000|2021-12-13 01:00:00|9217.4|9215.9|9217.9|9215.5|9220.2|9218.3|9213.1|9211.1|1646
1639360800000|2021-12-13 02:00:00|9217.8|9215.4|9219.5|9217.1|9221.8|9219.5|9215.9|9213.9|2007
1639364400000|2021-12-13 03:00:00|9219.6|9217.2|9219.2|9216.8|9221.6|9219.6|9218.6|9216.7|1369
1639368000000|2021-12-13 04:00:00|9219.3|9216.9|9220.1|9217.7|9222.3|9220.2|9218.6|9216.6|1161
1639371600000|2021-12-13 05:00:00|9220|9217.6|9221.6|9219.2|9221.8|9219.7|9217.4|9215.3|1101
1639375200000|2021-12-13 06:00:00|9221.4|9219|9226.8|9224.4|9226.9|9224.9|9220.3|9218.3|2446
1639378800000|2021-12-13 07:00:00|9226.1|9224.6|9227.8|9225.4|9229.4|9227.5|9223.4|9221.5|2506
1639382400000|2021-12-13 08:00:00|9227.9|9225.5|9242.4|9240|9244.9|9242.5|9227.5|9225.2|3241
1639386000000|2021-12-13 09:00:00|9242.3|9239.9|9249.5|9248|9257.6|9255.9|9241.5|9239.4|3819
1639389600000|2021-12-13 10:00:00|9249.4|9247.9|9241.7|9240.2|9249.7|9248|9241.7|9239.9|4051
1639393200000|2021-12-13 11:00:00|9241.8|9240.3|9245|9242.6|9247.7|9245.7|9238.4|9236.7|4119
1639396800000|2021-12-13 12:00:00|9244.9|9242.5|9236.6|9234.2|9245.3|9243.3|9230.4|9228.6|4689
1639400400000|2021-12-13 13:00:00|9236.5|9234.1|9231|9228.6|9239.8|9237.8|9222.6|9220.5|6246
1639404000000|2021-12-13 14:00:00|9230.9|9228.5|9224.5|9222.1|9232.4|9230.4|9216.8|9215.2|6578
1639407600000|2021-12-13 15:00:00|9224.4|9222|9232.8|9231.3|9235.1|9233.1|9216.7|9214.8|7238
1639411200000|2021-12-13 16:00:00|9232.9|9231.4|9213.6|9212.1|9234.2|9232.6|9212.8|9210.9|5721
1639414800000|2021-12-13 17:00:00|9213.2|9211.7|9217.8|9216.3|9217.8|9216.3|9206.5|9204.9|4052
1639418400000|2021-12-13 18:00:00|9217.7|9216.2|9217.8|9215.4|9219.8|9217.5|9214.2|9212.2|2537
1639422000000|2021-12-13 19:00:00|9217.9|9215.5|9221.9|9220.4|9222|9220.5|9217.6|9215.4|2029
1639425600000|2021-12-13 20:00:00|9222|9220.5|9227.5|9225.1|9228.5|9226.8|9220.6|9218.7|2690
1639429200000|2021-12-13 21:00:00|9227.8|9225.4|9230.7|9221|9230.7|9225.9|9223.8|9217.5|1600
1639432800000|2021-12-13 22:00:00|9227.1|9221.4|9233.8|9218.8|9238.8|9225.3|9225.3|9215|2662
1639436400000|2021-12-13 23:00:00|9234.3|9219.3|9225.6|9223.2|9236.3|9226.2|9224.9|9217.4|2351
1639440000000|2021-12-14 00:00:00|9225.5|9223.1|9231.9|9229.5|9235.9|9233.5|9224.8|9222.8|1972
1639443600000|2021-12-14 01:00:00|9231.8|9229.4|9229.7|9227.3|9236|9233.8|9228.9|9227.1|2241
1639447200000|2021-12-14 02:00:00|9229.4|9227.9|9232.6|9231.1|9235.1|9233.1|9229|9227.1|1435
1639450800000|2021-12-14 03:00:00|9232|9230.5|9235.7|9233.3|9237.4|9235.4|9229.2|9227.4|1828
1639454400000|2021-12-14 04:00:00|9235.8|9233.4|9233.2|9230.8|9237.1|9235.1|9232.6|9230.7|1179
1639458000000|2021-12-14 05:00:00|9233.1|9230.7|9233.3|9230.9|9233.9|9231.8|9230.3|9228.3|1178
1639461600000|2021-12-14 06:00:00|9233.2|9230.8|9233.1|9230.7|9234.4|9232.2|9228.4|9226.4|1429
1639465200000|2021-12-14 07:00:00|9233.3|9230.9|9234.6|9233.1|9238.6|9236.2|9230.1|9228.2|2746
1639468800000|2021-12-14 08:00:00|9235|9232.6|9210.1|9207.7|9238.6|9236.7|9209.9|9207.5|4191
1639472400000|2021-12-14 09:00:00|9210.3|9207.9|9206.8|9205.3|9225.9|9223.4|9204.3|9202.3|4777
1639476000000|2021-12-14 10:00:00|9207.2|9204.8|9196.5|9194.1|9207.3|9205.4|9193.4|9191.9|4673
1639479600000|2021-12-14 11:00:00|9196.4|9194|9196.1|9193.7|9196.9|9195|9189.3|9187.4|4303
1639483200000|2021-12-14 12:00:00|9196|9193.6|9199.2|9197.7|9204.6|9202.8|9192.4|9190.4|6138
1639486800000|2021-12-14 13:00:00|9198.9|9197.4|9196.1|9194.6|9204.9|9203.2|9194.1|9192.5|6049
1639490400000|2021-12-14 14:00:00|9196|9194.5|9211.8|9209.4|9214.9|9213|9195.7|9193.7|6898
1639494000000|2021-12-14 15:00:00|9211.7|9209.3|9241.2|9238.8|9242|9240.1|9207|9205|6254
1639497600000|2021-12-14 16:00:00|9241.3|9238.9|9238.7|9236.3|9245.2|9243.4|9235.6|9233.4|5103
1639501200000|2021-12-14 17:00:00|9238.6|9236.2|9229.9|9227.5|9239.5|9237.5|9225.8|9223.9|3661
1639504800000|2021-12-14 18:00:00|9230|9227.6|9237.3|9235.8|9238.1|9236.3|9228.5|9226.5|2711
1639508400000|2021-12-14 19:00:00|9237.7|9235.3|9243.8|9241.4|9244.5|9242.2|9236.4|9234.4|2928
1639512000000|2021-12-14 20:00:00|9243.7|9241.3|9245.4|9243|9246.3|9243.9|9240.4|9238.4|2455
1639515600000|2021-12-14 21:00:00|9245.6|9243.2|9245.2|9233.1|9245.6|9243.7|9242.2|9233.1|1374
1639519200000|2021-12-14 22:00:00|9244.6|9232.8|9246|9231|9250.6|9236.7|9238.6|9223.6|4047
1639522800000|2021-12-14 23:00:00|9245|9232.4|9243|9240.6|9248.5|9242.1|9241.9|9232.3|1515
1639526400000|2021-12-15 00:00:00|9243.1|9240.7|9238.1|9235.7|9244|9242|9237.2|9234.8|1482
1639530000000|2021-12-15 01:00:00|9238|9235.6|9238|9235.6|9239.4|9237.5|9234.6|9232.7|1792
1639533600000|2021-12-15 02:00:00|9237.9|9235.5|9240.5|9238.1|9241.8|9239.7|9235.1|9233.3|1936
1639537200000|2021-12-15 03:00:00|9240.4|9238|9244.4|9242|9244.8|9242.8|9239.1|9236.8|1357
1639540800000|2021-12-15 04:00:00|9244.3|9241.9|9243.5|9242|9244.4|9242.3|9240.8|9238.5|1468
1639544400000|2021-12-15 05:00:00|9243.4|9241.9|9240.6|9238.2|9243.8|9241.9|9238.9|9236.6|1761
1639548000000|2021-12-15 06:00:00|9240.5|9238.1|9236|9233.6|9241|9238.9|9235.1|9232.7|1585
1639551600000|2021-12-15 07:00:00|9236.2|9233.8|9249.4|9247|9249.8|9248|9235.2|9233|3141
1639555200000|2021-12-15 08:00:00|9248.9|9247.4|9244.3|9241.9|9250.7|9248.9|9239.7|9238.2|4003
1639558800000|2021-12-15 09:00:00|9243.9|9242.4|9243.2|9241.7|9247.2|9245.2|9236.4|9234.2|3472
1639562400000|2021-12-15 10:00:00|9243.7|9242.2|9249.4|9247|9250.2|9248.6|9242.7|9241|3440
1639566000000|2021-12-15 11:00:00|9249.3|9246.9|9243.7|9241.3|9250.5|9249|9243.3|9240.9|3188
1639569600000|2021-12-15 12:00:00|9243.2|9241.7|9249.7|9247.3|9252.6|9250.4|9243|9241|4100
1639573200000|2021-12-15 13:00:00|9248.9|9247.4|9245.9|9244.4|9253.2|9251.4|9244.4|9235.2|6663
1639576800000|2021-12-15 14:00:00|9246|9244.5|9262.5|9260.1|9265|9263.2|9244.9|9243.4|8453
1639580400000|2021-12-15 15:00:00|9262.6|9260.2|9264.1|9261.7|9271.2|9269.4|9257.8|9255.9|7546
1639584000000|2021-12-15 16:00:00|9264|9261.6|9260|9257.6|9264.7|9262.7|9253.8|9251.8|6105
1639587600000|2021-12-15 17:00:00|9260.1|9257.7|9267.5|9265.1|9269|9266.6|9259.2|9257.1|4220
1639591200000|2021-12-15 18:00:00|9267.4|9265|9269.6|9264.7|9274.1|9268.9|9265.8|9263.1|3803
1639594800000|2021-12-15 19:00:00|9270.2|9265|9259.4|9257|9296.1|9293.7|9256.4|9254.7|18842
1639598400000|2021-12-15 20:00:00|9259.6|9258.1|9247.5|9245.1|9265.1|9262.7|9241|9238.6|10270
1639602000000|2021-12-15 21:00:00|9247|9245.5|9253.8|9238.8|9256.2|9246.5|9243.7|9238.8|2130
1639605600000|2021-12-15 22:00:00|9254.1|9239.1|9249.9|9234.9|9270.9|9255.9|9237.3|9222.3|10885
1639609200000|2021-12-15 23:00:00|9248.1|9233.1|9246.2|9243.8|9250.1|9245.4|9243.3|9231.9|2428
1639612800000|2021-12-16 00:00:00|9246.1|9243.7|9254.5|9252.1|9255.6|9253.5|9245.8|9243.4|2124
1639616400000|2021-12-16 01:00:00|9254.6|9252.2|9250.7|9248.3|9254.8|9253.1|9249.9|9248.3|2373
1639620000000|2021-12-16 02:00:00|9250.8|9248.4|9240|9237.6|9251.8|9250|9239.1|9237.3|2574
1639623600000|2021-12-16 03:00:00|9240.2|9237.8|9245.2|9242.8|9245.2|9243.3|9239.8|9237.7|1478
1639627200000|2021-12-16 04:00:00|9245.1|9242.7|9253.8|9251.4|9254.3|9252.1|9242.1|9240.2|2685
1639630800000|2021-12-16 05:00:00|9253.7|9251.3|9252.7|9250.3|9257.9|9255.8|9250.4|9248.4|2055
1639634400000|2021-12-16 06:00:00|9252.6|9250.2|9244.5|9242.1|9255.4|9253.2|9242.6|9240.2|1538
1639638000000|2021-12-16 07:00:00|9244.4|9242|9232.6|9231.1|9245.6|9243.5|9229.1|9227.1|3213
1639641600000|2021-12-16 08:00:00|9232.7|9231.2|9225.5|9223.1|9241.9|9237.6|9221.8|9218.7|5595
1639645200000|2021-12-16 09:00:00|9225.4|9223|9240.9|9239.4|9241.5|9239.5|9221.8|9219.8|5030
1639648800000|2021-12-16 10:00:00|9240.8|9239.3|9253.9|9251.5|9255.2|9253.2|9237.6|9235.4|5304
1639652400000|2021-12-16 11:00:00|9254|9251.6|9253.1|9250.7|9256.5|9254.6|9248.8|9246.9|3812
1639656000000|2021-12-16 12:00:00|9253.2|9250.8|9230.4|9228.9|9256.7|9254.3|9226.3|9223.9|7745
1639659600000|2021-12-16 13:00:00|9230.3|9228.8|9206.8|9205.3|9232.1|9230.3|9204.9|9203.2|8165
1639663200000|2021-12-16 14:00:00|9207|9205.5|9214.3|9211.9|9215.6|9213.8|9199.8|9198|11206
1639666800000|2021-12-16 15:00:00|9214.2|9211.8|9218.9|9216.5|9230|9228|9206.1|9204.2|7994
1639670400000|2021-12-16 16:00:00|9219.1|9216.7|9216.7|9215.2|9222.5|9220.5|9214.6|9212.5|4530
1639674000000|2021-12-16 17:00:00|9216.8|9215.3|9207|9204.6|9221.9|9219.9|9205.8|9203.7|4324
1639677600000|2021-12-16 18:00:00|9207.1|9204.7|9203.3|9201.8|9208.3|9206.5|9202.5|9200.2|3493
1639681200000|2021-12-16 19:00:00|9203.2|9201.7|9194|9192.5|9203.7|9201.9|9193.3|9191.3|4024
1639684800000|2021-12-16 20:00:00|9194.4|9192|9191.9|9189.5|9198.1|9196|9190.9|9188.5|4045
1639688400000|2021-12-16 21:00:00|9192|9189.6|9194.1|9190|9196.8|9194.4|9192|9189.6|1518
1639692000000|2021-12-16 22:00:00|9193.8|9189.9|9203.8|9188.8|9215.1|9200.1|9193.2|9182.9|4106
1639695600000|2021-12-16 23:00:00|9204.7|9189.7|9191.4|9189|9206.5|9193.4|9190.4|9186.3|4826
1639699200000|2021-12-17 00:00:00|9191.5|9189.1|9197|9195.5|9198.4|9196.5|9190.3|9188.4|1644
1639702800000|2021-12-17 01:00:00|9196.9|9195.4|9196|9193.6|9197.9|9195.5|9192.3|9189.9|2824
1639706400000|2021-12-17 02:00:00|9196.1|9193.7|9197.8|9195.4|9198.8|9196.8|9193.4|9191.6|2257
1639710000000|2021-12-17 03:00:00|9197.9|9195.5|9192.4|9190|9198.8|9196.7|9191.6|9189.7|1958
1639713600000|2021-12-17 04:00:00|9192.3|9189.9|9188.4|9186.9|9193|9190.7|9187.4|9185.4|2177
1639717200000|2021-12-17 05:00:00|9188.5|9187|9182|9179.6|9189.3|9187.3|9180.9|9179|2133
1639720800000|2021-12-17 06:00:00|9182.1|9179.7|9189.8|9187.4|9190.5|9188.2|9180.8|9178.5|2427
1639724400000|2021-12-17 07:00:00|9190.1|9187.7|9197.8|9195.4|9198.1|9196|9186.4|9184.7|3950
1639728000000|2021-12-17 08:00:00|9197.7|9195.3|9180|9178.5|9199.6|9197.6|9180|9178.1|5881
1639731600000|2021-12-17 09:00:00|9180.5|9178.1|9181.2|9178.8|9184.2|9182.2|9175.5|9173.5|6100
1639735200000|2021-12-17 10:00:00|9181.1|9178.7|9188.6|9186.2|9190.2|9188.3|9178.5|9176.1|4543
1639738800000|2021-12-17 11:00:00|9188.4|9186|9197.3|9195.8|9198.2|9196.7|9187.7|9185.6|4019
1639742400000|2021-12-17 12:00:00|9197.4|9195.9|9187.6|9185.2|9201.6|9199.4|9182.6|9180.6|4186
1639746000000|2021-12-17 13:00:00|9187.4|9185|9208.6|9207.1|9210.9|9209.2|9183.1|9180.9|5522
1639749600000|2021-12-17 14:00:00|9208.5|9207|9206.5|9205|9214.1|9212|9202.9|9200.9|7761
1639753200000|2021-12-17 15:00:00|9206.4|9204.9|9224|9221.6|9225.2|9223|9201.7|9199.8|7619
1639756800000|2021-12-17 16:00:00|9223.5|9222|9228.3|9225.9|9231.8|9229.9|9219.9|9217.9|5733
1639760400000|2021-12-17 17:00:00|9228.4|9226|9237.6|9235.2|9239.7|9237.6|9227.8|9225.4|4227
1639764000000|2021-12-17 18:00:00|9237.5|9235.1|9245.1|9243.6|9246.1|9244|9233.1|9231|3699
1639767600000|2021-12-17 19:00:00|9245.3|9242.9|9239.1|9236.7|9245.9|9243.6|9237.2|9235|4220
1639771200000|2021-12-17 20:00:00|9239.2|9236.8|9245.9|9243.5|9246.1|9243.7|9234.8|9232.7|4143
1639774800000|2021-12-17 21:00:00|9246|9243.6|9247.7|9238.9|9249.4|9245.1|9240.9|9237|2686
1639947600000|2021-12-19 21:00:00|9246.7|9234.5|9235.4|9214.4|9248|9234.5|9235.4|9214.4|70
1639951200000|2021-12-19 22:00:00|9235.5|9214.5|9246.4|9239.5|9252.3|9241.5|9232.3|9214.4|1730
1639954800000|2021-12-19 23:00:00|9246.9|9239.3|9234.7|9232.3|9248.8|9243.4|9233.9|9231.5|3133
1639958400000|2021-12-20 00:00:00|9234.9|9232.5|9235.5|9233.1|9239.2|9237.2|9234.4|9232.1|2187
1639962000000|2021-12-20 01:00:00|9235.6|9233.2|9241.5|9240|9245|9242.7|9235.3|9232.9|2867
1639965600000|2021-12-20 02:00:00|9241.6|9240.1|9237.6|9235.2|9244.5|9242.8|9236.6|9234.4|3492
1639969200000|2021-12-20 03:00:00|9237.7|9235.3|9238.7|9236.3|9239.1|9237|9235.6|9233.2|2163
1639972800000|2021-12-20 04:00:00|9238.6|9236.2|9238.1|9235.7|9240.7|9238.8|9236|9234.2|1762
1639976400000|2021-12-20 05:00:00|9238.2|9235.8|9234.1|9231.7|9238.3|9235.9|9233|9230.7|2087
1639980000000|2021-12-20 06:00:00|9234.3|9231.9|9236.1|9233.7|9237.5|9235.6|9232.5|9230.4|2478
1639983600000|2021-12-20 07:00:00|9236|9233.6|9240.2|9237.8|9244.9|9242.5|9233.7|9231.4|4394
1639987200000|2021-12-20 08:00:00|9240.1|9237.7|9231.9|9229.5|9247.4|9245.4|9230.7|9228.3|6057
1639990800000|2021-12-20 09:00:00|9232|9229.6|9241.3|9238.9|9252.5|9249.8|9225.5|9223.1|5852
1639994400000|2021-12-20 10:00:00|9241.4|9239|9238.8|9236.4|9244.6|9242.6|9235.9|9233.9|5486
1639998000000|2021-12-20 11:00:00|9238.4|9236.9|9238.4|9236|9240.5|9238.5|9231.1|9228.8|3857
1640001600000|2021-12-20 12:00:00|9238.3|9235.9|9234.5|9232.1|9241.7|9239.5|9231.5|9229.1|4225
1640005200000|2021-12-20 13:00:00|9234.6|9232.2|9221.2|9218.8|9237.7|9235.7|9215.6|9213.5|5440
1640008800000|2021-12-20 14:00:00|9221.1|9218.7|9213.2|9210.8|9223.3|9220.9|9211.5|9209.6|6610
1640012400000|2021-12-20 15:00:00|9213.3|9210.9|9211.3|9208.9|9217.7|9215.8|9193.6|9191.3|6841
1640016000000|2021-12-20 16:00:00|9211.4|9209|9202.3|9199.9|9213.3|9211.2|9198.7|9196.3|5173
1640019600000|2021-12-20 17:00:00|9202.4|9200|9214|9211.6|9214.6|9212.6|9200.6|9198.2|4280
1640023200000|2021-12-20 18:00:00|9213.9|9211.5|9219.8|9217.4|9219.9|9217.8|9213.4|9211.1|3048
1640026800000|2021-12-20 19:00:00|9219.7|9217.3|9225.8|9223.4|9225.8|9223.4|9215.3|9213.4|3764
1640030400000|2021-12-20 20:00:00|9225.6|9223.2|9214|9211.6|9226|9223.8|9214|9211.6|3932
1640034000000|2021-12-20 21:00:00|9213.9|9211.5|9219.2|9204.2|9221.5|9216.7|9212.5|9201.2|1793
1640037600000|2021-12-20 22:00:00|9221.8|9206.8|9224.9|9209.9|9227.3|9212.3|9210.3|9195.3|4799
1640041200000|2021-12-20 23:00:00|9224.6|9209.6|9219|9216.6|9224.7|9217.1|9215.8|9207|1717
1640044800000|2021-12-21 00:00:00|9219.1|9216.7|9217|9214.6|9220.8|9218.8|9216.4|9214.3|1396
1640048400000|2021-12-21 01:00:00|9216.9|9214.5|9217.4|9215|9218.3|9216.1|9212.7|9210.9|2202
1640052000000|2021-12-21 02:00:00|9217.3|9214.9|9215.2|9213.7|9217.8|9215.8|9214.1|9212.1|1515
1640055600000|2021-12-21 03:00:00|9215.3|9213.8|9217.3|9214.9|9218|9216|9214.9|9213.1|1216
1640059200000|2021-12-21 04:00:00|9217.4|9215|9217.9|9216.4|9219.5|9217.4|9215.5|9213.3|1357
1640062800000|2021-12-21 05:00:00|9217.8|9216.3|9221.8|9219.4|9222.7|9220.7|9216.7|9214.8|1497
1640066400000|2021-12-21 06:00:00|9221.6|9219.2|9220.6|9218.2|9222.7|9220.8|9218.4|9216.5|1880
1640070000000|2021-12-21 07:00:00|9220.2|9217.8|9211.5|9209.1|9221|9219|9205.5|9203.1|4414
1640073600000|2021-12-21 08:00:00|9211.4|9209|9198.7|9197.2|9214.2|9212.6|9195.9|9194|6039
1640077200000|2021-12-21 09:00:00|9198.8|9197.3|9207.6|9206.1|9209.4|9207.5|9197.6|9195.6|5685
1640080800000|2021-12-21 10:00:00|9207.8|9206.3|9215.3|9212.9|9216|9214.1|9206|9203.9|4945
1640084400000|2021-12-21 11:00:00|9215.4|9213|9224|9221.6|9227|9225.1|9214.2|9212.1|4475
1640088000000|2021-12-21 12:00:00|9224.1|9221.7|9221.2|9219.7|9229.7|9228.2|9219.8|9218.3|4378
1640091600000|2021-12-21 13:00:00|9221.1|9219.6|9228.1|9226.6|9229.9|9228.4|9214.4|9212.6|5013
1640095200000|2021-12-21 14:00:00|9228|9226.5|9240.3|9237.9|9240.6|9239.1|9225.9|9224.4|5625
1640098800000|2021-12-21 15:00:00|9239.8|9238.3|9251.5|9250|9253|9251.5|9236.1|9234.2|7219
1640102400000|2021-12-21 16:00:00|9251.6|9250.1|9243.4|9241.9|9254.3|9252.4|9243.2|9241.2|5475
1640106000000|2021-12-21 17:00:00|9243.5|9242|9251.6|9250.1|9255.4|9253.4|9242.8|9240.6|4009
1640109600000|2021-12-21 18:00:00|9251.4|9249.9|9245|9242.6|9253.7|9251.6|9243.6|9241.4|3849
1640113200000|2021-12-21 19:00:00|9245.1|9242.7|9239.3|9236.9|9246|9243.8|9238.6|9236.7|2997
1640116800000|2021-12-21 20:00:00|9239|9237.5|9238.4|9236.9|9240.6|9238.7|9236.8|9234.7|2441
1640120400000|2021-12-21 21:00:00|9238.5|9237|9246.4|9231.4|9247.9|9237.6|9235|9225.8|1631
1640124000000|2021-12-21 22:00:00|9244.1|9229.1|9246.5|9231.5|9251.4|9236.4|9236.9|9223.2|4312
1640127600000|2021-12-21 23:00:00|9247.4|9232.4|9232|9229.6|9247.7|9236.4|9231.9|9228.7|1908
1640131200000|2021-12-22 00:00:00|9231.9|9229.5|9238.1|9235.7|9238.4|9236.2|9231.4|9229.4|1569
1640134800000|2021-12-22 01:00:00|9238|9235.6|9237.7|9236.2|9238.8|9236.5|9232.3|9230.8|1663
1640138400000|2021-12-22 02:00:00|9237.8|9236.3|9239.4|9237.9|9241.6|9239.9|9237.5|9235.9|1717
1640142000000|2021-12-22 03:00:00|9239.3|9237.8|9241.6|9239.2|9242.2|9240.2|9237.7|9235.7|1188
1640145600000|2021-12-22 04:00:00|9241.7|9239.3|9242.2|9239.8|9243.5|9241.6|9241.2|9239.2|932
1640149200000|2021-12-22 05:00:00|9242.3|9239.9|9244.3|9241.9|9249.8|9248.3|9240.8|9238.7|1745
1640152800000|2021-12-22 06:00:00|9243.8|9242.3|9248.3|9245.9|9249.7|9247.7|9241.1|9239.2|1934
1640156400000|2021-12-22 07:00:00|9248.6|9246.2|9250.3|9248.8|9252.8|9251.1|9245.2|9243.3|3052
1640160000000|2021-12-22 08:00:00|9250.1|9248.6|9248.7|9247.2|9253.6|9251.8|9243.1|9241.5|4931
1640163600000|2021-12-22 09:00:00|9248.8|9247.3|9245.7|9243.3|9251|9249.2|9242.3|9240.4|3998
1640167200000|2021-12-22 10:00:00|9245.1|9243.6|9236|9234.5|9248.3|9246.4|9230.5|9228.6|5269
1640170800000|2021-12-22 11:00:00|9235.9|9234.4|9230|9228.5|9236|9234.5|9223.2|9220.9|4638
1640174400000|2021-12-22 12:00:00|9230.1|9228.6|9224|9222.5|9230.9|9229.1|9223.8|9221.9|4043
1640178000000|2021-12-22 13:00:00|9223.8|9222.3|9220.9|9219.4|9233.5|9231.5|9219.9|9217.9|4835
1640181600000|2021-12-22 14:00:00|9221.3|9219.8|9222.3|9219.4|9225.9|9223.8|9210.7|9208.5|6424
1640185200000|2021-12-22 15:00:00|9222.1|9219.6|9210.7|9209.2|9225.3|9223.4|9209.5|9208|6464
1640188800000|2021-12-22 16:00:00|9210.5|9209|9201.9|9200.4|9210.9|9209.1|9196.5|9195|5644
1640192400000|2021-12-22 17:00:00|9201.8|9200.3|9199.3|9197.8|9202.3|9200.8|9196.4|9194.5|3120
1640196000000|2021-12-22 18:00:00|9199.4|9197.9|9202|9200.5|9205.7|9204.2|9198.8|9196.9|2656
1640199600000|2021-12-22 19:00:00|9201.8|9200.3|9198.4|9196|9204.5|9202.5|9198|9195.9|2664
1640203200000|2021-12-22 20:00:00|9198.3|9195.9|9192.1|9189.7|9198.6|9196.7|9191.5|9189.1|2555
1640206800000|2021-12-22 21:00:00|9192.2|9189.8|9210.1|9195.1|9210.6|9195.6|9191.4|9189.1|1404
1640210400000|2021-12-22 22:00:00|9208.5|9193.5|9207.5|9192.5|9213|9198|9201.2|9186.2|3785
1640214000000|2021-12-22 23:00:00|9207.8|9192.8|9196.1|9193.7|9207.8|9198.9|9194.7|9190.1|2006
1640217600000|2021-12-23 00:00:00|9196.2|9193.8|9193.6|9191.2|9197.2|9195.1|9191.1|9189.1|1999
1640221200000|2021-12-23 01:00:00|9193.1|9191.6|9191.8|9189.4|9194.2|9192.4|9190.5|9188.4|1678
1640224800000|2021-12-23 02:00:00|9191.9|9189.5|9194.8|9192.4|9196.5|9194.6|9191.3|9189.4|1277
1640228400000|2021-12-23 03:00:00|9194.9|9192.5|9195.1|9192.7|9196.4|9194.4|9193.9|9191.8|1428
1640232000000|2021-12-23 04:00:00|9195.2|9192.8|9191.7|9189.3|9195.2|9193.2|9190.5|9188.7|1160
1640235600000|2021-12-23 05:00:00|9191.8|9189.4|9192.3|9190.8|9192.8|9190.9|9189|9186.9|1033
1640239200000|2021-12-23 06:00:00|9192.2|9190.7|9195.4|9193|9196.4|9194.4|9190.8|9188.6|1575
1640242800000|2021-12-23 07:00:00|9195.5|9193.1|9198.2|9195.8|9201.4|9199|9191.9|9189.9|2826
1640246400000|2021-12-23 08:00:00|9197.6|9196.1|9210.7|9209.2|9212.8|9210.9|9197.3|9195.2|3998
1640250000000|2021-12-23 09:00:00|9210.8|9209.3|9204.2|9201.8|9220.5|9218.7|9203.7|9201.7|4264
1640253600000|2021-12-23 10:00:00|9204.4|9202|9196.1|9193.7|9207.7|9205.8|9192.4|9190.3|4456
1640257200000|2021-12-23 11:00:00|9196|9193.6|9203.2|9201.7|9205.1|9203.2|9193.6|9191.2|4588
1640260800000|2021-12-23 12:00:00|9203.3|9201.8|9209.3|9207.8|9213.6|9211.7|9200.9|9199.2|5147
1640264400000|2021-12-23 13:00:00|9209.1|9207.6|9205.5|9204|9214.6|9212.6|9202.2|9200.3|5802
1640268000000|2021-12-23 14:00:00|9205.7|9204.2|9191.9|9189.3|9214.3|9212.2|9191.1|9188.8|6763
1640271600000|2021-12-23 15:00:00|9192|9189.6|9202.6|9200.2|9205|9202.8|9181.7|9179.7|7325
1640275200000|2021-12-23 16:00:00|9202.8|9200.4|9187.5|9186|9203.4|9201.5|9186|9183.9|5074
1640278800000|2021-12-23 17:00:00|9187.6|9186.1|9177.4|9175.9|9188.3|9186.3|9177.2|9175.5|3531
1640282400000|2021-12-23 18:00:00|9177.5|9176|9182.4|9180|9184.5|9181.6|9176.3|9174.2|2659
1640286000000|2021-12-23 19:00:00|9182.3|9179.9|9181.4|9179.9|9184.5|9182.6|9179.1|9176.7|2250
1640289600000|2021-12-23 20:00:00|9181.3|9179.8|9180.5|9178.1|9185.3|9183.1|9179.6|9177.6|1695
1640293200000|2021-12-23 21:00:00|9180.6|9178.2|9200.8|9185.8|9200.8|9185.8|9179.4|9174.8|1835
1640296800000|2021-12-23 22:00:00|9200.6|9185.6|9191.8|9176.8|9204.1|9189.1|9188.1|9173.1|2917
1640300400000|2021-12-23 23:00:00|9194.3|9179.3|9197.2|9182.2|9199.4|9184.4|9190.8|9175.8|4860
1640304000000|2021-12-24 00:00:00|9197.4|9182.4|9176.9|9174.5|9198.8|9183.8|9176.1|9167|6072
1640307600000|2021-12-24 01:00:00|9179.8|9171.8|9177|9174.6|9185.8|9178.6|9174.9|9169|10330
1640311200000|2021-12-24 02:00:00|9176.7|9174.3|9180.5|9178.1|9183.3|9179|9175.6|9168.6|5497
1640314800000|2021-12-24 03:00:00|9180.6|9178.2|9178.7|9176.3|9186|9179.2|9177.6|9172.6|4624
1640318400000|2021-12-24 04:00:00|9178.8|9176.4|9177.6|9166|9183.9|9180.1|9168.6|9164.4|5696
1640322000000|2021-12-24 05:00:00|9177.7|9165.9|9173.6|9171.2|9185.8|9174.9|9170.1|9164.6|5676
1640325600000|2021-12-24 06:00:00|9173.5|9171.1|9173.5|9171.1|9182|9175|9172.9|9165.7|2687
1640329200000|2021-12-24 07:00:00|9173.4|9171|9172.8|9170.4|9183.5|9175.3|9171.4|9166.7|4941
1640332800000|2021-12-24 08:00:00|9172.7|9170.3|9182.3|9179.9|9189.9|9183.1|9171|9164.5|8315
1640336400000|2021-12-24 09:00:00|9182.1|9179.7|9174.7|9172.3|9182.7|9180.3|9170.8|9164.6|6204
1640340000000|2021-12-24 10:00:00|9174.8|9172.4|9171.6|9169.2|9176|9173.6|9170.9|9168.5|3890
1640343600000|2021-12-24 11:00:00|9175.1|9172.7|9176.2|9173.8|9185.4|9178|9172.3|9166|6640
1640347200000|2021-12-24 12:00:00|9176.4|9174|9185.7|9183.3|9193.9|9186.8|9174.8|9168.8|6134
1640350800000|2021-12-24 13:00:00|9185.8|9183.4|9191.5|9183.7|9203.8|9195.6|9181.3|9173.3|12917
1640354400000|2021-12-24 14:00:00|9191.6|9183.5|9197.3|9183.2|9201.1|9189.7|9188|9180.5|10461
1640358000000|2021-12-24 15:00:00|9197.1|9183.1|9197.4|9189.6|9201.8|9194.4|9186.1|9179.4|12873
1640361600000|2021-12-24 16:00:00|9197.6|9189.7|9192.4|9177.4|9206.1|9196.1|9191.2|9176.2|12301
1640365200000|2021-12-24 17:00:00|9196.3|9181.3|9199.4|9190.6|9206.2|9193.3|9193.1|9178.1|10549
1640368800000|2021-12-24 18:00:00|9199.3|9190.7|9191|9176|9203.1|9191.8|9180.8|9165.8|10726
1640372400000|2021-12-24 19:00:00|9190.7|9175.7|9200.9|9185.9|9202.5|9187.9|9185.1|9170.1|4355
1640376000000|2021-12-24 20:00:00|9201.2|9186.2|9199.2|9184.2|9210.7|9195.7|9194.1|9179.1|2780
1640379600000|2021-12-24 21:00:00|9198.4|9183.4|9195.8|9180.8|9203.7|9188.7|9185.6|9170.6|764
1640552400000|2021-12-26 21:00:00|9200|9179|9200.1|9179.1|9201.6|9180.6|9194.4|9173.4|71
1640556000000|2021-12-26 22:00:00|9196.2|9175.2|9188.6|9173.6|9204.2|9189.2|9183.9|9168.9|1166
1640559600000|2021-12-26 23:00:00|9191.1|9176.1|9190.4|9188|9193.9|9188.2|9177.6|9172|3248
1640563200000|2021-12-27 00:00:00|9190.5|9188.1|9192.1|9189.7|9197.4|9195.1|9189.1|9186.9|2306
1640566800000|2021-12-27 01:00:00|9192.2|9189.8|9193.5|9191.1|9193.9|9191.9|9189.6|9187.5|1977
1640570400000|2021-12-27 02:00:00|9193.6|9191.2|9196.3|9193.9|9196.9|9195|9192.7|9190.5|1438
1640574000000|2021-12-27 03:00:00|9196.2|9193.8|9193.9|9192.4|9197.4|9195.4|9193.8|9191.8|1255
1640577600000|2021-12-27 04:00:00|9193.8|9192.3|9196.6|9194.2|9198.1|9195.7|9192.8|9190.8|1265
1640581200000|2021-12-27 05:00:00|9196.9|9194.5|9196.9|9194.5|9199.6|9197.6|9195.9|9193.7|1651
1640584800000|2021-12-27 06:00:00|9196.8|9194.4|9198.8|9196.4|9200.1|9198.2|9194.8|9192.7|1862
1640588400000|2021-12-27 07:00:00|9198.7|9196.3|9188.7|9186.3|9199.1|9197.1|9187.5|9185.6|2253
1640592000000|2021-12-27 08:00:00|9188.6|9186.2|9196.8|9194.4|9197.1|9195.1|9185.8|9183.6|4370
1640595600000|2021-12-27 09:00:00|9196.6|9194.2|9196.9|9195.4|9201.5|9199.4|9190.6|9188.7|3920
1640599200000|2021-12-27 10:00:00|9197|9195.5|9184.3|9181.9|9198.1|9196.1|9181.3|9179.2|3636
1640602800000|2021-12-27 11:00:00|9184.8|9182.4|9192.1|9189.7|9192.4|9190.4|9182.6|9180.6|3047
1640606400000|2021-12-27 12:00:00|9192.2|9189.8|9187.7|9185.3|9200.2|9198.1|9186.6|9184.2|4020
1640610000000|2021-12-27 13:00:00|9187.8|9185.4|9193.2|9190.8|9195.1|9193.1|9187.1|9185|3826
1640613600000|2021-12-27 14:00:00|9193.1|9190.7|9177.9|9175.5|9195.7|9193.9|9176.7|9174.8|3952
1640617200000|2021-12-27 15:00:00|9177.8|9175.4|9179.9|9177.5|9184.6|9182.9|9173.2|9171.2|3987
1640620800000|2021-12-27 16:00:00|9179.4|9177.9|9177.1|9174.7|9181.6|9180|9175.1|9172.8|2936
1640624400000|2021-12-27 17:00:00|9177|9174.6|9178.6|9177.1|9179.8|9177.9|9175|9173.2|2163
1640628000000|2021-12-27 18:00:00|9178.8|9177.3|9178.9|9176.5|9181.4|9179.6|9174.2|9172.3|2186
1640631600000|2021-12-27 19:00:00|9179|9176.6|9177.9|9175.5|9179.8|9177.9|9173.9|9172.1|2056
1640635200000|2021-12-27 20:00:00|9178|9175.6|9174.7|9172.3|9178.8|9176.4|9173.3|9171.3|1670
1640638800000|2021-12-27 21:00:00|9174.6|9172.2|9177.8|9173.4|9180.6|9176.8|9173.7|9171.8|1381
1640642400000|2021-12-27 22:00:00|9177.9|9173.3|9184.2|9169.2|9198.4|9183.4|9176.7|9164.3|1970
1640646000000|2021-12-27 23:00:00|9184|9169|9173.2|9170.8|9184.8|9175.3|9172.3|9167.7|1614
1640649600000|2021-12-28 00:00:00|9173.3|9170.9|9170.6|9168.2|9176.8|9174.8|9170.1|9168|1360
1640653200000|2021-12-28 01:00:00|9170.5|9168.1|9179.1|9176.7|9179.5|9177.6|9169.2|9167.2|1539
1640656800000|2021-12-28 02:00:00|9179.2|9176.8|9175.8|9173.4|9179.4|9177.5|9173.8|9171.8|1000
1640660400000|2021-12-28 03:00:00|9175.9|9173.5|9175.1|9172.7|9178.7|9176.7|9174.2|9172.2|1199
1640664000000|2021-12-28 04:00:00|9175.2|9172.8|9174.4|9172|9177.1|9175.1|9173.8|9171.8|1200
1640667600000|2021-12-28 05:00:00|9174.3|9171.9|9175.6|9173.2|9177.1|9175|9173.4|9171.4|1152
1640671200000|2021-12-28 06:00:00|9175.7|9173.3|9177.5|9175.1|9177.9|9176|9173.5|9171.4|1372
1640674800000|2021-12-28 07:00:00|9177.4|9175|9181.3|9179.8|9182.4|9180.6|9173.9|9172.2|2182
1640678400000|2021-12-28 08:00:00|9181.2|9179.7|9172.8|9170.4|9182.9|9180.9|9170.3|9168.8|3853
1640682000000|2021-12-28 09:00:00|9173|9170.6|9164.9|9163.4|9175|9172.8|9164.7|9162.7|2951
1640685600000|2021-12-28 10:00:00|9164.5|9163|9162.4|9160.9|9166.1|9164.2|9160.5|9159|2767
1640689200000|2021-12-28 11:00:00|9162.3|9160.8|9162.5|9161|9167.8|9165.8|9161.9|9159.9|2547
1640692800000|2021-12-28 12:00:00|9162.4|9160.9|9164.8|9162.4|9169.3|9167.4|9162.3|9160.7|2847
1640696400000|2021-12-28 13:00:00|9164.7|9162.3|9167.2|9164.8|9169.6|9167.8|9160.4|9158.8|3501
1640700000000|2021-12-28 14:00:00|9167.1|9164.7|9179.3|9176.9|9190.2|9188|9164.6|9162.5|6062
1640703600000|2021-12-28 15:00:00|9179.4|9177|9185.3|9182.9|9191.8|9189.9|9176.3|9174.3|5897
1640707200000|2021-12-28 16:00:00|9184.7|9183.2|9169.1|9166.7|9186.4|9184.3|9164.6|9162.2|4053
1640710800000|2021-12-28 17:00:00|9169|9166.6|9169.9|9167.5|9171.1|9169|9163.1|9160.9|2951
1640714400000|2021-12-28 18:00:00|9170|9167.6|9175.5|9174|9178.2|9176.2|9169.6|9167.5|3194
1640718000000|2021-12-28 19:00:00|9175.6|9174.1|9176.7|9175.2|9178.7|9176.8|9175.2|9173.6|2126
1640721600000|2021-12-28 20:00:00|9176.8|9175.3|9173.3|9170.9|9177.7|9175.8|9172.6|9170.2|2326
1640725200000|2021-12-28 21:00:00|9173.2|9170.8|9178.7|9170.6|9178.7|9173.5|9170.8|9168.9|1507
1640728800000|2021-12-28 22:00:00|9177.2|9169.9|9181.6|9166.6|9183.7|9173.2|9176.8|9161.8|3904
1640732400000|2021-12-28 23:00:00|9180.8|9165.8|9172.8|9170.4|9182.1|9172.9|9172|9164|1498
1640736000000|2021-12-29 00:00:00|9172.9|9170.5|9173.5|9172|9176.1|9174.2|9172|9170.3|1062
1640739600000|2021-12-29 01:00:00|9173.4|9171.9|9176.6|9175.1|9178|9176.2|9172.4|9170.6|1512
1640743200000|2021-12-29 02:00:00|9176.8|9175.3|9171.7|9169.3|9177.3|9175.7|9170.7|9168.7|1663
1640746800000|2021-12-29 03:00:00|9171.8|9169.4|9173.3|9170.9|9174.4|9172.2|9170.5|9168.1|1481
1640750400000|2021-12-29 04:00:00|9173|9170.6|9175.1|9173.6|9176.6|9174.7|9172.7|9170.6|1161
1640754000000|2021-12-29 05:00:00|9175.3|9173.8|9176.3|9173.9|9176.9|9175.1|9174.7|9172.8|1180
1640757600000|2021-12-29 06:00:00|9176.4|9174|9180|9177.6|9180|9178.5|9173.8|9171.9|1192
1640761200000|2021-12-29 07:00:00|9180.2|9177.8|9174.1|9172.6|9180.5|9178.4|9172.4|9170.5|2403
1640764800000|2021-12-29 08:00:00|9174|9172.5|9190.1|9187.7|9191.3|9189.3|9173.2|9170.9|3955
1640768400000|2021-12-29 09:00:00|9189.4|9187.9|9193.1|9191.6|9197.4|9195.4|9188.7|9186.5|3542
1640772000000|2021-12-29 10:00:00|9193.3|9191.8|9192|9189.6|9202.9|9201|9188.3|9186.1|3786
1640775600000|2021-12-29 11:00:00|9191.7|9189.3|9181.9|9180.4|9197.7|9195.8|9177.6|9175.8|4056
1640779200000|2021-12-29 12:00:00|9181.8|9180.3|9188.6|9186.2|9192.1|9190.4|9181.8|9180.3|4809
1640782800000|2021-12-29 13:00:00|9188.7|9186.3|9171.2|9168.8|9188.8|9186.8|9167.6|9165.7|5932
1640786400000|2021-12-29 14:00:00|9171|9168.6|9149.9|9147.5|9174.9|9173|9146.2|9144.5|6315
1640790000000|2021-12-29 15:00:00|9148.9|9147.4|9135.6|9134.1|9153|9150.6|9127.6|9125.9|7664
1640793600000|2021-12-29 16:00:00|9135.5|9134|9150.4|9148.9|9151.9|9150.2|9131.7|9129.8|4693
1640797200000|2021-12-29 17:00:00|9150.3|9148.8|9152|9149.6|9152.8|9150.9|9143.9|9142.4|2644
1640800800000|2021-12-29 18:00:00|9151.7|9150.2|9151.8|9149.4|9158.4|9156.5|9148.2|9146.2|2755
1640804400000|2021-12-29 19:00:00|9151.7|9149.3|9145.8|9144.3|9152.1|9150.6|9145.6|9144.1|1979
1640808000000|2021-12-29 20:00:00|9146|9144.5|9147.1|9145.6|9147.7|9145.7|9143.2|9141.2|2161
1640811600000|2021-12-29 21:00:00|9147.2|9145.7|9147.8|9145.2|9150.3|9147.6|9144.2|9141.8|1519
1640815200000|2021-12-29 22:00:00|9147.6|9145.3|9149.8|9145.8|9154|9146.8|9147.2|9132.3|2088
1640818800000|2021-12-29 23:00:00|9149.9|9145.6|9140.6|9138.2|9151.1|9146.7|9140.3|9137.9|1802
1640822400000|2021-12-30 00:00:00|9140.5|9138.1|9143.9|9141.5|9145.3|9143.4|9140.3|9138|1661
1640826000000|2021-12-30 01:00:00|9143.8|9141.4|9151.9|9149.5|9152.9|9150.8|9143.3|9141.2|1867
1640829600000|2021-12-30 02:00:00|9151.5|9150|9153.1|9151.6|9154.7|9152.8|9151.5|9149.4|1271
1640833200000|2021-12-30 03:00:00|9153.2|9151.7|9155.6|9153.2|9156.1|9154.4|9150.5|9148.7|1412
1640836800000|2021-12-30 04:00:00|9155.7|9153.3|9158.1|9156.6|9160.2|9158.2|9155|9152.9|1478
1640840400000|2021-12-30 05:00:00|9158.2|9156.7|9163.5|9161.1|9164.5|9162.6|9158.1|9156.1|1297
1640844000000|2021-12-30 06:00:00|9163.4|9161|9171.7|9169.3|9172.5|9170.1|9160|9158.3|2081
1640847600000|2021-12-30 07:00:00|9171.8|9169.4|9171.4|9169|9174.2|9172.2|9164.1|9162.2|3739
1640851200000|2021-12-30 08:00:00|9171.3|9168.9|9180.8|9179.3|9182.2|9180.7|9168.7|9166.7|4528
1640854800000|2021-12-30 09:00:00|9180.9|9179.4|9179.8|9178.3|9182.3|9180.6|9177.3|9175.7|3451
1640858400000|2021-12-30 10:00:00|9179.9|9178.4|9165.4|9163.9|9180.8|9178.9|9165.2|9163.7|4109
1640862000000|2021-12-30 11:00:00|9165.3|9163.8|9150.5|9149|9168.2|9166.2|9150.5|9149|3828
1640865600000|2021-12-30 12:00:00|9150.9|9148.5|9137.4|9135.9|9160.3|9158.4|9136.4|9134.5|4903
1640869200000|2021-12-30 13:00:00|9137.5|9136|9163.2|9160.8|9165.3|9163.3|9137.2|9135.7|5318
1640872800000|2021-12-30 14:00:00|9163.4|9161|9137.2|9135.7|9170.4|9168.4|9134.2|9132.5|5958
1640876400000|2021-12-30 15:00:00|9137.4|9135.9|9139|9137.5|9155.9|9154.4|9133.1|9131.3|6640
1640880000000|2021-12-30 16:00:00|9139.1|9137.6|9147.6|9146.1|9152.5|9150.7|9136.2|9134.7|4627
1640883600000|2021-12-30 17:00:00|9147.4|9145.9|9144.4|9142.9|9150.5|9148.9|9143.5|9141.6|2441
1640887200000|2021-12-30 18:00:00|9144.3|9142.8|9152.8|9150.4|9154.7|9152.9|9144|9141.7|1842
1640890800000|2021-12-30 19:00:00|9152.9|9150.5|9140.2|9137.8|9154|9152|9138.7|9136.8|1978
1640894400000|2021-12-30 20:00:00|9140.3|9137.9|9143.6|9141.2|9144.5|9142.6|9138.6|9136.7|2135
1640898000000|2021-12-30 21:00:00|9143.5|9141.1|9139.8|9132.6|9143.6|9141.2|9138.4|9132.2|1563
1640901600000|2021-12-30 22:00:00|9139.4|9132.4|9137.4|9131.7|9146.2|9133.6|9136|9126.2|3232
1640905200000|2021-12-30 23:00:00|9136.7|9131.4|9140.6|9138.2|9143.7|9140.2|9136.3|9128.2|2027
1640908800000|2021-12-31 00:00:00|9140.5|9138.1|9136.1|9133.7|9141.1|9139|9135.7|9133.7|1168
1640912400000|2021-12-31 01:00:00|9136.2|9133.8|9141.5|9139.1|9142.6|9140.7|9135|9133|1329
1640916000000|2021-12-31 02:00:00|9141.6|9139.2|9141.1|9139.6|9144.9|9142.9|9140.9|9139|972
1640919600000|2021-12-31 03:00:00|9141|9139.5|9143.8|9142.3|9145|9143|9140.9|9139|797
1640923200000|2021-12-31 04:00:00|9143.9|9142.4|9140.9|9139.4|9145|9143|9140.4|9138.4|937
1640926800000|2021-12-31 05:00:00|9141.1|9139.6|9146.5|9144.1|9147.1|9145.1|9136.5|9134.6|1120
1640930400000|2021-12-31 06:00:00|9146.6|9144.2|9143.9|9141.5|9148.6|9146.4|9143.3|9141.3|1370
1640934000000|2021-12-31 07:00:00|9143.8|9141.4|9146.6|9144.2|9148.3|9146.4|9142|9140|2535
1640937600000|2021-12-31 08:00:00|9146.5|9144.1|9134.5|9132.1|9149.5|9147.1|9134.1|9132|3832
1640941200000|2021-12-31 09:00:00|9134.6|9132.2|9127.2|9124.8|9138.8|9136.8|9126.3|9124.4|3495
1640944800000|2021-12-31 10:00:00|9127.1|9124.7|9125.8|9123.4|9130.9|9129.1|9120.9|9118.8|4231
1640948400000|2021-12-31 11:00:00|9125.9|9123.5|9129|9127.5|9130.8|9129|9120.8|9118.8|3259
1640952000000|2021-12-31 12:00:00|9129.6|9127.2|9119|9117.5|9138|9136|9112.5|9110.5|5216
1640955600000|2021-12-31 13:00:00|9118.9|9117.4|9115.7|9113.3|9126.8|9125|9110.5|9108.1|5312
1640959200000|2021-12-31 14:00:00|9115.8|9113.4|9139.4|9137|9140.8|9138.4|9114.6|9112.4|5928
1640962800000|2021-12-31 15:00:00|9138.5|9136.8|9111.1|9108.7|9144.5|9142.5|9103.8|9100.9|7054
1640966400000|2021-12-31 16:00:00|9111|9108.6|9118.9|9116.5|9122.2|9120.2|9107.1|9104.7|5050
1640970000000|2021-12-31 17:00:00|9119|9116.6|9114.6|9112.2|9121.6|9119.2|9110.4|9108|3029
1640973600000|2021-12-31 18:00:00|9114.7|9112.3|9116.3|9113.9|9120|9117.6|9112.8|9110.2|1879
1640977200000|2021-12-31 19:00:00|9116.1|9113.7|9119.8|9117.4|9120.1|9118|9114.3|9112.2|1254
1640980800000|2021-12-31 20:00:00|9119.7|9117.3|9124.2|9121.7|9125.1|9122.6|9116.2|9113.6|2088
1640984400000|2021-12-31 21:00:00|9124.1|9121.6|9123.4|9121|9127|9121.6|9117.7|9113.3|2674
1641157200000|2022-01-02 21:00:00|9125.5|9104.5|9125.5|9104.5|9126.9|9105.9|9122.6|9101.6|47
1641160800000|2022-01-02 22:00:00|9122.6|9101.6|9122.8|9107.8|9128.3|9113.3|9117|9101.6|1963
1641164400000|2022-01-02 23:00:00|9122.9|9107.9|9121.6|9120.1|9127.2|9123.7|9120.1|9105.8|2736
1641168000000|2022-01-03 00:00:00|9121.7|9120.2|9130.6|9129.1|9132.8|9131|9119.2|9117|2035
1641171600000|2022-01-03 01:00:00|9130.5|9129|9131.3|9128.9|9138.6|9136.5|9127.8|9126.1|2679
1641175200000|2022-01-03 02:00:00|9131.2|9128.8|9144.4|9142|9144.7|9142.8|9130.9|9128.8|1877
1641178800000|2022-01-03 03:00:00|9144.2|9141.8|9142.7|9141.2|9150.8|9148.7|9141|9139.5|1903
1641182400000|2022-01-03 04:00:00|9142.6|9141.1|9147.3|9145.8|9149.4|9147.5|9142.2|9140.4|1591
1641186000000|2022-01-03 05:00:00|9147.4|9145.9|9148.2|9146.7|9149.6|9147.9|9145.7|9143.9|1568
1641189600000|2022-01-03 06:00:00|9148.1|9146.6|9142.4|9140|9148.8|9146.8|9140.6|9138.7|1573
1641193200000|2022-01-03 07:00:00|9142.3|9139.9|9139.6|9137.2|9147|9145.4|9135.8|9134.3|3328
1641196800000|2022-01-03 08:00:00|9139.5|9137.1|9128.5|9127|9146.2|9144.7|9128.2|9126.4|4685
1641200400000|2022-01-03 09:00:00|9128.4|9126.9|9120.1|9118.6|9134.5|9132.1|9118.3|9116.3|4683
1641204000000|2022-01-03 10:00:00|9120|9118.5|9127.9|9125.5|9135.1|9133|9117.2|9115.3|3722
1641207600000|2022-01-03 11:00:00|9127.8|9125.4|9121.8|9120.3|9132|9129.8|9116.6|9114.5|4698
1641211200000|2022-01-03 12:00:00|9121.5|9120|9132.9|9131.4|9136.6|9134.2|9121.1|9119.2|4525
1641214800000|2022-01-03 13:00:00|9133.3|9130.9|9148.9|9146.5|9153.2|9151.2|9132.8|9130.9|7506
1641218400000|2022-01-03 14:00:00|9149.1|9146.7|9184|9181.6|9188.3|9185.9|9147.1|9145.2|7585
1641222000000|2022-01-03 15:00:00|9183.8|9182.3|9188.7|9187.2|9201.3|9199.3|9181.1|9179|8346
1641225600000|2022-01-03 16:00:00|9188.3|9186.8|9190.1|9187.7|9192.7|9190.6|9179.6|9177.7|6254
1641229200000|2022-01-03 17:00:00|9190|9187.6|9192.9|9191.4|9197.5|9195.6|9188.5|9186.6|3475
1641232800000|2022-01-03 18:00:00|9192.7|9191.2|9186.3|9184.8|9193.8|9191.8|9184.6|9182.2|3009
1641236400000|2022-01-03 19:00:00|9186.2|9184.7|9184.7|9183.2|9187.5|9185.7|9181.9|9180.3|2375
1641240000000|2022-01-03 20:00:00|9184.8|9183.3|9189.2|9186.8|9189.3|9187.7|9181.1|9179.6|3102
1641243600000|2022-01-03 21:00:00|9189.3|9186.9|9197.8|9183.3|9197.8|9188.1|9186|9183.3|1565
1641247200000|2022-01-03 22:00:00|9198.4|9183.4|9196.5|9181.5|9202.3|9187.3|9183|9168|3649
1641250800000|2022-01-03 23:00:00|9196.7|9181.7|9185.3|9182.9|9197.3|9188.9|9184.9|9180.3|2161
1641254400000|2022-01-04 00:00:00|9185.2|9182.8|9178.4|9176.9|9186.6|9184.7|9177.4|9175.5|1898
1641258000000|2022-01-04 01:00:00|9178.3|9176.8|9176.6|9175.1|9178.9|9177.1|9174|9172.1|2038
1641261600000|2022-01-04 02:00:00|9176.7|9175.2|9182.9|9180.5|9185|9183|9174.6|9172.9|1853
1641265200000|2022-01-04 03:00:00|9182.8|9180.4|9188.1|9185.7|9191.6|9189.9|9180.9|9179.4|2148
1641268800000|2022-01-04 04:00:00|9188|9185.6|9182.2|9180.7|9188.4|9186.4|9178.4|9176.4|1544
1641272400000|2022-01-04 05:00:00|9182.3|9180.8|9180.9|9179.4|9185.1|9183.4|9179.8|9177.8|1366
1641276000000|2022-01-04 06:00:00|9180.7|9179.2|9184.3|9181.9|9187.8|9186.1|9177.2|9175.4|2173
1641279600000|2022-01-04 07:00:00|9184.5|9182.1|9192|9189.6|9193.5|9192|9183.2|9181.7|3605
1641283200000|2022-01-04 08:00:00|9191.4|9189.9|9185.1|9183.6|9192.7|9190.8|9178.4|9176.4|5213
1641286800000|2022-01-04 09:00:00|9185.2|9183.7|9179.5|9177.1|9194.1|9192.4|9175.5|9174|4758
1641290400000|2022-01-04 10:00:00|9179|9177.5|9175.8|9174.3|9183.8|9181.5|9172.8|9170.5|4357
1641294000000|2022-01-04 11:00:00|9175.7|9174.2|9189.8|9187.4|9191.8|9190.2|9175.6|9173.7|4925
1641297600000|2022-01-04 12:00:00|9189.7|9187.3|9188.2|9186.7|9190.8|9188.8|9180|9178.5|5774
1641301200000|2022-01-04 13:00:00|9188.1|9186.6|9175|9173.5|9188.9|9187.1|9173.2|9171.2|5965
1641304800000|2022-01-04 14:00:00|9175.1|9173.6|9169.1|9165.7|9177.2|9175.2|9162.7|9160.5|6503
1641308400000|2022-01-04 15:00:00|9168|9165.5|9142|9140.5|9168.7|9166.7|9137.6|9136|8400
1641312000000|2022-01-04 16:00:00|9142.3|9140.8|9157.7|9155.3|9163|9161.2|9137.9|9135.6|6633
1641315600000|2022-01-04 17:00:00|9157.5|9155.1|9156.1|9153.7|9161.8|9160|9155|9153|3334
1641319200000|2022-01-04 18:00:00|9156.2|9153.8|9170.6|9168.2|9171.4|9169.2|9155.4|9153|3201
1641322800000|2022-01-04 19:00:00|9170.5|9168.1|9164.8|9162.4|9171.4|9169.6|9160.3|9158.4|3886
1641326400000|2022-01-04 20:00:00|9164.9|9162.5|9163.7|9161.3|9169.7|9167.4|9163|9161.2|2513
1641330000000|2022-01-04 21:00:00|9163.8|9161.4|9168.5|9153.5|9169.4|9165.8|9161.7|9153.1|2196
1641333600000|2022-01-04 22:00:00|9166.4|9151.4|9163.8|9148.8|9172|9157|9154.1|9139.1|4234
1641337200000|2022-01-04 23:00:00|9165.6|9150.6|9163.6|9161.2|9168.8|9165.6|9162.6|9150.5|2567
1641340800000|2022-01-05 00:00:00|9163.7|9161.3|9169.4|9167|9169.5|9167.4|9160.6|9158.4|1570
1641344400000|2022-01-05 01:00:00|9169.5|9167.1|9164.4|9162|9169.5|9167.1|9158.7|9156.7|2169
1641348000000|2022-01-05 02:00:00|9164.5|9162.1|9163.6|9161.2|9168.1|9166.1|9161.3|9159.4|2324
1641351600000|2022-01-05 03:00:00|9163.2|9160.8|9162.6|9160.2|9164.7|9162.8|9159.5|9157.4|1608
1641355200000|2022-01-05 04:00:00|9162.7|9160.3|9166.1|9163.7|9167.8|9165.8|9161.5|9159.5|1429
1641358800000|2022-01-05 05:00:00|9166|9163.6|9161.5|9160|9167.1|9165.2|9161.4|9159.5|1339
1641362400000|2022-01-05 06:00:00|9161.4|9159.9|9157.6|9155.2|9162.7|9160.7|9155.3|9153.3|1773
1641366000000|2022-01-05 07:00:00|9157.5|9155.1|9153|9151.5|9160.4|9158.2|9150.4|9148.4|3191
1641369600000|2022-01-05 08:00:00|9153.1|9151.6|9155.1|9152.7|9157.3|9155.3|9142|9140.1|4871
1641373200000|2022-01-05 09:00:00|9154.5|9153|9159.1|9157.6|9161.5|9159.2|9149.2|9147.7|4430
1641376800000|2022-01-05 10:00:00|9159.4|9157.9|9154.5|9152.1|9162.6|9161.1|9148.9|9147|5037
1641380400000|2022-01-05 11:00:00|9154.6|9152.2|9150.9|9149.4|9158.3|9156.2|9149.4|9147.5|3949
1641384000000|2022-01-05 12:00:00|9151.4|9149|9162.6|9161.1|9165.3|9163.8|9149.6|9147.6|5023
1641387600000|2022-01-05 13:00:00|9162.5|9161|9156.9|9154.5|9171.3|9169.2|9149.3|9147.5|7388
1641391200000|2022-01-05 14:00:00|9156.8|9154.4|9152.8|9151.3|9159.6|9157.6|9150|9148.1|5811
1641394800000|2022-01-05 15:00:00|9152.7|9151.2|9149.8|9148.3|9158.7|9156.9|9146.5|9144.6|6103
1641398400000|2022-01-05 16:00:00|9150|9148.5|9161.3|9158.9|9165.9|9164.4|9149.6|9147.6|4462
1641402000000|2022-01-05 17:00:00|9161.4|9159|9162|9160.5|9162.9|9161.2|9154.5|9152.7|3928
1641405600000|2022-01-05 18:00:00|9162.3|9160.8|9163.5|9159.4|9165.4|9162.9|9155.6|9153.6|2724
1641409200000|2022-01-05 19:00:00|9163.7|9158.5|9175|9173.5|9184.7|9182.8|9161.2|9157.6|10395
1641412800000|2022-01-05 20:00:00|9174.8|9173.3|9179.7|9177.3|9183.1|9181.3|9174.1|9172.6|5762
1641416400000|2022-01-05 21:00:00|9179.8|9177.4|9176.4|9161.4|9181|9179.2|9172.9|9161.1|1590
1641420000000|2022-01-05 22:00:00|9176.2|9162.1|9178.9|9163.9|9181.1|9168.8|9171.8|9156.8|3239
1641423600000|2022-01-05 23:00:00|9179.6|9164.6|9175.7|9173.3|9181.1|9174.7|9173.2|9163.9|2195
1641427200000|2022-01-06 00:00:00|9175.6|9173.2|9183.6|9182.1|9184.1|9182.2|9175.2|9172.9|2071
1641430800000|2022-01-06 01:00:00|9183.8|9182.3|9170.9|9169.4|9185.1|9183|9170.6|9168.7|2490
1641434400000|2022-01-06 02:00:00|9171|9169.5|9173.6|9172.1|9176|9174.4|9170.1|9168.2|2206
1641438000000|2022-01-06 03:00:00|9173.8|9172.3|9175.5|9174|9180.8|9179|9173.6|9171.8|2134
1641441600000|2022-01-06 04:00:00|9175.4|9173.9|9179.5|9178|9179.5|9178|9174.4|9172.4|2047
1641445200000|2022-01-06 05:00:00|9179.4|9177.9|9178.7|9177.2|9184.6|9182.4|9177.6|9175.6|2097
1641448800000|2022-01-06 06:00:00|9178.8|9177.3|9186.3|9184.8|9187.1|9185.3|9178.7|9177.2|2484
1641452400000|2022-01-06 07:00:00|9186.9|9184.5|9197.1|9195.6|9200.2|9198.4|9186.4|9184.3|5028
1641456000000|2022-01-06 08:00:00|9197.3|9195.8|9195.2|9193.7|9200.8|9198.8|9184.1|9182.6|6101
1641459600000|2022-01-06 09:00:00|9195.3|9193.8|9187.8|9185.4|9199.7|9197.6|9180.8|9179|5193
1641463200000|2022-01-06 10:00:00|9187.4|9185.9|9186.9|9185.4|9188.5|9186.6|9176.2|9174.7|5319
1641466800000|2022-01-06 11:00:00|9187.2|9185.7|9179.9|9177.5|9190.5|9188.5|9173.3|9171.8|4868
1641470400000|2022-01-06 12:00:00|9179.8|9177.4|9187.7|9186.2|9189.3|9187.3|9176.9|9175.4|6230
1641474000000|2022-01-06 13:00:00|9187.6|9186.1|9185.2|9183.7|9196.3|9194.4|9183.3|9181.8|6209
1641477600000|2022-01-06 14:00:00|9185.1|9183.6|9179.9|9175.8|9190.6|9189.1|9168.8|9167.1|8129
1641481200000|2022-01-06 15:00:00|9178.6|9173.2|9195.7|9194.2|9201.6|9199.8|9174.1|9170|9048
1641484800000|2022-01-06 16:00:00|9195.9|9194.4|9198.4|9196|9202.3|9200.6|9189.1|9187.1|5768
1641488400000|2022-01-06 17:00:00|9198.3|9195.9|9205.6|9204.1|9208.6|9206.5|9196.4|9194.4|4560
1641492000000|2022-01-06 18:00:00|9205.5|9204|9218|9216.5|9218.3|9216.8|9205|9203.2|3795
1641495600000|2022-01-06 19:00:00|9218.1|9216.6|9224.4|9222.9|9224.5|9223|9212.2|9210.5|3075
1641499200000|2022-01-06 20:00:00|9224.5|9223|9218.7|9217.2|9225.6|9223.5|9218.4|9216.4|3270
1641502800000|2022-01-06 21:00:00|9219.1|9216.7|9213.5|9211.1|9221.1|9219.1|9213.3|9210.3|2212
1641506400000|2022-01-06 22:00:00|9214|9211.2|9222.9|9207.9|9225.7|9211.7|9213.9|9206|2997
1641510000000|2022-01-06 23:00:00|9223.5|9208.5|9215.9|9213.5|9223.5|9216.2|9214.4|9205.1|2955
1641513600000|2022-01-07 00:00:00|9215.4|9213.9|9216.8|9214.4|9219.3|9217.3|9213.2|9211.5|1940
1641517200000|2022-01-07 01:00:00|9216.9|9214.5|9211.3|9208.9|9217|9214.8|9210.3|9208.3|1849
1641520800000|2022-01-07 02:00:00|9211.2|9208.8|9214.5|9213|9216.6|9214.5|9209.9|9208.1|1569
1641524400000|2022-01-07 03:00:00|9214.6|9213.1|9213.9|9212.4|9215.8|9214|9212|9210|1070
1641528000000|2022-01-07 04:00:00|9214|9212.5|9214.7|9213.2|9215.4|9213.5|9213.3|9211.4|1118
1641531600000|2022-01-07 05:00:00|9214.6|9213.1|9212.1|9210.6|9214.8|9213.1|9210.8|9209.2|1141
1641535200000|2022-01-07 06:00:00|9212|9210.5|9216.7|9214.3|9217|9215|9210.7|9208.9|1513
1641538800000|2022-01-07 07:00:00|9216.3|9214.8|9209.2|9207.7|9218.6|9216.7|9208.5|9206.9|3029
1641542400000|2022-01-07 08:00:00|9209.1|9207.6|9205.9|9204.4|9212.2|9210.7|9204.6|9202.8|4351
1641546000000|2022-01-07 09:00:00|9206.3|9203.9|9213.8|9211.4|9216.1|9214.1|9202.5|9200.5|4031
1641549600000|2022-01-07 10:00:00|9213.9|9211.5|9212|9210.5|9214.7|9213|9207.8|9205.9|3717
1641553200000|2022-01-07 11:00:00|9211.9|9210.4|9222.1|9219.7|9223.9|9222|9207.5|9205.9|3233
1641556800000|2022-01-07 12:00:00|9221.4|9219.9|9224.9|9223.4|9227.2|9224.9|9220.6|9218.8|3215
1641560400000|2022-01-07 13:00:00|9225.5|9223.1|9228.7|9226.3|9233.9|9231.5|9216.1|9210.6|10010
1641564000000|2022-01-07 14:00:00|9228.8|9226.4|9212.3|9210.8|9232.3|9230.2|9210.7|9208.5|9314
1641567600000|2022-01-07 15:00:00|9212.2|9210.7|9200.9|9199.4|9214.9|9213.4|9198.7|9197|7190
1641571200000|2022-01-07 16:00:00|9201|9199.5|9192.3|9190.8|9208|9206|9191.6|9190|5986
1641574800000|2022-01-07 17:00:00|9192.5|9191|9188.6|9187.1|9196.6|9195.1|9187.8|9186.3|4178
1641578400000|2022-01-07 18:00:00|9188.7|9187.2|9191.1|9189.6|9192.4|9190.5|9187.7|9186.2|2722
1641582000000|2022-01-07 19:00:00|9191.2|9189.7|9185.3|9183.8|9191.7|9190|9184.3|9182.1|2435
1641585600000|2022-01-07 20:00:00|9185.2|9183.7|9183.5|9182|9188.9|9186.9|9183.1|9181.1|2449
1641589200000|2022-01-07 21:00:00|9183.8|9181.4|9186.1|9183.7|9190|9185.5|9183.2|9181|1657
1641762000000|2022-01-09 21:00:00|9208.2|9187.2|9195|9185|9210.2|9190.8|9195|9178.7|159
1641765600000|2022-01-09 22:00:00|9195.1|9184.9|9197.9|9182.9|9206|9191|9189.1|9180.3|2388
1641769200000|2022-01-09 23:00:00|9197.7|9182.7|9190.4|9188|9198.1|9191.9|9189.1|9178.8|2959
1641772800000|2022-01-10 00:00:00|9190.5|9188.1|9189.3|9186.9|9192.6|9190.7|9186.7|9184.8|1414
1641776400000|2022-01-10 01:00:00|9189.4|9187|9191|9189.5|9192.2|9190.4|9186.7|9184.9|2060
1641780000000|2022-01-10 02:00:00|9190.9|9189.4|9199|9196.6|9199.1|9197.3|9189|9187.4|1955
1641783600000|2022-01-10 03:00:00|9198.9|9196.5|9203.1|9201.6|9205.6|9203.7|9198.4|9196.5|1914
1641787200000|2022-01-10 04:00:00|9203|9201.5|9203.1|9201.6|9205.9|9204|9201|9199.1|1527
1641790800000|2022-01-10 05:00:00|9203.2|9201.7|9205.5|9204|9208.9|9207.4|9202.4|9200.5|1505
1641794400000|2022-01-10 06:00:00|9205.6|9204.1|9207.3|9204.9|9211.5|9209.5|9204.7|9203.2|1859
1641798000000|2022-01-10 07:00:00|9207.4|9205|9208|9206.5|9211.5|9209.4|9202.9|9201.4|3851
1641801600000|2022-01-10 08:00:00|9207.9|9206.4|9206.7|9204.3|9217.7|9215.8|9204.8|9203.1|7355
1641805200000|2022-01-10 09:00:00|9206.2|9204.7|9211|9208.6|9212.9|9211.2|9195.5|9193.9|5372
1641808800000|2022-01-10 10:00:00|9211.1|9208.7|9216.5|9215|9220.9|9219.2|9206.1|9204.3|5077
1641812400000|2022-01-10 11:00:00|9216.4|9214.9|9221.8|9219.4|9223.4|9221.3|9210.6|9208.8|5447
1641816000000|2022-01-10 12:00:00|9221.7|9219.3|9233|9231.5|9235.1|9233|9216.6|9214.8|6032
1641819600000|2022-01-10 13:00:00|9232.7|9231.2|9254.3|9251.9|9255.3|9253.7|9227.8|9226.3|6732
1641823200000|2022-01-10 14:00:00|9253.8|9252.3|9263.5|9261.1|9268.2|9266.7|9252.7|9250.8|7299
1641826800000|2022-01-10 15:00:00|9263.2|9261.7|9258.1|9255.7|9266|9264.3|9248.7|9246.5|8384
1641830400000|2022-01-10 16:00:00|9257.5|9256|9253.9|9251.5|9264.4|9262.6|9247.7|9245.9|6742
1641834000000|2022-01-10 17:00:00|9253.8|9251.4|9262.9|9261.4|9263.3|9261.8|9251.4|9249.2|4691
1641837600000|2022-01-10 18:00:00|9263.1|9261.6|9274.6|9272.2|9276.5|9274.6|9261.2|9259.7|3985
1641841200000|2022-01-10 19:00:00|9274.2|9272.7|9273.3|9271.8|9276.3|9274.4|9268|9266|4295
1641844800000|2022-01-10 20:00:00|9273.4|9271.9|9274|9271.6|9275.4|9273.2|9268.7|9266.3|4680
1641848400000|2022-01-10 21:00:00|9273.8|9271.4|9273.3|9270.9|9276.5|9274.6|9271.2|9269.1|2230
1641852000000|2022-01-10 22:00:00|9273.6|9271|9272.6|9266|9278|9272.4|9270.9|9257.2|4269
1641855600000|2022-01-10 23:00:00|9272.5|9265.9|9273.3|9271.8|9276.6|9272.5|9271.1|9265.3|2114
1641859200000|2022-01-11 00:00:00|9273.1|9271.6|9269.3|9266.9|9273.5|9271.8|9268|9266|1803
1641862800000|2022-01-11 01:00:00|9269.2|9266.8|9270.6|9269.1|9271.7|9269.8|9265.4|9263.8|2357
1641866400000|2022-01-11 02:00:00|9270.5|9269|9265.3|9263.8|9272.5|9271|9263.3|9261.4|2201
1641870000000|2022-01-11 03:00:00|9265.4|9263.9|9265.8|9264.3|9266.6|9264.7|9262.4|9260.9|1617
1641873600000|2022-01-11 04:00:00|9265.9|9264.4|9264.7|9263.2|9267.2|9265.4|9264.5|9262.7|1326
1641877200000|2022-01-11 05:00:00|9264.6|9263.1|9263.6|9262.1|9264.9|9263.1|9259.7|9257.9|1327
1641880800000|2022-01-11 06:00:00|9263.5|9262|9261.2|9258.8|9267.6|9266|9259.7|9257.6|2875
1641884400000|2022-01-11 07:00:00|9261.1|9258.7|9254.1|9252.6|9262.5|9260.8|9253.2|9251.1|4136
1641888000000|2022-01-11 08:00:00|9254.2|9252.7|9249.8|9248.3|9260.9|9259.4|9247.5|9245.6|5718
1641891600000|2022-01-11 09:00:00|9249.6|9248.1|9263|9261.5|9264.9|9263.1|9243|9241.5|5769
1641895200000|2022-01-11 10:00:00|9262.9|9261.4|9267|9265.5|9269|9267|9258.3|9256.7|5006
1641898800000|2022-01-11 11:00:00|9266.9|9265.4|9265.9|9264.4|9270.1|9268.6|9261.6|9259.9|4481
1641902400000|2022-01-11 12:00:00|9265.8|9264.3|9267.5|9265.1|9270.6|9269.1|9263|9261.4|5225
1641906000000|2022-01-11 13:00:00|9267.2|9264.8|9272.8|9271.3|9273.2|9271.7|9261.3|9259.5|6291
1641909600000|2022-01-11 14:00:00|9272.7|9271.2|9271.4|9269.9|9279|9277.5|9266.8|9264.9|7911
1641913200000|2022-01-11 15:00:00|9271.5|9270|9253.6|9252.1|9271.9|9270.3|9251.8|9250|8139
1641916800000|2022-01-11 16:00:00|9253.7|9252.2|9239.6|9238.1|9253.9|9252.4|9235.7|9234|6961
1641920400000|2022-01-11 17:00:00|9239.3|9237.8|9248.8|9247.3|9251.1|9249.6|9238.4|9236.9|4359
1641924000000|2022-01-11 18:00:00|9248.7|9247.2|9240|9238.5|9249.9|9248.2|9238.2|9235.8|4045
1641927600000|2022-01-11 19:00:00|9239.9|9238.4|9237.4|9235.9|9243.4|9241.8|9233.7|9232|3503
1641931200000|2022-01-11 20:00:00|9237.5|9236|9238.5|9236.1|9240.7|9238.9|9234.7|9232.8|3732
1641934800000|2022-01-11 21:00:00|9238.1|9236.6|9236.2|9231.1|9239|9236.8|9235.2|9231.1|1567
1641938400000|2022-01-11 22:00:00|9236.6|9231.3|9242.7|9227.7|9250.1|9235.1|9234.9|9225.9|2094
1641942000000|2022-01-11 23:00:00|9242.6|9227.6|9236.4|9234.9|9242.6|9235.7|9233|9226.4|1805
1641945600000|2022-01-12 00:00:00|9236.9|9234.5|9234.2|9231.8|9237|9234.7|9232.4|9230.6|1558
1641949200000|2022-01-12 01:00:00|9234.3|9231.9|9235.7|9234.2|9237.9|9235.9|9232.9|9231|1740
1641952800000|2022-01-12 02:00:00|9235.6|9234.1|9234.5|9233|9236.7|9234.8|9232.5|9230.7|1321
1641956400000|2022-01-12 03:00:00|9234.4|9232.9|9233.4|9231.9|9235.2|9233.3|9232.4|9230.5|1353
1641960000000|2022-01-12 04:00:00|9233.3|9231.8|9234.6|9233.1|9235.4|9233.3|9233.3|9231.5|1066
1641963600000|2022-01-12 05:00:00|9234.7|9233.2|9234.8|9232.4|9235.2|9233.3|9232.4|9230.8|1050
1641967200000|2022-01-12 06:00:00|9234.9|9232.5|9241.7|9239.3|9243.8|9241.9|9233|9231.4|1774
1641970800000|2022-01-12 07:00:00|9241.8|9239.4|9241.5|9240|9245.6|9243.6|9237|9235.5|3454
1641974400000|2022-01-12 08:00:00|9241.6|9240.1|9236.5|9235|9245.6|9243.7|9234.8|9233.3|5217
1641978000000|2022-01-12 09:00:00|9236.4|9234.9|9233|9231.5|9241.4|9239.5|9232.4|9230.1|5138
1641981600000|2022-01-12 10:00:00|9233.2|9231.7|9237.3|9234.9|9238.4|9236.7|9224.7|9222.3|4752
1641985200000|2022-01-12 11:00:00|9237|9235.5|9235.4|9233.9|9239.1|9237.4|9232.8|9231.1|3678
1641988800000|2022-01-12 12:00:00|9235.3|9233.8|9227.3|9225.8|9235.7|9234|9224.7|9223.2|4534
1641992400000|2022-01-12 13:00:00|9227.4|9225.9|9193.1|9191.6|9232.8|9228.3|9189.1|9186.7|9094
1641996000000|2022-01-12 14:00:00|9193.6|9191.2|9186.4|9184.9|9207.4|9205.4|9185.4|9183.6|8952
1641999600000|2022-01-12 15:00:00|9186.2|9184.7|9153.8|9152.3|9186.7|9185.2|9149.3|9147.8|9342
1642003200000|2022-01-12 16:00:00|9153.9|9152.4|9134|9132.5|9160.3|9158.5|9133.1|9131.6|7656
1642006800000|2022-01-12 17:00:00|9134.1|9132.6|9134|9132.5|9139.3|9137.5|9130.9|9129.2|4325
1642010400000|2022-01-12 18:00:00|9133.9|9132.4|9144.2|9141.8|9144.4|9142.4|9133.5|9131.6|4070
1642014000000|2022-01-12 19:00:00|9144.1|9141.7|9134.1|9132.6|9144.2|9142.4|9134|9132|4181
1642017600000|2022-01-12 20:00:00|9133.9|9132.4|9138.8|9137.3|9144.1|9142.3|9133.8|9131.8|4124
1642021200000|2022-01-12 21:00:00|9138.9|9137.4|9144.6|9141.5|9145.4|9143.3|9136.4|9134.4|2172
1642024800000|2022-01-12 22:00:00|9144.5|9141.4|9148.9|9134.2|9151.3|9143.1|9144.3|9131.7|2037
1642028400000|2022-01-12 23:00:00|9149.8|9135.9|9143.4|9141|9150.6|9141.6|9139.1|9134.7|1888
1642032000000|2022-01-13 00:00:00|9143.5|9141.1|9145.6|9144.1|9147|9145|9137.9|9135.9|2159
1642035600000|2022-01-13 01:00:00|9145.9|9143.5|9147.4|9145|9149.1|9147.4|9143|9141|2529
1642039200000|2022-01-13 02:00:00|9147.3|9144.9|9146.5|9145|9148.4|9146.7|9141.9|9139.8|2058
1642042800000|2022-01-13 03:00:00|9146.6|9145.1|9146.3|9144.8|9149.5|9147.5|9144.6|9142.7|1842
1642046400000|2022-01-13 04:00:00|9146.2|9144.7|9147|9144.6|9147.6|9146.1|9144|9142|1422
1642050000000|2022-01-13 05:00:00|9147.1|9144.7|9148.8|9147.3|9149.3|9147.4|9145.4|9143.4|1650
1642053600000|2022-01-13 06:00:00|9148.7|9147.2|9146.6|9144.2|9149.5|9147.7|9144|9142.1|2609
1642057200000|2022-01-13 07:00:00|9146.8|9144.4|9127.8|9125.4|9148.1|9146.3|9123.3|9121.3|5131
1642060800000|2022-01-13 08:00:00|9127.4|9125.9|9136.6|9135.1|9141.9|9139.6|9117.7|9115.5|6721
1642064400000|2022-01-13 09:00:00|9136.5|9135|9126.3|9124.8|9148.3|9146.6|9122.1|9120.4|5761
1642068000000|2022-01-13 10:00:00|9126.5|9125|9127.7|9126.2|9137.8|9135.9|9121.1|9119.3|4956
1642071600000|2022-01-13 11:00:00|9127.8|9126.3|9121|9119.5|9129.6|9127.7|9119|9117.2|4844
1642075200000|2022-01-13 12:00:00|9121.1|9119.6|9122.7|9121.2|9125.7|9124.1|9110.7|9109.2|5624
1642078800000|2022-01-13 13:00:00|9122.8|9121.3|9106.6|9105.1|9126|9123.9|9106.5|9104.4|6902
1642082400000|2022-01-13 14:00:00|9106.8|9104.4|9100|9097.6|9109|9107|9092.8|9091.3|7716
1642086000000|2022-01-13 15:00:00|9099.9|9097.5|9103|9101.5|9112.2|9110.6|9092.7|9090.7|8974
1642089600000|2022-01-13 16:00:00|9102.5|9101|9102.7|9100.3|9107.3|9105.5|9097.2|9095.3|6006
1642093200000|2022-01-13 17:00:00|9103|9100.6|9106.4|9104|9110.4|9108.3|9101.1|9099.1|6147
1642096800000|2022-01-13 18:00:00|9106|9104.5|9112.2|9109.8|9113|9111.1|9102.6|9100.7|4369
1642100400000|2022-01-13 19:00:00|9111.8|9110.3|9106.3|9104.8|9112.9|9110.9|9105.8|9104.1|3404
1642104000000|2022-01-13 20:00:00|9106.5|9105|9115|9112.6|9116|9114.1|9106.5|9105|3725
1642107600000|2022-01-13 21:00:00|9114.6|9113.1|9112.1|9109.7|9115|9113.5|9111.7|9109.5|1462
1642111200000|2022-01-13 22:00:00|9112|9109.6|9117.7|9102.7|9119.2|9110.6|9112|9097.4|2681
1642114800000|2022-01-13 23:00:00|9117|9102|9112.6|9110.2|9118.3|9111.4|9109|9101.3|2326
1642118400000|2022-01-14 00:00:00|9113|9110.6|9114.3|9111.9|9118.1|9116.3|9109.9|9108.2|2421
1642122000000|2022-01-14 01:00:00|9114.2|9111.8|9108.6|9106.2|9115.4|9113.1|9104.9|9102.9|3587
1642125600000|2022-01-14 02:00:00|9108.5|9106.1|9102.6|9101.1|9110.2|9108.3|9102.6|9100.7|2642
1642129200000|2022-01-14 03:00:00|9102.7|9101.2|9103.6|9102.1|9106|9104.2|9101.1|9099.5|2231
1642132800000|2022-01-14 04:00:00|9103.5|9102|9104.8|9103.3|9107.4|9105.5|9102.4|9100.4|1737
1642136400000|2022-01-14 05:00:00|9104.9|9103.4|9098.5|9097|9105|9103.5|9096.4|9094.4|2034
1642140000000|2022-01-14 06:00:00|9098.3|9096.8|9104.9|9102.5|9105.6|9103.7|9095.4|9093.6|2755
1642143600000|2022-01-14 07:00:00|9104.4|9102.9|9105.5|9104|9110.6|9109.1|9096.1|9094.3|4220
1642147200000|2022-01-14 08:00:00|9105.4|9103.9|9100.3|9097.9|9109.1|9107.2|9096.1|9094.4|5674
1642150800000|2022-01-14 09:00:00|9100.4|9098|9110.9|9109.4|9111.3|9109.6|9097.4|9095.4|5346
1642154400000|2022-01-14 10:00:00|9111|9109.5|9113.6|9112.1|9118.9|9117|9108|9106|4091
1642158000000|2022-01-14 11:00:00|9113.9|9112.4|9116.8|9115.3|9118|9116.5|9110.7|9109.2|3362
1642161600000|2022-01-14 12:00:00|9116.9|9115.4|9113.8|9111.4|9120.2|9118.2|9110|9107.8|6064
1642165200000|2022-01-14 13:00:00|9113.2|9111.7|9114.3|9112.8|9120.4|9117.5|9102.1|9100.3|8195
1642168800000|2022-01-14 14:00:00|9114.2|9112.7|9112.2|9109.8|9123|9121.1|9102.9|9100.7|9756
1642172400000|2022-01-14 15:00:00|9113.7|9111.3|9119.9|9118.4|9126.1|9124.6|9111.9|9110|8731
1642176000000|2022-01-14 16:00:00|9120.1|9118.6|9134.6|9133.1|9137.4|9135.8|9118|9116.5|5895
1642179600000|2022-01-14 17:00:00|9134.7|9133.2|9142.3|9139.9|9143.3|9141.3|9134.2|9132.6|5869
1642183200000|2022-01-14 18:00:00|9141.8|9140.3|9137.6|9136.1|9142.4|9140.6|9135.2|9133.2|3786
1642186800000|2022-01-14 19:00:00|9137.7|9136.2|9139|9136.6|9141|9139.2|9133.4|9131.9|3586
1642190400000|2022-01-14 20:00:00|9138.4|9136.9|9137.9|9135.5|9140.1|9138.3|9135.7|9133.8|3561
1642194000000|2022-01-14 21:00:00|9138|9135.6|9144.1|9135.7|9145.4|9138.7|9136.4|9133.7|2831
1642366800000|2022-01-16 21:00:00|9137.1|9116.1|9135.5|9114.5|9137.4|9119.7|9126.4|9108.5|115
1642370400000|2022-01-16 22:00:00|9134.8|9113.8|9144.7|9129.7|9148.6|9133.6|9128.1|9113.1|1871
1642374000000|2022-01-16 23:00:00|9147.3|9132.3|9146.3|9143.9|9151.3|9146.9|9142|9128.6|3548
1642377600000|2022-01-17 00:00:00|9146.2|9143.8|9148.5|9146.1|9153|9150.9|9146|9143.6|2280
1642381200000|2022-01-17 01:00:00|9148.4|9146|9156.6|9154.2|9160.3|9157.9|9147.2|9145.2|2933
1642384800000|2022-01-17 02:00:00|9156.5|9154.1|9148.7|9146.3|9156.9|9155|9146.4|9144.4|2972
1642388400000|2022-01-17 03:00:00|9148.8|9146.4|9145.5|9144|9149.8|9148.1|9143.9|9141.8|1679
1642392000000|2022-01-17 04:00:00|9145.6|9144.1|9144.7|9142.3|9146.9|9145|9141.8|9140|1301
1642395600000|2022-01-17 05:00:00|9144.1|9142.6|9145.1|9142.7|9147.3|9145.6|9141.9|9140|1728
1642399200000|2022-01-17 06:00:00|9145.3|9142.9|9150.5|9148.1|9150.8|9148.7|9142.7|9141|1818
1642402800000|2022-01-17 07:00:00|9150.4|9148|9137.1|9135.6|9150.4|9148.4|9136.4|9134.6|3158
1642406400000|2022-01-17 08:00:00|9137|9135.5|9126.9|9124.5|9139.9|9138.1|9123.6|9121.6|5160
1642410000000|2022-01-17 09:00:00|9126.3|9124.8|9137|9134.6|9138.7|9137.1|9122.8|9120.9|4726
1642413600000|2022-01-17 10:00:00|9136.6|9135.1|9136.3|9133.9|9138.9|9137|9129.4|9127.2|3928
1642417200000|2022-01-17 11:00:00|9136.4|9134|9143.6|9141.2|9148.9|9147.2|9132.9|9131|4634
1642420800000|2022-01-17 12:00:00|9143.2|9141.7|9156.1|9153.7|9157.6|9155.5|9141.7|9140.2|4869
1642424400000|2022-01-17 13:00:00|9156|9153.6|9141.4|9139.9|9156|9153.6|9138.9|9137|6001
1642428000000|2022-01-17 14:00:00|9141.5|9140|9141.8|9140.3|9147.2|9145.1|9136.7|9134.8|4924
1642431600000|2022-01-17 15:00:00|9142.3|9139.9|9140.3|9138.8|9147.8|9145.8|9138.9|9137.2|5010
1642435200000|2022-01-17 16:00:00|9140.4|9138.9|9136.3|9134.8|9142.8|9141|9136.2|9134.7|3183
1642438800000|2022-01-17 17:00:00|9136.4|9134.9|9141.9|9139.5|9143.4|9141.5|9132.5|9130.5|2785
1642442400000|2022-01-17 18:00:00|9142|9139.6|9145.4|9143|9145.8|9143.7|9139.4|9137.5|1279
1642446000000|2022-01-17 19:00:00|9145.5|9143.1|9144.6|9142.2|9145.6|9143.8|9143.8|9141.9|961
1642449600000|2022-01-17 20:00:00|9144.7|9142.3|9143.6|9141.2|9144.7|9142.7|9141.5|9139.5|1470
1642453200000|2022-01-17 21:00:00|9143.5|9141.1|9149.4|9134.4|9149.4|9143.3|9141.4|9132.8|1370
1642456800000|2022-01-17 22:00:00|9149.3|9134.3|9149.8|9134.8|9158.1|9143.1|9147|9132|2939
1642460400000|2022-01-17 23:00:00|9148.3|9133.3|9140.9|9139.4|9151.2|9142.6|9140.6|9133.2|1707
1642464000000|2022-01-18 00:00:00|9140.7|9139.2|9134.3|9131.9|9142.3|9140|9133.2|9131.1|2149
1642467600000|2022-01-18 01:00:00|9134.4|9132|9134.7|9132.3|9137.6|9135.6|9132.5|9130.8|2078
1642471200000|2022-01-18 02:00:00|9134.8|9132.4|9140.9|9138.5|9143.1|9141|9132.8|9131|2475
1642474800000|2022-01-18 03:00:00|9140.8|9138.4|9160.6|9158.2|9168|9165.6|9137.1|9135.1|5180
1642478400000|2022-01-18 04:00:00|9160.5|9158.1|9150.3|9148.8|9161.8|9159.4|9149.6|9147.6|3860
1642482000000|2022-01-18 05:00:00|9150.4|9148.9|9156.1|9153.7|9159.3|9157.2|9149.3|9147.2|2990
1642485600000|2022-01-18 06:00:00|9156|9153.6|9149.4|9147|9159.1|9157.3|9147.4|9145|3275
1642489200000|2022-01-18 07:00:00|9149.5|9147.1|9146.2|9144.7|9157.5|9155.1|9143.9|9141.6|5489
1642492800000|2022-01-18 08:00:00|9146.1|9144.6|9148.6|9147.1|9155.2|9153.4|9141.9|9140.1|7580
1642496400000|2022-01-18 09:00:00|9148.5|9147|9148.7|9146.3|9154.2|9152.4|9141.4|9139.5|7104
1642500000000|2022-01-18 10:00:00|9148.6|9146.2|9150|9147.6|9153.3|9151.2|9139.6|9138.1|4970
1642503600000|2022-01-18 11:00:00|9150.1|9147.7|9151.2|9149.7|9155.5|9153.5|9145.1|9143.4|4661
1642507200000|2022-01-18 12:00:00|9151|9149.5|9152.3|9150.8|9155.6|9153.7|9142.6|9140.6|5980
1642510800000|2022-01-18 13:00:00|9152.4|9150.9|9151.3|9149.8|9165.6|9163.9|9149.7|9147.7|7683
1642514400000|2022-01-18 14:00:00|9151.4|9149.9|9158.6|9156.2|9165.4|9163.6|9150.9|9149.4|7540
1642518000000|2022-01-18 15:00:00|9158.1|9156.6|9167.9|9166.4|9169.5|9167.6|9157.9|9156.3|8264
1642521600000|2022-01-18 16:00:00|9167.8|9166.3|9169.9|9167.5|9173.1|9171.6|9165.5|9163.6|6597
1642525200000|2022-01-18 17:00:00|9169.8|9167.4|9174.4|9172.9|9177.1|9175.3|9166.2|9164.7|5498
1642528800000|2022-01-18 18:00:00|9174.5|9173|9173.1|9171.6|9180.8|9178.6|9169.2|9167.2|4275
1642532400000|2022-01-18 19:00:00|9173|9171.5|9171|9169.5|9173.1|9171.6|9166.3|9164.8|3900
1642536000000|2022-01-18 20:00:00|9171.1|9169.6|9175.1|9173.6|9178|9176.1|9168.5|9166.5|3839
1642539600000|2022-01-18 21:00:00|9175.2|9173.7|9175.7|9171.8|9178|9176.2|9171.8|9169.9|2425
1642543200000|2022-01-18 22:00:00|9175.8|9171.7|9176.4|9163.5|9182|9172.7|9174.8|9159.8|5513
1642546800000|2022-01-18 23:00:00|9176.3|9163.9|9172.6|9170.2|9178.3|9172.4|9172.2|9163.9|2531
1642550400000|2022-01-19 00:00:00|9172.1|9170.6|9171.7|9169.3|9177.7|9175.6|9170.3|9168.6|2442
1642554000000|2022-01-19 01:00:00|9171.8|9169.4|9171.6|9170.1|9178.9|9176.8|9170.2|9168.4|2989
1642557600000|2022-01-19 02:00:00|9171.5|9170|9169.1|9167.6|9174.7|9172.7|9166.2|9163.8|3049
1642561200000|2022-01-19 03:00:00|9169.2|9167.7|9168.9|9166.5|9172.4|9170.4|9165.5|9163.7|2260
1642564800000|2022-01-19 04:00:00|9168.5|9167|9162.4|9160.9|9169.6|9167.7|9162|9160.4|1738
1642568400000|2022-01-19 05:00:00|9162.5|9161|9158.2|9156.7|9162.9|9161|9157|9155.2|2073
1642572000000|2022-01-19 06:00:00|9158.3|9156.8|9161|9158.6|9162|9160|9157.1|9155.2|2326
1642575600000|2022-01-19 07:00:00|9161.1|9158.7|9160.5|9159|9166.1|9164.3|9158.8|9157|5405
1642579200000|2022-01-19 08:00:00|9160.9|9158.5|9158.3|9156.8|9161.8|9159.9|9154.7|9152.9|5050
1642582800000|2022-01-19 09:00:00|9158.4|9156.9|9158.7|9157.2|9163.1|9161.2|9150.7|9149.2|5119
1642586400000|2022-01-19 10:00:00|9158.6|9157.1|9155.6|9154.1|9161.6|9160.1|9153.8|9151.7|4046
1642590000000|2022-01-19 11:00:00|9155.7|9154.2|9162.5|9160.1|9162.7|9161.2|9154.1|9152.4|4639
1642593600000|2022-01-19 12:00:00|9161.7|9160.2|9160.9|9159.4|9165.7|9164|9158.7|9156.7|4339
1642597200000|2022-01-19 13:00:00|9160.7|9159.2|9164|9162.5|9165.5|9163.9|9145.6|9143.7|6510
1642600800000|2022-01-19 14:00:00|9163.9|9162.4|9161.2|9158.8|9171.1|9169.4|9158.5|9156.3|7582
1642604400000|2022-01-19 15:00:00|9161|9159.5|9164.7|9163.2|9169.2|9167.5|9149.3|9147.5|8031
1642608000000|2022-01-19 16:00:00|9164.3|9162.8|9157.3|9154.9|9164.5|9163|9149.8|9147.7|6609
1642611600000|2022-01-19 17:00:00|9157.5|9155.1|9158.2|9156.7|9159.6|9157.6|9149.6|9147.6|5332
1642615200000|2022-01-19 18:00:00|9158|9156.5|9160.6|9159.1|9161.4|9159.2|9154.1|9152.3|4255
1642618800000|2022-01-19 19:00:00|9160.7|9159.2|9152.7|9151.2|9163.6|9161.9|9152|9150.4|4350
1642622400000|2022-01-19 20:00:00|9152.8|9151.3|9156.9|9154.5|9157.4|9155.5|9150|9148.3|3518
1642626000000|2022-01-19 21:00:00|9156.5|9155|9162.3|9155.2|9163.7|9157.5|9153.7|9151.8|1954
1642629600000|2022-01-19 22:00:00|9165.8|9155|9167|9152|9176.5|9161.5|9161.8|9149|3094
1642633200000|2022-01-19 23:00:00|9167.3|9152.3|9157.8|9155.4|9169.5|9158|9156.7|9150.6|2353
1642636800000|2022-01-20 00:00:00|9157.5|9155.1|9152.9|9150.5|9159.1|9157|9151.7|9149.6|1828
1642640400000|2022-01-20 01:00:00|9152.7|9150.3|9147|9144.6|9154.6|9152.5|9143.4|9141|3513
1642644000000|2022-01-20 02:00:00|9146.4|9144.9|9149.8|9148.3|9155.8|9153.8|9146|9143.9|2755
1642647600000|2022-01-20 03:00:00|9149.9|9148.4|9154.4|9152|9157.5|9155.6|9148.1|9146.4|1807
1642651200000|2022-01-20 04:00:00|9154.5|9152.1|9156|9153.6|9157.3|9155.6|9154.1|9151.9|1620
1642654800000|2022-01-20 05:00:00|9155.6|9154.1|9157.2|9154.8|9159.6|9157.8|9153.5|9151.7|1940
1642658400000|2022-01-20 06:00:00|9156.5|9155|9158.6|9156.2|9159.8|9157.9|9154.7|9152.7|2139
1642662000000|2022-01-20 07:00:00|9158.3|9156.8|9148.8|9147.3|9159.8|9157.9|9142|9140.2|3665
1642665600000|2022-01-20 08:00:00|9148.7|9147.2|9146.1|9143.7|9149.6|9147.2|9140.1|9138|5517
1642669200000|2022-01-20 09:00:00|9145.8|9144.3|9156.1|9153.7|9156.2|9153.8|9140.4|9138.6|5121
1642672800000|2022-01-20 10:00:00|9156.2|9153.8|9153.4|9151.9|9159|9157.3|9150.5|9148.8|4426
1642676400000|2022-01-20 11:00:00|9153.9|9151.5|9154.8|9153.3|9160.8|9159.1|9153.1|9151|4575
1642680000000|2022-01-20 12:00:00|9154.7|9153.2|9160.6|9158.2|9162.9|9161.2|9153.1|9151.2|4343
1642683600000|2022-01-20 13:00:00|9160.7|9158.3|9149.4|9147.9|9162.7|9159.9|9145.3|9143.8|6688
1642687200000|2022-01-20 14:00:00|9149.1|9147.6|9148.6|9146.2|9160.4|9158.5|9143.7|9142.1|6603
1642690800000|2022-01-20 15:00:00|9148.3|9145.9|9146.5|9145|9159.1|9157.4|9142.8|9140.9|8754
1642694400000|2022-01-20 16:00:00|9146.4|9144.9|9158.4|9156|9160.5|9158.5|9142.2|9140.2|6526
1642698000000|2022-01-20 17:00:00|9158.3|9155.9|9169.5|9168|9169.8|9168.2|9154.6|9152.6|4755
1642701600000|2022-01-20 18:00:00|9169.4|9167.9|9175.2|9173.7|9175.6|9174.1|9167.1|9165.4|5152
1642705200000|2022-01-20 19:00:00|9175.1|9173.6|9173.2|9171.7|9175.9|9174.4|9171.2|9169|3998
1642708800000|2022-01-20 20:00:00|9173|9171.5|9180.6|9179.1|9182.2|9180.6|9170.6|9168.5|5183
1642712400000|2022-01-20 21:00:00|9180.5|9179|9174.1|9165.7|9182.2|9180.2|9172.5|9165.4|3340
1642716000000|2022-01-20 22:00:00|9174.6|9164.1|9178.5|9166.4|9184.6|9169.6|9172.1|9160|3543
1642719600000|2022-01-20 23:00:00|9179.5|9166.7|9170.7|9168.3|9179.7|9171.3|9169.3|9166.5|2691
1642723200000|2022-01-21 00:00:00|9170.8|9168.4|9171.4|9169|9172.5|9170.4|9166.1|9163.8|3817
1642726800000|2022-01-21 01:00:00|9171.3|9168.9|9160.5|9158.1|9173.5|9171.6|9159.9|9157.5|3146
1642730400000|2022-01-21 02:00:00|9160.6|9158.2|9150.2|9147.8|9165.3|9163.4|9149.4|9147.2|2980
1642734000000|2022-01-21 03:00:00|9150|9147.6|9155.8|9154.3|9157.5|9155.3|9149.9|9147.5|3009
1642737600000|2022-01-21 04:00:00|9155.9|9154.4|9156.8|9155.3|9157.6|9155.7|9154.9|9152.9|2017
1642741200000|2022-01-21 05:00:00|9156.9|9155.4|9153.4|9151.9|9158.7|9157.2|9152.7|9150.7|2041
1642744800000|2022-01-21 06:00:00|9153.3|9151.8|9149|9146.6|9154.5|9152.5|9144.9|9143|3065
1642748400000|2022-01-21 07:00:00|9149.1|9146.7|9151|9148.6|9156.3|9154.3|9145.5|9143.5|4342
1642752000000|2022-01-21 08:00:00|9150.9|9148.5|9136.1|9134.6|9150.9|9149.3|9133|9131|6681
1642755600000|2022-01-21 09:00:00|9136.2|9134.7|9124.8|9123.3|9139.3|9137.8|9117.6|9115.6|5638
1642759200000|2022-01-21 10:00:00|9124.9|9123.4|9122.5|9120.1|9128.7|9126.9|9119.2|9117.5|4179
1642762800000|2022-01-21 11:00:00|9122.4|9120|9132.4|9130.9|9133.5|9131.6|9120|9118|3995
1642766400000|2022-01-21 12:00:00|9132.8|9130.4|9128.4|9126.9|9134.7|9132.8|9124.1|9122.2|5597
1642770000000|2022-01-21 13:00:00|9128.2|9126.7|9119.8|9118.3|9129.9|9128.4|9117.9|9116.4|6010
1642773600000|2022-01-21 14:00:00|9119.9|9118.4|9113.1|9110.7|9122.7|9121|9108.8|9107.3|6942
1642777200000|2022-01-21 15:00:00|9113.3|9110.9|9114.2|9112.7|9118.9|9117.4|9109.7|9108.1|6284
1642780800000|2022-01-21 16:00:00|9113.9|9112.4|9120.8|9119.3|9125.6|9124.1|9109.8|9108|4844
1642784400000|2022-01-21 17:00:00|9120.9|9119.4|9116.7|9114.3|9126.8|9125.1|9115|9113.5|3721
1642788000000|2022-01-21 18:00:00|9116.3|9114.8|9114.2|9111.8|9118.7|9116.8|9112.6|9111.1|3564
1642791600000|2022-01-21 19:00:00|9114.1|9111.7|9117|9115.5|9117.4|9115.6|9112.2|9110.3|4113
1642795200000|2022-01-21 20:00:00|9117.1|9115.6|9123.2|9120.8|9123.2|9121.5|9116.9|9115.1|4248
1642798800000|2022-01-21 21:00:00|9123.3|9120.9|9121.1|9118.7|9129|9123|9119.8|9113.2|2781
1642971600000|2022-01-23 21:00:00|9131.6|9112.7|9126.3|9112.3|9134|9114.6|9122|9106.1|174
1642975200000|2022-01-23 22:00:00|9130.2|9109.2|9131.1|9116.1|9136.8|9121.8|9117.6|9102.6|2658
1642978800000|2022-01-23 23:00:00|9131.5|9116.5|9127.8|9125.4|9132.8|9125.6|9120.3|9111.6|2927
1642982400000|2022-01-24 00:00:00|9127.7|9125.3|9129|9127.5|9133|9131.1|9125.9|9123.5|2603
1642986000000|2022-01-24 01:00:00|9128.9|9127.4|9132.2|9130.7|9134.8|9133.1|9128.1|9126.3|2117
1642989600000|2022-01-24 02:00:00|9132.3|9130.8|9136.8|9135.3|9138.5|9136.6|9131.6|9129.7|2140
1642993200000|2022-01-24 03:00:00|9136.7|9135.2|9139.7|9137.3|9142.5|9141|9135.1|9133|1762
1642996800000|2022-01-24 04:00:00|9139.8|9137.4|9138.8|9136.4|9140.8|9138.8|9137.3|9135.1|1224
1643000400000|2022-01-24 05:00:00|9138.9|9136.5|9140.8|9139.3|9141.3|9139.5|9137.6|9135.7|1727
1643004000000|2022-01-24 06:00:00|9140.7|9138.3|9142.9|9140.5|9144.4|9142.6|9137.7|9136.1|2744
1643007600000|2022-01-24 07:00:00|9142.5|9141|9130.9|9129.4|9143.2|9141.7|9129.1|9127|3963
1643011200000|2022-01-24 08:00:00|9131|9129.5|9120.6|9118.2|9136.4|9134.6|9118.8|9116.7|6870
1643014800000|2022-01-24 09:00:00|9120.5|9118.1|9117|9115.5|9123.1|9121.1|9109.9|9108.4|5945
1643018400000|2022-01-24 10:00:00|9116.9|9115.4|9118.9|9116.5|9122.7|9121.1|9110.4|9108.5|6182
1643022000000|2022-01-24 11:00:00|9119|9116.6|9125.4|9123|9127.3|9125.6|9114.9|9113.1|4954
1643025600000|2022-01-24 12:00:00|9125.5|9123.1|9119.1|9117.6|9127.1|9125|9115.3|9113.8|5625
1643029200000|2022-01-24 13:00:00|9119.4|9117.9|9136.6|9135.1|9139.9|9138.1|9117.6|9115.9|6445
1643032800000|2022-01-24 14:00:00|9136.7|9135.2|9147.8|9146.3|9153.3|9151.8|9134.4|9132.3|8534
1643036400000|2022-01-24 15:00:00|9147.9|9146.4|9156|9154.5|9156.1|9154.6|9137.6|9136.1|8788
1643040000000|2022-01-24 16:00:00|9155.9|9154.4|9145.6|9144.1|9159.6|9158|9144.6|9143.1|6428
1643043600000|2022-01-24 17:00:00|9145.5|9144|9131.9|9130.4|9147.6|9146.1|9130.5|9128.6|6187
1643047200000|2022-01-24 18:00:00|9131.8|9130.3|9135.4|9133.9|9136.3|9134.3|9125.9|9124.4|5168
1643050800000|2022-01-24 19:00:00|9135.5|9134|9143.2|9141.7|9144.5|9142.8|9132.4|9130.8|6117
1643054400000|2022-01-24 20:00:00|9143.3|9141.8|9145.8|9143.4|9146|9143.9|9140.1|9138.1|5536
1643058000000|2022-01-24 21:00:00|9145.7|9143.3|9144.2|9132.5|9146.7|9144.6|9140.1|9132.5|2009
1643061600000|2022-01-24 22:00:00|9143.8|9133.4|9150.7|9135.7|9155.6|9140.6|9141|9126|3237
1643065200000|2022-01-24 23:00:00|9150.6|9135.6|9142.8|9140.4|9152.4|9142.9|9140.3|9128.5|3827
1643068800000|2022-01-25 00:00:00|9142.9|9140.5|9146|9143.6|9147.1|9145.1|9142|9139.9|2549
1643072400000|2022-01-25 01:00:00|9145.9|9143.5|9151.6|9149.2|9152.4|9150.5|9142.1|9140.2|2655
1643076000000|2022-01-25 02:00:00|9151.5|9149.1|9156.1|9154.6|9158.4|9156.5|9148.9|9147.1|2218
1643079600000|2022-01-25 03:00:00|9156|9154.5|9154|9152.5|9158.1|9156.5|9153|9151.5|2184
1643083200000|2022-01-25 04:00:00|9153.9|9152.4|9154.5|9153|9155.4|9153.4|9150.7|9148.8|2091
1643086800000|2022-01-25 05:00:00|9154.2|9152.7|9162.3|9159.9|9162.8|9161|9153.1|9151.1|1926
1643090400000|2022-01-25 06:00:00|9161.8|9160.3|9167.2|9164.8|9167.5|9165.1|9160.1|9158.2|2585
1643094000000|2022-01-25 07:00:00|9167|9164.6|9164.8|9163.3|9170.7|9169.2|9159.7|9157.6|4155
1643097600000|2022-01-25 08:00:00|9165.3|9163.8|9177.6|9175.2|9181.9|9180.4|9162.3|9160.8|6223
1643101200000|2022-01-25 09:00:00|9177.2|9175.7|9192.7|9191.2|9197.5|9195.6|9176.9|9174.6|6408
1643104800000|2022-01-25 10:00:00|9192.8|9191.3|9198.8|9197.3|9203.1|9201.1|9192.3|9190.5|4847
1643108400000|2022-01-25 11:00:00|9198.9|9197.4|9201.6|9200.1|9205.1|9203.1|9198.4|9196.7|4796
1643112000000|2022-01-25 12:00:00|9201.7|9200.2|9199.5|9197.1|9202.2|9200.7|9193.3|9191.4|4593
1643115600000|2022-01-25 13:00:00|9199.6|9197.2|9186.6|9184.2|9200.6|9198.8|9185.7|9183.7|6854
1643119200000|2022-01-25 14:00:00|9186.4|9184|9182.8|9180.4|9190.8|9188.9|9177.2|9175.7|6277
1643122800000|2022-01-25 15:00:00|9183|9180.6|9195.2|9193.7|9196.5|9194.6|9181|9178.7|8746
1643126400000|2022-01-25 16:00:00|9195.3|9193.8|9194.8|9192.4|9196.2|9194.4|9188.1|9186.6|5103
1643130000000|2022-01-25 17:00:00|9194.7|9192.3|9194.1|9192.6|9199.7|9198|9193.7|9191.3|4265
1643133600000|2022-01-25 18:00:00|9194.3|9192.8|9190.1|9188.6|9195|9193.1|9187.3|9185.8|4637
1643137200000|2022-01-25 19:00:00|9190.6|9188.2|9184.3|9182.8|9192.7|9190.8|9184|9182.5|3315
1643140800000|2022-01-25 20:00:00|9184.4|9182.9|9181.8|9180.3|9191.4|9189.5|9180.4|9178.7|4351
1643144400000|2022-01-25 21:00:00|9181.6|9180.1|9187.8|9172.8|9187.9|9182.1|9180.6|9172.6|1835
1643148000000|2022-01-25 22:00:00|9185.5|9177.2|9188.1|9173.1|9192|9178|9179.7|9164.7|3011
1643151600000|2022-01-25 23:00:00|9189|9174|9180.7|9178.3|9189.5|9179.3|9179|9171.3|1968
1643155200000|2022-01-26 00:00:00|9180.6|9178.2|9181.6|9179.2|9181.7|9180|9178.1|9176.2|1943
1643158800000|2022-01-26 01:00:00|9181.5|9179.1|9180.5|9179|9182.8|9180.8|9179.6|9177.8|1556
1643162400000|2022-01-26 02:00:00|9180.6|9179.1|9176.4|9174.9|9181.1|9179.1|9174.2|9171.8|1733
1643166000000|2022-01-26 03:00:00|9176.3|9174.8|9175.6|9174.1|9178|9176.4|9172.2|9170.2|1480
1643169600000|2022-01-26 04:00:00|9175.7|9174.2|9177.4|9175.9|9178.6|9176.6|9174.9|9172.8|1399
1643173200000|2022-01-26 05:00:00|9177.5|9176|9175.5|9174|9177.9|9176.2|9174.8|9173.1|1196
1643176800000|2022-01-26 06:00:00|9175.4|9173.9|9188.2|9185.8|9188.2|9186.2|9174.5|9172.6|1798
1643180400000|2022-01-26 07:00:00|9188.1|9185.7|9200.3|9198.8|9201.1|9199.1|9185.4|9183.6|3392
1643184000000|2022-01-26 08:00:00|9200.2|9198.7|9202.9|9201.4|9205.6|9204.1|9194.1|9192.1|5407
1643187600000|2022-01-26 09:00:00|9203.1|9201.6|9202.8|9201.3|9207.7|9206.2|9196.5|9195|5152
1643191200000|2022-01-26 10:00:00|9202.6|9201.1|9204.3|9202.8|9208.7|9206.7|9201.8|9200|4501
1643194800000|2022-01-26 11:00:00|9204.2|9202.7|9205.1|9202.7|9207.7|9206.2|9201|9199.3|4196
1643198400000|2022-01-26 12:00:00|9205|9202.6|9207|9205.5|9207.6|9206.1|9198.5|9196.8|4454
1643202000000|2022-01-26 13:00:00|9206.9|9205.4|9204.3|9202.8|9211.6|9209.6|9203|9201.5|5249
1643205600000|2022-01-26 14:00:00|9204.5|9203|9204|9201.6|9205.5|9203.7|9189.6|9188.1|6928
1643209200000|2022-01-26 15:00:00|9204.1|9201.7|9212.2|9210.7|9213.3|9211.1|9199.1|9196.6|6433
1643212800000|2022-01-26 16:00:00|9212.4|9210.9|9215|9213.5|9217.5|9215.5|9208.2|9206.7|5243
1643216400000|2022-01-26 17:00:00|9214.9|9213.4|9210|9208.5|9215.7|9214.1|9208.8|9207.3|3943
1643220000000|2022-01-26 18:00:00|9210.1|9207.7|9211.3|9208.1|9212.3|9208.8|9205.6|9203.4|4104
1643223600000|2022-01-26 19:00:00|9211.4|9208.3|9234.6|9232.2|9243.8|9241.4|9201.7|9198.4|15064
1643227200000|2022-01-26 20:00:00|9235|9232.6|9239.5|9238|9247.6|9245.3|9235|9232.6|11892
1643230800000|2022-01-26 21:00:00|9239.4|9237.9|9243.1|9238.1|9246.5|9244.5|9238.3|9236.1|2673
1643234400000|2022-01-26 22:00:00|9243|9238|9240.2|9235.2|9244.4|9239.4|9232.5|9227.5|3649
1643238000000|2022-01-26 23:00:00|9241.5|9236.5|9241|9239.5|9244.4|9242.3|9238.4|9233.4|2312
1643241600000|2022-01-27 00:00:00|9240.9|9239.4|9245.3|9242.9|9246.2|9244.5|9240.1|9237.9|3263
1643245200000|2022-01-27 01:00:00|9245.2|9242.8|9242.9|9240.5|9246.8|9244.8|9240.6|9238.5|3202
1643248800000|2022-01-27 02:00:00|9243.1|9240.7|9243|9241.5|9248|9246.1|9238.4|9236.6|3351
1643252400000|2022-01-27 03:00:00|9242.9|9241.4|9246.2|9243.8|9246.8|9245.3|9241.9|9239.9|2649
1643256000000|2022-01-27 04:00:00|9246.3|9243.9|9245.1|9243.6|9250.1|9248.3|9243.7|9241.7|2421
1643259600000|2022-01-27 05:00:00|9245.2|9243.7|9246.8|9244.4|9250|9248.1|9244.8|9242.8|2508
1643263200000|2022-01-27 06:00:00|9246.9|9244.5|9245.3|9242.9|9251.6|9249.6|9244.1|9242.2|3139
1643266800000|2022-01-27 07:00:00|9245.6|9243.2|9262.2|9260.7|9265|9263.1|9245.6|9243.1|4796
1643270400000|2022-01-27 08:00:00|9262.3|9260.8|9267.7|9265.3|9270.5|9268.9|9261.6|9260.1|8197
1643274000000|2022-01-27 09:00:00|9267|9265.5|9274.1|9272.6|9275.9|9273.9|9265.2|9263.5|4942
1643277600000|2022-01-27 10:00:00|9274.2|9272.7|9279.9|9278.4|9282.4|9280.9|9274.2|9272.7|4963
1643281200000|2022-01-27 11:00:00|9279.8|9278.3|9305.4|9303.9|9309.8|9308|9279.7|9278|6654
1643284800000|2022-01-27 12:00:00|9305.3|9303.8|9310.7|9308.3|9312.5|9311|9300|9298.5|6189
1643288400000|2022-01-27 13:00:00|9310.9|9308.5|9316.8|9315.3|9323.6|9321.7|9303.1|9301.3|9125
1643292000000|2022-01-27 14:00:00|9316.9|9315.4|9305.1|9302.7|9323.3|9321.5|9300.2|9298.2|8385
1643295600000|2022-01-27 15:00:00|9304.9|9302.5|9314.5|9313|9340|9337.2|9304|9302.1|9593
1643299200000|2022-01-27 16:00:00|9314.4|9312.9|9319.1|9317.6|9320.7|9318.9|9306|9304.3|7133
1643302800000|2022-01-27 17:00:00|9318.9|9317.4|9315.9|9313.5|9320.8|9319.1|9310.9|9308.9|5972
1643306400000|2022-01-27 18:00:00|9316|9313.6|9309|9307.5|9317.6|9315.7|9306.5|9304.7|4869
1643310000000|2022-01-27 19:00:00|9308.9|9307.4|9317.4|9315.9|9317.8|9316.3|9306.4|9304.4|4344
1643313600000|2022-01-27 20:00:00|9317.5|9316|9314.9|9312.5|9317.5|9316|9309|9307.2|4497
1643317200000|2022-01-27 21:00:00|9315|9312.6|9310|9305|9316.4|9314.1|9310|9305|1903
1643320800000|2022-01-27 22:00:00|9310.6|9305.6|9310.4|9305.4|9312.1|9307.3|9309.2|9304.2|1533
1643324400000|2022-01-27 23:00:00|9310.2|9305.2|9311.8|9309.4|9315.4|9313.4|9308.6|9305.2|2187
1643328000000|2022-01-28 00:00:00|9311.7|9309.3|9311.3|9308.9|9317.6|9316.1|9310.3|9308.3|2590
1643331600000|2022-01-28 01:00:00|9311.4|9309|9307.5|9306|9315.7|9313.8|9307.2|9305.4|2657
1643335200000|2022-01-28 02:00:00|9307.6|9306.1|9303.5|9301.1|9308.2|9306.4|9302.7|9300.7|2007
1643338800000|2022-01-28 03:00:00|9303.1|9301.6|9303.7|9301.3|9304.1|9302.2|9300.2|9297.9|1933
1643342400000|2022-01-28 04:00:00|9303.8|9301.4|9303.4|9301.9|9305.9|9304.1|9302.8|9300.9|1652
1643346000000|2022-01-28 05:00:00|9303.5|9302|9299|9296.6|9305.7|9303.3|9297.8|9295.8|2146
1643349600000|2022-01-28 06:00:00|9298.5|9297|9303.4|9301|9303.6|9301.6|9297.4|9295.5|2840
1643353200000|2022-01-28 07:00:00|9303.5|9301.1|9319.6|9317.2|9323.3|9321.5|9302.8|9301|5509
1643356800000|2022-01-28 08:00:00|9319.7|9317.3|9312.4|9310.9|9323.9|9322.1|9309.9|9308.4|6836
1643360400000|2022-01-28 09:00:00|9312.5|9311|9312.1|9309.7|9315.7|9313.8|9303.7|9301.5|5151
1643364000000|2022-01-28 10:00:00|9311.6|9310.1|9314.3|9312.8|9317.7|9316.2|9307.4|9305.7|5392
1643367600000|2022-01-28 11:00:00|9314.2|9312.7|9320.5|9319|9324.2|9322.5|9314.2|9312.3|5093
1643371200000|2022-01-28 12:00:00|9320.7|9319.2|9329.2|9327.7|9330.5|9328.7|9317.1|9315.4|5784
1643374800000|2022-01-28 13:00:00|9329.8|9327.4|9302.2|9300.7|9330.9|9328.9|9298.7|9296.5|9177
1643378400000|2022-01-28 14:00:00|9302.6|9301.1|9299.2|9296.8|9320.4|9318.9|9291.1|9288.7|8917
1643382000000|2022-01-28 15:00:00|9299.4|9297|9302.7|9301.2|9321.4|9319.9|9299|9296.7|8723
1643385600000|2022-01-28 16:00:00|9302.6|9301.1|9299|9297.5|9309.4|9307.2|9297.4|9295.3|7537
1643389200000|2022-01-28 17:00:00|9299.3|9296.9|9313.2|9310.8|9313.5|9311.5|9297.1|9295.3|5623
1643392800000|2022-01-28 18:00:00|9312.9|9311.4|9313|9310.6|9314|9311.9|9307.9|9305.8|3946
1643396400000|2022-01-28 19:00:00|9313.1|9310.7|9311.1|9309.6|9316.6|9314.8|9307.7|9306.2|4064
1643400000000|2022-01-28 20:00:00|9311.2|9309.7|9312.2|9309.8|9313.5|9312|9309.8|9308.2|3323
1643403600000|2022-01-28 21:00:00|9312.1|9309.7|9311.8|9309.4|9316.3|9313.9|9309.7|9307.3|1567
1643576400000|2022-01-30 21:00:00|9303.5|9292.5|9306.2|9295.2|9319.8|9308.8|9302.8|9291.8|239
1643580000000|2022-01-30 22:00:00|9301.6|9290.6|9316.2|9311.2|9321.6|9316.6|9299.3|9290.6|1924
1643583600000|2022-01-30 23:00:00|9314.9|9309.9|9313.4|9311|9321.6|9317.9|9312.4|9307.5|3286
1643587200000|2022-01-31 00:00:00|9313.3|9310.9|9315.1|9312.7|9315.9|9313.7|9308.9|9306.9|2547
1643590800000|2022-01-31 01:00:00|9315.2|9312.8|9312.9|9310.5|9320.1|9318.1|9312.1|9310.2|2517
1643594400000|2022-01-31 02:00:00|9313|9310.6|9314.8|9312.4|9316.9|9315.4|9311.4|9309.4|2244
1643598000000|2022-01-31 03:00:00|9314.9|9312.5|9312.9|9311.4|9317.4|9315.4|9311.6|9309.9|1921
1643601600000|2022-01-31 04:00:00|9313.3|9310.9|9312.6|9311.1|9313.7|9311.8|9310.1|9307.7|1298
1643605200000|2022-01-31 05:00:00|9313|9311.5|9310.2|9307.8|9314.1|9312.2|9308.9|9307.2|1404
1643608800000|2022-01-31 06:00:00|9309.9|9308.4|9314.8|9312.1|9318.5|9316.6|9309.8|9307.9|2346
1643612400000|2022-01-31 07:00:00|9314.9|9313.4|9318.2|9315.8|9328|9325.6|9313|9311.2|4604
1643616000000|2022-01-31 08:00:00|9317.4|9315.9|9318.1|9316.6|9322.5|9320.5|9306.7|9305.2|6097
1643619600000|2022-01-31 09:00:00|9318|9316.5|9318.8|9317.3|9321.6|9320.1|9311.7|9309.7|4819
1643623200000|2022-01-31 10:00:00|9318.9|9317.4|9331.2|9328.8|9331.3|9329.6|9311.6|9309.7|4087
1643626800000|2022-01-31 11:00:00|9331.3|9328.9|9340.7|9339.2|9344.3|9342.4|9330.4|9328.7|4515
1643630400000|2022-01-31 12:00:00|9340.6|9339.1|9329.3|9326.9|9341.7|9340.2|9328.1|9326.2|4915
1643634000000|2022-01-31 13:00:00|9328.8|9327.3|9299.5|9298|9330.9|9329.4|9298.3|9296.5|6598
1643637600000|2022-01-31 14:00:00|9299.6|9298.1|9306.3|9304.8|9311.9|9310.2|9295.6|9294.1|7662
1643641200000|2022-01-31 15:00:00|9306.2|9304.7|9310.7|9309.2|9312.7|9310.8|9295.7|9294|9394
1643644800000|2022-01-31 16:00:00|9310.5|9309|9305.8|9303.4|9318.9|9317.2|9299.2|9296.8|8555
1643648400000|2022-01-31 17:00:00|9305.2|9303.7|9300.9|9298.5|9307.2|9305.3|9298.7|9296.8|5675
1643652000000|2022-01-31 18:00:00|9300.8|9298.4|9272.4|9270|9301.2|9299.4|9268.9|9267|5476
1643655600000|2022-01-31 19:00:00|9271.9|9270.4|9253.8|9252.3|9272.2|9270.4|9252.5|9250.4|4848
1643659200000|2022-01-31 20:00:00|9254.2|9252.7|9267.9|9265.5|9268.4|9266.4|9254.2|9252.2|6010
1643662800000|2022-01-31 21:00:00|9267.8|9265.4|9273.5|9268.5|9274.4|9269.4|9265.8|9263.4|2272
1643666400000|2022-01-31 22:00:00|9273.1|9268.1|9272|9267|9283.3|9278.3|9266.5|9261.5|2160
1643670000000|2022-01-31 23:00:00|9271.9|9266.9|9272.2|9269.8|9273|9270.4|9267.8|9262.8|3037
1643673600000|2022-02-01 00:00:00|9272.6|9270.2|9277.3|9274.9|9278.3|9275.9|9271.3|9269.2|1942
1643677200000|2022-02-01 01:00:00|9277.2|9274.8|9274.1|9271.7|9278.7|9276.7|9271.7|9269.3|2091
1643680800000|2022-02-01 02:00:00|9274|9271.6|9267.9|9265.5|9276.1|9274|9267.2|9264.8|1784
1643684400000|2022-02-01 03:00:00|9268|9265.6|9264.6|9262.2|9271.4|9269.4|9264|9262.1|2244
1643688000000|2022-02-01 04:00:00|9264.8|9262.4|9254.3|9251.9|9265|9262.6|9253.2|9250.8|2443
1643691600000|2022-02-01 05:00:00|9254.2|9251.8|9255.2|9252.8|9255.9|9254|9251.2|9249|1981
1643695200000|2022-02-01 06:00:00|9255.3|9252.9|9260.4|9258|9260.9|9258.8|9252.9|9250.5|2240
1643698800000|2022-02-01 07:00:00|9259.8|9258.3|9232.5|9230.1|9260.3|9258.3|9227|9225.2|5567
1643702400000|2022-02-01 08:00:00|9232.4|9230|9237.9|9236.4|9244.5|9242.5|9230.3|9227.9|6388
1643706000000|2022-02-01 09:00:00|9238.2|9236.7|9229.6|9227.2|9238.7|9236.8|9225|9223.5|6652
1643709600000|2022-02-01 10:00:00|9229.7|9227.3|9226.4|9224|9234.8|9233|9222.4|9220.6|5428
1643713200000|2022-02-01 11:00:00|9226.3|9223.9|9209.7|9208.2|9228.1|9226|9205|9203.1|5385
1643716800000|2022-02-01 12:00:00|9209.6|9208.1|9214.6|9212.2|9215.7|9214.2|9205.7|9204.2|5420
1643720400000|2022-02-01 13:00:00|9214.3|9211.9|9217.1|9215.6|9223.3|9221.4|9212.3|9210.4|5656
1643724000000|2022-02-01 14:00:00|9217.4|9215.9|9221.1|9218.2|9225|9223.5|9212.2|9210.6|7044
1643727600000|2022-02-01 15:00:00|9220.6|9217.7|9230.5|9229|9236.3|9234.3|9219.4|9216.7|11265
1643731200000|2022-02-01 16:00:00|9230.4|9228.9|9231.9|9230.4|9238|9236.1|9225.2|9223.3|8137
1643734800000|2022-02-01 17:00:00|9232|9230.5|9220.9|9219.4|9232.7|9231|9220.6|9218.3|5816
1643738400000|2022-02-01 18:00:00|9220.8|9219.3|9219.6|9218.1|9221.5|9220|9212.7|9210.8|4688
1643742000000|2022-02-01 19:00:00|9219.7|9218.2|9219|9217.5|9223.6|9222.1|9214.5|9212.7|4358
1643745600000|2022-02-01 20:00:00|9219.1|9217.6|9212.5|9210.1|9222.2|9220.2|9210.9|9209|5429
1643749200000|2022-02-01 21:00:00|9212.6|9210.2|9213.8|9208.8|9216.7|9212.8|9209.9|9207.8|1981
1643752800000|2022-02-01 22:00:00|9213.2|9208.2|9216.4|9211.4|9221.7|9216.7|9212|9207|2229
1643756400000|2022-02-01 23:00:00|9216.8|9211.8|9212.3|9209.9|9217|9213.1|9211.5|9207.8|2232
1643760000000|2022-02-02 00:00:00|9212.2|9209.8|9212.4|9210.9|9214.6|9212.6|9210.8|9208.4|2416
1643763600000|2022-02-02 01:00:00|9212.8|9210.4|9211.4|9209|9213.5|9211.2|9210.7|9208.3|1895
1643767200000|2022-02-02 02:00:00|9211.3|9208.9|9213.3|9210.9|9213.6|9211.6|9210.3|9208.2|1514
1643770800000|2022-02-02 03:00:00|9213.4|9211|9215.2|9213.7|9215.8|9214|9212.4|9210.5|1607
1643774400000|2022-02-02 04:00:00|9215.3|9213.8|9211.9|9210.4|9216|9214.1|9210.8|9208.5|1158
1643778000000|2022-02-02 05:00:00|9211.8|9210.3|9211.5|9209.1|9213.2|9211.2|9210.3|9208.1|1114
1643781600000|2022-02-02 06:00:00|9211.6|9209.2|9213|9210.6|9219.4|9217.5|9210.4|9208.2|2735
1643785200000|2022-02-02 07:00:00|9212.8|9210.4|9202.4|9200|9214.8|9212.4|9200.4|9198.3|4117
1643788800000|2022-02-02 08:00:00|9201.8|9200.3|9208|9206.5|9208.8|9206.6|9192.8|9190.9|6421
1643792400000|2022-02-02 09:00:00|9207.9|9206.4|9200.8|9199.3|9223.4|9221.5|9200.4|9198.9|5084
1643796000000|2022-02-02 10:00:00|9200.7|9199.2|9193.2|9191.7|9203.7|9201.8|9190.2|9187.8|6135
1643799600000|2022-02-02 11:00:00|9192.9|9191.4|9196.2|9193.8|9198.2|9196.5|9189|9187.2|5131
1643803200000|2022-02-02 12:00:00|9196.4|9194|9183.5|9182|9196.4|9194.6|9182|9180.1|6212
1643806800000|2022-02-02 13:00:00|9183.4|9181.9|9200.1|9198.6|9200.7|9198.7|9180.9|9176.7|8157
1643810400000|2022-02-02 14:00:00|9199.9|9198.4|9194.4|9192.9|9203.4|9201.8|9189.6|9187.8|8364
1643814000000|2022-02-02 15:00:00|9194.3|9192.8|9194|9192.5|9200.1|9198.6|9182.8|9181.1|7966
1643817600000|2022-02-02 16:00:00|9194.1|9192.6|9187.9|9186.4|9197.2|9195.7|9186.3|9184.3|6071
1643821200000|2022-02-02 17:00:00|9188|9186.5|9181.3|9179.8|9189.2|9187.1|9179.9|9178|4634
1643824800000|2022-02-02 18:00:00|9181.4|9179.9|9186.7|9185.2|9188.8|9187.1|9179.9|9178.4|3428
1643828400000|2022-02-02 19:00:00|9186.6|9185.1|9187.3|9185.8|9190.1|9188.3|9184.4|9182.8|4131
1643832000000|2022-02-02 20:00:00|9187.1|9185.6|9192.3|9189.9|9192.6|9190.7|9183.6|9181.6|4304
1643835600000|2022-02-02 21:00:00|9191.8|9190.3|9190.1|9185.1|9193.1|9191.1|9189.6|9184.6|2208
1643839200000|2022-02-02 22:00:00|9189.6|9184.6|9190.4|9185.4|9196.8|9191.8|9181.9|9176.9|2786
1643842800000|2022-02-02 23:00:00|9190.7|9185.7|9192.1|9189.7|9195.4|9191.6|9185.1|9180.1|2476
1643846400000|2022-02-03 00:00:00|9192.4|9190|9197.1|9195.6|9198.3|9196.4|9189.3|9187.2|2393
1643850000000|2022-02-03 01:00:00|9197.6|9195.2|9194.5|9192.1|9199.6|9197.6|9193.5|9191.5|2471
1643853600000|2022-02-03 02:00:00|9194|9192.5|9195.9|9193.5|9196.5|9194.6|9191.1|9188.8|1969
1643857200000|2022-02-03 03:00:00|9195.8|9193.4|9193|9190.6|9196.6|9194.3|9189.6|9187.2|1966
1643860800000|2022-02-03 04:00:00|9192.9|9190.5|9198.9|9196.5|9199.9|9198|9192.1|9190.2|1761
1643864400000|2022-02-03 05:00:00|9198.8|9196.4|9197.1|9194.7|9199.4|9197.5|9196|9194.1|2014
1643868000000|2022-02-03 06:00:00|9197.2|9194.8|9204.3|9202.8|9207.8|9205.8|9196.2|9194|3346
1643871600000|2022-02-03 07:00:00|9204.2|9202.7|9206|9203.6|9209.8|9207.9|9201.4|9199.4|4708
1643875200000|2022-02-03 08:00:00|9205.9|9203.5|9216.1|9214.6|9222|9220.5|9204.9|9203|6636
1643878800000|2022-02-03 09:00:00|9216|9214.5|9224.6|9223.1|9226|9224.1|9213.8|9212.3|4662
1643882400000|2022-02-03 10:00:00|9224.5|9223|9223.9|9222.4|9230|9228.4|9220.6|9218.5|4990
1643886000000|2022-02-03 11:00:00|9223.7|9222.2|9227|9224.6|9229.1|9227.3|9221.9|9220|4365
1643889600000|2022-02-03 12:00:00|9226.4|9224.9|9221.5|9219.1|9237.1|9234.7|9215.5|9213.1|10130
1643893200000|2022-02-03 13:00:00|9221.2|9219.7|9197.9|9196.4|9230.4|9228.4|9192.7|9190.9|13163
1643896800000|2022-02-03 14:00:00|9197.7|9196.2|9193.4|9190.3|9201.4|9199.6|9181.6|9179.1|15042
1643900400000|2022-02-03 15:00:00|9193.9|9189.5|9189.3|9187.8|9194.9|9193.1|9179.9|9178.2|12256
1643904000000|2022-02-03 16:00:00|9189.2|9187.7|9212.9|9211.4|9215.2|9213.4|9177.8|9175.7|10329
1643907600000|2022-02-03 17:00:00|9212.7|9211.2|9195.3|9193.8|9219.3|9217.4|9194.4|9192.7|8654
1643911200000|2022-02-03 18:00:00|9195.7|9193.3|9199.4|9197.9|9203.8|9202|9193.1|9191.3|5825
1643914800000|2022-02-03 19:00:00|9199.3|9197.8|9205.7|9204.2|9208.4|9206.7|9195.8|9193.9|5007
1643918400000|2022-02-03 20:00:00|9205.6|9204.1|9215|9212.6|9217|9215|9202|9200.1|4430
1643922000000|2022-02-03 21:00:00|9215.2|9212.8|9200.5|9195.5|9216.8|9214.4|9200.4|9195.4|2532
1643925600000|2022-02-03 22:00:00|9201.4|9196.4|9205.4|9200.4|9209.6|9204.6|9199.7|9194.7|2285
1643929200000|2022-02-03 23:00:00|9205.6|9200.6|9205.3|9202.9|9206.1|9204|9202.6|9197.7|1772
1643932800000|2022-02-04 00:00:00|9205.4|9203|9203.6|9201.2|9209|9207|9203.1|9201|2767
1643936400000|2022-02-04 01:00:00|9203.7|9201.3|9196.8|9194.4|9204.6|9202.5|9196.3|9194.2|3128
1643940000000|2022-02-04 02:00:00|9196.9|9194.5|9195.6|9193.2|9200.2|9198|9194.6|9192.5|3095
1643943600000|2022-02-04 03:00:00|9195.7|9193.3|9200.4|9198|9203.2|9201.2|9194.1|9191.7|3005
1643947200000|2022-02-04 04:00:00|9200.5|9198.1|9198.6|9196.2|9202.8|9200.7|9196|9194.1|2342
1643950800000|2022-02-04 05:00:00|9198.5|9196.1|9204|9201.6|9204.1|9201.7|9197.4|9195.5|3272
1643954400000|2022-02-04 06:00:00|9203.9|9201.5|9208|9205.6|9215.2|9213.3|9202.2|9199.8|3350
1643958000000|2022-02-04 07:00:00|9207.7|9205.3|9205.6|9203.2|9212.5|9210.8|9198.9|9196.9|7671
1643961600000|2022-02-04 08:00:00|9205.7|9203.3|9221.6|9219.2|9222|9220|9203.6|9201.2|8677
1643965200000|2022-02-04 09:00:00|9221.7|9219.3|9213.1|9211.6|9228.1|9226.4|9209.1|9207.1|7236
1643968800000|2022-02-04 10:00:00|9213.2|9211.7|9231.9|9229.5|9233.1|9231.2|9212.4|9210.4|7580
1643972400000|2022-02-04 11:00:00|9231.6|9229.2|9230|9228.5|9233.4|9231.4|9221.6|9219.7|7173
1643976000000|2022-02-04 12:00:00|9229.9|9228.4|9224.7|9222.3|9234.9|9233.4|9220.8|9218.8|6236
1643979600000|2022-02-04 13:00:00|9224.4|9222|9246.6|9245.1|9257.7|9255.3|9215.8|9214.2|12226
1643983200000|2022-02-04 14:00:00|9246.4|9244.2|9246.6|9244.2|9253.5|9252|9234.1|9232|10928
1643986800000|2022-02-04 15:00:00|9246.5|9244.1|9253|9251.5|9260.5|9258.1|9234.9|9233.4|10364
1643990400000|2022-02-04 16:00:00|9253.1|9251.6|9250.1|9248.6|9256.5|9254.8|9246.2|9244.4|7212
1643994000000|2022-02-04 17:00:00|9250|9248.5|9251|9249.5|9251.1|9249.6|9240.5|9238.7|4740
1643997600000|2022-02-04 18:00:00|9251.1|9249.6|9254.5|9253|9256.2|9254.4|9246.7|9245.2|3555
1644001200000|2022-02-04 19:00:00|9254.6|9253.1|9256|9254.5|9258.5|9256.8|9252.2|9250.1|4078
1644004800000|2022-02-04 20:00:00|9255.8|9254.3|9250.7|9249.2|9256.5|9254.4|9248.6|9246.9|3767
1644008400000|2022-02-04 21:00:00|9250.6|9249.1|9258|9253.3|9259.8|9256.2|9249.9|9247.5|1788
1644181200000|2022-02-06 21:00:00|9253.8|9242.8|9262.1|9251.1|9263.5|9252.5|9252.1|9241.1|395
1644184800000|2022-02-06 22:00:00|9256.2|9245.2|9259|9254|9262|9257|9250.6|9243.6|2560
1644188400000|2022-02-06 23:00:00|9259.9|9254.9|9253|9250.6|9261.3|9256.3|9252.5|9250.5|2851
1644192000000|2022-02-07 00:00:00|9252.9|9250.5|9251.1|9248.7|9255.3|9253.4|9247.3|9245|2631
1644195600000|2022-02-07 01:00:00|9251|9248.6|9259|9256.6|9259.1|9256.8|9249.7|9247.4|3358
1644199200000|2022-02-07 02:00:00|9258.9|9256.5|9260.8|9258.4|9263.2|9261.3|9257.7|9255.8|2679
1644202800000|2022-02-07 03:00:00|9260.4|9258.9|9255.1|9253.6|9262.7|9260.7|9254.9|9252.8|2731
1644206400000|2022-02-07 04:00:00|9255|9253.5|9254.9|9252.5|9256.1|9254.1|9252|9250.1|1839
1644210000000|2022-02-07 05:00:00|9254.8|9252.4|9255.1|9252.7|9258.5|9256.7|9251.7|9249.6|2410
1644213600000|2022-02-07 06:00:00|9255.2|9252.8|9254.3|9251.9|9255.4|9253.4|9250.3|9248.6|2857
1644217200000|2022-02-07 07:00:00|9254.2|9251.8|9244.3|9242.8|9255.6|9253.5|9242.4|9240.5|5324
1644220800000|2022-02-07 08:00:00|9244|9242.5|9253|9250.6|9258.4|9256.4|9240.5|9238.1|8131
1644224400000|2022-02-07 09:00:00|9252.9|9250.5|9249.7|9248.2|9257.6|9256.1|9248.4|9246.5|6621
1644228000000|2022-02-07 10:00:00|9249.6|9248.1|9246.2|9243.8|9252.1|9250.6|9239.6|9237.6|6024
1644231600000|2022-02-07 11:00:00|9246.3|9243.9|9235.1|9233.6|9246.3|9244.2|9234|9232.1|5855
1644235200000|2022-02-07 12:00:00|9235.2|9233.7|9232.5|9230.1|9241.2|9239.4|9230.4|9228.4|6430
1644238800000|2022-02-07 13:00:00|9232.2|9230.7|9237.6|9235.2|9245.6|9243.8|9229.1|9227.1|7295
1644242400000|2022-02-07 14:00:00|9237.5|9235.1|9234.6|9232.2|9250.5|9248.5|9232.8|9230.4|9523
1644246000000|2022-02-07 15:00:00|9234.5|9232.1|9231.6|9230.1|9235.9|9234|9222.5|9220.4|8794
1644249600000|2022-02-07 16:00:00|9231.5|9230|9243.2|9241.7|9245.2|9243.3|9227.5|9225.5|7510
1644253200000|2022-02-07 17:00:00|9243.1|9241.6|9247.9|9246.4|9250.6|9249.1|9242.6|9241.1|4416
1644256800000|2022-02-07 18:00:00|9248|9246.5|9243.2|9241.7|9248.4|9246.6|9242.8|9241.2|2745
1644260400000|2022-02-07 19:00:00|9243.1|9241.6|9234.4|9232.9|9245.1|9243.6|9233.5|9231.6|3379
1644264000000|2022-02-07 20:00:00|9234.5|9233|9236.8|9234.4|9236.9|9234.9|9231.6|9229.6|3360
1644267600000|2022-02-07 21:00:00|9236.9|9234.5|9239.9|9234.9|9240.3|9236.8|9234.1|9232.1|1374
1644271200000|2022-02-07 22:00:00|9239.1|9234.1|9240.5|9235.5|9243.6|9238.6|9231.9|9226.9|3513
1644274800000|2022-02-07 23:00:00|9240.8|9235.8|9232.1|9229.7|9242.7|9237.7|9231.4|9229.4|2689
1644278400000|2022-02-08 00:00:00|9232|9229.6|9235.7|9233.3|9236.6|9234.7|9231.5|9229.5|2365
1644282000000|2022-02-08 01:00:00|9235.6|9233.2|9240.6|9238.2|9241.1|9239.1|9234.1|9232|2822
1644285600000|2022-02-08 02:00:00|9240.7|9238.3|9246|9244.5|9246.9|9244.9|9239.7|9237.8|2790
1644289200000|2022-02-08 03:00:00|9246.4|9244|9243|9240.6|9246.9|9244.5|9240.2|9238.2|2056
1644292800000|2022-02-08 04:00:00|9242.9|9240.5|9248.6|9246.2|9250|9248.1|9242.5|9240.4|2268
1644296400000|2022-02-08 05:00:00|9248.5|9246.1|9255.2|9252.8|9255.6|9253.4|9247.6|9245.7|2876
1644300000000|2022-02-08 06:00:00|9255.1|9252.7|9251|9248.6|9256.5|9254.6|9247.9|9245.8|3341
1644303600000|2022-02-08 07:00:00|9250.7|9248.3|9256.7|9254.3|9264.2|9262.2|9249.2|9247.2|6807
1644307200000|2022-02-08 08:00:00|9256.2|9254.7|9237.4|9235|9256.9|9255|9236.1|9234.1|7855
1644310800000|2022-02-08 09:00:00|9237|9235.5|9237.8|9235.4|9243.2|9241.3|9233.7|9231.4|5974
1644314400000|2022-02-08 10:00:00|9237.5|9236|9228.7|9225.8|9240.2|9238.3|9228.3|9225.8|5193
1644318000000|2022-02-08 11:00:00|9228.6|9226.2|9231.1|9229.6|9236.2|9234.1|9226.6|9224.6|5621
1644321600000|2022-02-08 12:00:00|9231|9229.5|9236|9233.6|9237.7|9236.1|9228.2|9226.3|4869
1644325200000|2022-02-08 13:00:00|9236.1|9233.7|9239.2|9237.7|9248.4|9246.6|9235.9|9233.7|6855
1644328800000|2022-02-08 14:00:00|9239.7|9238.2|9250.4|9248.9|9252.8|9251.3|9238|9236.1|7107
1644332400000|2022-02-08 15:00:00|9250.3|9248.8|9248.5|9247|9252.7|9250.7|9240.3|9238.5|6310
1644336000000|2022-02-08 16:00:00|9248.3|9246.8|9247|9245.5|9251.4|9249.4|9244.7|9243|4123
1644339600000|2022-02-08 17:00:00|9246.6|9245.1|9248.9|9246.5|9249.7|9247.8|9241.7|9240|3377
1644343200000|2022-02-08 18:00:00|9249|9246.6|9246|9244.5|9255.5|9254|9244.1|9242.6|3423
1644346800000|2022-02-08 19:00:00|9246.1|9244.6|9255.3|9253.8|9257.3|9255.8|9244.8|9243.1|3102
1644350400000|2022-02-08 20:00:00|9255.4|9253.9|9250.8|9248.4|9256.4|9254.7|9249.5|9247.5|3171
1644354000000|2022-02-08 21:00:00|9250.7|9248.3|9249.9|9244.9|9254.3|9252.2|9249.6|9244.9|1554
1644357600000|2022-02-08 22:00:00|9251.5|9246.5|9251|9246|9254.3|9249.3|9248.7|9243.7|2411
1644361200000|2022-02-08 23:00:00|9252.3|9247.3|9252.4|9250|9257.6|9253.3|9250.8|9245.8|1968
1644364800000|2022-02-09 00:00:00|9252.2|9249.8|9255.6|9253.2|9255.7|9253.7|9249.2|9247.3|1591
1644368400000|2022-02-09 01:00:00|9255.5|9253.1|9248.5|9246.1|9255.9|9253.8|9248|9245.9|2447
1644372000000|2022-02-09 02:00:00|9248.4|9246|9242.4|9240.9|9248.5|9246.1|9242.3|9240.3|2423
1644375600000|2022-02-09 03:00:00|9242.6|9241.1|9244.2|9241.8|9245.9|9243.7|9240.6|9238.7|2110
1644379200000|2022-02-09 04:00:00|9244.3|9241.9|9247.3|9245.8|9248.6|9246.7|9243.2|9241.1|1501
1644382800000|2022-02-09 05:00:00|9247.4|9245.9|9250.7|9248.3|9251|9249.1|9245.1|9243|1557
1644386400000|2022-02-09 06:00:00|9250.6|9248.2|9249.8|9247.4|9253.4|9251.3|9247.4|9245.3|2174
1644390000000|2022-02-09 07:00:00|9249.7|9247.3|9243.2|9241.7|9252.2|9250.3|9243.1|9241.3|4298
1644393600000|2022-02-09 08:00:00|9243.1|9241.6|9237.2|9235.7|9246.2|9244.3|9231.9|9229.9|5880
1644397200000|2022-02-09 09:00:00|9237.1|9235.6|9237.3|9234.9|9242.3|9240.3|9231.5|9229.3|4641
1644400800000|2022-02-09 10:00:00|9236.9|9235.4|9231.8|9230.3|9241|9238.9|9230.5|9228.4|5595
1644404400000|2022-02-09 11:00:00|9231.7|9230.2|9237.1|9234.7|9239.6|9237.6|9228.6|9226.6|4121
1644408000000|2022-02-09 12:00:00|9237|9234.6|9229.5|9228|9237.2|9235.3|9227.1|9225.1|4159
1644411600000|2022-02-09 13:00:00|9229.6|9228.1|9227|9225.5|9235|9233.5|9222.7|9220.8|4891
1644415200000|2022-02-09 14:00:00|9227.1|9225.6|9230.8|9228.4|9235.1|9233.3|9224.6|9222.4|6650
1644418800000|2022-02-09 15:00:00|9230.9|9228.5|9239.6|9238.1|9240.6|9238.7|9227.9|9226.4|5598
1644422400000|2022-02-09 16:00:00|9239.5|9238|9234.9|9232.5|9239.6|9238.1|9227.2|9225.6|4674
1644426000000|2022-02-09 17:00:00|9234.4|9232.9|9235|9232.6|9239.7|9237.6|9227.3|9225.4|5641
1644429600000|2022-02-09 18:00:00|9234.5|9233|9238.1|9236.6|9241.7|9240|9231.2|9228.8|3537
1644433200000|2022-02-09 19:00:00|9238|9236.5|9238.1|9236.6|9240.5|9238.8|9235.6|9233.9|2339
1644436800000|2022-02-09 20:00:00|9238|9236.5|9241.9|9240.4|9248.2|9246.2|9238|9236.1|3414
1644440400000|2022-02-09 21:00:00|9242.1|9239.7|9246.8|9241.8|9247.2|9244.8|9241.4|9239.4|1644
1644444000000|2022-02-09 22:00:00|9246.3|9241.3|9245.5|9240.5|9248.8|9243.8|9242.6|9237.6|1447
1644447600000|2022-02-09 23:00:00|9245.7|9240.7|9244.1|9241.7|9246|9243.1|9242.6|9238.4|1588
1644451200000|2022-02-10 00:00:00|9244.2|9241.8|9246.8|9245.3|9249|9246.9|9243.4|9241.1|2158
1644454800000|2022-02-10 01:00:00|9246.7|9245.2|9242.7|9241.2|9247.5|9245.6|9242.5|9240.5|1988
1644458400000|2022-02-10 02:00:00|9242.8|9241.3|9238.6|9237.1|9248.3|9246.3|9237.4|9235.6|1973
1644462000000|2022-02-10 03:00:00|9238.7|9237.2|9238.8|9237.3|9241.5|9239.5|9237.4|9235.4|1422
1644465600000|2022-02-10 04:00:00|9239|9237.5|9243.5|9242|9244.5|9242.4|9237.6|9235.9|1509
1644469200000|2022-02-10 05:00:00|9243.4|9241.9|9245.8|9243.4|9246.5|9244.6|9242.2|9240.3|1156
1644472800000|2022-02-10 06:00:00|9245.7|9243.3|9242.3|9239.9|9246.4|9244.4|9241|9238.9|2348
1644476400000|2022-02-10 07:00:00|9241.8|9240.3|9236.4|9234.9|9243.1|9241.2|9236.3|9234.5|3262
1644480000000|2022-02-10 08:00:00|9236.5|9235|9233.4|9231.9|9243.9|9242|9231.7|9229.3|5852
1644483600000|2022-02-10 09:00:00|9233.5|9232|9236|9234.5|9241.4|9239.4|9231.6|9229.5|6036
1644487200000|2022-02-10 10:00:00|9235.9|9234.4|9240|9238.5|9244.1|9241.8|9232.7|9230.6|4174
1644490800000|2022-02-10 11:00:00|9239.8|9238.3|9249.5|9248|9254.2|9252.2|9238.2|9236.2|3754
1644494400000|2022-02-10 12:00:00|9249.8|9248.3|9243.4|9241.9|9250.3|9248.8|9242.3|9240.8|4268
1644498000000|2022-02-10 13:00:00|9243.5|9242|9275.9|9273.5|9290.8|9288.4|9238.9|9237.4|10720
1644501600000|2022-02-10 14:00:00|9276.9|9274.5|9273.2|9271.7|9298.3|9296.1|9272.3|9270|12014
1644505200000|2022-02-10 15:00:00|9273|9271.5|9242.9|9241.4|9273.1|9271.6|9234|9231.7|12032
1644508800000|2022-02-10 16:00:00|9243|9241.5|9228.9|9227.4|9244.3|9242.4|9227.8|9225.7|8988
1644512400000|2022-02-10 17:00:00|9229.4|9227|9243.5|9242|9256.1|9253.2|9229|9226.9|9170
1644516000000|2022-02-10 18:00:00|9243.6|9242.1|9243.9|9242.4|9247.8|9245.6|9237.7|9235.3|9985
1644519600000|2022-02-10 19:00:00|9243.8|9242.3|9257.7|9256.2|9259|9256.9|9243.2|9241.2|7156
1644523200000|2022-02-10 20:00:00|9257.8|9256.3|9268.1|9266.6|9269.6|9267.6|9257.1|9254.7|6649
1644526800000|2022-02-10 21:00:00|9268.6|9266.2|9254.4|9251.6|9274.6|9272.4|9253.4|9249.9|3951
1644530400000|2022-02-10 22:00:00|9254.8|9249.8|9255.6|9250.6|9258.1|9253.1|9251.7|9246.7|2349
1644534000000|2022-02-10 23:00:00|9255.5|9250.5|9259.9|9257.5|9262.2|9259.7|9253|9249|3791
1644537600000|2022-02-11 00:00:00|9260|9257.6|9265.1|9263.6|9271.9|9269.5|9259.2|9256.8|3542
1644541200000|2022-02-11 01:00:00|9265.2|9263.7|9261.9|9260.4|9268.2|9266.4|9259.4|9257.6|2784
1644544800000|2022-02-11 02:00:00|9262|9260.5|9264.2|9261.8|9266.8|9264.6|9259.7|9257.3|2644
1644548400000|2022-02-11 03:00:00|9264.3|9261.9|9272.8|9270.4|9273|9271.2|9263.9|9261.6|1569
1644552000000|2022-02-11 04:00:00|9272.9|9270.5|9276.3|9273.9|9280.9|9278.5|9272|9270.1|2747
1644555600000|2022-02-11 05:00:00|9276.2|9273.8|9273.5|9271.1|9277.9|9275.8|9270.8|9268.7|1635
1644559200000|2022-02-11 06:00:00|9273.6|9271.2|9283.8|9281.4|9287.6|9285.3|9273.3|9270.9|2264
1644562800000|2022-02-11 07:00:00|9284|9281.6|9276|9274.5|9288.5|9286.3|9272.2|9270.6|6192
1644566400000|2022-02-11 08:00:00|9276.1|9274.6|9274.8|9272.4|9286.4|9284.5|9268.7|9266.4|8429
1644570000000|2022-02-11 09:00:00|9274.5|9273|9277.6|9276.1|9282.7|9280.9|9272.9|9271|6089
1644573600000|2022-02-11 10:00:00|9277.9|9276.4|9268.5|9267|9283.3|9281.4|9266.7|9264.8|4537
1644577200000|2022-02-11 11:00:00|9268.4|9266.9|9273.5|9272|9275.4|9273.5|9267.5|9266|4046
1644580800000|2022-02-11 12:00:00|9273.4|9271.9|9258.2|9256.7|9275.6|9274|9257|9255.4|6206
1644584400000|2022-02-11 13:00:00|9258.3|9256.8|9270.2|9267.8|9271.5|9269.4|9247.1|9244.9|7932
1644588000000|2022-02-11 14:00:00|9270.4|9268|9267.2|9264.8|9272.5|9270.6|9259.7|9257.8|8788
1644591600000|2022-02-11 15:00:00|9267|9264.6|9258.3|9255.9|9268.4|9266|9251.2|9249.7|9544
1644595200000|2022-02-11 16:00:00|9258.2|9255.8|9255.6|9254.1|9263.8|9261.8|9251.3|9249.3|6408
1644598800000|2022-02-11 17:00:00|9256.2|9253.8|9258.8|9256.4|9263.8|9261.8|9252.9|9250.9|5359
1644602400000|2022-02-11 18:00:00|9258.5|9257|9257|9254.6|9277.4|9275|9250.9|9248.5|10287
1644606000000|2022-02-11 19:00:00|9256.9|9254.5|9255.2|9252.8|9259.7|9257.3|9243|9240.6|16473
1644609600000|2022-02-11 20:00:00|9254.3|9252.1|9249.2|9246.8|9255.9|9253.5|9238.3|9235.9|10366
1644613200000|2022-02-11 21:00:00|9249.8|9247.4|9254.4|9249.4|9261.9|9256.9|9241.4|9239|3436
1644786000000|2022-02-13 21:00:00|9252.8|9246.8|9256.6|9250.6|9265.4|9259.4|9247.5|9241.5|224
1644789600000|2022-02-13 22:00:00|9256.9|9250.9|9254.8|9249.8|9259|9254|9247.7|9242.7|588
1644793200000|2022-02-13 23:00:00|9254.7|9249.7|9249|9246.6|9256.8|9251.8|9246|9243|3772
1644796800000|2022-02-14 00:00:00|9249.1|9246.7|9249.5|9247.1|9253.2|9251.3|9246.4|9244.6|4562
1644800400000|2022-02-14 01:00:00|9249.6|9247.2|9248.9|9247.4|9253.5|9251.5|9247.8|9246|4214
1644804000000|2022-02-14 02:00:00|9249|9247.5|9255.4|9253.9|9258.5|9256.7|9248.9|9247.4|3167
1644807600000|2022-02-14 03:00:00|9255.8|9253.4|9252.5|9250.1|9257.6|9255.8|9251.2|9249.7|3267
1644811200000|2022-02-14 04:00:00|9252.6|9250.2|9262.9|9261.4|9263.8|9261.9|9250.5|9248.7|3294
1644814800000|2022-02-14 05:00:00|9263|9261.5|9254.7|9252.3|9264.6|9263|9253.4|9251.8|2400
1644818400000|2022-02-14 06:00:00|9254.8|9252.4|9252|9249.6|9257.4|9255.6|9250.7|9249|3129
1644822000000|2022-02-14 07:00:00|9252.1|9249.7|9251.5|9249.1|9259.2|9257.4|9249.1|9247|6171
1644825600000|2022-02-14 08:00:00|9251.6|9249.2|9244.1|9242.6|9261.4|9259.8|9243.4|9241.9|9770
1644829200000|2022-02-14 09:00:00|9244|9242.5|9243.6|9241.2|9250.8|9248.8|9238.4|9236.6|6441
1644832800000|2022-02-14 10:00:00|9243.8|9241.4|9245.6|9244.1|9251.6|9250.1|9240.9|9239.4|5315
1644836400000|2022-02-14 11:00:00|9245.5|9244|9247.3|9245.8|9256.1|9254.4|9244.3|9242.8|4977
1644840000000|2022-02-14 12:00:00|9247.2|9245.7|9251.7|9250.2|9253.8|9252|9239.6|9237.2|8648
1644843600000|2022-02-14 13:00:00|9251.8|9250.3|9257.1|9255.6|9266.3|9264.3|9248.4|9246.9|9858
1644847200000|2022-02-14 14:00:00|9257.2|9255.7|9262|9260.5|9263.8|9262.3|9247.4|9245.6|7867
1644850800000|2022-02-14 15:00:00|9262.1|9260.6|9262.5|9261|9273.5|9271.6|9258.7|9257.2|8656
1644854400000|2022-02-14 16:00:00|9262.4|9260.9|9266.6|9265.1|9269.1|9267.6|9259.5|9258|7274
1644858000000|2022-02-14 17:00:00|9267.1|9264.7|9255.9|9254.4|9269.4|9267.4|9253.5|9251.6|3915
1644861600000|2022-02-14 18:00:00|9255.8|9254.3|9254.2|9252.7|9257.6|9255.7|9252.4|9250.6|5356
1644865200000|2022-02-14 19:00:00|9254.3|9252.8|9258.1|9256.6|9258.1|9256.6|9249.1|9247.4|8068
1644868800000|2022-02-14 20:00:00|9258|9256.5|9258.8|9257.3|9260.9|9259.4|9254.7|9253.1|5083
1644872400000|2022-02-14 21:00:00|9258.7|9257.2|9247.3|9242.3|9259.3|9257.3|9245.7|9242.3|2435
1644876000000|2022-02-14 22:00:00|9246.7|9242.9|9248|9243|9254.3|9249.3|9244.7|9239.7|2125
1644879600000|2022-02-14 23:00:00|9248.1|9243.1|9246.9|9244.5|9249.5|9245.8|9246.4|9242.5|1663
1644883200000|2022-02-15 00:00:00|9246.8|9244.4|9238.4|9236|9247|9244.6|9237.1|9235.2|2651
1644886800000|2022-02-15 01:00:00|9238.3|9235.9|9238.4|9236|9240|9237.6|9236.1|9234.1|3012
1644890400000|2022-02-15 02:00:00|9238.6|9236.2|9241|9238.6|9241.2|9239.1|9236.6|9234.6|2637
1644894000000|2022-02-15 03:00:00|9241.1|9238.7|9243.5|9242|9244.3|9242.2|9238.9|9236.6|2210
1644897600000|2022-02-15 04:00:00|9244|9241.6|9240|9238.5|9244.4|9242.5|9239.4|9237.4|2148
1644901200000|2022-02-15 05:00:00|9240.1|9238.6|9240.6|9238.2|9242.3|9240.2|9237.3|9235.3|2572
1644904800000|2022-02-15 06:00:00|9240.5|9238.1|9240.9|9238.5|9246.1|9243.8|9238.8|9236.6|3015
1644908400000|2022-02-15 07:00:00|9241|9238.6|9247.9|9246.4|9248.7|9246.8|9236.1|9234.2|3838
1644912000000|2022-02-15 08:00:00|9247.8|9246.3|9235|9232.6|9249.9|9248|9234.7|9232.3|9815
1644915600000|2022-02-15 09:00:00|9234.9|9232.5|9253.5|9251.1|9270.8|9268.6|9234.9|9232.5|7078
1644919200000|2022-02-15 10:00:00|9253.6|9251.2|9247.7|9246.2|9256.4|9254.2|9246.8|9244.9|6790
1644922800000|2022-02-15 11:00:00|9247.6|9246.1|9245|9242.6|9253.7|9251.3|9242.3|9240.5|6098
1644926400000|2022-02-15 12:00:00|9244.8|9242.4|9243|9241.5|9250.7|9248.9|9240.3|9238.8|6548
1644930000000|2022-02-15 13:00:00|9242.9|9241.4|9234.1|9231.7|9249.2|9245.2|9228.1|9226.1|7931
1644933600000|2022-02-15 14:00:00|9234.2|9231.8|9273.3|9271.8|9275|9273.5|9227.5|9226|9301
1644937200000|2022-02-15 15:00:00|9273.2|9270.8|9267|9265.5|9274.1|9272.2|9254.1|9252.2|7778
1644940800000|2022-02-15 16:00:00|9267.1|9265.6|9259.4|9257.9|9268.4|9266.9|9258.4|9256.4|5853
1644944400000|2022-02-15 17:00:00|9259.5|9258|9263.4|9261|9268.1|9265.9|9258.4|9256.3|4527
1644948000000|2022-02-15 18:00:00|9263.6|9261.2|9258.2|9256.7|9263.7|9261.7|9255.6|9254.1|3011
1644951600000|2022-02-15 19:00:00|9258.3|9256.8|9256.5|9255|9260.6|9259.1|9253.3|9251.5|3766
1644955200000|2022-02-15 20:00:00|9256.4|9254.9|9256.1|9253.7|9259.1|9257.3|9252.3|9250.2|4522
1644958800000|2022-02-15 21:00:00|9256.2|9253.8|9256.7|9251.7|9258.6|9256.7|9252.7|9250.5|1709
1644962400000|2022-02-15 22:00:00|9257|9252|9255.2|9250.2|9258.7|9253.7|9253.8|9248.8|1937
1644966000000|2022-02-15 23:00:00|9256.1|9251.1|9256|9254.5|9257.9|9254.7|9254.7|9250.6|1803
1644969600000|2022-02-16 00:00:00|9256.7|9254.3|9258.4|9256|9260.2|9257.8|9253.6|9251.5|1637
1644973200000|2022-02-16 01:00:00|9258.5|9256.1|9255|9252.6|9261|9259|9253.5|9251.5|2418
1644976800000|2022-02-16 02:00:00|9254.9|9252.5|9255.6|9253.2|9256.1|9254.1|9252.6|9250.6|2010
1644980400000|2022-02-16 03:00:00|9255.8|9253.4|9255.3|9253.8|9257.7|9255.7|9254.1|9252.2|2021
1644984000000|2022-02-16 04:00:00|9255.8|9253.4|9256|9253.6|9256.3|9254.2|9253.8|9251.8|1622
1644987600000|2022-02-16 05:00:00|9256.1|9253.7|9254.3|9252.8|9256.6|9254.6|9252.7|9250.6|1470
1644991200000|2022-02-16 06:00:00|9254.4|9252.9|9250.6|9248.2|9256|9254.1|9250|9248|2368
1644994800000|2022-02-16 07:00:00|9250.5|9248.1|9249.5|9248|9254.9|9253|9247.8|9246.3|4459
1644998400000|2022-02-16 08:00:00|9249.4|9247.9|9252.5|9250.1|9262.2|9259.8|9247.2|9245.3|6702
1645002000000|2022-02-16 09:00:00|9252.6|9250.2|9244.7|9243.2|9257.7|9255.9|9242.7|9240.7|6144
1645005600000|2022-02-16 10:00:00|9244.8|9243.3|9249.4|9247|9252.8|9250.8|9243.9|9242|4793
1645009200000|2022-02-16 11:00:00|9249.5|9247.1|9247.9|9245.5|9252.6|9250.7|9245.4|9243.6|3917
1645012800000|2022-02-16 12:00:00|9247.3|9245.8|9257.1|9254.7|9259.7|9257.7|9246.2|9244.2|5157
1645016400000|2022-02-16 13:00:00|9257|9254.6|9239.3|9237.8|9258.3|9255.9|9236.3|9234.8|7838
1645020000000|2022-02-16 14:00:00|9239.4|9237.9|9231.3|9228.9|9243.4|9241.5|9230.3|9228.2|6919
1645023600000|2022-02-16 15:00:00|9231|9229.5|9228.3|9226.8|9238.2|9236.2|9228.2|9226.7|6202
1645027200000|2022-02-16 16:00:00|9228.4|9226.9|9220.8|9219.3|9234.9|9233.4|9219.9|9218.4|4481
1645030800000|2022-02-16 17:00:00|9220.9|9219.4|9219.7|9218.2|9222.2|9220.7|9216.1|9214.1|4969
1645034400000|2022-02-16 18:00:00|9219.8|9218.3|9222.5|9218.1|9224|9221.7|9219.1|9217.1|4585
1645038000000|2022-02-16 19:00:00|9221.6|9218.3|9210.3|9208.8|9225.4|9223|9207.4|9205.3|8267
1645041600000|2022-02-16 20:00:00|9210.1|9208.6|9216.9|9214.5|9217.4|9215.4|9209|9206.9|4982
1645045200000|2022-02-16 21:00:00|9217.1|9214.7|9228.8|9223.8|9228.8|9223.8|9216.5|9214.6|1815
1645048800000|2022-02-16 22:00:00|9229.5|9224.5|9222.5|9217.5|9229.9|9224.9|9219.3|9214.3|2247
1645052400000|2022-02-16 23:00:00|9222.4|9217.4|9220.4|9218|9225.5|9220.5|9216.2|9213.7|2284
1645056000000|2022-02-17 00:00:00|9220.5|9218.1|9219.7|9217.3|9221|9219|9212.1|9209.9|2911
1645059600000|2022-02-17 01:00:00|9219.6|9217.2|9213.4|9211.9|9222.8|9220.9|9213.3|9211.2|2067
1645063200000|2022-02-17 02:00:00|9213.3|9211.8|9219.9|9217.5|9220.3|9217.9|9212.8|9210.6|2257
1645066800000|2022-02-17 03:00:00|9220|9217.6|9226|9223.6|9230.4|9228|9215.8|9213.4|3842
1645070400000|2022-02-17 04:00:00|9226.2|9223.8|9222.1|9220.6|9230.3|9228|9216.1|9213.7|9086
1645074000000|2022-02-17 05:00:00|9222|9220.5|9214.8|9212.4|9222.5|9220.5|9213|9210.9|3828
1645077600000|2022-02-17 06:00:00|9214.6|9212.2|9224.5|9222.1|9226.1|9223.6|9213.2|9211|5687
1645081200000|2022-02-17 07:00:00|9224.7|9222.3|9222.2|9219.8|9230.5|9228.1|9218|9215|6077
1645084800000|2022-02-17 08:00:00|9222.1|9219.7|9220.7|9218.3|9224.3|9222.4|9214|9211.6|10666
1645088400000|2022-02-17 09:00:00|9220.4|9218.9|9214.9|9213.4|9227.9|9225.5|9209.8|9207.4|7912
1645092000000|2022-02-17 10:00:00|9214.7|9213.2|9210.6|9208.2|9222.8|9220.9|9210|9208.2|5188
1645095600000|2022-02-17 11:00:00|9210.7|9208.3|9208.9|9207.4|9212.4|9210.3|9204.8|9203|4750
1645099200000|2022-02-17 12:00:00|9209|9207.5|9207.1|9204.7|9212|9209.9|9205|9203.5|5361
1645102800000|2022-02-17 13:00:00|9207|9204.6|9202.2|9199.8|9213.3|9211.8|9196.2|9193.8|8651
1645106400000|2022-02-17 14:00:00|9202.3|9199.9|9203.1|9200.7|9212.4|9210|9199.4|9197.4|9873
1645110000000|2022-02-17 15:00:00|9203.2|9200.8|9201.6|9200.1|9213.4|9211.1|9189.1|9187.3|9081
1645113600000|2022-02-17 16:00:00|9201.5|9200|9203.5|9202|9206.3|9204.5|9196.1|9194|6171
1645117200000|2022-02-17 17:00:00|9203.4|9201.9|9205|9202.6|9206.4|9204.4|9194.9|9192.9|5476
1645120800000|2022-02-17 18:00:00|9204.5|9203|9201|9199.5|9206.6|9204.8|9199.3|9197.2|3927
1645124400000|2022-02-17 19:00:00|9201.2|9198.8|9201.4|9199|9204.4|9202|9200|9197.9|3793
1645128000000|2022-02-17 20:00:00|9201.5|9199.1|9203.1|9200.7|9207.1|9204.8|9201|9198.5|4313
1645131600000|2022-02-17 21:00:00|9203|9200.6|9205.3|9200.3|9206.2|9203.9|9201.5|9197.9|1529
1645135200000|2022-02-17 22:00:00|9204.5|9199.5|9205.5|9200.5|9210.4|9206.2|9198.9|9193.9|2395
1645138800000|2022-02-17 23:00:00|9205.6|9200.6|9199.5|9197.1|9206.4|9201.4|9195.3|9192.9|2268
1645142400000|2022-02-18 00:00:00|9199.8|9197.4|9204.1|9201.7|9206.1|9204.3|9198.4|9196.1|2547
1645146000000|2022-02-18 01:00:00|9204.2|9201.8|9211.8|9209.4|9214.3|9212|9204.1|9201.7|4593
1645149600000|2022-02-18 02:00:00|9212|9209.6|9214.6|9212.2|9216.3|9214.2|9207.6|9205.6|2788
1645153200000|2022-02-18 03:00:00|9214.5|9212.1|9211.8|9209.4|9216.1|9213.9|9211.2|9209.1|2278
1645156800000|2022-02-18 04:00:00|9211.6|9209.2|9214.3|9211.9|9215.7|9213.3|9210.7|9208.7|1642
1645160400000|2022-02-18 05:00:00|9214.2|9211.8|9213.9|9211.5|9215.8|9213.9|9211.9|9210|1718
1645164000000|2022-02-18 06:00:00|9214|9211.6|9213.6|9211.2|9217.4|9215.6|9212|9210|2561
1645167600000|2022-02-18 07:00:00|9213.8|9211.4|9209.9|9207.5|9214.2|9212.2|9204.4|9202.4|4058
1645171200000|2022-02-18 08:00:00|9210|9207.6|9210.2|9207.8|9219.6|9217.6|9205.6|9203.2|6827
1645174800000|2022-02-18 09:00:00|9209.7|9208.2|9206.4|9204.9|9212.4|9210.7|9204.6|9202.3|4276
1645178400000|2022-02-18 10:00:00|9206.3|9204.8|9211|9209.5|9212.8|9211.3|9205.1|9203.1|5097
1645182000000|2022-02-18 11:00:00|9211.4|9209.9|9208.2|9205.8|9219.6|9217.4|9206.6|9204.7|4244
1645185600000|2022-02-18 12:00:00|9208.1|9205.7|9204.1|9201.7|9208.7|9206.8|9197.7|9196.2|3922
1645189200000|2022-02-18 13:00:00|9203.7|9202.2|9206.6|9205.1|9207.7|9206.1|9197.1|9195.3|6721
1645192800000|2022-02-18 14:00:00|9206.5|9205|9201.6|9199.2|9215.5|9213.6|9201.2|9198.8|6789
1645196400000|2022-02-18 15:00:00|9201.5|9199.1|9206.5|9205|9209.8|9208.3|9192.8|9190.4|6550
1645200000000|2022-02-18 16:00:00|9206.4|9204.9|9211.7|9209.3|9218.9|9216.9|9206.2|9204.2|7030
1645203600000|2022-02-18 17:00:00|9211.8|9209.4|9212.1|9209.7|9216.1|9214.6|9207.7|9206.2|5429
1645207200000|2022-02-18 18:00:00|9212.2|9209.8|9210.7|9208.3|9212.9|9211|9208.1|9206.1|3409
1645210800000|2022-02-18 19:00:00|9210.8|9208.4|9211.8|9210.3|9212.1|9210.6|9207.8|9205.8|3156
1645214400000|2022-02-18 20:00:00|9211.9|9210.4|9214.5|9212.1|9216.8|9214.7|9211.2|9209.3|3694
1645218000000|2022-02-18 21:00:00|9214.6|9212.2|9217.9|9212.9|9224.8|9219.8|9211.7|9208.3|2040
1645390800000|2022-02-20 21:00:00|9219.1|9208.1|9217.5|9206.5|9220.8|9209.8|9211.1|9200.1|260
1645394400000|2022-02-20 22:00:00|9216.8|9205.8|9214.4|9209.4|9224.8|9219.8|9209.7|9202.5|2670
1645398000000|2022-02-20 23:00:00|9212.8|9207.8|9210.6|9208.2|9219.2|9214.2|9207.9|9205.3|3986
1645401600000|2022-02-21 00:00:00|9210.5|9208.1|9212.7|9210.3|9213.5|9211.1|9203.1|9201|2578
1645405200000|2022-02-21 01:00:00|9212.6|9210.2|9204.2|9202.7|9217.8|9215.5|9200.3|9197.9|3778
1645408800000|2022-02-21 02:00:00|9204.1|9202.6|9202.1|9200.6|9205|9203|9198.5|9196.6|2186
1645412400000|2022-02-21 03:00:00|9202|9200.5|9200.5|9199|9202.4|9200.8|9196.3|9193.9|1868
1645416000000|2022-02-21 04:00:00|9200.4|9198.9|9199.3|9197.8|9202.9|9200.9|9199.2|9197.1|1448
1645419600000|2022-02-21 05:00:00|9199.6|9198.1|9202.4|9200|9202.5|9200.5|9198.1|9196.1|1143
1645423200000|2022-02-21 06:00:00|9202.3|9199.9|9204.8|9202.4|9204.9|9202.9|9198.3|9196.4|1547
1645426800000|2022-02-21 07:00:00|9204.9|9202.5|9192.7|9190.3|9206.1|9204.1|9191.6|9189.7|2541
1645430400000|2022-02-21 08:00:00|9192.3|9190.8|9197.5|9195.1|9198.3|9195.9|9181.6|9179.6|5117
1645434000000|2022-02-21 09:00:00|9197.6|9195.2|9179.8|9177.4|9198.8|9196.7|9178.8|9177|4664
1645437600000|2022-02-21 10:00:00|9179.7|9177.3|9173.8|9171.4|9180.6|9178.7|9171.7|9169.7|3555
1645441200000|2022-02-21 11:00:00|9173.7|9171.3|9168.4|9166|9175.6|9173.6|9163.3|9161.3|3686
1645444800000|2022-02-21 12:00:00|9168.5|9166.1|9165.8|9163.4|9177.1|9175.3|9165.1|9163|4110
1645448400000|2022-02-21 13:00:00|9165.9|9163.5|9171.6|9169.2|9174.8|9172.7|9161.1|9159.2|4636
1645452000000|2022-02-21 14:00:00|9171.5|9169.1|9167.5|9165.1|9176.2|9174.1|9165.4|9163.7|5422
1645455600000|2022-02-21 15:00:00|9167.6|9165.2|9154.9|9152.5|9169.2|9167.2|9153.8|9151.3|4923
1645459200000|2022-02-21 16:00:00|9154.8|9152.4|9152.3|9149.9|9159.2|9156.9|9151.5|9149.1|3323
1645462800000|2022-02-21 17:00:00|9152.5|9150.1|9155.8|9153.4|9158.4|9156|9151.7|9149.3|3170
1645466400000|2022-02-21 18:00:00|9155.6|9153.2|9160.6|9158.2|9163.7|9161.3|9153.7|9151.3|2772
1645470000000|2022-02-21 19:00:00|9160.7|9158.3|9160.9|9158.5|9164.9|9162.5|9157.6|9155.2|4210
1645473600000|2022-02-21 20:00:00|9161|9158.6|9166.4|9164|9166.7|9164.3|9161|9158.6|1579
1645477200000|2022-02-21 21:00:00|9166.3|9163.9|9160.4|9156.2|9166.7|9164.3|9158.3|9155.3|1837
1645480800000|2022-02-21 22:00:00|9160.5|9156.3|9164.7|9159.7|9176.5|9171.5|9160|9155|5241
1645484400000|2022-02-21 23:00:00|9165|9160|9160.2|9157.8|9166.1|9161.1|9157.3|9153.5|4370
1645488000000|2022-02-22 00:00:00|9160.3|9157.9|9165.8|9163.4|9166.5|9164.6|9155.9|9153.5|3212
1645491600000|2022-02-22 01:00:00|9165.9|9163.5|9167.3|9164.9|9170.7|9168.6|9163|9160.9|3722
1645495200000|2022-02-22 02:00:00|9167.2|9164.8|9162.3|9160.8|9168.6|9166.3|9161.6|9159.5|2776
1645498800000|2022-02-22 03:00:00|9162.4|9160.9|9161.3|9159.8|9164.8|9162.9|9158.4|9156.2|2581
1645502400000|2022-02-22 04:00:00|9161.2|9159.7|9163.1|9160.7|9165.7|9163.7|9160.4|9158.4|2725
1645506000000|2022-02-22 05:00:00|9163.2|9160.8|9161.1|9158.7|9165.9|9164|9159.5|9157.5|2230
1645509600000|2022-02-22 06:00:00|9160.7|9159.2|9162.5|9160|9165.9|9163.5|9159.5|9157.3|3117
1645513200000|2022-02-22 07:00:00|9162.6|9160.2|9173.6|9171.2|9173.8|9171.4|9152.7|9150.3|6047
1645516800000|2022-02-22 08:00:00|9173.7|9171.3|9180.1|9177.7|9183|9180.6|9172.2|9169.8|6780
1645520400000|2022-02-22 09:00:00|9180.2|9177.8|9186.9|9185.4|9191.1|9189.2|9174.6|9172.6|6280
1645524000000|2022-02-22 10:00:00|9186.8|9185.3|9188.6|9186.2|9193.2|9191.2|9177.8|9175.9|7725
1645527600000|2022-02-22 11:00:00|9188.8|9186.4|9191.6|9189.2|9198.1|9195.7|9187.5|9185.2|6714
1645531200000|2022-02-22 12:00:00|9191.7|9189.3|9184.8|9182.4|9192.2|9190.5|9183.5|9181.4|5452
1645534800000|2022-02-22 13:00:00|9184.7|9182.3|9198.3|9196.8|9199.6|9197.6|9183.9|9182|6588
1645538400000|2022-02-22 14:00:00|9198.4|9196.9|9205.9|9203.5|9210.9|9208.7|9193.9|9191.7|6219
1645542000000|2022-02-22 15:00:00|9206|9203.6|9213.3|9211.8|9229.2|9227.3|9201.8|9200.2|8366
1645545600000|2022-02-22 16:00:00|9212.9|9211.4|9205.1|9203.6|9214.2|9212.7|9201.5|9199.6|6191
1645549200000|2022-02-22 17:00:00|9205.2|9203.7|9209|9207.5|9210.9|9209.1|9202.4|9200.9|3961
1645552800000|2022-02-22 18:00:00|9209.1|9207.6|9212.6|9211.1|9215.1|9213.6|9206.7|9204.7|3429
1645556400000|2022-02-22 19:00:00|9212.7|9211.2|9213.5|9212|9218.4|9216.4|9212|9210.2|5758
1645560000000|2022-02-22 20:00:00|9213.1|9211.6|9217.7|9216.2|9219.4|9217.4|9211.4|9209.3|5113
1645563600000|2022-02-22 21:00:00|9217.6|9216.1|9217.4|9212.4|9220.1|9217.8|9216.2|9212.2|1607
1645567200000|2022-02-22 22:00:00|9216.7|9211.7|9217.3|9212.3|9220.1|9215.1|9208.8|9203.8|1323
1645570800000|2022-02-22 23:00:00|9217.6|9212.6|9217|9214.6|9218.3|9215.4|9214.5|9210.9|1518
1645574400000|2022-02-23 00:00:00|9216.8|9214.4|9210.2|9207.8|9217|9215|9209.5|9207.5|1606
1645578000000|2022-02-23 01:00:00|9210.1|9207.7|9209.9|9207.5|9213.2|9211.1|9206.8|9204.9|1926
1645581600000|2022-02-23 02:00:00|9209.8|9207.4|9210.7|9208.3|9214.7|9212.3|9207.9|9205.6|2123
1645585200000|2022-02-23 03:00:00|9210.8|9208.4|9207.6|9205.2|9212.4|9210.4|9206.4|9204.5|1421
1645588800000|2022-02-23 04:00:00|9207.5|9205.1|9206.6|9204.2|9209.2|9207.2|9205.8|9203.4|1403
1645592400000|2022-02-23 05:00:00|9206.5|9204.1|9207|9204.6|9209.7|9207.8|9205.2|9203.1|1503
1645596000000|2022-02-23 06:00:00|9206.9|9204.5|9210.9|9208.5|9211.4|9209.4|9206.2|9204|1683
1645599600000|2022-02-23 07:00:00|9210.5|9209|9212.3|9209.9|9219.4|9217|9207.9|9205.8|4591
1645603200000|2022-02-23 08:00:00|9212.2|9209.8|9217.8|9216.3|9218.8|9217.1|9206.8|9204.4|5625
1645606800000|2022-02-23 09:00:00|9217.9|9216.4|9202.7|9200.3|9220.2|9218.2|9200.6|9198.9|5172
1645610400000|2022-02-23 10:00:00|9202.8|9201.2|9189.1|9187.6|9206.6|9204.6|9184.1|9182|5497
1645614000000|2022-02-23 11:00:00|9189|9187.5|9198|9195.6|9202|9199.6|9189|9186.8|4839
1645617600000|2022-02-23 12:00:00|9198.1|9195.7|9199.5|9198|9202.9|9201|9196|9194|4634
1645621200000|2022-02-23 13:00:00|9199.6|9198.1|9186|9183.6|9202.2|9200.7|9184.3|9182.4|4745
1645624800000|2022-02-23 14:00:00|9186.4|9184|9178.1|9175.7|9186.4|9184.3|9171.4|9169.4|5903
1645628400000|2022-02-23 15:00:00|9178|9175.6|9173|9170.6|9180.8|9178.4|9169.2|9167|6888
1645632000000|2022-02-23 16:00:00|9173.2|9170.8|9181.1|9179.6|9182.5|9180.5|9171.7|9169.7|5783
1645635600000|2022-02-23 17:00:00|9181|9179.5|9182|9179.6|9185.7|9183.7|9179.6|9177.2|3901
1645639200000|2022-02-23 18:00:00|9181.5|9180|9181.6|9179.2|9184.9|9182.4|9178.8|9176.4|3519
1645642800000|2022-02-23 19:00:00|9181.7|9179.3|9183.1|9180.7|9187.1|9184.7|9180.2|9178.3|3461
1645646400000|2022-02-23 20:00:00|9183.3|9180.9|9182.7|9181.2|9187|9184.7|9181.1|9178.8|3277
1645650000000|2022-02-23 21:00:00|9182.6|9181.1|9183.7|9178.7|9185.9|9183.9|9181.6|9178.7|1497
1645653600000|2022-02-23 22:00:00|9183.8|9178.8|9184.5|9179.5|9187.5|9182.5|9177.7|9172.7|2329
1645657200000|2022-02-23 23:00:00|9183.5|9178.5|9176.1|9174.6|9185.7|9180.7|9174.5|9172.1|1906
1645660800000|2022-02-24 00:00:00|9176.7|9174.3|9181.7|9179.3|9182.4|9180|9173.7|9171.3|3328
1645664400000|2022-02-24 01:00:00|9181.4|9179|9187.4|9185|9189.2|9186.8|9179.4|9177|3919
1645668000000|2022-02-24 02:00:00|9187.1|9185.6|9187.9|9185.5|9191.1|9189.3|9184.5|9182.1|4802
1645671600000|2022-02-24 03:00:00|9188.1|9185.7|9179.7|9177.3|9189.2|9186.8|9173.8|9171.5|11225
1645675200000|2022-02-24 04:00:00|9179.8|9177.4|9189.3|9186.9|9193.8|9191.5|9175.5|9173.1|11378
1645678800000|2022-02-24 05:00:00|9189.6|9187.2|9185.5|9183.1|9190.6|9188.2|9182.2|9179.8|9973
1645682400000|2022-02-24 06:00:00|9185.4|9183|9178.8|9176.4|9189.6|9187.1|9175.3|9172.9|9768
1645686000000|2022-02-24 07:00:00|9178.5|9176.1|9197.1|9194.7|9203.7|9201.3|9176.7|9174.3|12034
1645689600000|2022-02-24 08:00:00|9197|9194.6|9200.8|9198.4|9217.5|9214.6|9195.2|9192.8|12244
1645693200000|2022-02-24 09:00:00|9200.5|9198.1|9215.2|9212.8|9216.9|9214.5|9196.8|9194.4|12654
1645696800000|2022-02-24 10:00:00|9215.1|9212.7|9246.8|9244.4|9247.9|9245.7|9213.6|9211.2|12496
1645700400000|2022-02-24 11:00:00|9246.5|9244.1|9234.3|9231.9|9248.7|9246.7|9231.1|9228.7|12206
1645704000000|2022-02-24 12:00:00|9234.1|9231.7|9227.3|9224.9|9240.1|9237.3|9216|9213.7|11862
1645707600000|2022-02-24 13:00:00|9227.4|9225|9234.1|9231.7|9247.3|9244.9|9224.1|9221.7|12944
1645711200000|2022-02-24 14:00:00|9234.2|9231.8|9245.7|9243.3|9249.1|9246.7|9220|9217.6|12918
1645714800000|2022-02-24 15:00:00|9245.5|9243.1|9285.3|9282.9|9286.4|9284.3|9244.4|9241.5|12644
1645718400000|2022-02-24 16:00:00|9285.1|9282.7|9270.1|9267.7|9290.4|9288.3|9263.2|9260.8|13154
1645722000000|2022-02-24 17:00:00|9269.9|9267.5|9258.4|9256|9271.5|9269.1|9247.1|9244.7|10475
1645725600000|2022-02-24 18:00:00|9258.6|9256.2|9249.4|9247|9262.2|9260.2|9244.2|9241.8|11082
1645729200000|2022-02-24 19:00:00|9249.5|9247.1|9261.5|9259.1|9265.2|9262.8|9247.3|9244.9|12544
1645732800000|2022-02-24 20:00:00|9261.3|9258.9|9252.5|9250.1|9262.5|9260.3|9245.2|9242.9|9773
1645736400000|2022-02-24 21:00:00|9252.3|9249.9|9260.2|9255.2|9260.3|9255.8|9251.6|9249.2|3494
1645740000000|2022-02-24 22:00:00|9260.4|9255.4|9259|9254|9264.6|9259.6|9254|9249|1290
1645743600000|2022-02-24 23:00:00|9259.3|9254.3|9259.1|9256.7|9260.5|9257.8|9250.1|9246.6|3221
1645747200000|2022-02-25 00:00:00|9259.3|9256.9|9244.6|9242.4|9261.2|9258.8|9243.6|9241.2|5077
1645750800000|2022-02-25 01:00:00|9244.2|9242.3|9245.9|9243.5|9257|9254.6|9243.1|9240.9|7937
1645754400000|2022-02-25 02:00:00|9246|9243.6|9239.4|9237|9248.3|9245.9|9238|9235.6|4151
1645758000000|2022-02-25 03:00:00|9239.1|9237.6|9238|9235.6|9243.3|9241|9236|9234|2886
1645761600000|2022-02-25 04:00:00|9238.1|9235.7|9231.9|9229.5|9239.1|9236.9|9230|9227.8|3218
1645765200000|2022-02-25 05:00:00|9232|9229.6|9230.4|9228|9234.9|9232.7|9229.9|9227.8|1995
1645768800000|2022-02-25 06:00:00|9230.6|9228.2|9237|9234.6|9240.2|9237.8|9230.4|9228.1|3200
1645772400000|2022-02-25 07:00:00|9236.2|9234.7|9239.9|9238.4|9241.5|9239.7|9232.5|9230.1|6124
1645776000000|2022-02-25 08:00:00|9239.8|9238.3|9255.9|9253.5|9259.7|9257.7|9236|9233.9|8791
1645779600000|2022-02-25 09:00:00|9255.8|9253.4|9263.8|9261.4|9267.4|9265.4|9254.9|9253|6714
1645783200000|2022-02-25 10:00:00|9263.7|9261.3|9261.2|9258.8|9266.4|9264.5|9257.7|9255.5|6128
1645786800000|2022-02-25 11:00:00|9261.3|9258.9|9266|9263.6|9267.5|9265.8|9257.2|9254.9|5581
1645790400000|2022-02-25 12:00:00|9265.4|9263.9|9268.6|9266.2|9276.3|9274.3|9256.5|9254.6|8091
1645794000000|2022-02-25 13:00:00|9268.7|9266.3|9271.8|9269.4|9275.7|9273.7|9264|9261.9|9401
1645797600000|2022-02-25 14:00:00|9272|9269.6|9275.4|9273|9281.5|9279.1|9263.9|9262|8010
1645801200000|2022-02-25 15:00:00|9275.3|9272.9|9280|9278.5|9283.6|9281.7|9268.6|9266.4|8214
1645804800000|2022-02-25 16:00:00|9279.9|9278.4|9276.9|9275.4|9284.2|9282.2|9269.9|9268|6482
1645808400000|2022-02-25 17:00:00|9277|9275.5|9279.1|9276.7|9285.6|9283.5|9275|9273|5170
1645812000000|2022-02-25 18:00:00|9279.2|9276.8|9270.9|9268.5|9279.2|9277.2|9269.8|9267.6|4124
1645815600000|2022-02-25 19:00:00|9271|9268.6|9265.6|9263.2|9272.5|9270.3|9263.9|9261.5|3872
1645819200000|2022-02-25 20:00:00|9265.3|9262.9|9256|9253.6|9268.1|9266.2|9254.6|9252.4|4264
1645822800000|2022-02-25 21:00:00|9256.1|9253.7|9258|9253|9262.1|9259.9|9255.2|9250.8|2276
1645995600000|2022-02-27 21:00:00|9271.2|9260.2|9278.7|9268.7|9280.4|9270.2|9261.1|9251.8|661
1645999200000|2022-02-27 22:00:00|9277.6|9267.6|9275.3|9265.3|9286|9275|9258.4|9247.4|6620
1646002800000|2022-02-27 23:00:00|9274.6|9264.6|9269.8|9266.6|9284|9275.8|9253.9|9248.5|13880
1646006400000|2022-02-28 00:00:00|9269.7|9266.7|9265.8|9262.3|9281.9|9277.4|9254.7|9249.7|13415
1646010000000|2022-02-28 01:00:00|9265.2|9262.8|9269.7|9267.3|9276.5|9273.8|9263.6|9261.4|13232
1646013600000|2022-02-28 02:00:00|9269.6|9267.2|9269|9266.6|9275.8|9273.4|9267.4|9265.2|7444
1646017200000|2022-02-28 03:00:00|9268.9|9266.5|9271.5|9269.1|9273.3|9270.9|9268.5|9266.2|6379
1646020800000|2022-02-28 04:00:00|9271.7|9269.3|9265|9263|9272.1|9269.7|9262|9259.6|5705
1646024400000|2022-02-28 05:00:00|9265.1|9262.7|9262|9259.6|9267.3|9264.2|9261.7|9259.3|5537
1646028000000|2022-02-28 06:00:00|9262.1|9259.7|9263.2|9261.7|9267.2|9264.1|9256.1|9254.2|7698
1646031600000|2022-02-28 07:00:00|9263.3|9261.8|9258.9|9256.5|9266.5|9264.1|9255.4|9253|9508
1646035200000|2022-02-28 08:00:00|9259.2|9256.8|9251.5|9249.1|9267.7|9265.3|9249.7|9247.3|9333
1646038800000|2022-02-28 09:00:00|9251.6|9249.2|9227.4|9225|9257|9254.8|9222.9|9220.5|9481
1646042400000|2022-02-28 10:00:00|9227.5|9225.1|9210.7|9208.3|9240|9237.6|9206.6|9204.6|9999
1646046000000|2022-02-28 11:00:00|9211.2|9208.8|9219.3|9216.9|9225.1|9222.8|9210.1|9207.7|10000
1646049600000|2022-02-28 12:00:00|9219.4|9217|9224.4|9222|9227.1|9224.7|9217.5|9215.1|8591
1646053200000|2022-02-28 13:00:00|9224.3|9221.9|9189.2|9186.8|9237|9234.6|9186.6|9184.2|10874
1646056800000|2022-02-28 14:00:00|9189.3|9186.9|9188.5|9186.1|9195.1|9192.7|9181.4|9179.1|8913
1646060400000|2022-02-28 15:00:00|9188.3|9185.9|9175.8|9173.4|9199.9|9197.5|9173.5|9171.3|10967
1646064000000|2022-02-28 16:00:00|9176.1|9173.7|9179.7|9177.3|9190.9|9188.5|9173.7|9171.5|10059
1646067600000|2022-02-28 17:00:00|9179.6|9177.2|9189|9186.6|9190|9187.7|9173|9170.9|6408
1646071200000|2022-02-28 18:00:00|9188.9|9186.5|9174.1|9171.7|9189.3|9187.7|9173.8|9171.4|4107
1646074800000|2022-02-28 19:00:00|9174.2|9171.8|9167.9|9165.5|9183.6|9181.6|9167.6|9165.5|5227
1646078400000|2022-02-28 20:00:00|9167.7|9165.3|9173.1|9170.7|9177.6|9175.2|9167.3|9164.9|6701
1646082000000|2022-02-28 21:00:00|9173|9170.6|9170.6|9167|9173.2|9170.8|9167.6|9165.2|2451
1646085600000|2022-02-28 22:00:00|9170.3|9166.6|9175.5|9170.5|9180.9|9175.9|9169.5|9165.1|1808
1646089200000|2022-02-28 23:00:00|9175.8|9170.8|9177.2|9174.8|9178.5|9175.6|9172.4|9168.7|2880
1646092800000|2022-03-01 00:00:00|9177.5|9174.4|9184.8|9182.4|9185.4|9183.1|9176.4|9174|3273
1646096400000|2022-03-01 01:00:00|9184.7|9182.3|9193|9190.6|9193.4|9191.1|9183.8|9181.4|2953
1646100000000|2022-03-01 02:00:00|9192.9|9190.5|9193.5|9191.1|9196|9193.6|9190.7|9188.7|2022
1646103600000|2022-03-01 03:00:00|9193.3|9190.9|9186.8|9184.4|9193.5|9191.5|9183.9|9181.7|2775
1646107200000|2022-03-01 04:00:00|9186.9|9184.5|9184.2|9181.8|9187.2|9185.4|9181.9|9179.7|2055
1646110800000|2022-03-01 05:00:00|9184.1|9181.7|9185|9182.6|9186.9|9185|9181.3|9179.2|2355
1646114400000|2022-03-01 06:00:00|9184.6|9183.1|9186.5|9184.1|9186.9|9184.8|9182.4|9180.4|3208
1646118000000|2022-03-01 07:00:00|9186.2|9183.8|9162.2|9159.8|9186.5|9184.1|9156.6|9154.2|5347
1646121600000|2022-03-01 08:00:00|9162.1|9159.7|9160.1|9157.7|9164.4|9162.5|9155|9152.9|6087
1646125200000|2022-03-01 09:00:00|9159.9|9158.4|9165.4|9163.9|9166.9|9164.9|9150.9|9148.9|8072
1646128800000|2022-03-01 10:00:00|9165.9|9163.5|9198.8|9196.4|9206.7|9204.8|9158.8|9156.4|8661
1646132400000|2022-03-01 11:00:00|9199.3|9196.9|9175.5|9173.1|9200.5|9198.1|9166.9|9164.5|10134
1646136000000|2022-03-01 12:00:00|9175.6|9173.2|9178.7|9176.3|9182.8|9180.7|9171.3|9168.9|6350
1646139600000|2022-03-01 13:00:00|9178.2|9176.7|9191.7|9189.3|9198.6|9196.6|9176.7|9174.7|7597
1646143200000|2022-03-01 14:00:00|9191.8|9189.4|9191.6|9187.2|9193|9191|9181.3|9178.9|9382
1646146800000|2022-03-01 15:00:00|9191.3|9187.5|9195.5|9193.1|9200.7|9198.7|9189.3|9186.7|9888
1646150400000|2022-03-01 16:00:00|9195.3|9192.9|9190|9187.6|9201.3|9199.3|9189.9|9187.1|8666
1646154000000|2022-03-01 17:00:00|9190.2|9187.8|9198.1|9195.7|9204.3|9201.9|9187.1|9184.7|9913
1646157600000|2022-03-01 18:00:00|9198.1|9195.7|9187.2|9184.8|9202.3|9199.9|9185.7|9183.3|6802
1646161200000|2022-03-01 19:00:00|9187.3|9184.9|9190.7|9189.2|9195.6|9193.4|9183.6|9181.6|5216
1646164800000|2022-03-01 20:00:00|9191|9188.6|9184|9181.6|9197|9194.4|9182.3|9179.9|8379
1646168400000|2022-03-01 21:00:00|9183.9|9181.5|9188.5|9183.5|9191.8|9188.4|9179.5|9176.9|3629
1646172000000|2022-03-01 22:00:00|9188|9183|9188.1|9183.1|9191.1|9186.1|9184.7|9179.7|1893
1646175600000|2022-03-01 23:00:00|9188.2|9183.2|9187.3|9184.9|9191.8|9188.4|9186|9182.8|3312
1646179200000|2022-03-02 00:00:00|9187.6|9185|9193.8|9191.4|9194.4|9192.5|9186.4|9183.7|2964
1646182800000|2022-03-02 01:00:00|9193.7|9191.3|9196.2|9193.8|9198.4|9196.3|9190.1|9188.1|2236
1646186400000|2022-03-02 02:00:00|9196.3|9193.9|9200.8|9198.4|9203.3|9201.4|9194.8|9192.8|2105
1646190000000|2022-03-02 03:00:00|9200.7|9198.3|9197.7|9195.2|9205.6|9203.4|9195.8|9193.1|2674
1646193600000|2022-03-02 04:00:00|9197.8|9195.4|9194.3|9191.9|9197.9|9195.6|9193.2|9191.2|1910
1646197200000|2022-03-02 05:00:00|9193.9|9192.4|9192.8|9190.4|9198.7|9196.3|9192.4|9190.2|2422
1646200800000|2022-03-02 06:00:00|9192.7|9190.3|9196.4|9194|9197.3|9194.9|9188.8|9186.8|3052
1646204400000|2022-03-02 07:00:00|9196|9193.6|9193.2|9190.8|9204|9201.5|9191.8|9189.4|6412
1646208000000|2022-03-02 08:00:00|9193.3|9190.9|9193.8|9191.4|9203.1|9200.7|9187.6|9185.2|9594
1646211600000|2022-03-02 09:00:00|9193.2|9191.7|9172.5|9170.1|9207.1|9204.8|9167.7|9165.3|9592
1646215200000|2022-03-02 10:00:00|9172.4|9170|9191|9188.6|9191.1|9189.1|9170.5|9168.1|6641
1646218800000|2022-03-02 11:00:00|9190.9|9188.5|9195.6|9193.2|9196.2|9194.3|9186.3|9184.5|4908
1646222400000|2022-03-02 12:00:00|9195.5|9193.1|9196.2|9193.8|9201|9198.6|9190.9|9188.5|6944
1646226000000|2022-03-02 13:00:00|9196.3|9193.9|9200.1|9197.7|9210.1|9207.7|9193.4|9190.8|9387
1646229600000|2022-03-02 14:00:00|9200|9197.6|9216.8|9214.4|9229|9226.8|9199.3|9196.9|9454
1646233200000|2022-03-02 15:00:00|9216.6|9214.2|9231.8|9229.4|9241|9239|9207.9|9205.5|10115
1646236800000|2022-03-02 16:00:00|9231.4|9229.9|9219|9216.6|9237.3|9234.9|9210.3|9207.9|11101
1646240400000|2022-03-02 17:00:00|9218.9|9216.5|9223.5|9221.1|9229|9226.6|9217.9|9215.5|7736
1646244000000|2022-03-02 18:00:00|9223.6|9221.2|9206.7|9203.7|9224.8|9222.8|9203.4|9200.7|6761
1646247600000|2022-03-02 19:00:00|9206.8|9203.6|9208|9206.5|9214.4|9212.4|9202.2|9199.8|5066
1646251200000|2022-03-02 20:00:00|9207.9|9206.4|9206.1|9203.7|9212.9|9210.5|9202.7|9200.3|5004
1646254800000|2022-03-02 21:00:00|9206|9203.6|9204.5|9200.9|9206.9|9204.4|9201.8|9199.4|2448
1646258400000|2022-03-02 22:00:00|9204.1|9201.2|9208.3|9203.3|9210.4|9205.4|9203.5|9199.5|1880
1646262000000|2022-03-02 23:00:00|9208.8|9203.8|9207.1|9204.7|9210.1|9205.1|9203.3|9199.9|5343
1646265600000|2022-03-03 00:00:00|9207.3|9204.4|9211.9|9210.4|9213|9210.9|9204.8|9201.3|3539
1646269200000|2022-03-03 01:00:00|9212.3|9209.9|9212.9|9210.5|9217|9215|9207|9204.6|2514
1646272800000|2022-03-03 02:00:00|9212.8|9210.4|9207.1|9204.7|9216.3|9214.1|9206.3|9204.4|2242
1646276400000|2022-03-03 03:00:00|9207.2|9204.8|9214.9|9212.5|9218|9215.6|9205.4|9203.4|2314
1646280000000|2022-03-03 04:00:00|9215|9212.6|9207.1|9204.7|9215.5|9213.2|9205.3|9202.9|1814
1646283600000|2022-03-03 05:00:00|9207.1|9204.7|9204.6|9202.2|9207.3|9204.9|9201.5|9199.1|2017
1646287200000|2022-03-03 06:00:00|9204.2|9201.8|9194.8|9192.4|9209.7|9207.3|9194.6|9192.3|2129
1646290800000|2022-03-03 07:00:00|9194.8|9192.4|9197.9|9195.5|9200.1|9197.7|9193|9190.6|3096
1646294400000|2022-03-03 08:00:00|9197.4|9195.9|9194.5|9192.1|9206.1|9204.4|9192.3|9190|5003
1646298000000|2022-03-03 09:00:00|9194.6|9192.2|9199.5|9198|9210.2|9207.8|9190.6|9188.6|4269
1646301600000|2022-03-03 10:00:00|9199.3|9197.8|9197.2|9194.8|9201.7|9199.6|9195.1|9192.7|5314
1646305200000|2022-03-03 11:00:00|9197.1|9194.7|9206.1|9203.7|9208.2|9206.4|9192.1|9189.7|4390
1646308800000|2022-03-03 12:00:00|9205.7|9204.2|9204.8|9202.4|9206.9|9205.3|9187.6|9185.6|4171
1646312400000|2022-03-03 13:00:00|9204.6|9202.2|9201.3|9198.9|9207.6|9205.7|9194.9|9193|5265
1646316000000|2022-03-03 14:00:00|9201.2|9198.8|9187|9182|9205|9202.4|9184.7|9181.4|8309
1646319600000|2022-03-03 15:00:00|9186.8|9181.8|9204.8|9202.4|9206.1|9203.5|9180.5|9176.8|8318
1646323200000|2022-03-03 16:00:00|9204.7|9202.3|9205.9|9203.5|9211.2|9208.8|9198.4|9196.2|5625
1646326800000|2022-03-03 17:00:00|9206|9203.6|9199.7|9197.3|9209.9|9207.5|9199.6|9197|7382
1646330400000|2022-03-03 18:00:00|9199.6|9197.2|9192.1|9189.7|9200.7|9198.3|9189|9186.8|6342
1646334000000|2022-03-03 19:00:00|9192|9189.6|9191.2|9188.8|9197.4|9195|9189.6|9187.7|4081
1646337600000|2022-03-03 20:00:00|9191.4|9189|9189.3|9186.6|9192.7|9190.8|9186.8|9184.5|5414
1646341200000|2022-03-03 21:00:00|9189.4|9187|9174|9170.1|9190.8|9188.3|9173.6|9170.1|3073
1646344800000|2022-03-03 22:00:00|9173.9|9170.2|9177.8|9172.8|9180.3|9175.3|9173.8|9168.8|1538
1646348400000|2022-03-03 23:00:00|9178.1|9173.1|9180|9177.6|9181|9178.5|9174.3|9170.7|1712
1646352000000|2022-03-04 00:00:00|9180.3|9177.9|9194.4|9192|9194.7|9192.3|9179.2|9176.8|9092
1646355600000|2022-03-04 01:00:00|9194.5|9192.1|9194.3|9191.9|9196.2|9193.8|9185.9|9183.5|7091
1646359200000|2022-03-04 02:00:00|9194.4|9192|9191.1|9188.7|9196.9|9194.5|9189.9|9187.5|5311
1646362800000|2022-03-04 03:00:00|9191|9188.6|9188.9|9186.5|9194.1|9192|9184.8|9182.4|3738
1646366400000|2022-03-04 04:00:00|9189.1|9186.7|9187.5|9185.1|9189.5|9187.2|9183.5|9181.6|2616
1646370000000|2022-03-04 05:00:00|9187.4|9185|9191.2|9188.8|9192.9|9190.5|9182.2|9179.8|2580
1646373600000|2022-03-04 06:00:00|9190.8|9188.4|9191.3|9188.9|9194|9192.1|9185|9182.6|2992
1646377200000|2022-03-04 07:00:00|9191.2|9188.8|9189.3|9186.9|9194.2|9192|9185.7|9183.3|4217
1646380800000|2022-03-04 08:00:00|9188.8|9187.3|9188.2|9185.8|9198.4|9196.2|9185.3|9183.3|4792
1646384400000|2022-03-04 09:00:00|9188.4|9186|9189.8|9187.4|9191.5|9189.8|9180.4|9178|4262
1646388000000|2022-03-04 10:00:00|9189.2|9187.7|9184.2|9181.8|9191.4|9189.6|9183.4|9181|5149
1646391600000|2022-03-04 11:00:00|9184.1|9181.7|9179.5|9177.1|9188.9|9186.5|9167.6|9165.2|5999
1646395200000|2022-03-04 12:00:00|9179.4|9177|9186.3|9183.9|9189.7|9187.3|9174.9|9172.9|5048
1646398800000|2022-03-04 13:00:00|9186.2|9183.8|9201.7|9199.3|9210.6|9208.2|9182.7|9180.3|9277
1646402400000|2022-03-04 14:00:00|9201.8|9199.4|9188.8|9186.4|9211.6|9209.2|9186.4|9183.9|9075
1646406000000|2022-03-04 15:00:00|9188.9|9186.5|9187.9|9185.5|9199.9|9197.5|9181.7|9179.3|6479
1646409600000|2022-03-04 16:00:00|9188|9185.6|9185.8|9183.4|9194.5|9192.1|9180.3|9178|6924
1646413200000|2022-03-04 17:00:00|9185.9|9183.5|9187.1|9184.7|9190.2|9187.8|9175.6|9173.2|8198
1646416800000|2022-03-04 18:00:00|9187.2|9184.8|9184.1|9181.7|9196.3|9193.9|9179.6|9177.2|5158
1646420400000|2022-03-04 19:00:00|9184.2|9181.8|9184|9181.6|9188.2|9186.4|9174|9171.9|3815
1646424000000|2022-03-04 20:00:00|9184.2|9181.8|9170|9167.6|9185|9182.6|9169.6|9167.2|5037
1646427600000|2022-03-04 21:00:00|9170.4|9168|9172.5|9167.5|9179.4|9174.4|9164.8|9160.7|4094
1646600400000|2022-03-06 21:00:00|9184.8|9173.8|9177.6|9166.6|9190|9179|9172.2|9161.2|387
1646604000000|2022-03-06 22:00:00|9177.4|9166.4|9173.9|9168.9|9178.3|9171.5|9168.8|9163.8|2074
1646607600000|2022-03-06 23:00:00|9173.8|9168.8|9204.3|9201.6|9206.5|9203.1|9173.4|9168.4|6278
1646611200000|2022-03-07 00:00:00|9203.8|9201.4|9207.9|9205.5|9208.6|9206.2|9194.9|9192.5|5066
1646614800000|2022-03-07 01:00:00|9208|9205.6|9209.8|9207.4|9217.5|9215.1|9205.7|9203.3|7484
1646618400000|2022-03-07 02:00:00|9209.7|9207.3|9207.5|9205.1|9215.7|9213.3|9203.9|9201.5|4966
1646622000000|2022-03-07 03:00:00|9207.4|9205|9201.8|9199.4|9208.6|9206.2|9198.4|9196|3847
1646625600000|2022-03-07 04:00:00|9201.7|9199.3|9201.4|9199|9207.1|9204.8|9200.1|9198.1|2672
1646629200000|2022-03-07 05:00:00|9201.5|9199.1|9206.9|9204.5|9215.5|9213.1|9200.7|9198.6|4100
1646632800000|2022-03-07 06:00:00|9206.8|9204.4|9207.2|9204.8|9212|9210|9202.2|9200.4|3881
1646636400000|2022-03-07 07:00:00|9207|9204.6|9208.9|9206.5|9215.5|9213.4|9200.3|9197.9|5565
1646640000000|2022-03-07 08:00:00|9208.4|9206.9|9227.5|9225.1|9228|9226.1|9200.8|9198.4|6861
1646643600000|2022-03-07 09:00:00|9227.7|9225.3|9246.4|9244.9|9250.4|9248.3|9225.9|9224.1|5640
1646647200000|2022-03-07 10:00:00|9246.3|9244.8|9252.1|9250.6|9258.8|9257|9246.3|9244.4|4988
1646650800000|2022-03-07 11:00:00|9252.2|9250.7|9253|9251.5|9260.2|9258.2|9251.4|9249.5|5358
1646654400000|2022-03-07 12:00:00|9253.5|9251.1|9249.7|9247.3|9254.9|9253.1|9230.7|9228.6|10011
1646658000000|2022-03-07 13:00:00|9249.5|9247.1|9247.3|9244.9|9252.5|9250.4|9233.8|9232.1|6479
1646661600000|2022-03-07 14:00:00|9247.4|9245|9253.5|9252|9256.4|9254.4|9237.6|9235.3|8016
1646665200000|2022-03-07 15:00:00|9253.4|9251.9|9258.8|9256.4|9273.5|9271.6|9253.2|9251.2|7262
1646668800000|2022-03-07 16:00:00|9258.2|9256.7|9269|9267.5|9272.7|9271.1|9256.5|9254.1|5764
1646672400000|2022-03-07 17:00:00|9268.9|9267.4|9266.7|9264.2|9269.5|9268|9251.7|9249.5|7782
1646676000000|2022-03-07 18:00:00|9266.8|9264.4|9256.3|9253.9|9270|9267.6|9252.7|9250.8|7406
1646679600000|2022-03-07 19:00:00|9256.2|9253.8|9260|9257.6|9268.9|9267.4|9254.1|9251.9|6148
1646683200000|2022-03-07 20:00:00|9259.7|9258.2|9257.8|9255.4|9264.7|9263.1|9254.4|9252|5789
1646686800000|2022-03-07 21:00:00|9258.2|9256.3|9256.3|9252.7|9259.2|9256.4|9253.9|9251.2|2297
1646690400000|2022-03-07 22:00:00|9256.9|9253.2|9261|9256|9266.5|9261.5|9256.9|9252.4|1584
1646694000000|2022-03-07 23:00:00|9261.4|9256.6|9255.1|9252.7|9265.9|9260.9|9255.1|9252.7|1718
1646697600000|2022-03-08 00:00:00|9255|9252.6|9259.6|9257.2|9263.3|9261.1|9254.6|9252.2|2559
1646701200000|2022-03-08 01:00:00|9259.5|9257.1|9258.5|9256.1|9263|9260.6|9254.9|9252.5|4150
1646704800000|2022-03-08 02:00:00|9258.1|9255.7|9252.1|9249.7|9258.1|9256.3|9250.8|9249.2|3355
1646708400000|2022-03-08 03:00:00|9252|9249.6|9256.7|9255.2|9258.1|9256.1|9250.1|9248.6|2477
1646712000000|2022-03-08 04:00:00|9256.6|9255.1|9254.8|9253.3|9259.5|9257.1|9254.2|9252.2|2271
1646715600000|2022-03-08 05:00:00|9254.6|9253.1|9261.2|9259.7|9264.2|9262.5|9254.4|9252.6|2698
1646719200000|2022-03-08 06:00:00|9261.1|9259.6|9257.7|9255.3|9263.4|9261.5|9256.7|9254.8|3690
1646722800000|2022-03-08 07:00:00|9257.2|9255.7|9269.8|9267.4|9270|9268.2|9255|9252.6|5310
1646726400000|2022-03-08 08:00:00|9269.5|9268|9271.1|9269.6|9279.1|9277|9249.9|9247.5|9598
1646730000000|2022-03-08 09:00:00|9271.2|9269.7|9288.2|9286.7|9291.3|9289.3|9268.1|9265.7|7690
1646733600000|2022-03-08 10:00:00|9288.3|9286.8|9267.5|9266|9294.8|9292.6|9266.4|9263.2|7474
1646737200000|2022-03-08 11:00:00|9267.4|9265.9|9260.2|9257.8|9270.8|9268.7|9256.6|9254.7|4754
1646740800000|2022-03-08 12:00:00|9260.1|9257.7|9275.5|9274|9275.8|9274|9253.3|9251.8|7209
1646744400000|2022-03-08 13:00:00|9275.6|9274.1|9283.3|9281.8|9293.2|9291.7|9269.1|9266.2|8532
1646748000000|2022-03-08 14:00:00|9283.2|9281.7|9280.1|9277.7|9283.6|9282.1|9269.2|9266.8|7308
1646751600000|2022-03-08 15:00:00|9279.5|9278|9290.1|9288.6|9292.4|9290.5|9276.8|9274.7|10979
1646755200000|2022-03-08 16:00:00|9290.2|9288.7|9302|9299.6|9307.6|9306.1|9288.2|9286.3|8276
1646758800000|2022-03-08 17:00:00|9302.2|9299.8|9289.9|9287.5|9307.2|9305.7|9279.8|9278|13484
1646762400000|2022-03-08 18:00:00|9289.8|9287.4|9289.9|9287.5|9294.8|9292.4|9283.9|9281.6|10652
1646766000000|2022-03-08 19:00:00|9290.2|9288.7|9293.4|9291.9|9294.7|9292.6|9288.4|9286.2|6701
1646769600000|2022-03-08 20:00:00|9293.3|9291.8|9290.5|9288.1|9297.1|9295.2|9289|9287.4|5611
1646773200000|2022-03-08 21:00:00|9290.6|9288.2|9293.4|9288.4|9296.4|9293.4|9288.5|9284.7|2169
1646776800000|2022-03-08 22:00:00|9293.2|9288.2|9295.1|9290.1|9296.4|9291.4|9285.3|9280.3|1599
1646780400000|2022-03-08 23:00:00|9294.9|9289.9|9297.4|9295|9304.3|9301.9|9294.8|9289.8|2760
1646784000000|2022-03-09 00:00:00|9297.2|9294.8|9296.8|9294.4|9299.9|9298|9294.1|9291|2995
1646787600000|2022-03-09 01:00:00|9296.9|9294.5|9295.7|9294.2|9300.8|9298.4|9294|9292|3782
1646791200000|2022-03-09 02:00:00|9295.6|9294.1|9294.9|9293.4|9298.7|9296.5|9293.8|9291.9|3163
1646794800000|2022-03-09 03:00:00|9295|9293.5|9291.3|9289.8|9296.1|9294.3|9290.9|9289.1|2367
1646798400000|2022-03-09 04:00:00|9291.4|9289.9|9286.3|9284.8|9293.5|9291.6|9285.1|9283.4|2048
1646802000000|2022-03-09 05:00:00|9286.2|9284.7|9285|9282.6|9286.7|9285|9278.3|9276.4|2222
1646805600000|2022-03-09 06:00:00|9284.6|9283.1|9287.6|9285.2|9291|9288.6|9276.7|9274.8|3416
1646809200000|2022-03-09 07:00:00|9287.5|9285.1|9288.8|9287.3|9291.4|9289.4|9285.4|9283.8|4615
1646812800000|2022-03-09 08:00:00|9288.9|9287.4|9288.9|9287.4|9292.1|9290.6|9277.1|9275.5|6305
1646816400000|2022-03-09 09:00:00|9289|9287.5|9278.9|9277.4|9293.8|9291.8|9275.7|9273.3|7285
1646820000000|2022-03-09 10:00:00|9278.8|9277.3|9277.6|9276.1|9285.4|9283.5|9274.1|9272.2|6373
1646823600000|2022-03-09 11:00:00|9277.5|9276|9281.4|9279|9286.9|9285|9274.6|9273.1|6358
1646827200000|2022-03-09 12:00:00|9280.9|9279.4|9280.3|9278.8|9284.5|9283|9276.9|9275|4831
1646830800000|2022-03-09 13:00:00|9280.2|9278.7|9281|9279.5|9287.1|9285.2|9275|9273.2|6391
1646834400000|2022-03-09 14:00:00|9281.1|9279.6|9287.8|9285.4|9290.3|9288.2|9274.5|9272.4|9573
1646838000000|2022-03-09 15:00:00|9287.4|9285.9|9267.6|9266.1|9288.6|9286.7|9263.3|9261.8|6457
1646841600000|2022-03-09 16:00:00|9267.7|9266.2|9265.9|9264.4|9271.1|9269.6|9251.3|9249.3|7384
1646845200000|2022-03-09 17:00:00|9265.6|9264.1|9259.5|9258|9269.2|9267.7|9255.3|9253.8|7533
1646848800000|2022-03-09 18:00:00|9259.6|9258.1|9269.9|9268.4|9271.5|9269.6|9257.8|9256.3|5375
1646852400000|2022-03-09 19:00:00|9270|9268.5|9265.9|9263.5|9272.5|9271|9260.5|9258.5|3943
1646856000000|2022-03-09 20:00:00|9266.1|9263.7|9263.9|9262.4|9268.8|9266.6|9259.1|9257.1|5293
1646859600000|2022-03-09 21:00:00|9264.3|9261.9|9266.8|9261.8|9271.1|9267.9|9264.3|9261.8|3292
1646863200000|2022-03-09 22:00:00|9266.7|9261.7|9267.2|9262.2|9271.5|9266.5|9263.1|9258.1|2463
1646866800000|2022-03-09 23:00:00|9267|9262|9266.8|9264.4|9271|9268.6|9264.1|9260.6|2506
1646870400000|2022-03-10 00:00:00|9266.9|9264.5|9276.3|9273.9|9279|9277|9266.7|9264.4|2800
1646874000000|2022-03-10 01:00:00|9276.4|9274|9279.8|9278.3|9285.1|9283.4|9275|9273.4|3723
1646877600000|2022-03-10 02:00:00|9279.9|9278.4|9279.9|9278.4|9283.7|9281.9|9278.1|9276.3|2585
1646881200000|2022-03-10 03:00:00|9279.8|9278.3|9281.5|9280|9284.6|9282.6|9278.8|9277.1|2644
1646884800000|2022-03-10 04:00:00|9281.6|9280.1|9280.5|9278.1|9282.4|9280.3|9278|9276.2|2234
1646888400000|2022-03-10 05:00:00|9280.4|9278|9277.5|9275.1|9282.9|9281.1|9277.1|9274.9|2201
1646892000000|2022-03-10 06:00:00|9277.6|9275.2|9266|9264.5|9279|9277|9265|9263.1|3355
1646895600000|2022-03-10 07:00:00|9265.8|9264.3|9273.7|9272.2|9275.5|9273.5|9265.7|9264.2|4295
1646899200000|2022-03-10 08:00:00|9273.6|9272.1|9272|9270.5|9278.6|9276.9|9267.3|9265.4|7041
1646902800000|2022-03-10 09:00:00|9271.9|9270.4|9269|9267.5|9274.8|9273.3|9259.7|9257.2|8648
1646906400000|2022-03-10 10:00:00|9268.9|9267.4|9263.6|9261.2|9278.9|9277.1|9262.8|9260.4|7758
1646910000000|2022-03-10 11:00:00|9263.7|9261.3|9269.2|9267.7|9270.6|9269|9256.4|9254.7|6591
1646913600000|2022-03-10 12:00:00|9269.3|9267.8|9262.3|9259.9|9279.2|9276.2|9258.7|9256.3|7161
1646917200000|2022-03-10 13:00:00|9261.9|9260.4|9302.7|9300.3|9304|9301.6|9256|9254.1|9307
1646920800000|2022-03-10 14:00:00|9303|9300.6|9304|9302.5|9310.6|9308.1|9292.3|9290|7757
1646924400000|2022-03-10 15:00:00|9304.4|9302|9274.4|9272.9|9308.3|9306.8|9271.9|9270.4|9517
1646928000000|2022-03-10 16:00:00|9274.3|9272.8|9295|9293.5|9298.2|9296.7|9270.3|9268.3|6582
1646931600000|2022-03-10 17:00:00|9294.9|9293.4|9305.4|9303.9|9306.4|9304.5|9293.7|9292.2|5258
1646935200000|2022-03-10 18:00:00|9305.3|9303.8|9304.1|9302.6|9306.1|9304.4|9302.1|9300.6|3844
1646938800000|2022-03-10 19:00:00|9304.2|9302.7|9302.9|9301.4|9304.5|9302.9|9300.1|9298.6|3685
1646942400000|2022-03-10 20:00:00|9303|9301.5|9307.1|9304.7|9307.1|9305.3|9300.6|9299.1|3560
1646946000000|2022-03-10 21:00:00|9307.5|9305.1|9301.2|9296.2|9309|9306.9|9300.7|9295.7|1914
1646949600000|2022-03-10 22:00:00|9300.6|9295.6|9300.1|9295.1|9305|9300|9297|9292|1921
1646953200000|2022-03-10 23:00:00|9300.9|9295.9|9295.7|9293.3|9306|9301.6|9294.4|9292|3113
1646956800000|2022-03-11 00:00:00|9295.8|9293.4|9304.4|9302.9|9304.9|9303|9291.7|9289.5|2345
1646960400000|2022-03-11 01:00:00|9304.3|9302.8|9306.1|9303.7|9309.3|9306.9|9302.8|9300.7|3220
1646964000000|2022-03-11 02:00:00|9306.2|9303.8|9302.5|9300.1|9306.2|9304.1|9298.9|9297.1|2935
1646967600000|2022-03-11 03:00:00|9302.6|9300.2|9301.6|9299.2|9304.2|9302.3|9298.9|9297.3|2659
1646971200000|2022-03-11 04:00:00|9301.7|9299.3|9302.8|9301.3|9303.2|9301.4|9296.2|9293.8|2703
1646974800000|2022-03-11 05:00:00|9302.7|9301.2|9307.5|9306|9310.5|9308.9|9301.1|9299.4|3643
1646978400000|2022-03-11 06:00:00|9307.6|9306.1|9306.8|9304.4|9310.3|9308.5|9303.7|9302|3992
1646982000000|2022-03-11 07:00:00|9307|9304.6|9305|9303.5|9311.5|9310|9296|9293.5|5365
1646985600000|2022-03-11 08:00:00|9305.1|9303.6|9318.6|9317.1|9320.3|9318.3|9299|9297.1|7547
1646989200000|2022-03-11 09:00:00|9318.7|9317.2|9319.2|9317.7|9321.8|9320|9311.6|9310.1|5594
1646992800000|2022-03-11 10:00:00|9319.6|9317.2|9305.2|9303.7|9320.8|9318.7|9296.2|9294.4|5320
1646996400000|2022-03-11 11:00:00|9305.3|9303.8|9317.5|9315.1|9318.7|9316.7|9302.6|9300.5|10306
1647000000000|2022-03-11 12:00:00|9317.6|9315.2|9313.9|9311.5|9321|9319.5|9311.2|9309.1|7309
1647003600000|2022-03-11 13:00:00|9314.1|9311.7|9315.2|9313.7|9319|9317|9306.8|9305.2|7440
1647007200000|2022-03-11 14:00:00|9315.1|9313.6|9322|9317.2|9325.6|9324|9313.2|9311.7|6322
1647010800000|2022-03-11 15:00:00|9320.8|9318.4|9330.4|9328.9|9331.7|9329.7|9319|9316.7|7098
1647014400000|2022-03-11 16:00:00|9330.3|9328.8|9327.5|9326|9337.7|9335.8|9326.5|9324.6|7300
1647018000000|2022-03-11 17:00:00|9327.6|9326.1|9341.7|9339.3|9348.1|9346.4|9327.3|9325.3|5569
1647021600000|2022-03-11 18:00:00|9341.2|9339.7|9346.2|9344.7|9348.2|9346.7|9334.7|9333.2|4135
1647025200000|2022-03-11 19:00:00|9346.3|9344.8|9350|9348.5|9351|9349|9341.6|9339.9|3746
1647028800000|2022-03-11 20:00:00|9349.9|9348.4|9349.4|9347.9|9351.2|9349.1|9347.3|9345.4|3732
1647032400000|2022-03-11 21:00:00|9349.8|9347.4|9351|9346.5|9352.4|9349|9344.7|9342.3|2305
1647205200000|2022-03-13 21:00:00|9341.9|9331.5|9346.6|9335.6|9351.9|9340.9|9339.8|9330.4|441
1647208800000|2022-03-13 22:00:00|9346|9335|9350.5|9348.1|9352|9348.8|9342.5|9335|3067
1647212400000|2022-03-13 23:00:00|9350.4|9348|9349.2|9346.8|9351.7|9349.7|9346|9343.6|2621
1647216000000|2022-03-14 00:00:00|9349|9346.6|9358.5|9356.1|9364.9|9362.5|9348.6|9346.2|4707
1647219600000|2022-03-14 01:00:00|9358.6|9356.2|9360.8|9358.4|9362|9360|9353.6|9351.2|5370
1647223200000|2022-03-14 02:00:00|9360.9|9358.5|9363.5|9361.1|9364.7|9362.7|9358.1|9356|3860
1647226800000|2022-03-14 03:00:00|9363.4|9361|9362.1|9360.6|9364|9362|9359.6|9357.2|2812
1647230400000|2022-03-14 04:00:00|9362|9360.5|9355.5|9353.1|9363.8|9361.6|9354.6|9352.2|2481
1647234000000|2022-03-14 05:00:00|9355.6|9353.2|9361|9358.6|9361.7|9359.7|9355.2|9353.1|2649
1647237600000|2022-03-14 06:00:00|9360.5|9359|9352.2|9349.8|9360.9|9359|9351.6|9349.7|2764
1647241200000|2022-03-14 07:00:00|9352.1|9349.7|9360.9|9358.5|9365|9363.1|9352.1|9349.7|6351
1647244800000|2022-03-14 08:00:00|9360.8|9358.4|9357.4|9355|9362.8|9360.8|9352.1|9349.7|7657
1647248400000|2022-03-14 09:00:00|9357.3|9354.9|9334|9331.6|9363.3|9361.3|9320.9|9319.4|5895
1647252000000|2022-03-14 10:00:00|9333.5|9332|9354.9|9353.4|9355.3|9353.7|9331.8|9330|6457
1647255600000|2022-03-14 11:00:00|9354.8|9353.3|9358.1|9356.6|9360.1|9358.6|9348.2|9346.4|5711
1647259200000|2022-03-14 12:00:00|9358|9356.5|9351.9|9350.4|9358|9356.5|9346.1|9344.6|5711
1647262800000|2022-03-14 13:00:00|9351.8|9350.3|9355.6|9354.1|9358.8|9356.9|9348.7|9347.1|6209
1647266400000|2022-03-14 14:00:00|9355.8|9354.3|9343.5|9341.1|9356.7|9355.2|9341.2|9339|5870
1647270000000|2022-03-14 15:00:00|9343.2|9341.7|9359.4|9357.9|9363.4|9361.6|9343|9341.5|5991
1647273600000|2022-03-14 16:00:00|9359.3|9357.8|9364.4|9362.9|9367.4|9365.9|9355.8|9354|5849
1647277200000|2022-03-14 17:00:00|9364.5|9363|9366.2|9363.8|9368.1|9366|9359.9|9357.6|6098
1647280800000|2022-03-14 18:00:00|9366.1|9363.7|9379.7|9378.2|9380.8|9378.8|9365.2|9363.1|4544
1647284400000|2022-03-14 19:00:00|9379.6|9378.1|9383.1|9380.7|9385.8|9383.7|9375.8|9373.4|4220
1647288000000|2022-03-14 20:00:00|9383|9380.6|9388|9385.6|9388.8|9385.8|9382.4|9380.5|2064
1647291600000|2022-03-14 21:00:00|9388.4|9385.8|9385.5|9380.5|9388.6|9385.8|9379.3|9374.3|1854
1647295200000|2022-03-14 22:00:00|9385.8|9380.8|9384.3|9381.5|9387.8|9383.2|9381.3|9379|3056
1647298800000|2022-03-14 23:00:00|9384|9381.6|9386.6|9384.2|9388.4|9386.4|9384|9380.9|1794
1647302400000|2022-03-15 00:00:00|9386.7|9384.3|9388.2|9386.7|9389.3|9387.3|9382.4|9380.5|3004
1647306000000|2022-03-15 01:00:00|9388.3|9386.8|9394.1|9391.7|9398.7|9396.7|9387.3|9385.3|4041
1647309600000|2022-03-15 02:00:00|9394.2|9391.8|9388.6|9386.2|9397.9|9396|9386.4|9384.5|4451
1647313200000|2022-03-15 03:00:00|9388.5|9386.1|9384.9|9382.5|9391.4|9389.4|9382.5|9380.9|2761
1647316800000|2022-03-15 04:00:00|9385|9382.6|9394.8|9392.4|9396.3|9393.9|9381.9|9379.9|2915
1647320400000|2022-03-15 05:00:00|9394.9|9392.5|9397.9|9395.5|9399.5|9397.5|9392.5|9390.6|3101
1647324000000|2022-03-15 06:00:00|9397.8|9395.4|9411.1|9408.4|9411.6|9409.6|9395.5|9393.6|4136
1647327600000|2022-03-15 07:00:00|9410.9|9408.5|9383.2|9381.7|9411.8|9409.6|9375.5|9373.4|9053
1647331200000|2022-03-15 08:00:00|9383.4|9381.9|9383.5|9382|9391.5|9390|9372.7|9370.8|8353
1647334800000|2022-03-15 09:00:00|9383.6|9382.1|9387.5|9385.1|9391.2|9389.6|9379.1|9377.1|4526
1647338400000|2022-03-15 10:00:00|9387.6|9385.2|9387.9|9386.4|9395.8|9393.8|9383.4|9381.8|5492
1647342000000|2022-03-15 11:00:00|9388.1|9386.6|9392.6|9390.2|9397|9395|9385.9|9384.2|5630
1647345600000|2022-03-15 12:00:00|9392.4|9390|9392.5|9391|9392.9|9391.3|9382|9380.5|6339
1647349200000|2022-03-15 13:00:00|9392.7|9391.2|9388.2|9386.7|9401.2|9399.7|9383.9|9381.8|7219
1647352800000|2022-03-15 14:00:00|9388.1|9386.6|9402.9|9400.5|9413.5|9411.1|9386.4|9384.9|6918
1647356400000|2022-03-15 15:00:00|9403|9400.6|9416.6|9414.2|9419.3|9417|9401.5|9399.7|8399
1647360000000|2022-03-15 16:00:00|9417|9414.6|9420.7|9419.2|9433.1|9430.9|9412.5|9410.5|8351
1647363600000|2022-03-15 17:00:00|9420.5|9419|9422.7|9420.3|9422.8|9420.8|9404.7|9403.2|5099
1647367200000|2022-03-15 18:00:00|9422.6|9420.2|9421.7|9420.2|9429.5|9428|9417.5|9415.4|4625
1647370800000|2022-03-15 19:00:00|9422.2|9419.8|9414|9411.6|9423.2|9421|9413.1|9410.7|4890
1647374400000|2022-03-15 20:00:00|9413.5|9412|9415.5|9410.5|9418.6|9416|9411.7|9409.5|1930
1647378000000|2022-03-15 21:00:00|9414.6|9409.6|9419.2|9414.2|9429.6|9424.6|9411.8|9406.8|1963
1647381600000|2022-03-15 22:00:00|9418.6|9413.6|9409.7|9407.3|9419.1|9415.6|9409.2|9406.2|2543
1647385200000|2022-03-15 23:00:00|9409.8|9407.2|9410.8|9408.4|9413.7|9410.5|9407.3|9404.9|3243
1647388800000|2022-03-16 00:00:00|9410.4|9408|9409.5|9407.1|9411.8|9409.7|9401.2|9398.8|3484
1647392400000|2022-03-16 01:00:00|9409.6|9407.2|9401.3|9399.8|9411.6|9409.6|9400.3|9398.5|4347
1647396000000|2022-03-16 02:00:00|9401.4|9399.9|9395.6|9394.1|9402.6|9400.6|9393.6|9391.4|3226
1647399600000|2022-03-16 03:00:00|9395.7|9394.2|9399.5|9397.1|9399.8|9397.7|9395.2|9392.8|2703
1647403200000|2022-03-16 04:00:00|9399.1|9397.6|9401.8|9400.3|9402.8|9400.8|9398.6|9396.3|1811
1647406800000|2022-03-16 05:00:00|9401.7|9400.2|9399.6|9397.2|9403.2|9401.2|9398.3|9395.9|2590
1647410400000|2022-03-16 06:00:00|9399.4|9397|9395.9|9394.4|9403|9401.1|9395.2|9393.2|3965
1647414000000|2022-03-16 07:00:00|9395.8|9394.3|9410.7|9409.2|9412.8|9410.4|9395.8|9393.9|4396
1647417600000|2022-03-16 08:00:00|9410.8|9409.3|9401.8|9399.4|9411.6|9410|9391.1|9388.8|8448
1647421200000|2022-03-16 09:00:00|9401.9|9399.5|9403.1|9401.6|9404.3|9402.8|9391.3|9389.3|4774
1647424800000|2022-03-16 10:00:00|9403.2|9401.7|9410|9407.6|9413|9411.2|9396.2|9394.3|6418
1647428400000|2022-03-16 11:00:00|9410.1|9407.7|9399.8|9397.4|9411.5|9409.5|9393.8|9391.8|4659
1647432000000|2022-03-16 12:00:00|9399.2|9397.7|9406.6|9405.1|9409.5|9407.9|9398.6|9396.8|5594
1647435600000|2022-03-16 13:00:00|9407|9404.6|9405.3|9403.8|9408.9|9407|9400|9398.5|5811
1647439200000|2022-03-16 14:00:00|9405.2|9403.7|9416.1|9413.7|9423|9420.9|9392.5|9390|10119
1647442800000|2022-03-16 15:00:00|9416.2|9413.8|9416.9|9415.4|9427.2|9424.8|9408.4|9406.4|8923
1647446400000|2022-03-16 16:00:00|9417.4|9415|9423.6|9421.2|9424.9|9423.1|9412.7|9410.4|6037
1647450000000|2022-03-16 17:00:00|9423.5|9421.1|9435.8|9430.8|9442.7|9440.1|9423.1|9421.1|6722
1647453600000|2022-03-16 18:00:00|9440.2|9435.2|9425.3|9422.9|9461.5|9459.3|9420.2|9417.7|18512
1647457200000|2022-03-16 19:00:00|9425.2|9422.8|9400.7|9398.3|9429|9426.6|9399.3|9396.9|12765
1647460800000|2022-03-16 20:00:00|9400.8|9398.4|9406.9|9401.9|9410.6|9407.3|9399.4|9397|4508
1647464400000|2022-03-16 21:00:00|9406.7|9401.7|9408.3|9403.3|9424|9419|9397.5|9392.5|3397
1647468000000|2022-03-16 22:00:00|9402.8|9397.8|9416.5|9413.8|9433.4|9429.1|9402.2|9397.2|3813
1647471600000|2022-03-16 23:00:00|9416.7|9413.7|9417|9414.6|9421.5|9418.9|9412.6|9409.9|2857
1647475200000|2022-03-17 00:00:00|9416.8|9414.4|9402.4|9400|9418.9|9416.7|9401.6|9399.8|5348
1647478800000|2022-03-17 01:00:00|9402.5|9400.1|9409.5|9407.1|9411.5|9409.1|9397.9|9396|4646
1647482400000|2022-03-17 02:00:00|9409.4|9407|9400|9397.6|9411.6|9409.6|9399|9396.6|3683
1647486000000|2022-03-17 03:00:00|9399.9|9397.5|9401.8|9400.3|9402.5|9400.8|9395.8|9393.5|3135
1647489600000|2022-03-17 04:00:00|9401.7|9400.2|9399.6|9397.2|9403.3|9401.3|9398.1|9395.8|2901
1647493200000|2022-03-17 05:00:00|9399.5|9397.1|9405.8|9403.4|9406.8|9404.5|9398.3|9396.3|2973
1647496800000|2022-03-17 06:00:00|9405.9|9403.5|9401.2|9398.8|9410.4|9408|9397.5|9395.5|3914
1647500400000|2022-03-17 07:00:00|9401.3|9398.9|9411.1|9408.7|9419|9417|9401|9398.6|4443
1647504000000|2022-03-17 08:00:00|9411.2|9408.8|9406.7|9405.2|9416|9413.6|9396.1|9393.8|6309
1647507600000|2022-03-17 09:00:00|9406.6|9405.1|9397.7|9395.3|9409.9|9408.2|9396.1|9394.1|4595
1647511200000|2022-03-17 10:00:00|9397.6|9395.2|9400.8|9398.4|9406.4|9404.6|9392.9|9390.9|6459
1647514800000|2022-03-17 11:00:00|9400.7|9398.3|9400.5|9398.1|9403.4|9401.9|9394.3|9392.2|4095
1647518400000|2022-03-17 12:00:00|9400.6|9398.2|9406.6|9404.2|9408.1|9406.6|9396.4|9394.6|7792
1647522000000|2022-03-17 13:00:00|9406.1|9404.6|9388.1|9385.7|9406.5|9404.6|9387.7|9385.7|6103
1647525600000|2022-03-17 14:00:00|9387.5|9386|9374|9371.6|9390|9388|9371.4|9369.5|5976
1647529200000|2022-03-17 15:00:00|9373.9|9371.5|9351|9349.5|9376.1|9374.1|9350.5|9349|5243
1647532800000|2022-03-17 16:00:00|9351.3|9349.8|9340.7|9339.2|9357|9354.9|9339.3|9337.8|4293
1647536400000|2022-03-17 17:00:00|9340.6|9339.1|9348.4|9346.9|9350.3|9348.6|9336.7|9334.8|4783
1647540000000|2022-03-17 18:00:00|9348.3|9346.8|9366.9|9364.5|9369.5|9367.2|9348.3|9346.5|4116
1647543600000|2022-03-17 19:00:00|9367|9364.6|9373.3|9370.9|9374.4|9372.6|9366.1|9363.7|3697
1647547200000|2022-03-17 20:00:00|9373.4|9371|9374.2|9369.2|9377.8|9375.8|9368.7|9366.3|2086
1647550800000|2022-03-17 21:00:00|9374.4|9369.4|9375.9|9370.9|9378.9|9373.9|9373.8|9368.8|1472
1647554400000|2022-03-17 22:00:00|9374.7|9369.7|9369|9366.6|9375.6|9370.8|9368.3|9365.8|1898
1647558000000|2022-03-17 23:00:00|9368.9|9366.5|9362|9360.5|9369.3|9367.2|9361.8|9359.8|1986
1647561600000|2022-03-18 00:00:00|9361.9|9360.4|9367.7|9366.2|9368.4|9366.5|9354.5|9352.1|4722
1647565200000|2022-03-18 01:00:00|9367.6|9366.1|9366|9363.6|9369.1|9367.3|9359.3|9357.4|4003
1647568800000|2022-03-18 02:00:00|9365.9|9363.5|9369.9|9367.5|9372.9|9371|9364.9|9362.6|3053
1647572400000|2022-03-18 03:00:00|9369.7|9367.3|9365.8|9363.4|9372.8|9370.9|9364.7|9362.7|2658
1647576000000|2022-03-18 04:00:00|9365.7|9363.3|9365.4|9363|9366.2|9364|9361.3|9359.3|2233
1647579600000|2022-03-18 05:00:00|9365.5|9363.1|9363.5|9361.1|9366.3|9364.3|9360.6|9358.5|2414
1647583200000|2022-03-18 06:00:00|9363.4|9361|9371.2|9368.8|9372.3|9369.9|9356.5|9354.7|3385
1647586800000|2022-03-18 07:00:00|9371|9368.6|9365.5|9363.1|9383.9|9381.5|9363.4|9361.4|5674
1647590400000|2022-03-18 08:00:00|9365.6|9363.2|9354.7|9352.3|9366.3|9364.6|9353.7|9351.8|5333
1647594000000|2022-03-18 09:00:00|9354.2|9352.7|9344.5|9343|9354.8|9353.3|9342.6|9340.7|4377
1647597600000|2022-03-18 10:00:00|9344.2|9342.7|9357.3|9355.8|9359.1|9357.2|9333.7|9331.5|5801
1647601200000|2022-03-18 11:00:00|9357.4|9355.9|9356.5|9355|9359.1|9357.1|9349.4|9347.5|4459
1647604800000|2022-03-18 12:00:00|9356.7|9355.2|9364|9361.6|9367.7|9365.7|9354.4|9352.9|5393
1647608400000|2022-03-18 13:00:00|9364.1|9361.7|9358.9|9356.5|9374.5|9372.4|9355.3|9353.1|7128
1647612000000|2022-03-18 14:00:00|9359|9356.6|9349.4|9347|9359.1|9356.9|9348.6|9346.4|7110
1647615600000|2022-03-18 15:00:00|9349.5|9347.1|9335.9|9334.4|9354.6|9352.2|9335.7|9334.2|6899
1647619200000|2022-03-18 16:00:00|9336.1|9334.6|9324.2|9322.7|9339.2|9337.4|9316.2|9314.2|5590
1647622800000|2022-03-18 17:00:00|9324.6|9322.2|9329.5|9327.1|9331.7|9329.5|9321.8|9319.8|4681
1647626400000|2022-03-18 18:00:00|9329.6|9327.2|9319.7|9317.3|9334.5|9332.5|9319.4|9317|4870
1647630000000|2022-03-18 19:00:00|9319|9317.5|9322.3|9319.9|9322.8|9320.7|9315|9312.6|4183
1647633600000|2022-03-18 20:00:00|9322.5|9320.1|9320.6|9315.6|9325.2|9323.2|9316.7|9313.3|2258
1647810000000|2022-03-20 21:00:00|9331|9320|9328.1|9317.3|9335|9324|9320.8|9309.8|999
1647813600000|2022-03-20 22:00:00|9328|9317|9328.4|9326|9330.3|9326.3|9318.7|9312.7|3219
1647817200000|2022-03-20 23:00:00|9328.6|9325.9|9330.7|9329.2|9332.8|9330.4|9327.5|9325|2166
1647820800000|2022-03-21 00:00:00|9330.6|9329.1|9321.6|9320.1|9333.8|9331.4|9320.5|9318.6|1905
1647824400000|2022-03-21 01:00:00|9321.7|9320.2|9326.8|9325.3|9327.5|9326|9318.5|9316.5|2081
1647828000000|2022-03-21 02:00:00|9326.9|9325.4|9331.9|9329.5|9332|9329.9|9326.2|9324.4|2046
1647831600000|2022-03-21 03:00:00|9331.8|9329.4|9334.9|9333.4|9335.2|9333.6|9330.1|9328.2|1459
1647835200000|2022-03-21 04:00:00|9335|9333.5|9333.7|9332.2|9335.9|9334|9331.7|9329.8|1470
1647838800000|2022-03-21 05:00:00|9333.5|9332|9336.4|9334|9337|9334.6|9332.1|9330.2|1677
1647842400000|2022-03-21 06:00:00|9336.5|9334.1|9352.6|9350.2|9352.9|9350.7|9335.3|9333.3|2447
1647846000000|2022-03-21 07:00:00|9352.8|9350.4|9335.9|9334.4|9353.7|9351.8|9333.7|9331.3|4390
1647849600000|2022-03-21 08:00:00|9335.5|9334|9302.8|9300.4|9335.8|9334.3|9302.1|9299.7|5932
1647853200000|2022-03-21 09:00:00|9302.7|9300.3|9305.9|9304.4|9316|9314.1|9302.6|9300.2|4309
1647856800000|2022-03-21 10:00:00|9306|9304.5|9309|9307.5|9310.6|9308.7|9296.5|9294.6|3733
1647860400000|2022-03-21 11:00:00|9308.8|9307.3|9308.1|9305.7|9315.3|9313.6|9301.9|9299.7|4905
1647864000000|2022-03-21 12:00:00|9308.3|9306.6|9311.5|9309.1|9317|9315.1|9304.4|9302.9|5065
1647867600000|2022-03-21 13:00:00|9311.4|9309|9310.2|9308.7|9316.9|9314.7|9305.3|9303.4|5466
1647871200000|2022-03-21 14:00:00|9310.1|9308.6|9302|9300.5|9313.9|9312.2|9300.3|9298.3|4963
1647874800000|2022-03-21 15:00:00|9301.8|9300.3|9305.3|9302.9|9310.2|9308.7|9295|9292.9|4753
1647878400000|2022-03-21 16:00:00|9304.9|9303.4|9315.4|9313.9|9318.2|9316.3|9300.7|9298.8|7205
1647882000000|2022-03-21 17:00:00|9315.3|9313.8|9320.5|9319|9329.6|9328.1|9315|9313.5|7082
1647885600000|2022-03-21 18:00:00|9320.4|9318.9|9337.8|9335.4|9338.7|9336.8|9319.9|9318|4606
1647889200000|2022-03-21 19:00:00|9337.6|9335.2|9335.4|9333.9|9338.5|9336.5|9332.3|9330.3|4649
1647892800000|2022-03-21 20:00:00|9335.3|9333.8|9338.5|9335.4|9339.7|9337.1|9334.4|9332.6|2042
1647896400000|2022-03-21 21:00:00|9339.1|9335.2|9337.4|9332.4|9341.2|9336.2|9335.7|9330.7|1709
1647900000000|2022-03-21 22:00:00|9337.5|9332.5|9334.9|9332.5|9338|9334.8|9333.9|9331|1956
1647903600000|2022-03-21 23:00:00|9335|9332.6|9341.1|9338.7|9341.7|9339.5|9334.4|9332.2|1692
1647907200000|2022-03-22 00:00:00|9341|9338.6|9359.3|9356.9|9364.1|9361.7|9340.8|9338.6|4737
1647910800000|2022-03-22 01:00:00|9359.5|9357.1|9354.1|9351.7|9360.4|9358|9350.4|9348.3|3828
1647914400000|2022-03-22 02:00:00|9354|9351.6|9355.6|9354.1|9359.4|9357.2|9353.5|9351.6|2604
1647918000000|2022-03-22 03:00:00|9355.5|9354|9352.5|9351|9359.8|9358|9351.8|9349.8|2670
1647921600000|2022-03-22 04:00:00|9352.6|9351.1|9363.9|9362.4|9367.8|9365.4|9352.5|9350.8|4321
1647925200000|2022-03-22 05:00:00|9364|9362.5|9367.3|9365.8|9368|9366.2|9361.5|9359.4|3602
1647928800000|2022-03-22 06:00:00|9367.2|9365.7|9372.6|9371.1|9373.2|9371.6|9366.7|9364.6|3381
1647932400000|2022-03-22 07:00:00|9372.5|9371|9362.3|9360.8|9376.9|9375.1|9361.1|9359.6|3547
1647936000000|2022-03-22 08:00:00|9362.4|9360.9|9340.8|9339.3|9363.5|9362|9340.7|9339.2|5573
1647939600000|2022-03-22 09:00:00|9340.9|9339.4|9360.6|9358.2|9368.9|9367|9340.7|9339.2|5911
1647943200000|2022-03-22 10:00:00|9360.1|9358.6|9352.6|9350.2|9369.2|9367.3|9349.6|9347.7|5202
1647946800000|2022-03-22 11:00:00|9352.1|9350.6|9336.9|9334.5|9353.2|9351.2|9335.2|9333.3|5783
1647950400000|2022-03-22 12:00:00|9337|9334.6|9325.7|9324.2|9337|9335.2|9321.8|9320.2|6874
1647954000000|2022-03-22 13:00:00|9325.8|9324.3|9320.8|9318.4|9328.8|9327.3|9314.7|9312.8|6962
1647957600000|2022-03-22 14:00:00|9320.2|9318.7|9323|9321.5|9330|9328.5|9317.5|9316|6371
1647961200000|2022-03-22 15:00:00|9323.1|9321.6|9325.3|9323.8|9332.2|9330.7|9320|9318.4|6133
1647964800000|2022-03-22 16:00:00|9325.9|9323.5|9330.7|9329.2|9332.9|9330.9|9320.2|9318.3|5045
1647968400000|2022-03-22 17:00:00|9330.6|9329.1|9334.7|9332.3|9336.5|9334.6|9327.2|9325.7|4805
1647972000000|2022-03-22 18:00:00|9334.3|9332.8|9328.3|9326.8|9334.9|9332.8|9327.6|9326.1|3375
1647975600000|2022-03-22 19:00:00|9328.2|9326.7|9331.2|9329.7|9331.6|9330.1|9326.3|9324.8|3671
1647979200000|2022-03-22 20:00:00|9331.1|9329.6|9331.7|9326.9|9334.6|9333.1|9328.8|9325.3|1441
1647982800000|2022-03-22 21:00:00|9331.6|9326.6|9329.3|9324.3|9338.6|9333.6|9327.3|9322.3|1920
1647986400000|2022-03-22 22:00:00|9330.1|9325.1|9334.8|9332.4|9336.3|9333.7|9328.4|9325|2410
1647990000000|2022-03-22 23:00:00|9335.2|9332.1|9336.1|9333.7|9338.1|9336.2|9331.2|9329.2|2261
1647993600000|2022-03-23 00:00:00|9336|9333.6|9341.1|9339.6|9344.3|9342.6|9330.5|9328.5|4318
1647997200000|2022-03-23 01:00:00|9341.2|9339.7|9343.7|9342.2|9345.7|9343.7|9328.9|9326.5|4778
1648000800000|2022-03-23 02:00:00|9343.6|9342.1|9335.8|9334.3|9344.3|9342.7|9333.4|9331.5|3549
1648004400000|2022-03-23 03:00:00|9335.9|9334.4|9340.3|9338.8|9340.9|9339.4|9334.3|9332.4|2468
1648008000000|2022-03-23 04:00:00|9340.4|9338.9|9348|9346.5|9351.7|9349.8|9340.2|9338.7|2626
1648011600000|2022-03-23 05:00:00|9347.9|9346.4|9344.5|9343|9349.5|9347.6|9340.8|9338.5|2542
1648015200000|2022-03-23 06:00:00|9344.6|9343.1|9347.2|9345.7|9349.6|9347.7|9343.5|9341.7|3527
1648018800000|2022-03-23 07:00:00|9346.7|9344.8|9340.7|9338.3|9348.2|9346.7|9338.4|9336.3|3851
1648022400000|2022-03-23 08:00:00|9340.6|9338.2|9346.8|9345.3|9357.4|9355.3|9337.4|9335.6|5143
1648026000000|2022-03-23 09:00:00|9346.7|9345.2|9355.2|9353.7|9358.7|9356.3|9345.4|9343.6|5638
1648029600000|2022-03-23 10:00:00|9355.7|9353.3|9348.3|9345.9|9358.7|9357|9347.9|9345.8|4226
1648033200000|2022-03-23 11:00:00|9348|9346.5|9349.5|9348|9357.1|9355.6|9341.9|9339.7|5262
1648036800000|2022-03-23 12:00:00|9349.6|9348.1|9345.8|9343.4|9352|9350.5|9339.5|9337.6|5963
1648040400000|2022-03-23 13:00:00|9345.9|9343.5|9347|9344.6|9353.8|9352.3|9341.7|9339.9|6358
1648044000000|2022-03-23 14:00:00|9346.7|9344.3|9337.7|9336.2|9349|9347.1|9334.9|9333.2|6137
1648047600000|2022-03-23 15:00:00|9337.6|9336.1|9321.5|9319.1|9338.7|9337.2|9314.1|9312|5933
1648051200000|2022-03-23 16:00:00|9321.7|9319.3|9315.4|9313|9323.8|9322.3|9308.7|9307.2|4435
1648054800000|2022-03-23 17:00:00|9314.8|9313.3|9309.8|9307.4|9319.8|9318.3|9306.8|9304.9|4165
1648058400000|2022-03-23 18:00:00|9309.2|9307.7|9309.1|9306.7|9310.8|9308.7|9302|9300.5|3176
1648062000000|2022-03-23 19:00:00|9308.6|9307.1|9310.7|9309.2|9314.2|9312.7|9307.5|9305.5|3070
1648065600000|2022-03-23 20:00:00|9310.6|9309.1|9306.9|9304.5|9311.1|9309.6|9305.2|9302.9|1630
1648069200000|2022-03-23 21:00:00|9307|9304.4|9307.3|9302.3|9313.6|9308.6|9300.5|9295.5|2168
1648072800000|2022-03-23 22:00:00|9305.9|9300.9|9311.3|9308.7|9312.6|9309.3|9305.5|9300.6|2041
1648076400000|2022-03-23 23:00:00|9311.3|9308.7|9308.9|9307.4|9311.3|9308.7|9306.4|9304.3|1443
1648080000000|2022-03-24 00:00:00|9309.4|9307|9314.4|9312|9316.1|9314|9308|9306.4|3567
1648083600000|2022-03-24 01:00:00|9314.5|9312.1|9318.7|9316.3|9321.1|9318.9|9312.3|9310.5|3671
1648087200000|2022-03-24 02:00:00|9318.6|9316.2|9318.7|9317.2|9320.7|9318.4|9317.1|9315.2|2716
1648090800000|2022-03-24 03:00:00|9318.8|9317.3|9319.1|9317.6|9319.9|9317.9|9313.7|9311.8|2354
1648094400000|2022-03-24 04:00:00|9319.2|9317.7|9321.1|9319.6|9324.8|9322.8|9318.5|9316.5|2112
1648098000000|2022-03-24 05:00:00|9321|9319.5|9323.9|9322.4|9325.8|9323.6|9318.9|9316.9|2693
1648101600000|2022-03-24 06:00:00|9324|9322.5|9323|9320.6|9325.8|9324|9319.7|9317.9|3548
1648105200000|2022-03-24 07:00:00|9322.4|9320.9|9336.7|9334.3|9340.5|9338.6|9319.4|9317.5|4848
1648108800000|2022-03-24 08:00:00|9336.5|9335|9340.3|9337.9|9347.8|9343.2|9324.8|9322.3|7380
1648112400000|2022-03-24 09:00:00|9340.4|9338|9332.7|9331.2|9342.4|9340.4|9325.5|9323|6399
1648116000000|2022-03-24 10:00:00|9332.6|9331.1|9322|9319.6|9333.8|9331.9|9315.9|9313.9|5054
1648119600000|2022-03-24 11:00:00|9321.9|9319.5|9310|9308.5|9321.9|9320|9305|9303|5330
1648123200000|2022-03-24 12:00:00|9310.1|9308.6|9307.1|9304.7|9316.7|9314.5|9302.9|9301|5769
1648126800000|2022-03-24 13:00:00|9307.2|9304.8|9318.9|9316.5|9322.4|9320.1|9307.1|9304.7|7502
1648130400000|2022-03-24 14:00:00|9319|9316.6|9311.8|9309.4|9324.6|9322.7|9309.1|9306.9|6205
1648134000000|2022-03-24 15:00:00|9312|9309.6|9309.9|9307.5|9316.2|9314.3|9304.6|9302.2|7660
1648137600000|2022-03-24 16:00:00|9310|9307.6|9320.7|9318.3|9320.9|9318.9|9305.8|9303.8|4950
1648141200000|2022-03-24 17:00:00|9320.1|9318.6|9308.3|9306.8|9321.1|9319.2|9305.9|9304.4|4310
1648144800000|2022-03-24 18:00:00|9308.4|9306.9|9304.7|9303.2|9314.8|9312.9|9304.3|9302.8|3727
1648148400000|2022-03-24 19:00:00|9304.5|9303|9307.3|9304.9|9311.3|9309.4|9303.7|9301.7|3655
1648152000000|2022-03-24 20:00:00|9307.4|9305|9303.5|9300.7|9308.8|9306.5|9302.9|9299.4|1886
1648155600000|2022-03-24 21:00:00|9303.7|9300.8|9303.5|9299.6|9304.9|9300.8|9303|9298|1234
1648159200000|2022-03-24 22:00:00|9303.7|9299|9301.5|9296.6|9304.3|9301.4|9298.6|9295.1|2004
1648162800000|2022-03-24 23:00:00|9300.4|9298|9296.2|9294.7|9300.9|9298.8|9294|9291.6|1717
1648166400000|2022-03-25 00:00:00|9296.6|9294.2|9278.9|9276.5|9296.7|9294.7|9277.6|9275.2|5285
1648170000000|2022-03-25 01:00:00|9278.8|9276.4|9270.5|9269|9281.5|9279.1|9266.9|9264.5|5442
1648173600000|2022-03-25 02:00:00|9270.3|9268.8|9272|9269.6|9275.3|9273.2|9264.6|9262.5|3571
1648177200000|2022-03-25 03:00:00|9272.1|9269.7|9275.4|9273|9277.2|9275.2|9268.1|9266|3560
1648180800000|2022-03-25 04:00:00|9275.5|9273.1|9271.9|9269.5|9276.5|9274.5|9261.3|9259.2|3974
1648184400000|2022-03-25 05:00:00|9272|9269.6|9276.1|9273.7|9279.6|9277.3|9268.7|9266.8|2668
1648188000000|2022-03-25 06:00:00|9276|9273.6|9272.2|9269.8|9279|9277.1|9271.3|9268.9|3620
1648191600000|2022-03-25 07:00:00|9272|9269.6|9271.3|9269.8|9276.4|9274.1|9268.4|9266.4|4566
1648195200000|2022-03-25 08:00:00|9271.4|9269.9|9272.7|9270.3|9274.9|9272.6|9264.8|9263|5462
1648198800000|2022-03-25 09:00:00|9273.1|9270.1|9268.9|9267.4|9279.4|9277.4|9264.5|9262.1|4872
1648202400000|2022-03-25 10:00:00|9269|9267.5|9266.1|9264.6|9274.5|9273|9264.1|9261.9|4174
1648206000000|2022-03-25 11:00:00|9266|9264.5|9263.9|9261.5|9271.3|9269.4|9261.4|9259.6|3834
1648209600000|2022-03-25 12:00:00|9263.5|9262|9274.6|9272.2|9276.3|9274.2|9262.7|9260.8|4884
1648213200000|2022-03-25 13:00:00|9274.5|9272.1|9289.4|9286.4|9293|9290.2|9271.7|9269.8|8915
1648216800000|2022-03-25 14:00:00|9289.1|9286.7|9291.9|9289.5|9298.1|9295.7|9283.9|9282|7957
1648220400000|2022-03-25 15:00:00|9291.7|9289.3|9309.3|9307.8|9309.9|9308.1|9286.1|9284.1|8308
1648224000000|2022-03-25 16:00:00|9309.4|9307.9|9304.6|9303.1|9311|9309.1|9301.7|9299.7|5855
1648227600000|2022-03-25 17:00:00|9304.8|9303.3|9313|9310.6|9314.8|9312.9|9302.9|9300.8|5289
1648231200000|2022-03-25 18:00:00|9312.9|9310.5|9308.9|9307.4|9314.6|9312.5|9306.5|9304.2|3895
1648234800000|2022-03-25 19:00:00|9309|9307.5|9307.4|9305|9313.2|9311.4|9306.1|9304.2|3509
1648238400000|2022-03-25 20:00:00|9306.9|9305.4|9308.2|9303.2|9311.5|9308.9|9303.6|9300.4|1862
1648411200000|2022-03-27 20:00:00|9313.2|9302.2|9311.5|9304.5|9320.3|9309.3|9311.5|9301.9|66
1648414800000|2022-03-27 21:00:00|9311.3|9304.7|9310.6|9305.6|9316.1|9309.9|9303.7|9298.7|1544
1648418400000|2022-03-27 22:00:00|9311.6|9306.6|9311.1|9308.4|9314.9|9310.8|9305.6|9300.6|2820
1648422000000|2022-03-27 23:00:00|9311.4|9308.7|9314.1|9311.7|9316.1|9314|9311|9308.6|2102
1648425600000|2022-03-28 00:00:00|9314|9311.6|9319.6|9317.2|9319.8|9317.8|9308.9|9306.9|3813
1648429200000|2022-03-28 01:00:00|9319.2|9317.7|9332.2|9329.8|9338|9335.5|9316.8|9315|5739
1648432800000|2022-03-28 02:00:00|9332.1|9329.7|9335.7|9333.3|9339.5|9337.4|9329.1|9326.7|5271
1648436400000|2022-03-28 03:00:00|9335.6|9333.2|9338|9335.6|9342|9339.6|9330.6|9328.6|2951
1648440000000|2022-03-28 04:00:00|9337.9|9335.5|9339.3|9336.9|9342|9339.8|9335|9333.1|2907
1648443600000|2022-03-28 05:00:00|9339.4|9337|9345.7|9343.3|9350.6|9348.2|9337.5|9335.5|3509
1648447200000|2022-03-28 06:00:00|9345.1|9343.6|9344.3|9341.9|9347.4|9345.2|9336.6|9335|5507
1648450800000|2022-03-28 07:00:00|9343.9|9342.4|9355.8|9354.3|9356.7|9355.1|9340.7|9338.6|7008
1648454400000|2022-03-28 08:00:00|9355.6|9354.1|9363|9360.6|9382.4|9380.8|9353.6|9351.4|9030
1648458000000|2022-03-28 09:00:00|9363.1|9360.7|9355|9353.5|9373.1|9371.2|9350|9348.5|7676
1648461600000|2022-03-28 10:00:00|9355.1|9353.6|9351.4|9349.9|9358.2|9356.2|9345|9343.4|6709
1648465200000|2022-03-28 11:00:00|9351.3|9349.8|9361.7|9359.3|9364.2|9362.6|9343.3|9341.1|6331
1648468800000|2022-03-28 12:00:00|9361.2|9359.7|9353.3|9351.8|9362.8|9360.9|9344.4|9342.5|9346
1648472400000|2022-03-28 13:00:00|9353.5|9352|9353.1|9351.6|9357.1|9355.2|9345.7|9343.3|8428
1648476000000|2022-03-28 14:00:00|9353|9351.5|9352.5|9351|9367.9|9366.3|9347.2|9345.6|8901
1648479600000|2022-03-28 15:00:00|9352.6|9351.1|9345.2|9343.7|9355|9352.7|9343.8|9342.2|6736
1648483200000|2022-03-28 16:00:00|9345.4|9343.9|9338.4|9336.9|9347.4|9345.5|9336.1|9334.4|5400
1648486800000|2022-03-28 17:00:00|9338.5|9337|9353.9|9352.4|9354.4|9352.5|9334.2|9332.7|4278
1648490400000|2022-03-28 18:00:00|9354|9352.5|9350.6|9349.1|9359.3|9357.8|9349.3|9347.8|3889
1648494000000|2022-03-28 19:00:00|9350.4|9348.9|9350.7|9349.2|9361.4|9359.9|9349.7|9348.2|5161
1648497600000|2022-03-28 20:00:00|9350.6|9349.1|9346.8|9341.8|9353.6|9351.9|9346.4|9341.5|2176
1648501200000|2022-03-28 21:00:00|9346.2|9341.2|9347.9|9342.9|9353.6|9348.6|9341.8|9336.8|1128
1648504800000|2022-03-28 22:00:00|9348|9343|9349.9|9347.5|9350.8|9347.8|9343.9|9340|2253
1648508400000|2022-03-28 23:00:00|9349.3|9347.8|9336.1|9334.6|9349.7|9347.8|9335.9|9334|2136
1648512000000|2022-03-29 00:00:00|9336|9334.5|9351.8|9349.4|9357.9|9355.3|9333.6|9331.2|6942
1648515600000|2022-03-29 01:00:00|9351.9|9349.5|9335|9332.6|9352.3|9349.9|9327.5|9325.1|6190
1648519200000|2022-03-29 02:00:00|9335.1|9332.7|9331.1|9329.6|9338.9|9336.5|9329.2|9326.9|4280
1648522800000|2022-03-29 03:00:00|9331.6|9329.2|9328.9|9326.5|9337.7|9336.2|9327.4|9325.5|3926
1648526400000|2022-03-29 04:00:00|9329|9326.6|9339.6|9338.1|9340.3|9338.2|9328.6|9326.6|3429
1648530000000|2022-03-29 05:00:00|9339.5|9338|9339.7|9337.3|9344.9|9342.6|9336.8|9334.9|4308
1648533600000|2022-03-29 06:00:00|9339.5|9337.1|9339.4|9337|9341.1|9338.7|9329.7|9327.7|5500
1648537200000|2022-03-29 07:00:00|9338.9|9337.4|9356.2|9353.8|9358.2|9355.8|9337|9335|7641
1648540800000|2022-03-29 08:00:00|9356.1|9353.7|9369.9|9368.4|9375|9373|9351.7|9349.3|6099
1648544400000|2022-03-29 09:00:00|9369.8|9368.3|9362.8|9361.3|9375.2|9373.3|9351.6|9350.1|7516
1648548000000|2022-03-29 10:00:00|9362.7|9361.2|9358.9|9357.4|9364.9|9363|9352.5|9350.7|6234
1648551600000|2022-03-29 11:00:00|9359|9357.5|9348.3|9345.7|9365.3|9363.5|9344|9341.7|8595
1648555200000|2022-03-29 12:00:00|9348.4|9345.4|9329.5|9327.1|9356.6|9354.2|9321.9|9319.5|12723
1648558800000|2022-03-29 13:00:00|9328.9|9327.4|9307.6|9304.4|9333.5|9331.1|9304.4|9302.2|9610
1648562400000|2022-03-29 14:00:00|9307.7|9304.2|9317.5|9315.1|9324.2|9321.8|9301.3|9299.2|10530
1648566000000|2022-03-29 15:00:00|9317.8|9315.4|9303|9300.6|9317.9|9315.9|9299|9296.6|7924
1648569600000|2022-03-29 16:00:00|9302.9|9300.5|9322.7|9321.2|9325.3|9323.8|9302.9|9300.5|5746
1648573200000|2022-03-29 17:00:00|9322.9|9321.4|9320.9|9319.4|9329.4|9327.7|9319.6|9317.8|4759
1648576800000|2022-03-29 18:00:00|9321|9319.5|9310.3|9308.8|9323.1|9321.6|9309.5|9307.5|4631
1648580400000|2022-03-29 19:00:00|9310.5|9309|9307.3|9305.8|9312.3|9310.1|9307.1|9305.2|3905
1648584000000|2022-03-29 20:00:00|9307.4|9305.9|9312.7|9307.7|9313.5|9308.5|9307.2|9305.2|1349
1648587600000|2022-03-29 21:00:00|9312.9|9307.9|9312|9307|9321.3|9316.3|9305.3|9300.3|2164
1648591200000|2022-03-29 22:00:00|9312.2|9307.2|9311.5|9308.8|9312.7|9309.2|9308.7|9303.9|2630
1648594800000|2022-03-29 23:00:00|9311.4|9309|9313.1|9310.7|9314.6|9312.5|9309|9307|1783
1648598400000|2022-03-30 00:00:00|9312.6|9311.1|9302.7|9300.3|9314.8|9312.4|9302.2|9300.1|6773
1648602000000|2022-03-30 01:00:00|9302.6|9300.2|9297.8|9295.4|9303.4|9301.4|9287.4|9285|7103
1648605600000|2022-03-30 02:00:00|9297.9|9295.5|9287.6|9286.1|9300.5|9298.6|9286.2|9283.8|5969
1648609200000|2022-03-30 03:00:00|9287.7|9286.2|9286.7|9284.3|9292.1|9289.9|9277.9|9275.5|6346
1648612800000|2022-03-30 04:00:00|9286.6|9284.2|9286.5|9284.1|9288.1|9286.1|9280.4|9278.6|4091
1648616400000|2022-03-30 05:00:00|9286.4|9284|9288.4|9286|9289.8|9287.8|9283.8|9282|4179
1648620000000|2022-03-30 06:00:00|9288.5|9286.1|9284.7|9282.3|9291.9|9289.6|9276|9274.2|6145
1648623600000|2022-03-30 07:00:00|9284.8|9282.4|9282.5|9281|9286.4|9284.7|9267.8|9265.6|8238
1648627200000|2022-03-30 08:00:00|9282.3|9280.8|9255|9252.6|9284.1|9282.6|9252.1|9250.2|8040
1648630800000|2022-03-30 09:00:00|9254.6|9253.1|9260.6|9259.1|9263|9261.1|9243.6|9241.6|6468
1648634400000|2022-03-30 10:00:00|9260.7|9259.2|9261.6|9259.2|9268.2|9265.9|9255.7|9254.1|5943
1648638000000|2022-03-30 11:00:00|9261.2|9259.7|9266|9264.5|9268.4|9266.5|9259.4|9257.7|5339
1648641600000|2022-03-30 12:00:00|9266.1|9264.6|9263.2|9260.8|9274.3|9271.7|9261.6|9259.6|8103
1648645200000|2022-03-30 13:00:00|9263.1|9260.7|9237.3|9235.8|9269.3|9267.3|9236.1|9234|8612
1648648800000|2022-03-30 14:00:00|9236.9|9235.4|9224.1|9222.6|9240.9|9239.2|9221.2|9219.2|8189
1648652400000|2022-03-30 15:00:00|9224|9222.5|9234.5|9232.1|9237.5|9235.5|9221|9219.5|6031
1648656000000|2022-03-30 16:00:00|9234.6|9232.2|9228.6|9227.1|9237.3|9235.1|9228.1|9226.3|4170
1648659600000|2022-03-30 17:00:00|9228.5|9227|9234.9|9233.4|9236.6|9234.7|9228.3|9226.8|3487
1648663200000|2022-03-30 18:00:00|9234.8|9233.3|9225.7|9224.2|9235.4|9233.6|9224|9222.4|3661
1648666800000|2022-03-30 19:00:00|9225.8|9224.3|9234|9232.5|9234.7|9232.9|9225.8|9224|3881
1648670400000|2022-03-30 20:00:00|9234.1|9232.6|9233.5|9228.5|9235.9|9232.8|9230|9228.5|1502
1648674000000|2022-03-30 21:00:00|9233.8|9228.8|9235.1|9230.1|9236.4|9231.4|9230.1|9225.1|1226
1648677600000|2022-03-30 22:00:00|9234.5|9229.5|9233.3|9230.3|9235|9231.8|9231.6|9227|2165
1648681200000|2022-03-30 23:00:00|9232.9|9230.6|9232.7|9231.2|9234.9|9233|9230|9227|2483
1648684800000|2022-03-31 00:00:00|9232.8|9231.3|9226.9|9224.5|9240|9237.6|9226.3|9224.1|8345
1648688400000|2022-03-31 01:00:00|9226.7|9224.3|9228.3|9225.9|9232.4|9230|9224.2|9221.8|5585
1648692000000|2022-03-31 02:00:00|9228.4|9226|9240.5|9239|9241.1|9239.1|9227.7|9225.7|4274
1648695600000|2022-03-31 03:00:00|9241|9238.6|9246.4|9244.9|9249.5|9247.4|9238.4|9236|3820
1648699200000|2022-03-31 04:00:00|9246.7|9245.2|9249.6|9247.2|9250.8|9248.8|9244.8|9242.9|2966
1648702800000|2022-03-31 05:00:00|9249.7|9247.3|9246.7|9244.3|9252.5|9250.8|9245.4|9243.5|3666
1648706400000|2022-03-31 06:00:00|9246.6|9244.2|9237.9|9236.4|9246.8|9244.6|9234.3|9232.3|6663
1648710000000|2022-03-31 07:00:00|9237.8|9236.3|9249.5|9247.1|9249.6|9247.4|9230.2|9228.1|7034
1648713600000|2022-03-31 08:00:00|9249.1|9247.6|9247.9|9245.5|9260.4|9258.3|9247.2|9244.9|7153
1648717200000|2022-03-31 09:00:00|9248|9245.6|9240.1|9238.6|9248.6|9246.6|9234.3|9232.5|7115
1648720800000|2022-03-31 10:00:00|9240|9238.5|9251.3|9249.8|9254.3|9252.3|9236.4|9234.6|6120
1648724400000|2022-03-31 11:00:00|9251.2|9249.7|9251.4|9249|9255.3|9253.3|9244.8|9242.9|5277
1648728000000|2022-03-31 12:00:00|9251.3|9248.9|9247.9|9245.5|9254.8|9252.7|9234|9232.1|7053
1648731600000|2022-03-31 13:00:00|9247.3|9245.8|9226.8|9224.4|9254.3|9252.4|9226.7|9224.3|8902
1648735200000|2022-03-31 14:00:00|9226.7|9224.3|9204.9|9202.5|9240.1|9238|9197.1|9194.8|10300
1648738800000|2022-03-31 15:00:00|9205.2|9203.7|9213.9|9211.5|9217.1|9215.2|9196|9194|7831
1648742400000|2022-03-31 16:00:00|9213.5|9212|9223.1|9221.6|9226.5|9224.5|9211.8|9209.6|5690
1648746000000|2022-03-31 17:00:00|9223.2|9221.7|9216.4|9214.9|9224.9|9222.9|9213.1|9211.6|4480
1648749600000|2022-03-31 18:00:00|9216.1|9214.6|9227|9225.5|9230.6|9229.1|9216.1|9214.6|4691
1648753200000|2022-03-31 19:00:00|9226.4|9224.9|9241.3|9239.8|9243.7|9241.9|9224.7|9222.8|5188
1648756800000|2022-03-31 20:00:00|9241.2|9239.7|9227.5|9222.5|9241.4|9239.8|9226.8|9221.8|2382
1648760400000|2022-03-31 21:00:00|9227.4|9222.4|9230.8|9225.8|9234.3|9229.3|9214.6|9209.6|1668
1648764000000|2022-03-31 22:00:00|9231.1|9226.1|9231.9|9229.5|9235.3|9230.3|9226.6|9223.2|2612
1648767600000|2022-03-31 23:00:00|9231.8|9229.4|9233.5|9231.1|9238.5|9236.2|9230.1|9227.7|1980
1648771200000|2022-04-01 00:00:00|9233.8|9231.4|9243.4|9241.9|9245.1|9243.3|9231.9|9230.1|4534
1648774800000|2022-04-01 01:00:00|9243.3|9241.8|9244.8|9243.3|9246.1|9244.2|9239|9236.7|3470
1648778400000|2022-04-01 02:00:00|9244.9|9243.4|9248.9|9247.4|9250.6|9248.8|9243.1|9241.2|3494
1648782000000|2022-04-01 03:00:00|9248.8|9247.3|9248.6|9247.1|9250.5|9248.7|9246.6|9244.7|2736
1648785600000|2022-04-01 04:00:00|9248.7|9247.2|9246.3|9244.8|9250.5|9249|9240.9|9239.4|2814
1648789200000|2022-04-01 05:00:00|9246.2|9244.7|9238.3|9235.9|9246.8|9245.1|9236.3|9234.3|2795
1648792800000|2022-04-01 06:00:00|9238.5|9236.1|9226.6|9225.1|9238.8|9237.1|9224.5|9222.1|5785
1648796400000|2022-04-01 07:00:00|9227|9224.6|9240.7|9238.3|9243.5|9241.1|9221.3|9219.6|7051
1648800000000|2022-04-01 08:00:00|9240.3|9238.8|9240.4|9238|9245.3|9243.6|9235.8|9233.9|5709
1648803600000|2022-04-01 09:00:00|9240.1|9238.6|9240|9238.5|9247.9|9246.4|9237.5|9235.5|5380
1648807200000|2022-04-01 10:00:00|9240.1|9238.6|9240.2|9238.7|9245.9|9243.9|9239.8|9237.9|3857
1648810800000|2022-04-01 11:00:00|9240.1|9238.6|9245.5|9244|9249.8|9248.3|9239.9|9238.4|3848
1648814400000|2022-04-01 12:00:00|9245.4|9243.9|9258.3|9256.8|9259|9257.5|9239.3|9234.6|8409
1648818000000|2022-04-01 13:00:00|9258.4|9256.9|9269.2|9264.2|9275.9|9273.9|9250.6|9248.7|7358
1648821600000|2022-04-01 14:00:00|9271.2|9266.2|9264.2|9261.8|9280.7|9279.2|9263.3|9261.2|7145
1648825200000|2022-04-01 15:00:00|9264.3|9261.9|9257.2|9255.7|9272.9|9270.9|9256.2|9254.7|6152
1648828800000|2022-04-01 16:00:00|9257.3|9255.8|9259.4|9257.9|9260.7|9259.2|9255.5|9253.6|4124
1648832400000|2022-04-01 17:00:00|9259.3|9257.8|9256|9253.6|9261.1|9259.6|9253.9|9252.4|3342
1648836000000|2022-04-01 18:00:00|9255.9|9253.5|9256.7|9254.3|9261.2|9259|9254.6|9252.4|3551
1648839600000|2022-04-01 19:00:00|9256.1|9254.6|9256.1|9253.7|9261|9258.8|9252.4|9250.5|3443
1648843200000|2022-04-01 20:00:00|9256.2|9253.8|9259.2|9254.2|9261|9257.1|9248.4|9245.7|2937
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9267.7|9256.7|9273.5|9262.5|9258.7|9247.7|59
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9258.7|9253.7|9266.8|9259.2|9252.7|9247.7|1155
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9264.4|9260.9|9268.7|9263.8|9255.4|9250.4|3467
1649026800000|2022-04-03 23:00:00|9264.1|9261|9260.3|9258.8|9264.1|9261.7|9259.3|9257.4|1837
1649030400000|2022-04-04 00:00:00|9260.6|9258.2|9256.5|9254.1|9261.4|9259.5|9249.2|9246.8|3893
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9263.9|9262.4|9264.8|9263|9256.1|9254.2|3115
1649037600000|2022-04-04 02:00:00|9264|9262.5|9264.8|9262.4|9268.5|9266.9|9262.7|9261.2|2577
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9264.9|9263.4|9265.8|9264.1|9260|9258.4|2131
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.7|9264.2|9268|9265.9|9262.5|9261|2467
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9261.4|9259|9265.8|9264.3|9260|9257.9|3159
1649052000000|2022-04-04 06:00:00|9261.2|9259.7|9253|9250.6|9266.4|9264.9|9251.3|9249.4|4371
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9253.9|9252.4|9256.8|9255.2|9247.9|9245.8|4929
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9270|9267.6|9272.2|9270.2|9252.5|9251|4821
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9272.7|9271.2|9276.4|9274.8|9260.7|9258.7|4180
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9275.2|9273.7|9277.4|9275.5|9270.6|9268.7|3921
1649070000000|2022-04-04 11:00:00|9275|9273.5|9279.4|9277.9|9282.2|9280.4|9273.8|9272.1|3864
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9257.6|9255.2|9279.1|9277.6|9250.9|9249|5409
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9255.2|9252.8|9260.1|9258.6|9247.6|9245.7|6452
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9249|9247.5|9269|9267.3|9245.8|9244.3|6652
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9258.4|9256|9259.5|9257.7|9247.3|9245.8|4253
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9265.8|9264.3|9270.2|9268.3|9257.9|9255.9|3925
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.3|9264.8|9269.8|9268.3|9264.3|9262.8|3719
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9263.9|9262.4|9267.2|9265.4|9261.7|9260.2|3193
1649098800000|2022-04-04 19:00:00|9263.5|9262|9266.7|9264.3|9267.2|9265|9262.1|9260.2|3062
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9265.7|9262.1|9267.9|9265.9|9262.4|9260.2|1518
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266|9261.2|9267.2|9263|9265.1|9260.7|1149
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9262.8|9260.4|9267|9263.8|9262.3|9259.6|1369
1649113200000|2022-04-04 23:00:00|9263|9260.6|9264.8|9262.4|9265.5|9263.1|9262.7|9260.6|1592
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9258.7|9256.3|9268.3|9266.2|9255.1|9252.7|4537
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9262|9259.6|9263.9|9261.6|9257.1|9255.2|2554
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9263.5|9262|9265.6|9263.2|9257.8|9255.7|1955
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9260.6|9258.2|9264.2|9262.2|9260.1|9257.7|1844
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9265.9|9263.5|9269.2|9266.8|9260.4|9258|4153
1649134800000|2022-04-05 05:00:00|9266|9263.6|9261.8|9259.2|9268|9266|9258.4|9256.1|2767
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9256.5|9255|9265.9|9263.8|9255.8|9254.2|4363
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9257.6|9256.1|9260.7|9259.1|9251.6|9249.6|5357
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9264|9262.5|9265.6|9264|9254.2|9252.3|4802
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9253|9251.5|9264.4|9262.7|9250.1|9248|3759
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9260.1|9257.7|9264.2|9262|9250.3|9248.3|4637
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9253.1|9250.7|9261.2|9259.5|9250.6|9248.8|4140
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.2|9246.7|9258.2|9256.1|9244.9|9243|5116
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9246.1|9243.7|9253.2|9251.1|9238.3|9236.4|5810
1649167200000|2022-04-05 14:00:00|9246|9243.6|9283.2|9281.7|9295.4|9293.1|9243.8|9242.2|10444
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9294|9291.6|9294.8|9292.7|9280.4|9278.5|6080
1649174400000|2022-04-05 16:00:00|9293.9|9291.5|9297.2|9295.7|9298.1|9296.6|9290.3|9287.9|4451
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9293.3|9291.8|9299.7|9297.6|9289.5|9287.6|3764
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9294.3|9291.9|9297.3|9295.4|9289.5|9287.5|3411
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294.9|9292.5|9299.4|9297.3|9292.1|9289.9|3537
1649188800000|2022-04-05 20:00:00|9295|9292.6|9297.7|9292.7|9297.8|9294.8|9293.1|9290.8|1647
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9295.1|9290.1|9300.1|9295.1|9292.3|9287.3|1384
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9295|9292.6|9299.3|9295.2|9294.4|9289.4|2415
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9298|9295.6|9298.7|9296.5|9294.9|9292.5|1647
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9309.1|9307.6|9312.2|9309.8|9296.8|9294.4|3898
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9308.7|9306.3|9314.7|9312.3|9304.5|9302.6|3568
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9305.8|9304.3|9310.5|9308.5|9298.6|9296.9|3702
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9307.9|9305.5|9310.3|9307.9|9304|9301.6|3251
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9311.9|9309.5|9316.7|9314.7|9307.2|9305.1|2265
1649221200000|2022-04-06 05:00:00|9312|9309.6|9318.8|9316|9319|9316.7|9307.8|9305.4|3195
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9332.3|9330.8|9333.4|9331.4|9316.9|9314.5|5269
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9340.6|9338.2|9351.1|9349.2|9330.1|9328.2|6671
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9326|9323.6|9341.3|9339.4|9324.4|9322.4|6224
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9334|9332.5|9335.7|9333.3|9324.2|9321.8|5259
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9334.7|9333.2|9339.3|9337.4|9333.9|9332.4|4234
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9332.7|9331.2|9339.9|9337.8|9330.1|9328.5|4602
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9331.5|9329.1|9333.1|9331.3|9322.9|9320.9|5275
1649250000000|2022-04-06 13:00:00|9331.4|9329|9331.7|9330.2|9338.5|9336.8|9328|9325.9|5962
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9327.7|9326.2|9340.5|9338.8|9324.4|9322|7271
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9327.6|9326.1|9332.6|9331.1|9320.1|9318.1|5429
1649260800000|2022-04-06 16:00:00|9327.5|9326|9327.7|9325.3|9332.9|9331.1|9325.2|9323.6|4365
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9328.7|9325.5|9329.5|9327.3|9324.5|9322.6|3950
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9331.2|9328.8|9345.7|9343.3|9305.8|9303.3|14055
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329|9327.5|9334.8|9332.5|9327.1|9324.7|6116
1649275200000|2022-04-06 20:00:00|9329.1|9327.6|9333.9|9329.8|9335.9|9332.6|9328.2|9326.3|1834
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|2045
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.8|9332.4|9336.3|9333.4|9331.1|9326.1|2027
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9332.1|9329.7|9335.7|9333.7|9331.1|9328.8|1601
1649289600000|2022-04-07 00:00:00|9332|9329.6|9323.3|9320.9|9332|9329.8|9318.8|9316.5|4123
1649293200000|2022-04-07 01:00:00|9323.4|9321|9322.5|9320.1|9329|9326.7|9319.1|9317.3|3628
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9325|9322.6|9330.7|9328.7|9321.4|9319.4|2378
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9327.4|9325|9330.4|9328|9322|9320.2|1924
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9329.3|9326.9|9331.1|9329.1|9326.5|9324.6|2157
1649307600000|2022-04-07 05:00:00|9329|9327.5|9325.3|9322.9|9331.8|9329.8|9324|9321.9|3067
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9329.5|9327.1|9329.6|9327.6|9321.1|9318.8|4583
1649314800000|2022-04-07 07:00:00|9329.4|9327|9323.9|9322.4|9329.4|9327.3|9318.4|9316.3|5136
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9331.2|9328.8|9333.9|9332.2|9320.3|9318.1|4818
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9334.9|9332.5|9349.5|9347.1|9329.2|9327|6017
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.6|9331.1|9336|9333.6|9329.5|9327.5|3625
1649329200000|2022-04-07 11:00:00|9332.5|9331|9329.5|9327.1|9341.9|9339.5|9327.2|9325.1|6336
1649332800000|2022-04-07 12:00:00|9329.4|9327|9336|9333.6|9339.3|9337.4|9326.2|9324.5|5059
1649336400000|2022-04-07 13:00:00|9335.7|9334.2|9328.8|9326.4|9337.9|9336.1|9321.9|9320|6152
1649340000000|2022-04-07 14:00:00|9328.5|9327|9332.8|9331.3|9338.6|9336.8|9321.2|9319.2|7804
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9334.2|9331.8|9335|9332.9|9325.3|9323.5|5398
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9342.9|9341.4|9345.1|9343.2|9332.9|9331|3964
1649350800000|2022-04-07 17:00:00|9342.5|9341|9338.2|9335.8|9342.6|9341|9330.4|9328.4|5022
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340|9338.5|9341.8|9339.9|9336.4|9334.4|3986
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.8|9339.4|9346.8|9344.8|9339.4|9337.3|3921
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9342.7|9337.7|9345|9343|9341|9336.1|2202
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9340.8|9335.8|9344.2|9339.2|9336.3|9331.3|1696
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9346.2|9343.8|9348.4|9345.8|9340|9335.7|1846
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9346.6|9344.2|9349.2|9347.1|9344.4|9342.1|1741
1649376000000|2022-04-08 00:00:00|9346.2|9344.7|9345.5|9343.1|9349|9347|9337.7|9335.3|4276
1649379600000|2022-04-08 01:00:00|9345.4|9343|9344.8|9343.3|9346.7|9344.7|9341.1|9339.1|3279
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9349.9|9347.5|9350.8|9348.9|9344.4|9342.2|2195
1649386800000|2022-04-08 03:00:00|9350|9347.6|9348.8|9347.3|9353.7|9351.8|9347.8|9345.9|1590
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9353.9|9351.5|9354.9|9352.6|9347.5|9345.8|1838
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9341.3|9338.9|9354.2|9351.8|9341.1|9338.7|2787
1649397600000|2022-04-08 06:00:00|9341.4|9339|9348.2|9345.8|9352.3|9350.2|9341.1|9339|4170
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9346|9343.6|9352.5|9350.5|9344.1|9341.7|5181
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9352.3|9350.8|9354.3|9352.6|9345.3|9343.1|4724
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9354.4|9352.9|9355|9353.2|9349.2|9347.3|3945
1649412000000|2022-04-08 10:00:00|9354.5|9353|9347.9|9345.5|9357.6|9355.6|9346|9344.3|3815
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9349.4|9347.9|9355|9353.1|9346.4|9344.5|4077
1649419200000|2022-04-08 12:00:00|9349.5|9348|9363.8|9361.4|9363.8|9361.8|9348.8|9347|4856
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9369.3|9366.9|9375.1|9373.1|9359.6|9357.3|6951
1649426400000|2022-04-08 14:00:00|9369|9367.5|9344.9|9343.4|9371.4|9369.5|9344.6|9342.6|7654
1649430000000|2022-04-08 15:00:00|9345|9343.5|9333.8|9332.3|9345.4|9343.6|9333.5|9331.7|5177
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9337.9|9335.5|9339.4|9337.5|9328.2|9326.1|3560
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9342|9339.6|9344.5|9342.5|9336|9334.2|3856
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9338.2|9335.8|9344.5|9342.6|9335.4|9333.9|3069
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339.9|9338.4|9342|9339.8|9336.6|9334.7|3008
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9343.9|9341.5|9344.9|9341.5|9338.8|9336.7|1551
1649016000000|2022-04-03 20:00:00|9269.7|9258.7|9267.7|9256.7|9273.5|9262.5|9258.7|9247.7|59
1649019600000|2022-04-03 21:00:00|9266.8|9255.8|9258.7|9253.7|9266.8|9259.2|9252.7|9247.7|1155
1649023200000|2022-04-03 22:00:00|9260.3|9255.3|9264.4|9260.9|9268.7|9263.8|9255.4|9250.4|3467
1649026800000|2022-04-03 23:00:00|9264.1|9261|9260.3|9258.8|9264.1|9261.7|9259.3|9257.4|1837
1649030400000|2022-04-04 00:00:00|9260.6|9258.2|9256.5|9254.1|9261.4|9259.5|9249.2|9246.8|3893
1649034000000|2022-04-04 01:00:00|9256.6|9254.2|9263.9|9262.4|9264.8|9263|9256.1|9254.2|3115
1649037600000|2022-04-04 02:00:00|9264|9262.5|9264.8|9262.4|9268.5|9266.9|9262.7|9261.2|2577
1649041200000|2022-04-04 03:00:00|9264.3|9262.8|9264.9|9263.4|9265.8|9264.1|9260|9258.4|2131
1649044800000|2022-04-04 04:00:00|9264.8|9263.3|9265.7|9264.2|9268|9265.9|9262.5|9261|2467
1649048400000|2022-04-04 05:00:00|9265.6|9264.1|9261.4|9259|9265.8|9264.3|9260|9257.9|3159
1649052000000|2022-04-04 06:00:00|9261.2|9259.7|9253|9250.6|9266.4|9264.9|9251.3|9249.4|4371
1649055600000|2022-04-04 07:00:00|9252.3|9250.8|9253.9|9252.4|9256.8|9255.2|9247.9|9245.8|4929
1649059200000|2022-04-04 08:00:00|9253.8|9252.3|9270|9267.6|9272.2|9270.2|9252.5|9251|4821
1649062800000|2022-04-04 09:00:00|9269.6|9268.1|9272.7|9271.2|9276.4|9274.8|9260.7|9258.7|4180
1649066400000|2022-04-04 10:00:00|9272.6|9271.1|9275.2|9273.7|9277.4|9275.5|9270.6|9268.7|3921
1649070000000|2022-04-04 11:00:00|9275|9273.5|9279.4|9277.9|9282.2|9280.4|9273.8|9272.1|3864
1649073600000|2022-04-04 12:00:00|9279.1|9277.6|9257.6|9255.2|9279.1|9277.6|9250.9|9249|5409
1649077200000|2022-04-04 13:00:00|9257.2|9255.7|9255.2|9252.8|9260.1|9258.6|9247.6|9245.7|6452
1649080800000|2022-04-04 14:00:00|9255.1|9252.7|9249|9247.5|9269|9267.3|9245.8|9244.3|6652
1649084400000|2022-04-04 15:00:00|9249.1|9247.6|9258.4|9256|9259.5|9257.7|9247.3|9245.8|4253
1649088000000|2022-04-04 16:00:00|9258.5|9256.1|9265.8|9264.3|9270.2|9268.3|9257.9|9255.9|3925
1649091600000|2022-04-04 17:00:00|9265.7|9264.2|9266.3|9264.8|9269.8|9268.3|9264.3|9262.8|3719
1649095200000|2022-04-04 18:00:00|9266.2|9264.7|9263.9|9262.4|9267.2|9265.4|9261.7|9260.2|3193
1649098800000|2022-04-04 19:00:00|9263.5|9262|9266.7|9264.3|9267.2|9265|9262.1|9260.2|3062
1649102400000|2022-04-04 20:00:00|9266.8|9264.4|9265.7|9262.1|9267.9|9265.9|9262.4|9260.2|1518
1649106000000|2022-04-04 21:00:00|9265.8|9262|9266|9261.2|9267.2|9263|9265.1|9260.7|1149
1649109600000|2022-04-04 22:00:00|9266.2|9261.6|9262.8|9260.4|9267|9263.8|9262.3|9259.6|1369
1649113200000|2022-04-04 23:00:00|9263|9260.6|9264.8|9262.4|9265.5|9263.1|9262.7|9260.6|1592
1649116800000|2022-04-05 00:00:00|9264.5|9262.1|9258.7|9256.3|9268.3|9266.2|9255.1|9252.7|4537
1649120400000|2022-04-05 01:00:00|9258.6|9256.2|9262|9259.6|9263.9|9261.6|9257.1|9255.2|2554
1649124000000|2022-04-05 02:00:00|9261.9|9259.5|9263.5|9262|9265.6|9263.2|9257.8|9255.7|1955
1649127600000|2022-04-05 03:00:00|9263.4|9261.9|9260.6|9258.2|9264.2|9262.2|9260.1|9257.7|1844
1649131200000|2022-04-05 04:00:00|9260.5|9258.1|9265.9|9263.5|9269.2|9266.8|9260.4|9258|4153
1649134800000|2022-04-05 05:00:00|9266|9263.6|9261.8|9259.2|9268|9266|9258.4|9256.1|2767
1649138400000|2022-04-05 06:00:00|9261.7|9259.3|9256.5|9255|9265.9|9263.8|9255.8|9254.2|4363
1649142000000|2022-04-05 07:00:00|9256.6|9255.1|9257.6|9256.1|9260.7|9259.1|9251.6|9249.6|5357
1649145600000|2022-04-05 08:00:00|9257.7|9256.2|9264|9262.5|9265.6|9264|9254.2|9252.3|4802
1649149200000|2022-04-05 09:00:00|9264.1|9262.6|9253|9251.5|9264.4|9262.7|9250.1|9248|3759
1649152800000|2022-04-05 10:00:00|9252.9|9251.4|9260.1|9257.7|9264.2|9262|9250.3|9248.3|4637
1649156400000|2022-04-05 11:00:00|9260.2|9257.8|9253.1|9250.7|9261.2|9259.5|9250.6|9248.8|4140
1649160000000|2022-04-05 12:00:00|9253|9250.6|9248.2|9246.7|9258.2|9256.1|9244.9|9243|5116
1649163600000|2022-04-05 13:00:00|9248.3|9246.8|9246.1|9243.7|9253.2|9251.1|9238.3|9236.4|5810
1649167200000|2022-04-05 14:00:00|9246|9243.6|9283.2|9281.7|9295.4|9293.1|9243.8|9242.2|10444
1649170800000|2022-04-05 15:00:00|9283.3|9281.8|9294|9291.6|9294.8|9292.7|9280.4|9278.5|6080
1649174400000|2022-04-05 16:00:00|9293.9|9291.5|9297.2|9295.7|9298.1|9296.6|9290.3|9287.9|4451
1649178000000|2022-04-05 17:00:00|9297.1|9295.6|9293.3|9291.8|9299.7|9297.6|9289.5|9287.6|3764
1649181600000|2022-04-05 18:00:00|9293.2|9291.7|9294.3|9291.9|9297.3|9295.4|9289.5|9287.5|3411
1649185200000|2022-04-05 19:00:00|9293.8|9291.4|9294.9|9292.5|9299.4|9297.3|9292.1|9289.9|3537
1649188800000|2022-04-05 20:00:00|9295|9292.6|9297.7|9292.7|9297.8|9294.8|9293.1|9290.8|1647
1649192400000|2022-04-05 21:00:00|9297.8|9292.8|9295.1|9290.1|9300.1|9295.1|9292.3|9287.3|1384
1649196000000|2022-04-05 22:00:00|9295.9|9290.9|9295|9292.6|9299.3|9295.2|9294.4|9289.4|2415
1649199600000|2022-04-05 23:00:00|9294.9|9292.5|9298|9295.6|9298.7|9296.5|9294.9|9292.5|1647
1649203200000|2022-04-06 00:00:00|9298.1|9295.7|9309.1|9307.6|9312.2|9309.8|9296.8|9294.4|3898
1649206800000|2022-04-06 01:00:00|9309.2|9307.7|9308.7|9306.3|9314.7|9312.3|9304.5|9302.6|3568
1649210400000|2022-04-06 02:00:00|9308.6|9306.2|9305.8|9304.3|9310.5|9308.5|9298.6|9296.9|3702
1649214000000|2022-04-06 03:00:00|9305.9|9304.4|9307.9|9305.5|9310.3|9307.9|9304|9301.6|3251
1649217600000|2022-04-06 04:00:00|9307.8|9305.4|9311.9|9309.5|9316.7|9314.7|9307.2|9305.1|2265
1649221200000|2022-04-06 05:00:00|9312|9309.6|9318.8|9316|9319|9316.7|9307.8|9305.4|3195
1649224800000|2022-04-06 06:00:00|9318.5|9316.1|9332.3|9330.8|9333.4|9331.4|9316.9|9314.5|5269
1649228400000|2022-04-06 07:00:00|9332.2|9330.7|9340.6|9338.2|9351.1|9349.2|9330.1|9328.2|6671
1649232000000|2022-04-06 08:00:00|9340.5|9338.1|9326|9323.6|9341.3|9339.4|9324.4|9322.4|6224
1649235600000|2022-04-06 09:00:00|9325.8|9324.3|9334|9332.5|9335.7|9333.3|9324.2|9321.8|5259
1649239200000|2022-04-06 10:00:00|9333.9|9332.4|9334.7|9333.2|9339.3|9337.4|9333.9|9332.4|4234
1649242800000|2022-04-06 11:00:00|9334.6|9333.1|9332.7|9331.2|9339.9|9337.8|9330.1|9328.5|4602
1649246400000|2022-04-06 12:00:00|9332.8|9331.3|9331.5|9329.1|9333.1|9331.3|9322.9|9320.9|5275
1649250000000|2022-04-06 13:00:00|9331.4|9329|9331.7|9330.2|9338.5|9336.8|9328|9325.9|5962
1649253600000|2022-04-06 14:00:00|9331.8|9330.3|9327.7|9326.2|9340.5|9338.8|9324.4|9322|7271
1649257200000|2022-04-06 15:00:00|9327.8|9326.3|9327.6|9326.1|9332.6|9331.1|9320.1|9318.1|5429
1649260800000|2022-04-06 16:00:00|9327.5|9326|9327.7|9325.3|9332.9|9331.1|9325.2|9323.6|4365
1649264400000|2022-04-06 17:00:00|9327.6|9325.2|9328.7|9325.5|9329.5|9327.3|9324.5|9322.6|3950
1649268000000|2022-04-06 18:00:00|9329.4|9325.4|9331.2|9328.8|9345.7|9343.3|9305.8|9303.3|14055
1649271600000|2022-04-06 19:00:00|9331.4|9329|9329|9327.5|9334.8|9332.5|9327.1|9324.7|6116
1649275200000|2022-04-06 20:00:00|9329.1|9327.6|9333.9|9329.8|9335.9|9332.6|9328.2|9326.3|1834
1649278800000|2022-04-06 21:00:00|9333.1|9329.7|9331.5|9326.5|9337.5|9332.5|9320.2|9315.2|2045
1649282400000|2022-04-06 22:00:00|9331.1|9326.1|9334.8|9332.4|9336.3|9333.4|9331.1|9326.1|2027
1649286000000|2022-04-06 23:00:00|9334.3|9331.9|9332.1|9329.7|9335.7|9333.7|9331.1|9328.8|1601
1649289600000|2022-04-07 00:00:00|9332|9329.6|9323.3|9320.9|9332|9329.8|9318.8|9316.5|4123
1649293200000|2022-04-07 01:00:00|9323.4|9321|9322.5|9320.1|9329|9326.7|9319.1|9317.3|3628
1649296800000|2022-04-07 02:00:00|9322.7|9320.3|9325|9322.6|9330.7|9328.7|9321.4|9319.4|2378
1649300400000|2022-04-07 03:00:00|9325.1|9322.7|9327.4|9325|9330.4|9328|9322|9320.2|1924
1649304000000|2022-04-07 04:00:00|9327.3|9324.9|9329.3|9326.9|9331.1|9329.1|9326.5|9324.6|2157
1649307600000|2022-04-07 05:00:00|9329|9327.5|9325.3|9322.9|9331.8|9329.8|9324|9321.9|3067
1649311200000|2022-04-07 06:00:00|9325.2|9322.8|9329.5|9327.1|9329.6|9327.6|9321.1|9318.8|4583
1649314800000|2022-04-07 07:00:00|9329.4|9327|9323.9|9322.4|9329.4|9327.3|9318.4|9316.3|5136
1649318400000|2022-04-07 08:00:00|9324.3|9321.9|9331.2|9328.8|9333.9|9332.2|9320.3|9318.1|4818
1649322000000|2022-04-07 09:00:00|9331.1|9328.7|9334.9|9332.5|9349.5|9347.1|9329.2|9327|6017
1649325600000|2022-04-07 10:00:00|9334.8|9332.4|9332.6|9331.1|9336|9333.6|9329.5|9327.5|3625
1649329200000|2022-04-07 11:00:00|9332.5|9331|9329.5|9327.1|9341.9|9339.5|9327.2|9325.1|6336
1649332800000|2022-04-07 12:00:00|9329.4|9327|9336|9333.6|9339.3|9337.4|9326.2|9324.5|5059
1649336400000|2022-04-07 13:00:00|9335.7|9334.2|9328.8|9326.4|9337.9|9336.1|9321.9|9320|6152
1649340000000|2022-04-07 14:00:00|9328.5|9327|9332.8|9331.3|9338.6|9336.8|9321.2|9319.2|7804
1649343600000|2022-04-07 15:00:00|9332.7|9331.2|9334.2|9331.8|9335|9332.9|9325.3|9323.5|5398
1649347200000|2022-04-07 16:00:00|9334.3|9331.9|9342.9|9341.4|9345.1|9343.2|9332.9|9331|3964
1649350800000|2022-04-07 17:00:00|9342.5|9341|9338.2|9335.8|9342.6|9341|9330.4|9328.4|5022
1649354400000|2022-04-07 18:00:00|9337.9|9336.4|9340|9338.5|9341.8|9339.9|9336.4|9334.4|3986
1649358000000|2022-04-07 19:00:00|9339.9|9338.4|9341.8|9339.4|9346.8|9344.8|9339.4|9337.3|3921
1649361600000|2022-04-07 20:00:00|9341.9|9339.5|9342.7|9337.7|9345|9343|9341|9336.1|2202
1649365200000|2022-04-07 21:00:00|9342.3|9337.3|9340.8|9335.8|9344.2|9339.2|9336.3|9331.3|1696
1649368800000|2022-04-07 22:00:00|9341.3|9336.3|9346.2|9343.8|9348.4|9345.8|9340|9335.7|1846
1649372400000|2022-04-07 23:00:00|9346.1|9343.7|9346.6|9344.2|9349.2|9347.1|9344.4|9342.1|1741
1649376000000|2022-04-08 00:00:00|9346.2|9344.7|9345.5|9343.1|9349|9347|9337.7|9335.3|4276
1649379600000|2022-04-08 01:00:00|9345.4|9343|9344.8|9343.3|9346.7|9344.7|9341.1|9339.1|3279
1649383200000|2022-04-08 02:00:00|9344.7|9343.2|9349.9|9347.5|9350.8|9348.9|9344.4|9342.2|2195
1649386800000|2022-04-08 03:00:00|9350|9347.6|9348.8|9347.3|9353.7|9351.8|9347.8|9345.9|1590
1649390400000|2022-04-08 04:00:00|9348.9|9347.4|9353.9|9351.5|9354.9|9352.6|9347.5|9345.8|1838
1649394000000|2022-04-08 05:00:00|9354.1|9351.7|9341.3|9338.9|9354.2|9351.8|9341.1|9338.7|2787
1649397600000|2022-04-08 06:00:00|9341.4|9339|9348.2|9345.8|9352.3|9350.2|9341.1|9339|4170
1649401200000|2022-04-08 07:00:00|9347.8|9346.3|9346|9343.6|9352.5|9350.5|9344.1|9341.7|5181
1649404800000|2022-04-08 08:00:00|9345.3|9343.8|9352.3|9350.8|9354.3|9352.6|9345.3|9343.1|4724
1649408400000|2022-04-08 09:00:00|9352.4|9350.9|9354.4|9352.9|9355|9353.2|9349.2|9347.3|3945
1649412000000|2022-04-08 10:00:00|9354.5|9353|9347.9|9345.5|9357.6|9355.6|9346|9344.3|3815
1649415600000|2022-04-08 11:00:00|9347.6|9345.2|9349.4|9347.9|9355|9353.1|9346.4|9344.5|4077
1649419200000|2022-04-08 12:00:00|9349.5|9348|9363.8|9361.4|9363.8|9361.8|9348.8|9347|4856
1649422800000|2022-04-08 13:00:00|9363.7|9361.3|9369.3|9366.9|9375.1|9373.1|9359.6|9357.3|6951
1649426400000|2022-04-08 14:00:00|9369|9367.5|9344.9|9343.4|9371.4|9369.5|9344.6|9342.6|7654
1649430000000|2022-04-08 15:00:00|9345|9343.5|9333.8|9332.3|9345.4|9343.6|9333.5|9331.7|5177
1649433600000|2022-04-08 16:00:00|9333.9|9332.4|9337.9|9335.5|9339.4|9337.5|9328.2|9326.1|3560
1649437200000|2022-04-08 17:00:00|9337.3|9335.8|9342|9339.6|9344.5|9342.5|9336|9334.2|3856
1649440800000|2022-04-08 18:00:00|9341.9|9339.5|9338.2|9335.8|9344.5|9342.6|9335.4|9333.9|3069
1649444400000|2022-04-08 19:00:00|9338.1|9335.7|9339.9|9338.4|9342|9339.8|9336.6|9334.7|3008
1649448000000|2022-04-08 20:00:00|9339.8|9338.3|9343.9|9341.5|9344.9|9341.5|9338.8|9336.7|1551
1649620800000|2022-04-10 20:00:00|9324.1|9313.1|9328.7|9317.7|9331.1|9321.7|9317.4|9306.4|307
1649624400000|2022-04-10 21:00:00|9326.2|9320.2|9326.6|9321.6|9342.3|9331.9|9321.9|9310.9|1831
1649628000000|2022-04-10 22:00:00|9328.3|9323.3|9337.9|9335.5|9341.8|9338.4|9327.6|9322.6|4253
1649631600000|2022-04-10 23:00:00|9338.3|9335.2|9344.4|9342|9345.1|9342.6|9337.3|9334.9|2933
1649635200000|2022-04-11 00:00:00|9344.6|9342.2|9350.3|9348.8|9351.5|9349.2|9342.3|9340.4|3055
1649638800000|2022-04-11 01:00:00|9350|9348.5|9352.5|9351|9356.9|9355.1|9342.8|9341|3253
1649642400000|2022-04-11 02:00:00|9352.6|9351.1|9363.4|9361|9365.9|9363.8|9352.2|9350.7|4172
1649646000000|2022-04-11 03:00:00|9363.5|9361.1|9361.2|9358.8|9364.5|9362.2|9358.7|9356.4|3102
1649649600000|2022-04-11 04:00:00|9361.1|9358.7|9356.8|9354.4|9363.7|9361.7|9353.3|9351.5|2541
1649653200000|2022-04-11 05:00:00|9356.7|9354.3|9354.2|9351.8|9359.4|9357.2|9353.3|9351.2|3169
1649656800000|2022-04-11 06:00:00|9354.3|9351.9|9368.6|9366.2|9373.1|9371.2|9352.6|9350.7|5771
1649660400000|2022-04-11 07:00:00|9368.4|9366|9349.1|9346.7|9368.9|9366.5|9344.9|9342.5|6841
1649664000000|2022-04-11 08:00:00|9349.2|9346.8|9345.4|9343.9|9352.7|9350.5|9342|9340.4|6195
1649667600000|2022-04-11 09:00:00|9345.3|9343.8|9338.1|9335.7|9349.5|9347.2|9335.9|9333.9|4250
1649671200000|2022-04-11 10:00:00|9337.6|9336.1|9342|9339.6|9345.8|9343.9|9334.6|9332.3|4633
1649674800000|2022-04-11 11:00:00|9342.1|9339.7|9340.1|9337.7|9345.5|9343.9|9338|9336|3941
1649678400000|2022-04-11 12:00:00|9340|9337.6|9331.9|9330.4|9342.7|9340.7|9329.6|9327.8|5269
1649682000000|2022-04-11 13:00:00|9331.4|9329.9|9343|9340.6|9344.9|9342.9|9330.7|9329.1|6395
1649685600000|2022-04-11 14:00:00|9343.1|9340.7|9309.8|9308.3|9344.4|9342|9307.6|9306.1|7170
1649689200000|2022-04-11 15:00:00|9310.3|9308.8|9309.7|9308.2|9312.3|9310.1|9305.2|9303.5|5220
1649692800000|2022-04-11 16:00:00|9309.6|9308.1|9310.5|9309|9313.3|9311.3|9304.6|9302.5|4001
1649696400000|2022-04-11 17:00:00|9310.6|9309.1|9315.2|9312.8|9318.1|9315.8|9307|9305|4396
1649700000000|2022-04-11 18:00:00|9315.3|9312.9|9312|9309.6|9316.3|9313.9|9307.1|9305.3|3887
1649703600000|2022-04-11 19:00:00|9311.9|9309.5|9314.8|9312.4|9317.5|9315.6|9309.6|9307.6|3567
1649707200000|2022-04-11 20:00:00|9314.9|9312.5|9313.6|9308.6|9316.5|9314.5|9312.2|9307.6|1701
1649710800000|2022-04-11 21:00:00|9312.6|9307.6|9312.6|9307.6|9315.3|9310.3|9308.5|9303.5|1293
1649714400000|2022-04-11 22:00:00|9312.5|9307.5|9313.5|9311.1|9315.3|9312.9|9311.3|9306.5|1668
1649718000000|2022-04-11 23:00:00|9313.4|9311|9316.4|9314|9317.9|9315.8|9311.2|9309.2|1950
1649721600000|2022-04-12 00:00:00|9316.3|9313.9|9318.5|9316.1|9324.1|9321.7|9306.6|9303.8|4814
1649725200000|2022-04-12 01:00:00|9318.6|9316.2|9314.5|9313|9323.8|9321.4|9313|9311.4|3800
1649728800000|2022-04-12 02:00:00|9314.6|9313.1|9316.4|9314.9|9318.2|9316.2|9312.2|9310.3|2737
1649732400000|2022-04-12 03:00:00|9316.5|9315|9313.7|9312.2|9318|9316|9312.7|9310.8|1946
1649736000000|2022-04-12 04:00:00|9313.6|9312.1|9312|9310.5|9314|9312.2|9306.2|9303.8|2592
1649739600000|2022-04-12 05:00:00|9312.1|9310.6|9317.5|9315.1|9317.6|9315.3|9308.1|9305.7|3316
1649743200000|2022-04-12 06:00:00|9317.7|9315.3|9328.6|9326.2|9328.7|9326.3|9312.9|9310.7|4740
1649746800000|2022-04-12 07:00:00|9328.7|9326.3|9339.4|9337|9344.4|9342|9325.9|9323.9|6836
1649750400000|2022-04-12 08:00:00|9339.3|9336.9|9332.2|9329.8|9346.2|9343.8|9327.2|9325.3|5386
1649754000000|2022-04-12 09:00:00|9332.3|9329.9|9329.1|9327.6|9334.5|9333|9326.6|9324.8|3954
1649757600000|2022-04-12 10:00:00|9329.3|9327.8|9327.1|9325.6|9333.4|9331.5|9326.4|9324.5|3594
1649761200000|2022-04-12 11:00:00|9327.2|9325.7|9322.8|9320.4|9330.4|9328.7|9321.7|9319.3|4160
1649764800000|2022-04-12 12:00:00|9322.7|9320.3|9292.3|9289.9|9331.1|9329.4|9290.8|9288.7|9652
1649768400000|2022-04-12 13:00:00|9292.9|9290.5|9306.5|9305|9307.9|9306.1|9288.1|9285.7|10554
1649772000000|2022-04-12 14:00:00|9306.3|9304.8|9297.7|9295.3|9307|9305.1|9287.6|9285.5|8501
1649775600000|2022-04-12 15:00:00|9297.3|9295.8|9302.3|9300.8|9304.9|9302.9|9293.9|9291.6|5777
1649779200000|2022-04-12 16:00:00|9302.2|9300.7|9314.7|9312.3|9320|9317.9|9290.6|9288.2|6972
1649782800000|2022-04-12 17:00:00|9314.8|9312.4|9321.5|9319.1|9322.2|9320.2|9312|9309.9|5711
1649786400000|2022-04-12 18:00:00|9321.4|9319|9322|9320.5|9325.3|9323.3|9320.2|9318.2|3842
1649790000000|2022-04-12 19:00:00|9321.8|9320.3|9324.9|9323.4|9327.4|9325.1|9319.8|9317.8|3755
1649793600000|2022-04-12 20:00:00|9324.7|9323.2|9331.8|9326.8|9332.2|9327.6|9323.8|9321.8|1396
1649797200000|2022-04-12 21:00:00|9332.1|9327.1|9327.2|9322.2|9332.9|9327.9|9320.3|9315.3|1411
1649800800000|2022-04-12 22:00:00|9326.9|9321.9|9328.1|9325.7|9329.1|9326.8|9324.9|9321.3|1852
1649804400000|2022-04-12 23:00:00|9328.9|9326.5|9328.1|9325.7|9334.1|9332.1|9327.3|9325.3|1645
1649808000000|2022-04-13 00:00:00|9328|9325.6|9337|9335.5|9339.3|9337.3|9325|9322.6|3497
1649811600000|2022-04-13 01:00:00|9336.9|9335.4|9328.8|9326.4|9337.6|9335.7|9327.6|9325.5|2830
1649815200000|2022-04-13 02:00:00|9328.6|9326.2|9326.9|9324.5|9331.5|9329.5|9323.1|9321.1|3012
1649818800000|2022-04-13 03:00:00|9327|9324.6|9323.9|9321.5|9327.9|9325.5|9322|9320.1|2231
1649822400000|2022-04-13 04:00:00|9323.5|9322|9329.2|9326.8|9330.8|9328.7|9322.8|9320.8|2186
1649826000000|2022-04-13 05:00:00|9328.9|9326.5|9321.6|9319.2|9332.1|9330.2|9321.2|9318.8|2853
1649829600000|2022-04-13 06:00:00|9321.5|9319.1|9339.7|9337.3|9340.8|9338.9|9320.5|9318.1|8214
1649833200000|2022-04-13 07:00:00|9339.6|9337.2|9323.2|9320.8|9344.6|9342.2|9322|9319.6|6709
1649836800000|2022-04-13 08:00:00|9322.8|9321.3|9319|9316.6|9325|9322.9|9315.3|9312.9|4307
1649840400000|2022-04-13 09:00:00|9318.5|9317|9327.9|9326.4|9336.3|9334.2|9316.6|9314.8|4258
1649844000000|2022-04-13 10:00:00|9328|9326.5|9337|9335.5|9340.1|9337.7|9327.9|9325.9|3779
1649847600000|2022-04-13 11:00:00|9336.9|9335.4|9343.7|9341.3|9344.3|9341.9|9327.5|9326|5974
1649851200000|2022-04-13 12:00:00|9343.6|9341.2|9357.2|9354.8|9357.6|9355.3|9341.3|9338.9|6825
1649854800000|2022-04-13 13:00:00|9357.3|9354.9|9343.7|9342.2|9357.7|9355.3|9333.2|9330.8|7992
1649858400000|2022-04-13 14:00:00|9343.8|9342.3|9346.2|9344.7|9352.6|9350.2|9333.1|9331.1|7331
1649862000000|2022-04-13 15:00:00|9346.1|9344.6|9338.5|9336.1|9353|9351.5|9335.5|9333.2|6321
1649865600000|2022-04-13 16:00:00|9338.4|9336|9339.8|9338.3|9340.8|9338.9|9325.4|9323.5|6038
1649869200000|2022-04-13 17:00:00|9339.9|9338.4|9344.5|9342.1|9347.4|9345.9|9336.5|9334.3|6254
1649872800000|2022-04-13 18:00:00|9344.4|9342|9341.1|9339.6|9348.9|9346.8|9338.6|9337.1|4131
1649876400000|2022-04-13 19:00:00|9341.2|9339.7|9351|9349.5|9351.8|9349.9|9338.9|9337|3949
1649880000000|2022-04-13 20:00:00|9351.5|9349.1|9348|9343|9352.9|9350.7|9346.4|9342.4|2003
1649883600000|2022-04-13 21:00:00|9347.7|9342.7|9346.2|9341.2|9349.2|9344.2|9339.2|9334.2|1884
1649887200000|2022-04-13 22:00:00|9346.1|9341.1|9343.3|9341.8|9350.8|9347|9343.3|9341.1|1922
1649890800000|2022-04-13 23:00:00|9343.7|9341.3|9341|9338.6|9344.6|9342.6|9338.2|9335.8|1956
1649894400000|2022-04-14 00:00:00|9340.9|9338.5|9350.6|9348.2|9354|9351.6|9336.1|9334.2|4158
1649898000000|2022-04-14 01:00:00|9350.7|9348.3|9333.6|9331.2|9354.5|9352.6|9332.1|9329.7|3259
1649901600000|2022-04-14 02:00:00|9333.5|9331.1|9333.4|9331|9334.2|9332.4|9327.7|9325.8|2860
1649905200000|2022-04-14 03:00:00|9333.3|9330.9|9328.7|9327.2|9333.5|9331.5|9325.2|9322.8|2814
1649908800000|2022-04-14 04:00:00|9328.6|9327.1|9329.1|9326.7|9334.1|9332.2|9327.1|9325|2057
1649912400000|2022-04-14 05:00:00|9329.2|9326.8|9334.2|9331.8|9334.9|9332.3|9325.8|9323.9|3209
1649916000000|2022-04-14 06:00:00|9333.8|9331.4|9334.3|9331.9|9335.3|9333.6|9327.2|9325.3|3784
1649919600000|2022-04-14 07:00:00|9334.2|9331.8|9343|9340.6|9344.8|9342.9|9328.4|9325.7|5548
1649923200000|2022-04-14 08:00:00|9343.1|9340.7|9352|9349.6|9352|9349.9|9342.9|9340.7|4218
1649926800000|2022-04-14 09:00:00|9352.1|9349.7|9346.6|9344.2|9354.3|9352.2|9342.6|9340.6|3667
1649930400000|2022-04-14 10:00:00|9346.5|9344.1|9349|9346.6|9351.5|9349.8|9346|9344.1|3544
1649934000000|2022-04-14 11:00:00|9348.9|9346.5|9377.7|9375.3|9378.1|9376.5|9348.1|9346.2|5806
1649937600000|2022-04-14 12:00:00|9377.6|9375.2|9376.1|9373.7|9378.4|9376.3|9362.9|9360.7|8743
1649941200000|2022-04-14 13:00:00|9375.9|9373.5|9426.2|9423.8|9430|9427.6|9375.4|9373.2|10216
1649944800000|2022-04-14 14:00:00|9426.1|9423.7|9427.2|9425.7|9435.5|9432.8|9417.1|9415|9430
1649948400000|2022-04-14 15:00:00|9427.3|9425.8|9427.2|9424.8|9430|9428.3|9407.8|9405.4|7309
1649952000000|2022-04-14 16:00:00|9427.3|9424.9|9430.7|9429.2|9433.1|9431.6|9411.6|9410.1|5664
1649955600000|2022-04-14 17:00:00|9430.5|9429|9432.1|9430.6|9434|9432.1|9425.9|9424.1|4351
1649959200000|2022-04-14 18:00:00|9432.2|9430.7|9428.2|9425.8|9433.5|9431.3|9427.7|9425.7|3216
1649962800000|2022-04-14 19:00:00|9428.1|9425.7|9428.7|9427.2|9429.4|9427.2|9422.9|9420.7|3371
1649966400000|2022-04-14 20:00:00|9428.5|9427|9425.9|9420.9|9429|9427|9423.9|9420.6|1836
1649970000000|2022-04-14 21:00:00|9426.2|9421.2|9424.1|9419.1|9427.6|9422.6|9419.6|9414.6|1520
1649973600000|2022-04-14 22:00:00|9424|9419|9428.6|9422.6|9430.7|9425.3|9420.3|9415.1|3062
1649977200000|2022-04-14 23:00:00|9428.3|9422.3|9432.9|9428.2|9436.5|9430.8|9425.9|9419.9|8516
1649980800000|2022-04-15 00:00:00|9433.6|9428.1|9431.2|9425.2|9434.4|9429.7|9422.7|9416.7|8023
1649984400000|2022-04-15 01:00:00|9431.3|9425.3|9443.7|9437.7|9446.4|9440.6|9429.3|9423.3|8760
1649988000000|2022-04-15 02:00:00|9443.6|9437.6|9443|9438|9445.1|9439.3|9436.1|9430.1|12434
1649991600000|2022-04-15 03:00:00|9442.4|9437.4|9438.4|9433.4|9444.4|9438.5|9433.1|9427.1|12186
1649995200000|2022-04-15 04:00:00|9438.3|9433.3|9437.2|9432.2|9442.9|9437.9|9432.3|9427.3|10381
1649998800000|2022-04-15 05:00:00|9437.4|9432.4|9436|9431|9442.8|9437.8|9429.8|9424.8|7597
1650002400000|2022-04-15 06:00:00|9436.3|9431.3|9425.2|9420.2|9438.4|9433.4|9423.4|9418.4|8508
1650006000000|2022-04-15 07:00:00|9424.9|9419.9|9420.7|9416.6|9429.9|9424.9|9415|9410|15734
1650009600000|2022-04-15 08:00:00|9420.8|9416.4|9425.1|9421.3|9434|9429|9419.8|9414.9|10523
1650013200000|2022-04-15 09:00:00|9425.2|9421|9425.2|9420.2|9428.4|9423.4|9419.5|9414.5|6472
1650016800000|2022-04-15 10:00:00|9425.4|9420.4|9424.1|9419.7|9427.9|9422.9|9423|9418.6|7128
1650020400000|2022-04-15 11:00:00|9424.3|9419.6|9425|9420|9426.6|9421.7|9422.9|9417.9|4867
1650024000000|2022-04-15 12:00:00|9424.9|9419.9|9421.8|9418.1|9427.3|9422.3|9420.4|9415.4|7993
1650027600000|2022-04-15 13:00:00|9421.4|9417.5|9428.5|9423.5|9431|9426|9421|9416.3|12696
1650031200000|2022-04-15 14:00:00|9428.7|9423.7|9428.9|9423.9|9430.8|9426.5|9424.3|9419.3|8811
1650034800000|2022-04-15 15:00:00|9428.8|9423.8|9433.4|9428.4|9435.3|9430.3|9427.3|9422.3|5808
1650038400000|2022-04-15 16:00:00|9433.3|9428.3|9433.5|9428.5|9438.5|9433.5|9428.5|9423.5|3567
1650042000000|2022-04-15 17:00:00|9433.7|9428.7|9432.3|9427.3|9438.2|9433.2|9431.1|9426.1|4403
1650045600000|2022-04-15 18:00:00|9432.6|9427.6|9433.2|9428.2|9436.1|9431.1|9430.6|9425.6|4524
1650049200000|2022-04-15 19:00:00|9433.3|9428.3|9431.3|9426.3|9438.4|9433.4|9427.1|9422.1|3840
1650052800000|2022-04-15 20:00:00|9435.3|9430.3|9433.5|9428.5|9439.9|9434.9|9425.7|9420.7|2280
1650225600000|2022-04-17 20:00:00|9442.5|9431.5|9439.8|9428.8|9446.3|9435.3|9439.8|9428.8|80
1650229200000|2022-04-17 21:00:00|9436.8|9425.8|9430.6|9425.6|9436.8|9430|9423|9418|906
1650232800000|2022-04-17 22:00:00|9427.2|9422.2|9426.2|9423.8|9442.7|9437.7|9424.3|9421.3|4186
1650236400000|2022-04-17 23:00:00|9426.1|9423.7|9426|9423.6|9431.1|9428.1|9423.7|9421.3|2754
1650240000000|2022-04-18 00:00:00|9425.8|9423.4|9432.3|9429.9|9436.6|9434|9423.7|9421.4|3597
1650243600000|2022-04-18 01:00:00|9432.2|9429.8|9427.5|9425.1|9435.8|9433.7|9423.7|9421.3|4620
1650247200000|2022-04-18 02:00:00|9427.4|9425|9435.5|9433.1|9436.8|9434.4|9425.9|9423.5|3283
1650250800000|2022-04-18 03:00:00|9435.4|9433|9439.9|9437.5|9440.4|9438.3|9434.1|9431.9|2718
1650254400000|2022-04-18 04:00:00|9439.8|9437.4|9445.4|9443|9446.5|9444.1|9437|9435.1|2616
1650258000000|2022-04-18 05:00:00|9445.3|9442.9|9444.6|9443.1|9446.7|9444.3|9443|9440.9|2482
1650261600000|2022-04-18 06:00:00|9445.1|9442.7|9438|9435.6|9448.3|9446.1|9432.8|9430.6|2887
1650265200000|2022-04-18 07:00:00|9438.1|9435.7|9446.2|9443.8|9450|9447.6|9435.7|9433.3|2992
1650268800000|2022-04-18 08:00:00|9446.3|9443.9|9448.4|9446|9450.1|9448.2|9444.2|9442.1|3036
1650272400000|2022-04-18 09:00:00|9448.3|9445.9|9437.1|9434.7|9448.4|9446.4|9435.2|9432.8|2309
1650276000000|2022-04-18 10:00:00|9437|9434.6|9427|9424.6|9438.2|9435.8|9422.9|9420.9|2132
1650279600000|2022-04-18 11:00:00|9426.6|9425.1|9426.6|9424.2|9429.5|9426.8|9422|9420|3081
1650283200000|2022-04-18 12:00:00|9426.5|9424.1|9435.8|9433.4|9437.5|9435.3|9424.1|9421.7|4754
1650286800000|2022-04-18 13:00:00|9435.7|9433.3|9433.4|9431|9445.6|9443.4|9426.5|9424.5|5838
1650290400000|2022-04-18 14:00:00|9433.5|9431.1|9436.1|9433.7|9439.1|9437|9426.3|9424.4|4542
1650294000000|2022-04-18 15:00:00|9436.2|9433.8|9444|9441.6|9444.6|9442.6|9432.2|9430.2|3461
1650297600000|2022-04-18 16:00:00|9444.1|9441.7|9447.4|9445.9|9455|9452.6|9442|9439.6|4423
1650301200000|2022-04-18 17:00:00|9447.3|9445.8|9445.6|9443.2|9448.4|9446.3|9442.8|9440.8|4095
1650304800000|2022-04-18 18:00:00|9445.7|9443.3|9445.8|9443.4|9446.6|9444.3|9441.9|9439.9|3555
1650308400000|2022-04-18 19:00:00|9445.7|9443.3|9446.6|9444.2|9448.8|9446.8|9443|9440.6|3332
1650312000000|2022-04-18 20:00:00|9446.5|9444.1|9448.2|9443.2|9451.5|9447.6|9445|9442.4|1829
1650315600000|2022-04-18 21:00:00|9446.1|9441.1|9448.3|9443.3|9453.4|9448.4|9436.4|9431.4|1654
1650319200000|2022-04-18 22:00:00|9448.4|9443.4|9447.6|9445.2|9451.1|9447.3|9443.8|9438.8|2231
1650322800000|2022-04-18 23:00:00|9447.7|9445.3|9449.9|9447.5|9453.4|9451|9444.8|9442.9|2093
1650326400000|2022-04-19 00:00:00|9450|9447.6|9456.7|9454.3|9463.4|9461|9444.6|9442.2|4098
1650330000000|2022-04-19 01:00:00|9456.8|9454.4|9453.8|9452.3|9462.7|9460.8|9451.6|9449.2|4145
1650333600000|2022-04-19 02:00:00|9453.9|9452.4|9457.6|9456.1|9467.7|9465.3|9452|9450|4018
1650337200000|2022-04-19 03:00:00|9458|9455.6|9456.6|9455.1|9463.7|9461.5|9453.5|9451.2|3188
1650340800000|2022-04-19 04:00:00|9456.7|9455.2|9460.2|9457.8|9464.3|9462.3|9450.6|9448.4|3337
1650344400000|2022-04-19 05:00:00|9459.7|9458.2|9458.3|9455.9|9464.2|9462.1|9456.3|9453.9|3918
1650348000000|2022-04-19 06:00:00|9458.2|9455.8|9451.6|9450.1|9462.3|9459.9|9448.7|9446.3|4302
1650351600000|2022-04-19 07:00:00|9451.7|9450.2|9444.9|9442.5|9457.1|9454.7|9444.1|9441.7|5840
1650355200000|2022-04-19 08:00:00|9444.7|9442.3|9461.5|9460|9467|9464.6|9442.2|9440.4|5584
1650358800000|2022-04-19 09:00:00|9461.4|9459.9|9467.6|9466.1|9468.1|9466.3|9457.4|9455.3|4373
1650362400000|2022-04-19 10:00:00|9467.5|9466|9486.5|9485|9489.1|9487.2|9467.5|9466|4977
1650366000000|2022-04-19 11:00:00|9486.6|9485.1|9467.7|9465.3|9493.1|9491.5|9466.1|9463.7|4466
1650369600000|2022-04-19 12:00:00|9467.6|9465.2|9447.8|9445.4|9472.1|9469.7|9434.9|9432.5|7923
1650373200000|2022-04-19 13:00:00|9447.2|9445.7|9471|9469.5|9472.4|9470.5|9446.8|9445.2|8087
1650376800000|2022-04-19 14:00:00|9470.9|9469.4|9494.7|9492.3|9495.2|9493.1|9463.3|9461.2|7310
1650380400000|2022-04-19 15:00:00|9494.8|9492.4|9482.8|9481.3|9498.7|9496.7|9481.1|9479.6|5428
1650384000000|2022-04-19 16:00:00|9482.7|9481.2|9494.3|9492.8|9495.1|9493.6|9482.6|9481.1|4979
1650387600000|2022-04-19 17:00:00|9494.1|9492.6|9505.8|9504.3|9506.2|9504.7|9488.5|9487|4628
1650391200000|2022-04-19 18:00:00|9505.7|9504.2|9514.4|9512.9|9520.6|9519|9502.7|9501.2|4924
1650394800000|2022-04-19 19:00:00|9514.3|9512.8|9517.4|9515.9|9523.1|9521.6|9510.7|9509.2|3656
1650398400000|2022-04-19 20:00:00|9517.1|9515.6|9522.7|9517.7|9525.5|9522.3|9515.3|9513.8|2596
1650402000000|2022-04-19 21:00:00|9522.6|9517.6|9521.8|9516.8|9523.5|9518.5|9518.9|9513.9|1699
1650405600000|2022-04-19 22:00:00|9521.9|9516.9|9524.3|9521.9|9526.7|9523.4|9521.9|9516.9|3006
1650409200000|2022-04-19 23:00:00|9524.2|9521.8|9523.2|9520.8|9524.5|9522.3|9518.9|9516.8|3108
1650412800000|2022-04-20 00:00:00|9523.1|9520.7|9529|9526.6|9531.9|9530.4|9519.7|9517.4|4274
1650416400000|2022-04-20 01:00:00|9528.9|9526.5|9520.9|9519.4|9537.6|9535.3|9519.7|9518.1|7649
1650420000000|2022-04-20 02:00:00|9521.1|9519.6|9520|9518.5|9528.8|9527.3|9517.7|9515.6|5820
1650423600000|2022-04-20 03:00:00|9519.9|9518.4|9509.9|9508.4|9521.2|9519.4|9507.6|9506|6716
1650427200000|2022-04-20 04:00:00|9510.2|9507.8|9509.5|9507.1|9516.3|9514.3|9507.8|9505.9|3924
1650430800000|2022-04-20 05:00:00|9509.4|9507|9510|9508.5|9511.5|9509.8|9506.8|9505.3|4960
1650434400000|2022-04-20 06:00:00|9510.3|9507.9|9513.4|9511.9|9515.9|9514|9507.2|9505.6|4409
1650438000000|2022-04-20 07:00:00|9513.5|9512|9502.2|9500.7|9515.8|9514.3|9491.1|9489|5250
1650441600000|2022-04-20 08:00:00|9502.1|9500.6|9481.4|9479.9|9502.8|9501.3|9481.1|9479.5|5411
1650445200000|2022-04-20 09:00:00|9481.5|9480|9480.3|9478.8|9490.6|9489.1|9466.3|9464.2|6068
1650448800000|2022-04-20 10:00:00|9480.2|9478.7|9475.5|9474|9484.8|9483.3|9472.6|9470.6|5721
1650452400000|2022-04-20 11:00:00|9475.4|9473.9|9468.3|9466.8|9481.9|9480|9455.4|9453.4|6062
1650456000000|2022-04-20 12:00:00|9468.1|9466.6|9484.1|9482.6|9490.9|9489|9466.6|9464.7|6231
1650459600000|2022-04-20 13:00:00|9483.9|9482.4|9478|9475.6|9493.3|9491.8|9477.1|9475.3|8059
1650463200000|2022-04-20 14:00:00|9478.1|9475.7|9464.5|9463|9478.3|9476.3|9460.8|9459.3|8392
1650466800000|2022-04-20 15:00:00|9464.4|9462.9|9471.6|9470.1|9477.1|9475.1|9461.8|9460.3|4959
1650470400000|2022-04-20 16:00:00|9471.5|9470|9489.9|9488.4|9490.9|9489.4|9469.5|9467.9|5126
1650474000000|2022-04-20 17:00:00|9490.2|9488.7|9485.7|9483.3|9492.6|9491.1|9482.9|9481.2|5733
1650477600000|2022-04-20 18:00:00|9485.8|9483.4|9489.4|9487.9|9491.2|9489.7|9476.9|9475.4|5365
1650481200000|2022-04-20 19:00:00|9489.6|9488.1|9483.5|9482|9490.9|9489.4|9482.4|9480.9|4061
1650484800000|2022-04-20 20:00:00|9483.6|9482.1|9486.9|9484.5|9488.1|9486.1|9482.8|9481.3|2163
1650488400000|2022-04-20 21:00:00|9487.1|9484.7|9489.1|9484.1|9491.9|9486.9|9487.1|9482.5|1543
1650492000000|2022-04-20 22:00:00|9487.7|9482.7|9488.2|9485.8|9497|9493.7|9485.3|9482.7|2991
1650495600000|2022-04-20 23:00:00|9488.3|9485.9|9492|9490.5|9495.2|9493.3|9485.3|9482.9|2311
1650499200000|2022-04-21 00:00:00|9492.2|9490.7|9498.2|9496.7|9501|9499.2|9490.8|9489.2|4849
1650502800000|2022-04-21 01:00:00|9498.1|9496.6|9503.6|9502.1|9504.5|9502.8|9495.7|9493.7|4958
1650506400000|2022-04-21 02:00:00|9503.7|9502.2|9515.4|9513.9|9515.4|9513.9|9503.5|9502|3776
1650510000000|2022-04-21 03:00:00|9515.1|9513.6|9508.1|9506.6|9515.5|9513.8|9507.1|9505.6|3885
1650513600000|2022-04-21 04:00:00|9508|9506.5|9507.9|9505.5|9510.4|9508.7|9502.8|9501|3504
1650517200000|2022-04-21 05:00:00|9507.5|9506|9504.4|9502|9509.5|9508|9496.4|9494.1|5392
1650520800000|2022-04-21 06:00:00|9504.3|9501.9|9469.9|9467.5|9505|9503|9467.2|9464.8|7138
1650524400000|2022-04-21 07:00:00|9469.7|9468.2|9459.3|9456.9|9488.1|9486.1|9459.3|9456.9|8217
1650528000000|2022-04-21 08:00:00|9459.4|9457|9484.6|9483.1|9489.5|9487.4|9458.3|9455.9|7503
1650531600000|2022-04-21 09:00:00|9484.5|9483|9484.4|9482.9|9495.7|9494.2|9477.5|9476|5393
1650535200000|2022-04-21 10:00:00|9484.3|9482.8|9480.5|9479|9488.2|9486.7|9471.6|9470.1|5150
1650538800000|2022-04-21 11:00:00|9480.4|9478.9|9496.6|9495.1|9498.4|9496.5|9479.9|9478.4|5877
1650542400000|2022-04-21 12:00:00|9496.5|9495|9490.4|9488.9|9501.1|9499.4|9490.3|9488.8|5537
1650546000000|2022-04-21 13:00:00|9490.5|9489|9500|9498.5|9501.5|9500|9488.5|9487|6736
1650549600000|2022-04-21 14:00:00|9500.1|9498.6|9521|9519.5|9525.2|9523.4|9497.1|9495.6|5455
1650553200000|2022-04-21 15:00:00|9521.1|9519.6|9532|9530.5|9539.9|9538.4|9505.4|9503.9|5654
1650556800000|2022-04-21 16:00:00|9532.1|9530.6|9541.4|9539.9|9554.5|9552.1|9529.7|9528.2|5059
1650560400000|2022-04-21 17:00:00|9541.5|9540|9526.7|9525.2|9544.4|9542.4|9523.1|9521.6|6741
1650564000000|2022-04-21 18:00:00|9526.8|9525.3|9532.4|9530.9|9538.3|9536.8|9526.8|9525.3|5274
1650567600000|2022-04-21 19:00:00|9532.3|9530.8|9526.3|9524.8|9535.2|9533.4|9526|9524.1|4132
1650571200000|2022-04-21 20:00:00|9526.2|9524.7|9535.1|9530.1|9537.7|9535.2|9526.2|9524.3|2339
1650574800000|2022-04-21 21:00:00|9534.9|9529.9|9536.7|9531.7|9537.8|9532.8|9533.9|9528.9|1220
1650578400000|2022-04-21 22:00:00|9536.4|9531.4|9535.9|9533.5|9541.9|9539.4|9535.6|9531.4|2303
1650582000000|2022-04-21 23:00:00|9536|9533.6|9538.9|9536.5|9539.5|9537.3|9533.9|9532|2605
1650585600000|2022-04-22 00:00:00|9539|9536.6|9546.5|9544.1|9548.5|9546.4|9536.2|9534.2|4581
1650589200000|2022-04-22 01:00:00|9546.4|9544|9539.6|9538.1|9546.5|9544.4|9536|9533.9|4750
1650592800000|2022-04-22 02:00:00|9539.5|9538|9541|9539.5|9545.3|9543.8|9537.7|9535.9|2886
1650596400000|2022-04-22 03:00:00|9541.1|9539.6|9540|9538.5|9545.8|9544.3|9537.3|9535.8|3650
1650600000000|2022-04-22 04:00:00|9540.1|9538.6|9536|9533.6|9542.6|9540.9|9531.8|9529.4|4101
1650603600000|2022-04-22 05:00:00|9535.6|9534.1|9532.8|9530.4|9542.8|9541.3|9529.5|9527.5|5403
1650607200000|2022-04-22 06:00:00|9532.9|9530.5|9547|9545.5|9549.8|9548.2|9529.7|9527.7|6538
1650610800000|2022-04-22 07:00:00|9546.8|9545.3|9547.6|9546.1|9551.5|9549.9|9541.1|9539.6|7065
1650614400000|2022-04-22 08:00:00|9547.9|9546.4|9556.5|9555|9560.6|9558.5|9547.8|9546|6899
1650618000000|2022-04-22 09:00:00|9556.9|9554.5|9553.9|9552.4|9561.6|9560.1|9548.8|9547.3|5671
1650621600000|2022-04-22 10:00:00|9554|9552.5|9551|9549.5|9556.6|9554.7|9547.5|9545.8|5451
1650625200000|2022-04-22 11:00:00|9550.9|9549.4|9546|9544.5|9552.6|9551|9544.6|9542.8|4376
1650628800000|2022-04-22 12:00:00|9545.9|9544.4|9554.7|9553.2|9560|9558.4|9545.8|9544.1|6364
1650632400000|2022-04-22 13:00:00|9555.1|9552.7|9570.9|9569.4|9573.2|9571.7|9544.6|9542.4|6840
1650636000000|2022-04-22 14:00:00|9571.3|9569.8|9579.2|9577.7|9582.3|9580.8|9561.4|9559.9|5441
1650639600000|2022-04-22 15:00:00|9579.3|9577.8|9587.9|9586.4|9591.6|9590|9576.9|9575.4|5661
1650643200000|2022-04-22 16:00:00|9587.8|9586.3|9581.8|9579.4|9593.7|9592.2|9580|9578.5|4427
1650646800000|2022-04-22 17:00:00|9582|9580.5|9572.5|9571|9582.6|9581.1|9570.9|9569.1|3638
1650650400000|2022-04-22 18:00:00|9572.4|9570.9|9569.4|9567.9|9575.9|9574.1|9565.1|9563.6|4555
1650654000000|2022-04-22 19:00:00|9569.3|9567.8|9571.6|9570.1|9574.3|9572.5|9563.2|9561.1|5648
1650657600000|2022-04-22 20:00:00|9572.2|9569.8|9571.5|9566.5|9572.9|9570.8|9565.4|9562.9|2330
1650830400000|2022-04-24 20:00:00|9562.2|9551.2|9582|9571|9583|9572|9562.2|9551.2|112
1650834000000|2022-04-24 21:00:00|9581.8|9570.8|9569.5|9564.5|9582|9575.7|9567.7|9558|1493
1650837600000|2022-04-24 22:00:00|9569|9564|9567.9|9565.5|9576.8|9573.9|9567.9|9563.4|4771
1650841200000|2022-04-24 23:00:00|9568.1|9565.7|9558.8|9556.4|9569.7|9567.6|9556|9553.8|3270
1650844800000|2022-04-25 00:00:00|9558.6|9556.2|9565.7|9564.2|9569.2|9567.7|9556.2|9554.4|4996
1650848400000|2022-04-25 01:00:00|9565.6|9564.1|9573.3|9571.8|9573.9|9572.2|9563.7|9562.2|5507
1650852000000|2022-04-25 02:00:00|9573.4|9571.9|9571.8|9570.3|9578.3|9576.8|9570.2|9568.4|5215
1650855600000|2022-04-25 03:00:00|9572.3|9569.9|9571.2|9568.8|9576|9573.9|9567.7|9565.8|2695
1650859200000|2022-04-25 04:00:00|9571.3|9568.9|9581.8|9579.4|9584.4|9582.5|9569.1|9566.9|3333
1650862800000|2022-04-25 05:00:00|9581.9|9579.5|9584.7|9582.3|9589.4|9587.4|9578.6|9576.6|4197
1650866400000|2022-04-25 06:00:00|9585|9582.6|9589.1|9586.7|9599|9596.7|9574.2|9572.6|10419
1650870000000|2022-04-25 07:00:00|9588.8|9587.3|9580.2|9577.8|9589.5|9587.7|9574.3|9572.3|7987
1650873600000|2022-04-25 08:00:00|9580.4|9578|9588|9586.5|9590|9588.1|9562.8|9560.7|7374
1650877200000|2022-04-25 09:00:00|9588.1|9586.6|9587.2|9585.7|9593|9591.2|9581.2|9579.7|5450
1650880800000|2022-04-25 10:00:00|9587.3|9585.8|9586.2|9584.7|9591.8|9590.3|9578.6|9577.1|4682
1650884400000|2022-04-25 11:00:00|9586.1|9584.6|9562.9|9560.5|9589.7|9588.2|9562.1|9560|7310
1650888000000|2022-04-25 12:00:00|9563|9560.6|9554.1|9552.6|9565.9|9563.9|9547.8|9546.2|8557
1650891600000|2022-04-25 13:00:00|9554.5|9552.1|9559.7|9558.2|9566.7|9564.6|9553.7|9552.1|6544
1650895200000|2022-04-25 14:00:00|9559.8|9558.3|9586.9|9585.4|9588|9586.5|9557.7|9556.2|5398
1650898800000|2022-04-25 15:00:00|9586.8|9585.3|9586.2|9584.7|9588.2|9586.4|9575.8|9574.3|5714
1650902400000|2022-04-25 16:00:00|9586.3|9584.8|9589.3|9587.8|9591|9589|9581.8|9580.3|5887
1650906000000|2022-04-25 17:00:00|9589.5|9588|9593.4|9591.9|9597.3|9595.8|9589.3|9587.8|5081
1650909600000|2022-04-25 18:00:00|9593.3|9591.8|9592.6|9591.1|9596.8|9595.3|9587.7|9586.2|5949
1650913200000|2022-04-25 19:00:00|9592.7|9591.2|9587.9|9586.4|9593.8|9592.3|9583.6|9581.6|5354
1650916800000|2022-04-25 20:00:00|9587.8|9586.3|9594.2|9589.2|9599|9596.2|9587.8|9586.3|2025
1650920400000|2022-04-25 21:00:00|9593.7|9588.7|9592.1|9587.1|9595.3|9590.3|9588.8|9583.8|1646
1650924000000|2022-04-25 22:00:00|9592.6|9587.6|9586.9|9584.5|9597.3|9592.3|9585.1|9582.7|3499
1650927600000|2022-04-25 23:00:00|9586.8|9584.4|9586.7|9584.3|9592.2|9590.3|9584.2|9582.3|2977
1650931200000|2022-04-26 00:00:00|9586.6|9584.2|9576.2|9574.7|9587.7|9586.2|9571|9569|6932
1650934800000|2022-04-26 01:00:00|9576|9574.5|9578.2|9576.7|9584.2|9581.9|9571.4|9569.4|6916
1650938400000|2022-04-26 02:00:00|9577.5|9576|9580.2|9578.7|9581.4|9579.2|9572.1|9570.6|4704
1650942000000|2022-04-26 03:00:00|9580|9578.5|9587.1|9585.6|9589.1|9586.7|9575.6|9574|5639
1650945600000|2022-04-26 04:00:00|9587|9585.5|9586.8|9585.3|9591.9|9589.9|9585.1|9583.6|3201
1650949200000|2022-04-26 05:00:00|9586.7|9585.2|9583.8|9581.4|9594.6|9592.7|9583.3|9581.2|4336
1650952800000|2022-04-26 06:00:00|9583.7|9581.3|9592.6|9591.1|9601.1|9598.7|9583.6|9581.3|6577
1650956400000|2022-04-26 07:00:00|9592.5|9591|9595.6|9594.1|9604|9602.5|9592|9590.1|7379
1650960000000|2022-04-26 08:00:00|9595.5|9594|9597.7|9596.2|9601.7|9599.8|9583.7|9582|5939
1650963600000|2022-04-26 09:00:00|9597.6|9596.1|9583.3|9581.8|9599.6|9598.1|9582.8|9581.3|5126
1650967200000|2022-04-26 10:00:00|9583.2|9581.7|9580.5|9579|9588.9|9587.4|9576.5|9575|3930
1650970800000|2022-04-26 11:00:00|9580.4|9578.9|9585.3|9583.8|9586.2|9584.7|9574.8|9573|4761
1650974400000|2022-04-26 12:00:00|9585.4|9583.9|9572.4|9570.9|9587.6|9586.1|9567.9|9565.9|7074
1650978000000|2022-04-26 13:00:00|9571.8|9570.3|9580.8|9578.4|9581.6|9579.7|9565.7|9563.8|6701
1650981600000|2022-04-26 14:00:00|9580.3|9577.9|9601.9|9600.4|9602.2|9600.7|9579.8|9577.6|6559
1650985200000|2022-04-26 15:00:00|9601.8|9600.3|9612.3|9610.8|9613|9611.5|9592.7|9591.2|6191
1650988800000|2022-04-26 16:00:00|9612.2|9610.7|9610.9|9609.4|9614.6|9612.8|9606.8|9605.2|5052
1650992400000|2022-04-26 17:00:00|9610.8|9609.3|9620.2|9618.7|9620.3|9618.8|9609|9607.5|4252
1650996000000|2022-04-26 18:00:00|9620.3|9618.8|9624.1|9622.6|9625.6|9624|9620|9618.5|4255
1650999600000|2022-04-26 19:00:00|9624.3|9622.8|9622|9620.5|9626.1|9624.3|9621.9|9620|3679
1651003200000|2022-04-26 20:00:00|9621.9|9620.4|9627.9|9622.9|9628.6|9626|9621.9|9620.1|2156
1651006800000|2022-04-26 21:00:00|9627.7|9622.7|9624.4|9619.4|9627.7|9623.9|9622.2|9617.2|1062
1651010400000|2022-04-26 22:00:00|9624.5|9619.5|9618.8|9616.3|9628.2|9623.3|9616.3|9613.1|3143
1651014000000|2022-04-26 23:00:00|9618.9|9616.4|9624.9|9623.4|9625.3|9623.4|9618.5|9616.1|2699
1651017600000|2022-04-27 00:00:00|9625|9623.5|9627.6|9626.1|9633.5|9631.5|9620.6|9618.9|4221
1651021200000|2022-04-27 01:00:00|9627.7|9626.2|9621.8|9620.3|9631.5|9630|9621.7|9620.2|5585
1651024800000|2022-04-27 02:00:00|9621.7|9620.2|9633.3|9631.8|9633.9|9631.8|9617.5|9615.9|3905
1651028400000|2022-04-27 03:00:00|9633.2|9631.7|9633.2|9631.7|9634.8|9633|9628.2|9626.5|3845
1651032000000|2022-04-27 04:00:00|9633.1|9631.6|9627.9|9626.4|9640.3|9638.4|9627.4|9625.9|3055
1651035600000|2022-04-27 05:00:00|9627.8|9626.3|9630.2|9627.8|9632.9|9630.9|9625.2|9623.4|4120
1651039200000|2022-04-27 06:00:00|9630.1|9627.7|9647.4|9645.9|9647.8|9646.3|9628.7|9627.1|7183
1651042800000|2022-04-27 07:00:00|9647.6|9646.1|9650.1|9648.6|9656.1|9654.2|9645.8|9644.3|6771
1651046400000|2022-04-27 08:00:00|9650.2|9648.7|9656.8|9655.3|9657.5|9656|9635.7|9633.5|6883
1651050000000|2022-04-27 09:00:00|9657|9655.5|9636.9|9635.4|9658.7|9657.2|9633.7|9631.8|6638
1651053600000|2022-04-27 10:00:00|9636.8|9635.3|9644.5|9643|9646.5|9645|9633.4|9631.7|5679
1651057200000|2022-04-27 11:00:00|9644.9|9642.5|9659.8|9658.3|9660.3|9658.8|9640.9|9639.4|5541
1651060800000|2022-04-27 12:00:00|9659.7|9658.2|9689.8|9688.3|9697.4|9695.8|9659.2|9657.7|7472
1651064400000|2022-04-27 13:00:00|9689.9|9688.4|9690.3|9688.8|9698.5|9697|9680.9|9678.9|8558
1651068000000|2022-04-27 14:00:00|9690.2|9688.7|9699.8|9698.3|9699.9|9698.4|9683.6|9682.1|8595
1651071600000|2022-04-27 15:00:00|9699.7|9698.2|9695.4|9693.9|9702.1|9700.6|9691.7|9690.2|6816
1651075200000|2022-04-27 16:00:00|9695.3|9693.8|9682.2|9680.7|9696|9694.5|9679.1|9677.6|5540
1651078800000|2022-04-27 17:00:00|9682.4|9680.9|9677|9675.5|9685.2|9683.7|9675.4|9673.9|5100
1651082400000|2022-04-27 18:00:00|9677.1|9675.6|9687.1|9685.6|9687.9|9686.2|9675.5|9674|5055
1651086000000|2022-04-27 19:00:00|9687.3|9685.8|9687.5|9686|9693.5|9692|9684.6|9683.1|4520
1651089600000|2022-04-27 20:00:00|9687.4|9685.9|9692.3|9689.7|9694.1|9691.9|9686.6|9685.1|1975
1651093200000|2022-04-27 21:00:00|9692.2|9689.8|9687.2|9682.2|9693.4|9689.8|9677.4|9672.4|2062
1651096800000|2022-04-27 22:00:00|9687.9|9682.9|9693.6|9691.2|9694|9691.8|9687|9682|2427
1651100400000|2022-04-27 23:00:00|9693.7|9691.3|9689.3|9687.8|9693.7|9691.3|9687.2|9685.3|2340
1651104000000|2022-04-28 00:00:00|9689.2|9687.7|9696.6|9694.2|9701|9698.9|9687.9|9685.5|4714
1651107600000|2022-04-28 01:00:00|9696.7|9694.3|9690.1|9688.6|9699.1|9697|9689.9|9688|4692
1651111200000|2022-04-28 02:00:00|9690.3|9688.8|9694|9691.6|9697|9695|9690|9688.2|3450
1651114800000|2022-04-28 03:00:00|9694.1|9691.7|9714|9712.5|9714.6|9712.8|9691.2|9688.8|9089
1651118400000|2022-04-28 04:00:00|9714.1|9712.6|9709.6|9708.1|9719.4|9717.3|9702.4|9700.6|4805
1651122000000|2022-04-28 05:00:00|9709.7|9708.2|9698.8|9696.4|9721.9|9719.8|9687.7|9685.3|8054
1651125600000|2022-04-28 06:00:00|9698.9|9696.5|9709.5|9707.1|9713.1|9711.5|9695.2|9693.1|8739
1651129200000|2022-04-28 07:00:00|9710.1|9707.7|9685.3|9683.8|9711.9|9710.3|9684.5|9682.9|10474
1651132800000|2022-04-28 08:00:00|9685.8|9683.4|9715.3|9713.8|9715.3|9713.8|9681.7|9679.3|7206
1651136400000|2022-04-28 09:00:00|9715.4|9713.9|9717.6|9716.1|9718.7|9716.6|9702.8|9701|7794
1651140000000|2022-04-28 10:00:00|9717.7|9716.2|9728.9|9727.4|9731.4|9729.3|9710|9708.3|6681
1651143600000|2022-04-28 11:00:00|9729|9727.5|9738.1|9736.6|9740.2|9738.7|9722.9|9721|6818
1651147200000|2022-04-28 12:00:00|9737.8|9736.3|9758|9756.5|9760.1|9758.6|9720.1|9717.8|10498
1651150800000|2022-04-28 13:00:00|9757.6|9756.1|9729.6|9728.1|9759.5|9757.9|9728.8|9727.2|10848
1651154400000|2022-04-28 14:00:00|9729.7|9728.2|9716.6|9715.1|9741.4|9739.9|9713.7|9712|9829
1651158000000|2022-04-28 15:00:00|9716.7|9715.2|9725.5|9724|9728|9726.5|9705.6|9704.1|7379
1651161600000|2022-04-28 16:00:00|9725.6|9724.1|9706.8|9705.3|9726|9724.5|9705.8|9704.2|6839
1651165200000|2022-04-28 17:00:00|9707|9705.5|9723|9721.5|9724.2|9722.7|9705.6|9704.1|6754
1651168800000|2022-04-28 18:00:00|9722.9|9721.4|9719.1|9717.6|9724.1|9722.2|9711.6|9710.1|5252
1651172400000|2022-04-28 19:00:00|9719.2|9717.7|9716.7|9715.2|9722.6|9720.8|9716.5|9714.7|4665
1651176000000|2022-04-28 20:00:00|9717.1|9714.7|9722|9717|9723.8|9719.2|9716|9713.7|2550
1651179600000|2022-04-28 21:00:00|9722.5|9717.5|9722.6|9717.6|9726.2|9721.2|9717.3|9712.3|1706
1651183200000|2022-04-28 22:00:00|9722.3|9717.3|9721.5|9719.1|9725.9|9721.6|9719.3|9714.6|2912
1651186800000|2022-04-28 23:00:00|9721.7|9719.3|9718.8|9716.4|9723.4|9720.9|9718.3|9716.3|2367
1651190400000|2022-04-29 00:00:00|9718.7|9716.3|9711.4|9709.9|9719.9|9717.5|9710.6|9708.8|3472
1651194000000|2022-04-29 01:00:00|9711.5|9710|9708.4|9706|9712.8|9711.1|9700.6|9698.6|4952
1651197600000|2022-04-29 02:00:00|9708.5|9706.1|9720.3|9717.9|9723.2|9721.2|9706.7|9704.5|4258
1651201200000|2022-04-29 03:00:00|9720.2|9717.8|9714.7|9712.3|9720.5|9718.5|9711.8|9710|3847
1651204800000|2022-04-29 04:00:00|9714.8|9712.4|9710.9|9708.5|9717.8|9716.1|9708.4|9706.4|2876
1651208400000|2022-04-29 05:00:00|9711.1|9708.7|9707.9|9705.5|9711.1|9708.8|9697.1|9695|5814
1651212000000|2022-04-29 06:00:00|9707.7|9705.3|9715.5|9713.1|9715.6|9713.6|9698.6|9696.7|6708
1651215600000|2022-04-29 07:00:00|9715.6|9713.2|9688.7|9687.2|9717|9715.1|9685|9683.1|7153
1651219200000|2022-04-29 08:00:00|9688.6|9687.1|9687.3|9684.9|9696.1|9694.5|9680.7|9678.6|6979
1651222800000|2022-04-29 09:00:00|9687.1|9684.7|9690.5|9689|9697.6|9695.7|9685|9683.2|6722
1651226400000|2022-04-29 10:00:00|9690.6|9689.1|9706.2|9704.7|9707.9|9706|9690.2|9688.7|6036
1651230000000|2022-04-29 11:00:00|9706.6|9704.2|9711.3|9709.8|9720.3|9718.3|9701|9698.6|7414
1651233600000|2022-04-29 12:00:00|9711.4|9709.9|9725.5|9723.1|9737.5|9735.1|9704.7|9703.2|8271
1651237200000|2022-04-29 13:00:00|9725.7|9724.2|9704.4|9702|9731.3|9729.5|9703.5|9701.3|9249
1651240800000|2022-04-29 14:00:00|9704.5|9702.1|9706|9704.5|9712.5|9711|9671.8|9669.9|10449
1651244400000|2022-04-29 15:00:00|9705.9|9704.4|9722.5|9721|9737.8|9735.8|9704.7|9702.6|8881
1651248000000|2022-04-29 16:00:00|9722.6|9721.1|9723|9721.5|9733|9731.2|9721.8|9720.1|6844
1651251600000|2022-04-29 17:00:00|9723.2|9721.7|9707.4|9705|9724.8|9723.3|9700.1|9698.1|6081
1651255200000|2022-04-29 18:00:00|9707.2|9704.8|9711.4|9709|9712.8|9710.7|9700.8|9698.9|5541
1651258800000|2022-04-29 19:00:00|9712|9709.6|9727.8|9725.4|9735.4|9733.4|9711.1|9709|6718
1651262400000|2022-04-29 20:00:00|9727.9|9725.5|9737|9732|9738.6|9734.9|9727.7|9725.3|3087
1651435200000|2022-05-01 20:00:00|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|9737.6|9731.6|1
1651438800000|2022-05-01 21:00:00|9737.1|9732.1|9722.8|9717.8|9737.1|9732.1|9714.2|9709.2|200
1651442400000|2022-05-01 22:00:00|9726|9721|9736.3|9733.3|9745.7|9741.4|9725|9720|4145
1651446000000|2022-05-01 23:00:00|9735.8|9733.4|9743.6|9741.2|9744.5|9741.9|9733|9730.6|4212
1651449600000|2022-05-02 00:00:00|9743.7|9741.3|9748.3|9745.9|9749.6|9747.5|9727.2|9724.8|5081
1651453200000|2022-05-02 01:00:00|9748.5|9746.1|9747.1|9744.7|9751|9748.9|9741.7|9739.8|3511
1651456800000|2022-05-02 02:00:00|9747.3|9744.9|9741.4|9739|9751.1|9748.9|9735.5|9733.1|2864
1651460400000|2022-05-02 03:00:00|9741.3|9738.9|9744.7|9742.3|9747.8|9745.4|9739.3|9736.9|3159
1651464000000|2022-05-02 04:00:00|9744.8|9742.4|9749.4|9747|9750.5|9748.1|9741.9|9739.9|2917
1651467600000|2022-05-02 05:00:00|9749.3|9746.9|9749.5|9747.1|9751.5|9749.3|9742.3|9740.2|4253
1651471200000|2022-05-02 06:00:00|9749.4|9747|9727.6|9725.2|9749.7|9747.8|9722.3|9719.9|3826
1651474800000|2022-05-02 07:00:00|9727.7|9725.3|9735.7|9733.3|9736.2|9733.7|9717.6|9715.2|4840
1651478400000|2022-05-02 08:00:00|9735.4|9733|9715.9|9713.5|9738|9736.1|9715.7|9713.3|4696
1651482000000|2022-05-02 09:00:00|9715.8|9713.4|9731.8|9730.3|9732.8|9731|9715.7|9713.3|3610
1651485600000|2022-05-02 10:00:00|9731.9|9730.4|9731.4|9729.9|9736.8|9734.8|9731|9729|2251
1651489200000|2022-05-02 11:00:00|9731.5|9730|9743.6|9742.1|9745.8|9744.3|9731|9729.1|2766
1651492800000|2022-05-02 12:00:00|9743.7|9742.2|9761.9|9759.5|9763.8|9762.3|9735.3|9733.4|4179
1651496400000|2022-05-02 13:00:00|9761.8|9759.4|9764.9|9761.8|9766.5|9762.5|9755.4|9753.9|4671
1651500000000|2022-05-02 14:00:00|9762.7|9760.3|9774.7|9772.3|9776.6|9774.3|9753.3|9750.9|5773
1651503600000|2022-05-02 15:00:00|9774.6|9772.2|9771.8|9770.3|9786.2|9784.3|9771.6|9769.8|3785
1651507200000|2022-05-02 16:00:00|9772.3|9769.9|9780.3|9778.8|9782.1|9780.3|9768.5|9766.5|3295
1651510800000|2022-05-02 17:00:00|9780.8|9778.4|9781.2|9778.8|9786.7|9784.8|9775.2|9773.3|3450
1651514400000|2022-05-02 18:00:00|9781.1|9778.7|9790.3|9788.8|9790.3|9788.8|9779.1|9777.1|2507
1651518000000|2022-05-02 19:00:00|9789.9|9788.4|9781.6|9779.2|9790.1|9788.4|9774.4|9772.7|3959
1651521600000|2022-05-02 20:00:00|9781.8|9779.4|9782.5|9777.5|9784.6|9782.7|9776.2|9774.2|2513
1651525200000|2022-05-02 21:00:00|9782.6|9777.6|9775.5|9770.5|9787.8|9782.8|9766|9761|1397
1651528800000|2022-05-02 22:00:00|9779.6|9774.6|9780.1|9777.7|9782|9778.4|9773.9|9771|2965
1651532400000|2022-05-02 23:00:00|9780.2|9777.8|9777.9|9775.5|9785.1|9782.7|9776.9|9774.9|1510
1651536000000|2022-05-03 00:00:00|9777.8|9775.4|9769|9766.6|9780.2|9777.8|9767.2|9764.8|2617
1651539600000|2022-05-03 01:00:00|9768.9|9766.5|9772|9769.6|9778.2|9776.1|9768.1|9766.2|2172
1651543200000|2022-05-03 02:00:00|9771.9|9769.5|9771.5|9769.1|9776.6|9774.4|9767.3|9765.2|2018
1651546800000|2022-05-03 03:00:00|9771.8|9769.4|9772.9|9771.4|9776.7|9774.7|9771|9769|2050
1651550400000|2022-05-03 04:00:00|9773|9771.5|9791.6|9790.1|9792.1|9790.1|9772.9|9770.5|2590
1651554000000|2022-05-03 05:00:00|9791.5|9790|9784.5|9782.1|9793.2|9791|9780.3|9777.9|3326
1651557600000|2022-05-03 06:00:00|9784.4|9782|9782.4|9780|9790.5|9788.8|9781.2|9779.1|4295
1651561200000|2022-05-03 07:00:00|9781.9|9780.4|9780.7|9779.2|9788.1|9786.6|9774.4|9772.8|5253
1651564800000|2022-05-03 08:00:00|9780.5|9779|9789.1|9786.7|9792|9790.4|9774.5|9772.7|3933
1651568400000|2022-05-03 09:00:00|9788.4|9786.9|9776.3|9774.8|9795.2|9793.7|9773.9|9772.4|4181
1651572000000|2022-05-03 10:00:00|9776.4|9774.9|9773.9|9772.4|9778|9776.5|9767.5|9765.9|3051
1651575600000|2022-05-03 11:00:00|9773.5|9772|9745|9743.5|9774.6|9773.1|9741.2|9739.5|4101
1651579200000|2022-05-03 12:00:00|9745.1|9743.6|9736.4|9734.9|9745.1|9743.6|9721.1|9719.4|4853
1651582800000|2022-05-03 13:00:00|9736.3|9734.8|9754.6|9752.2|9757|9755.5|9729.6|9728.1|4248
1651586400000|2022-05-03 14:00:00|9754.8|9752.4|9782.3|9780.8|9782.7|9781.1|9754.1|9751.8|6014
1651590000000|2022-05-03 15:00:00|9782.2|9780.7|9784.8|9783.3|9792.3|9790.4|9771.8|9769.8|4631
1651593600000|2022-05-03 16:00:00|9784.9|9783.4|9792.1|9790.6|9800.5|9799|9784.9|9783.4|3735
1651597200000|2022-05-03 17:00:00|9792.2|9790.7|9791|9789.5|9794.6|9793.1|9779.9|9778.4|4543
1651600800000|2022-05-03 18:00:00|9791.2|9789.7|9787.6|9786.1|9799.3|9797.8|9784.5|9782.5|4319
1651604400000|2022-05-03 19:00:00|9787.7|9786.2|9783.6|9782.1|9790.9|9789.4|9782.9|9781|3807
1651608000000|2022-05-03 20:00:00|9783.4|9781.9|9787.7|9782.7|9790.8|9788.2|9783|9781.1|1609
1651611600000|2022-05-03 21:00:00|9787.5|9782.5|9789.9|9784.9|9794.5|9789.5|9780|9775|1860
1651615200000|2022-05-03 22:00:00|9790.2|9785.2|9787.9|9785.5|9790.3|9787.3|9784.6|9779.6|2246
1651618800000|2022-05-03 23:00:00|9788|9785.6|9789.6|9787.2|9794|9791.7|9787.1|9784.7|1875
1651622400000|2022-05-04 00:00:00|9789.7|9787.3|9790.9|9788.5|9795|9793.3|9783.6|9781.2|2334
1651626000000|2022-05-04 01:00:00|9791|9788.6|9791|9788.6|9797.2|9794.8|9786.3|9784|2423
1651629600000|2022-05-04 02:00:00|9790.9|9788.5|9796.8|9794.4|9797.2|9795.2|9789.5|9787.5|2333
1651633200000|2022-05-04 03:00:00|9796.9|9794.5|9797.1|9795.6|9799.6|9797.6|9793.3|9791.3|2120
1651636800000|2022-05-04 04:00:00|9797|9795.5|9798.7|9796.3|9800.7|9798.8|9796|9794.2|2593
1651640400000|2022-05-04 05:00:00|9798.8|9796.4|9793.8|9791.4|9800.6|9798.7|9792|9789.8|2891
1651644000000|2022-05-04 06:00:00|9793.7|9791.3|9787.3|9784.9|9795.9|9794.1|9785.1|9783.4|3170
1651647600000|2022-05-04 07:00:00|9786.7|9785.2|9798.3|9795.9|9800.7|9799|9782.2|9780.1|3904
1651651200000|2022-05-04 08:00:00|9798.2|9795.8|9807|9805.5|9807.1|9805.6|9796.8|9795|3556
1651654800000|2022-05-04 09:00:00|9806.9|9805.4|9809.5|9808|9812.2|9810.3|9797.8|9796.2|3573
1651658400000|2022-05-04 10:00:00|9809.4|9807.9|9816.6|9814.2|9820.1|9818.1|9808.1|9806.1|3465
1651662000000|2022-05-04 11:00:00|9816.5|9814.1|9801.1|9799.6|9817.2|9815.4|9798|9796.5|3724
1651665600000|2022-05-04 12:00:00|9801.2|9799.7|9802.4|9800|9808.7|9806.9|9792|9790.5|4306
1651669200000|2022-05-04 13:00:00|9802.5|9800.1|9825.3|9822.9|9828.9|9827.2|9801.1|9799.1|5270
1651672800000|2022-05-04 14:00:00|9825|9822.6|9828.8|9827.3|9840.3|9838.5|9822.4|9820.3|6199
1651676400000|2022-05-04 15:00:00|9828.7|9827.2|9830.4|9828.9|9835|9833.5|9818.9|9817.4|4419
1651680000000|2022-05-04 16:00:00|9830|9828.5|9834|9832.5|9837.8|9835.9|9829.8|9828.3|4129
1651683600000|2022-05-04 17:00:00|9834.1|9832.6|9838.6|9833.6|9847.7|9845.5|9829.2|9827.7|4671
1651687200000|2022-05-04 18:00:00|9836|9831|9746.7|9744.1|9853.7|9851.3|9734.3|9731.7|19285
1651690800000|2022-05-04 19:00:00|9745.9|9742.9|9731.3|9728.9|9771.5|9768.4|9725.5|9723.1|16000
1651694400000|2022-05-04 20:00:00|9731.6|9729.2|9722.8|9720.4|9740|9738|9722.1|9719.4|4113
1651698000000|2022-05-04 21:00:00|9722.9|9720.2|9737.7|9732.7|9744.4|9739.4|9722.6|9719.8|1553
1651701600000|2022-05-04 22:00:00|9735.1|9730.1|9747.2|9744.7|9748|9745.3|9726|9721|4989
1651705200000|2022-05-04 23:00:00|9747.3|9744.8|9734.7|9732.3|9749.7|9747.5|9730.5|9728.1|2827
1651708800000|2022-05-05 00:00:00|9734.6|9732.2|9734.5|9732.1|9743.3|9741.5|9727.8|9725.4|4460
1651712400000|2022-05-05 01:00:00|9734.4|9732|9718.7|9716.3|9738.3|9736.2|9713.7|9711.3|5886
1651716000000|2022-05-05 02:00:00|9718.6|9716.2|9722.3|9719.9|9723|9721.5|9711.1|9708.7|3632
1651719600000|2022-05-05 03:00:00|9722.4|9720|9728.8|9726.4|9730.6|9728.2|9720.7|9718.7|2798
1651723200000|2022-05-05 04:00:00|9728.7|9726.3|9732.3|9729.9|9734.8|9732.9|9727.6|9725.2|3208
1651726800000|2022-05-05 05:00:00|9732.5|9730.1|9743.6|9741.2|9744.5|9741.6|9728|9726.1|3395
1651730400000|2022-05-05 06:00:00|9743.7|9741.3|9757.4|9755.9|9764|9761.7|9734.2|9731.8|6360
1651734000000|2022-05-05 07:00:00|9757.2|9755.7|9767.9|9765.5|9779.4|9777.4|9748.8|9746.6|6778
1651737600000|2022-05-05 08:00:00|9767.7|9765.3|9783.8|9781.4|9800.3|9798.2|9766.6|9764.6|6139
1651741200000|2022-05-05 09:00:00|9783.6|9782.1|9774.9|9773.4|9787.8|9786.1|9772.2|9770.4|4928
1651744800000|2022-05-05 10:00:00|9775|9773.5|9772.6|9770.2|9778.2|9776.4|9754.3|9752.5|4952
1651748400000|2022-05-05 11:00:00|9772.5|9770.1|9813.5|9812|9814.3|9812.8|9768.7|9766.3|8500
1651752000000|2022-05-05 12:00:00|9813.6|9812.1|9826.7|9825.2|9828.4|9826.9|9795.5|9794|8144
1651755600000|2022-05-05 13:00:00|9827.3|9825.8|9834|9832.5|9845.4|9843.8|9817.2|9815|7659
1651759200000|2022-05-05 14:00:00|9833.7|9832.2|9850.7|9849.2|9864.7|9862.4|9832.5|9830.9|8978
1651762800000|2022-05-05 15:00:00|9850.6|9849.1|9876.4|9874|9879.5|9877.6|9849.7|9848|7515
1651766400000|2022-05-05 16:00:00|9876.5|9874.1|9876.3|9874.8|9889.5|9887.6|9872.3|9869.9|7493
1651770000000|2022-05-05 17:00:00|9876.5|9875|9886.2|9884.7|9890.6|9888.6|9863|9860.6|6614
1651773600000|2022-05-05 18:00:00|9886.4|9884.9|9879.4|9877.9|9891.2|9889.3|9877.7|9876.2|5496
1651777200000|2022-05-05 19:00:00|9879.1|9877.6|9847.3|9844.9|9879.2|9877.7|9846.4|9844.5|5861
1651780800000|2022-05-05 20:00:00|9847|9845.5|9852.8|9847.8|9855.1|9852.7|9846.9|9845|2574
1651784400000|2022-05-05 21:00:00|9852.5|9847.5|9854.7|9849.7|9856.2|9851.2|9846.3|9841.3|1612
1651788000000|2022-05-05 22:00:00|9853.7|9848.7|9844.1|9841.7|9854.2|9850.1|9842.8|9839.2|3513
1651791600000|2022-05-05 23:00:00|9844.3|9841.6|9854.1|9851.7|9860.6|9855.6|9843.6|9840.9|4741
1651795200000|2022-05-06 00:00:00|9854.2|9851.8|9856.9|9854.5|9861.9|9859.5|9847.1|9844.7|4813
1651798800000|2022-05-06 01:00:00|9856.8|9854.4|9875.7|9873.3|9885.6|9883.2|9856.4|9854|7506
1651802400000|2022-05-06 02:00:00|9875.6|9874.1|9869.8|9867.4|9882.2|9879.8|9866.6|9864.2|4388
1651806000000|2022-05-06 03:00:00|9869.7|9867.3|9863.2|9860.8|9870.1|9867.7|9856.1|9853.8|3228
1651809600000|2022-05-06 04:00:00|9863|9860.6|9865.5|9863.1|9868.5|9866.1|9860.8|9858.4|2220
1651813200000|2022-05-06 05:00:00|9865.4|9863|9875.8|9873.4|9878.5|9876.1|9864.7|9862.3|2975
1651816800000|2022-05-06 06:00:00|9876.2|9873.8|9878.8|9876.4|9882.3|9879.9|9859.3|9856.9|6073
1651820400000|2022-05-06 07:00:00|9878.2|9875.8|9862.2|9859.8|9878.4|9876|9835.8|9832.8|8763
1651824000000|2022-05-06 08:00:00|9862.1|9859.7|9847|9844.6|9868.8|9866.4|9832.7|9830.1|8405
1651827600000|2022-05-06 09:00:00|9846.9|9844.5|9846.4|9844|9857.5|9855.6|9835.7|9833.6|6070
1651831200000|2022-05-06 10:00:00|9846.3|9843.9|9834.5|9833|9847.8|9845.7|9830.9|9828.9|5078
1651834800000|2022-05-06 11:00:00|9834.6|9833.1|9859.8|9858.3|9861.5|9859.6|9829.3|9827.3|5020
1651838400000|2022-05-06 12:00:00|9860.3|9857.9|9869.9|9867.5|9881|9878.6|9830.6|9826.3|8464
1651842000000|2022-05-06 13:00:00|9869.8|9867.4|9884.4|9882.9|9889.4|9887.4|9857|9854.4|10097
1651845600000|2022-05-06 14:00:00|9884.5|9882.1|9852.6|9851.1|9886.6|9884.2|9846|9843.6|9992
1651849200000|2022-05-06 15:00:00|9852.9|9851.4|9859.6|9857.2|9860|9857.7|9828.6|9826.2|6391
1651852800000|2022-05-06 16:00:00|9859.5|9857.1|9866.2|9863.8|9866.3|9863.9|9852.3|9850|4715
1651856400000|2022-05-06 17:00:00|9866.1|9863.7|9884.6|9882.2|9884.7|9882.7|9861.2|9859.1|4245
1651860000000|2022-05-06 18:00:00|9884.5|9882.1|9882.5|9880.1|9886.8|9884.8|9877.1|9875.1|4275
1651863600000|2022-05-06 19:00:00|9883.5|9881|9884.9|9882.5|9893.6|9891.2|9875.3|9872.9|4934
1651867200000|2022-05-06 20:00:00|9885|9882.6|9887|9884.6|9889.2|9886.5|9881.8|9879.4|1731
1652040000000|2022-05-08 20:00:00|9874|9863|9874.5|9863.5|9881.3|9870.3|9865.8|9854.8|63
1652043600000|2022-05-08 21:00:00|9874|9864|9879.8|9869.8|9883.8|9874.3|9873.3|9863.3|653
1652047200000|2022-05-08 22:00:00|9881.1|9871.1|9888.4|9886|9895.2|9891.6|9873.5|9863.5|3940
1652050800000|2022-05-08 23:00:00|9889.3|9886.9|9892.7|9890.3|9896.4|9894.1|9888|9885.3|4526
1652054400000|2022-05-09 00:00:00|9892.5|9890.1|9907.7|9905.3|9909.5|9907.1|9891|9888.5|5747
1652058000000|2022-05-09 01:00:00|9907.6|9905.2|9902.1|9899.7|9911.4|9909|9901|9898.6|5623
1652061600000|2022-05-09 02:00:00|9902|9899.6|9914.9|9912.5|9916.9|9914.5|9902|9899.6|3975
1652065200000|2022-05-09 03:00:00|9915|9912.6|9914.9|9912.5|9920|9917.6|9908.1|9905.7|4282
1652068800000|2022-05-09 04:00:00|9915|9912.6|9923.1|9920.7|9924.7|9922.3|9910.4|9908|3148
1652072400000|2022-05-09 05:00:00|9923.2|9920.8|9936.8|9934.4|9937.3|9935.4|9917.9|9915.1|4657
1652076000000|2022-05-09 06:00:00|9936.9|9934.5|9937.5|9935.1|9947.4|9945|9928.5|9926.1|6556
1652079600000|2022-05-09 07:00:00|9937.8|9935.4|9932.8|9930.4|9946.9|9944.7|9924.6|9922.2|7639
1652083200000|2022-05-09 08:00:00|9932.9|9930.5|9937.4|9935.9|9941.8|9939.8|9923.2|9921.2|6332
1652086800000|2022-05-09 09:00:00|9937.3|9935.8|9917.1|9914.7|9940.5|9938.1|9915.7|9913.5|5466
1652090400000|2022-05-09 10:00:00|9917.2|9914.8|9928.4|9926.9|9929|9927|9910.7|9908.3|5576
1652094000000|2022-05-09 11:00:00|9929|9926.6|9927.4|9925|9937|9935.5|9915.6|9913.5|5532
1652097600000|2022-05-09 12:00:00|9927.5|9925.1|9902.6|9900.2|9928.9|9926.5|9893.9|9892|7355
1652101200000|2022-05-09 13:00:00|9902.2|9900.7|9937.6|9935.2|9939.9|9937.5|9899.2|9897.1|7796
1652104800000|2022-05-09 14:00:00|9937.7|9935.3|9966.6|9964.2|9967.1|9965|9936.6|9934.2|7724
1652108400000|2022-05-09 15:00:00|9966.7|9964.3|9931|9928.6|9966.9|9965.1|9923.9|9921.5|6698
1652112000000|2022-05-09 16:00:00|9930.8|9928.4|9923.2|9920.8|9933|9930.9|9905.8|9903.9|7685
1652115600000|2022-05-09 17:00:00|9923.3|9920.9|9933.4|9931|9942|9939.7|9922.1|9919.9|7005
1652119200000|2022-05-09 18:00:00|9933.3|9930.9|9930.1|9927.7|9939.8|9937.9|9927.1|9924.8|5963
1652122800000|2022-05-09 19:00:00|9930|9927.6|9930.1|9927.7|9933.7|9931.7|9922.9|9920.8|6505
1652126400000|2022-05-09 20:00:00|9930.2|9927.8|9939.5|9937|9941.5|9939.1|9930.1|9927.7|2675
1652130000000|2022-05-09 21:00:00|9939.2|9936.5|9936.6|9926.6|9942.7|9937|9930.2|9920.2|1888
1652133600000|2022-05-09 22:00:00|9935.6|9925.6|9938.5|9935.6|9941.5|9936.8|9935.1|9925.6|3198
1652137200000|2022-05-09 23:00:00|9938.4|9935.7|9932.1|9929.7|9938.5|9936.1|9928.4|9926.2|2918
1652140800000|2022-05-10 00:00:00|9932|9929.6|9928.7|9926.3|9937.7|9935.3|9923.5|9921.1|6938
1652144400000|2022-05-10 01:00:00|9928.8|9926.4|9925.3|9922.9|9931|9928.7|9920.2|9918.1|6699
1652148000000|2022-05-10 02:00:00|9925.2|9922.8|9917.9|9915.5|9930.4|9928.3|9915.3|9912.9|5457
1652151600000|2022-05-10 03:00:00|9918|9915.6|9916|9913.6|9920.4|9918.4|9915.2|9912.8|4599
1652155200000|2022-05-10 04:00:00|9916.1|9913.7|9918.1|9915.7|9919.8|9917.6|9912.8|9910.8|3821
1652158800000|2022-05-10 05:00:00|9918|9915.6|9916.8|9914.4|9919.9|9918|9911|9908.6|5789
1652162400000|2022-05-10 06:00:00|9917|9914.6|9924.4|9922|9927.3|9925.4|9911.2|9908.8|6639
1652166000000|2022-05-10 07:00:00|9924.5|9923|9934.4|9932.9|9936|9934|9921.3|9919.2|8156
1652169600000|2022-05-10 08:00:00|9934.5|9933|9933.6|9931.2|9940.5|9938.8|9927.1|9925|6745
1652173200000|2022-05-10 09:00:00|9933.7|9931.3|9971.1|9969.6|9973.1|9971.3|9932.7|9930.7|6799
1652176800000|2022-05-10 10:00:00|9971.2|9969.7|9962.3|9960.8|9976|9974.5|9961.6|9959.7|5582
1652180400000|2022-05-10 11:00:00|9962.4|9960.9|9935.7|9933.3|9962.6|9960.9|9928.7|9927.1|5034
1652184000000|2022-05-10 12:00:00|9935.6|9933.2|9912.8|9911.3|9939.5|9937.6|9908.1|9906.2|7046
1652187600000|2022-05-10 13:00:00|9912.9|9911.4|9926.6|9924.2|9929.3|9927.4|9907.1|9904.7|7362
1652191200000|2022-05-10 14:00:00|9926.8|9924.4|9936.1|9934.6|9947.5|9945.6|9922.2|9919.9|8830
1652194800000|2022-05-10 15:00:00|9936|9934.5|9951.3|9948.9|9954.8|9953.1|9934.5|9932.8|7741
1652198400000|2022-05-10 16:00:00|9951.2|9948.8|9952.5|9951|9955.5|9953.1|9940.9|9939|6753
1652202000000|2022-05-10 17:00:00|9952.4|9950.9|9949.6|9947.2|9965.9|9964.1|9947.6|9945.9|6782
1652205600000|2022-05-10 18:00:00|9949.3|9947.8|9954.3|9952.8|9956.7|9954.8|9948|9946|5006
1652209200000|2022-05-10 19:00:00|9954.4|9952.9|9952.4|9950|9954.7|9952.9|9948.4|9946.6|1829
1652212800000|2022-05-10 20:00:00|9953|9950.6|9960.3|9950.3|9962|9960.2|9950.9|9949.1|2137
1652216400000|2022-05-10 21:00:00|9962.6|9952.6|9962.5|9952.5|9972|9962|9954.9|9944.9|2730
1652220000000|2022-05-10 22:00:00|9962.7|9952.7|9958.6|9956|9966|9958.1|9956.1|9949.9|2328
1652223600000|2022-05-10 23:00:00|9958.7|9955.9|9961|9958.6|9962.8|9960.4|9957.5|9955.1|3062
1652227200000|2022-05-11 00:00:00|9960.9|9958.5|9958.3|9955.9|9965.5|9963.1|9954.4|9952.5|4071
1652230800000|2022-05-11 01:00:00|9958.6|9956.2|9955.3|9952.9|9960.2|9957.8|9953.5|9951.4|4125
1652234400000|2022-05-11 02:00:00|9955.2|9952.8|9957.6|9955.2|9960.5|9958.3|9951.3|9949.4|3640
1652238000000|2022-05-11 03:00:00|9957.7|9955.3|9956.8|9954.4|9959.9|9957.8|9953.9|9951.8|3013
1652241600000|2022-05-11 04:00:00|9956.9|9954.5|9947.9|9945.5|9956.9|9954.5|9946.7|9944.4|3120
1652245200000|2022-05-11 05:00:00|9947.4|9945.9|9946.3|9943.9|9953.4|9951|9939.2|9937.2|4600
1652248800000|2022-05-11 06:00:00|9946.4|9944|9938.7|9936.3|9952.5|9949.8|9934.3|9928.1|7479
1652252400000|2022-05-11 07:00:00|9938.8|9936.4|9921.4|9919|9940|9937.6|9916.6|9914.2|7814
1652256000000|2022-05-11 08:00:00|9921.5|9919.1|9886.9|9885.4|9924.3|9921.9|9878.2|9875.8|7993
1652259600000|2022-05-11 09:00:00|9887|9885.5|9882.3|9880.8|9897.1|9895|9873.2|9870.9|5939
1652263200000|2022-05-11 10:00:00|9882.4|9880.9|9903.9|9901.5|9906.5|9904.1|9881.8|9879.5|4750
1652266800000|2022-05-11 11:00:00|9903.8|9901.4|9902.7|9900.3|9906.7|9904.6|9892.3|9889.9|6226
1652270400000|2022-05-11 12:00:00|9902.5|9900.1|9956.8|9954.4|9963.3|9960.9|9894.9|9889.7|13669
1652274000000|2022-05-11 13:00:00|9957|9954.6|9884.1|9881.7|9959.9|9957.5|9875.1|9872.6|14452
1652277600000|2022-05-11 14:00:00|9884.3|9881.9|9908.9|9906.5|9909.9|9908|9875|9872.6|13841
1652281200000|2022-05-11 15:00:00|9909.2|9906.8|9908.8|9906.4|9917.3|9914.9|9895.4|9893|10878
1652284800000|2022-05-11 16:00:00|9908.7|9906.3|9919.5|9917.1|9919.8|9917.4|9905.9|9903.6|9408
1652288400000|2022-05-11 17:00:00|9919.6|9917.2|9933.4|9931|9934.7|9932.3|9914.1|9911.8|7714
1652292000000|2022-05-11 18:00:00|9933.3|9930.9|9931.1|9928.7|9934.7|9932.7|9923.7|9921.3|8147
1652295600000|2022-05-11 19:00:00|9930.4|9928.9|9943.2|9940.8|9945.4|9943|9930.2|9927.8|7134
1652299200000|2022-05-11 20:00:00|9943|9940.6|9948.5|9938.9|9949|9944.4|9937.4|9935|2066
1652302800000|2022-05-11 21:00:00|9948.7|9938.7|9946.6|9936.6|9957.4|9947.4|9931.9|9921.9|1271
1652306400000|2022-05-11 22:00:00|9948.2|9938.2|9942.7|9939.4|9950.8|9947.6|9936.6|9926.6|4073
1652310000000|2022-05-11 23:00:00|9942.4|9940|9946.5|9945|9947.3|9945.1|9940|9937.4|2518
1652313600000|2022-05-12 00:00:00|9946.4|9944.9|9943|9940.6|9953|9950.9|9934.1|9931.7|6158
1652317200000|2022-05-12 01:00:00|9942.9|9940.5|9942.5|9940.1|9948.7|9946.5|9939.5|9937.4|5515
1652320800000|2022-05-12 02:00:00|9942.4|9940|9952.5|9950.1|9955.3|9953.1|9940.1|9938.1|4752
1652324400000|2022-05-12 03:00:00|9952.6|9950.2|9954|9951.6|9954.5|9952.2|9947.8|9945.7|3685
1652328000000|2022-05-12 04:00:00|9953.9|9951.5|9960|9957.6|9960.3|9958.3|9951.1|9949|3511
1652331600000|2022-05-12 05:00:00|9959.9|9957.5|9960.4|9958|9967.7|9965.7|9955.9|9953.5|5191
1652335200000|2022-05-12 06:00:00|9960.3|9957.9|9942.4|9940|9968.7|9966.4|9933.2|9930.8|6770
1652338800000|2022-05-12 07:00:00|9942.3|9939.9|9957.3|9954.9|9969.9|9967.5|9941.7|9939.3|10315
1652342400000|2022-05-12 08:00:00|9957.1|9954.7|9966.6|9964.2|9967|9965.2|9949.5|9947.1|6992
1652346000000|2022-05-12 09:00:00|9966.5|9964.1|9958.6|9957.1|9970.9|9969|9953.8|9951.9|6422
1652349600000|2022-05-12 10:00:00|9958.5|9957|9964|9961.6|9968.3|9966.2|9952.3|9950.8|5202
1652353200000|2022-05-12 11:00:00|9963.9|9961.5|9972.6|9971.1|9976|9973.8|9957.8|9955.8|7210
1652356800000|2022-05-12 12:00:00|9972.3|9970.8|9968.2|9966.7|9977.2|9975.3|9948|9945.4|8504
1652360400000|2022-05-12 13:00:00|9967.7|9966.2|9999.8|9998.3|10000.5|9999|9960.5|9958.6|9942
1652364000000|2022-05-12 14:00:00|9999.9|9998.4|9985.5|9984|10003.1|10001.1|9983.8|9982.3|9148
1652367600000|2022-05-12 15:00:00|9985.6|9984.1|10005.6|10004.1|10006.6|10004.7|9975|9973.2|6892
1652371200000|2022-05-12 16:00:00|10005.5|10004|10037.7|10035.3|10038.7|10036.9|9999.1|9997.4|9014
1652374800000|2022-05-12 17:00:00|10037.6|10035.2|10040.3|10038.8|10050.6|10048.8|10035.2|10033.2|7734
1652378400000|2022-05-12 18:00:00|10040.6|10039.1|10045.8|10044.3|10048.7|10046.9|10033.6|10031.7|6985
1652382000000|2022-05-12 19:00:00|10045.7|10044.2|10042.8|10041.3|10047.3|10045.4|10035.8|10034.1|7682
1652385600000|2022-05-12 20:00:00|10043.3|10040.9|10035.7|10025.7|10044.6|10042.5|10030|10025.1|2978
1652389200000|2022-05-12 21:00:00|10035.6|10025.6|10037.4|10027.4|10046.1|10036.1|10033.8|10023.8|1616
1652392800000|2022-05-12 22:00:00|10037.6|10027.6|10034.1|10031.7|10041|10032.7|10029.9|10024.4|5853
1652396400000|2022-05-12 23:00:00|10034|10031.6|10034.6|10032.2|10036.6|10034.5|10030.3|10027.9|4225
1652400000000|2022-05-13 00:00:00|10034.4|10032|10029.7|10027.3|10037.1|10034.7|10024.8|10022.9|6120
1652403600000|2022-05-13 01:00:00|10029.6|10027.2|10042.7|10040.3|10042.9|10041|10027.4|10025.5|6159
1652407200000|2022-05-13 02:00:00|10042.2|10040.7|10023.7|10021.3|10042.5|10040.7|10022.2|10020.3|5575
1652410800000|2022-05-13 03:00:00|10023.9|10021.5|10027.1|10024.7|10029.5|10027.1|10018|10015.9|4524
1652414400000|2022-05-13 04:00:00|10027.2|10024.8|10026.7|10024.3|10028|10025.6|10022.5|10020.5|3509
1652418000000|2022-05-13 05:00:00|10026.8|10024.4|10027.5|10025.1|10031.6|10029.2|10022.8|10020.4|4266
1652421600000|2022-05-13 06:00:00|10027.4|10025|10024.8|10022.4|10031.4|10029.3|10017.2|10015|6951
1652425200000|2022-05-13 07:00:00|10024.9|10022.5|10005.6|10003.2|10031.7|10029.3|10000.9|9998.5|8353
1652428800000|2022-05-13 08:00:00|10005.5|10003.1|10003.1|10000.7|10008.1|10006.2|9995.1|9992.8|4952
1652432400000|2022-05-13 09:00:00|10002.9|10000.5|10013.9|10011.5|10018.8|10016.4|9998.3|9996.4|6197
1652436000000|2022-05-13 10:00:00|10013.8|10011.4|9997.3|9994.9|10014.3|10012.2|9995.3|9993.3|5754
1652439600000|2022-05-13 11:00:00|9997.2|9994.8|10000.2|9998.7|10002.4|10000.5|9993|9991.1|5190
1652443200000|2022-05-13 12:00:00|10000.3|9998.8|10014.9|10013.4|10016.3|10013.9|9993.1|9991|6613
1652446800000|2022-05-13 13:00:00|10015.4|10013|10033.9|10031.5|10048.6|10046.6|10008.6|10006.2|9232
1652450400000|2022-05-13 14:00:00|10032.6|10031.3|10020.3|10018.8|10042.9|10040.5|10010.2|10008.5|9989
1652454000000|2022-05-13 15:00:00|10020.4|10018.9|10014.6|10013.1|10022.2|10020.3|10005.4|10003.4|6081
1652457600000|2022-05-13 16:00:00|10014.7|10013.2|10022.3|10019.9|10022.9|10021.1|10012.8|10010.8|5984
1652461200000|2022-05-13 17:00:00|10021.6|10020.1|10029.3|10026.9|10030.3|10028.1|10016.9|10014.9|5247
1652464800000|2022-05-13 18:00:00|10029.2|10026.8|10029.6|10028.1|10036.3|10034.4|10027.6|10025.6|5697
1652468400000|2022-05-13 19:00:00|10030|10027.6|10027.9|10026.4|10031.5|10029.6|10026.3|10023.9|3834
1652472000000|2022-05-13 20:00:00|10027.8|10026.3|10025.8|10015.8|10032.1|10029.3|10018|10008.8|3968
1652644800000|2022-05-15 20:00:00|10018.9|10007.9|10031|10015|10035.5|10019.5|10018.9|10007.9|8
1652648400000|2022-05-15 21:00:00|10030.5|10015.5|10025.7|10015.7|10030.5|10017.2|10020|10010|222
1652652000000|2022-05-15 22:00:00|10023.8|10013.8|10028|10018|10037.8|10027.8|10014.2|10004.2|3678
1652655600000|2022-05-15 23:00:00|10027.8|10017.8|10027.8|10018.5|10038.1|10028.1|10021|10011|4554
1652659200000|2022-05-16 00:00:00|10027|10018.4|10026.7|10024.3|10038.3|10028.8|10023.2|10016.9|7309
1652662800000|2022-05-16 01:00:00|10027.2|10024|10025.3|10022.9|10030.7|10027.9|10019.4|10013.7|5592
1652666400000|2022-05-16 02:00:00|10024.8|10023.3|10030.3|10027.9|10033.1|10030.7|10020.4|10018|5394
1652670000000|2022-05-16 03:00:00|10030.2|10027.8|10031.7|10029.3|10034.6|10032.2|10028.1|10025.7|3986
1652673600000|2022-05-16 04:00:00|10031.6|10029.2|10032|10029.6|10033.1|10031.1|10028.7|10026.6|2440
1652677200000|2022-05-16 05:00:00|10032.1|10029.7|10028.5|10026.1|10032.1|10029.7|10025.3|10023.3|2995
1652680800000|2022-05-16 06:00:00|10028.4|10026|10029.5|10027.1|10039.5|10037.1|10026.2|10023.8|4423
1652684400000|2022-05-16 07:00:00|10029.3|10026.9|10058.6|10057.1|10059.7|10057.8|10023.5|10021.1|7105
1652688000000|2022-05-16 08:00:00|10059.1|10056.7|10047.3|10044.9|10059.1|10057.2|10039.5|10037.6|5764
1652691600000|2022-05-16 09:00:00|10047.4|10045|10051|10049.5|10054|10051.8|10043.2|10040.8|5212
1652695200000|2022-05-16 10:00:00|10051.1|10049.6|10040.8|10039.3|10054.6|10052.7|10039.4|10037.4|5146
1652698800000|2022-05-16 11:00:00|10040.9|10039.4|10046.5|10044.1|10047.6|10045.8|10033.4|10031.8|5480
1652702400000|2022-05-16 12:00:00|10046.6|10044.2|10045.6|10044.1|10065.8|10063.9|10042.6|10040.9|6433
1652706000000|2022-05-16 13:00:00|10045.9|10044.4|10057.3|10055.8|10059.9|10057.9|10038.9|10037.1|7195
1652709600000|2022-05-16 14:00:00|10057.2|10055.7|10049.9|10047.5|10062.3|10060.3|10039.7|10037.8|8183
1652713200000|2022-05-16 15:00:00|10050|10047.6|10029.1|10026.7|10053|10051.2|10025.1|10023.2|5605
1652716800000|2022-05-16 16:00:00|10029.2|10026.8|10025.8|10023.4|10037.6|10035.6|10025|10022.9|4786
1652720400000|2022-05-16 17:00:00|10025.9|10023.5|10031.2|10029.7|10034.6|10033.1|10023.4|10021.9|4368
1652724000000|2022-05-16 18:00:00|10031.1|10029.6|10014.3|10012.8|10034.1|10032.2|10008.5|10006.6|6140
1652727600000|2022-05-16 19:00:00|10014.4|10012.9|10024.4|10022.9|10025.4|10023.9|10014.1|10012.5|5377
1652731200000|2022-05-16 20:00:00|10024.5|10023|10027.5|10017.5|10028.9|10027|10018.9|10011.7|3521
1652734800000|2022-05-16 21:00:00|10026.6|10016.6|10030.2|10020.2|10033.7|10023.7|10015.3|10005.3|1437
1652738400000|2022-05-16 22:00:00|10030.3|10020.3|10020.2|10017.8|10030.3|10021.5|10016.6|10010.9|5571
1652742000000|2022-05-16 23:00:00|10020|10017.6|10021.9|10019.5|10023.9|10022|10018.9|10016.5|3574
1652745600000|2022-05-17 00:00:00|10021.8|10019.4|10017.2|10015.7|10021.9|10019.7|10011.7|10009.5|6271
1652749200000|2022-05-17 01:00:00|10017.3|10015.8|10015.5|10014|10023.7|10021.4|10014.9|10013.4|5987
1652752800000|2022-05-17 02:00:00|10015.6|10014.1|10021.2|10018.8|10022.3|10020.6|10014.4|10012.5|4280
1652756400000|2022-05-17 03:00:00|10021.1|10018.7|10021.9|10020.4|10024.8|10022.9|10020.4|10018.3|3422
1652760000000|2022-05-17 04:00:00|10021.8|10020.3|10018.7|10017.2|10023.7|10022.1|10017.6|10015.3|3021
1652763600000|2022-05-17 05:00:00|10018.8|10017.3|10013.7|10011.3|10019.6|10017.5|10010|10008.1|4145
1652767200000|2022-05-17 06:00:00|10014|10011.6|9996.7|9994.3|10014.2|10011.9|9994.2|9992|6815
1652770800000|2022-05-17 07:00:00|9996.6|9994.2|9985.2|9982.8|10002.3|10000.3|9984.6|9982.6|7799
1652774400000|2022-05-17 08:00:00|9985.3|9982.9|9964.9|9962.5|9986.7|9984.8|9958.6|9956.5|8276
1652778000000|2022-05-17 09:00:00|9964.8|9962.4|9965.2|9963.7|9975.3|9973.4|9963.1|9961.6|5949
1652781600000|2022-05-17 10:00:00|9965.4|9963.9|9957|9955.5|9967.5|9965.5|9952.8|9950.6|7563
1652785200000|2022-05-17 11:00:00|9956.8|9955.3|9925.4|9923.9|9958.3|9956.8|9919.2|9917.7|7252
1652788800000|2022-05-17 12:00:00|9925.3|9923.8|9923.7|9922.2|9942|9940.5|9919.4|9917.4|7216
1652792400000|2022-05-17 13:00:00|9923.6|9922.1|9932.1|9930.6|9940.7|9939.1|9922.8|9921|6993
1652796000000|2022-05-17 14:00:00|9932|9930.5|9930|9928.5|9940.6|9938.7|9919.9|9918.3|8052
1652799600000|2022-05-17 15:00:00|9929.7|9928.2|9933.5|9931.1|9933.6|9931.6|9922.2|9920.1|5376
1652803200000|2022-05-17 16:00:00|9933.4|9931|9935.9|9934.4|9937.4|9935.9|9922.9|9921.4|5709
1652806800000|2022-05-17 17:00:00|9935.6|9934.1|9935.4|9933.9|9937.3|9935.8|9929|9927.5|4813
1652810400000|2022-05-17 18:00:00|9935.5|9934|9939.8|9938.3|9960.2|9958.3|9925.7|9922.9|11628
1652814000000|2022-05-17 19:00:00|9939.7|9938.2|9939|9937.5|9947|9945.4|9936.6|9934.7|5273
1652817600000|2022-05-17 20:00:00|9939.4|9937|9941.4|9931.4|9944.5|9942.1|9936.2|9928.4|2966
1652821200000|2022-05-17 21:00:00|9941.3|9931.3|9937.2|9927.2|9943.6|9933.6|9933|9923|1375
1652824800000|2022-05-17 22:00:00|9938.2|9928.2|9940.6|9938.2|9942.8|9938.9|9936.6|9927.5|1994
1652828400000|2022-05-17 23:00:00|9940.5|9938.1|9938.2|9935.8|9945.5|9943.4|9937.3|9935.4|2500
1652832000000|2022-05-18 00:00:00|9938.1|9935.7|9928.6|9927.1|9939.6|9937.8|9924.5|9922.3|5128
1652835600000|2022-05-18 01:00:00|9928.7|9927.2|9941.9|9940.4|9943.8|9941.8|9928.6|9927.1|5258
1652839200000|2022-05-18 02:00:00|9942.1|9940.6|9943.5|9942|9945.3|9943.3|9938.5|9936.4|4001
1652842800000|2022-05-18 03:00:00|9943.4|9941.9|9945.2|9943.7|9949|9947.2|9942.5|9940.5|3731
1652846400000|2022-05-18 04:00:00|9945.1|9943.6|9945.9|9944.4|9946.9|9945.2|9942|9940.1|3218
1652850000000|2022-05-18 05:00:00|9945.8|9944.3|9939.6|9937.2|9946.4|9944.5|9938.3|9935.8|5431
1652853600000|2022-05-18 06:00:00|9939.2|9936.8|9957.4|9955|9957.9|9955.9|9938|9935.6|8233
1652857200000|2022-05-18 07:00:00|9957.2|9954.8|9976.3|9974.8|9980.1|9978.6|9956.2|9954.3|7147
1652860800000|2022-05-18 08:00:00|9976.2|9974.7|9974.7|9972.3|9986.2|9984.1|9963.9|9962.1|5362
1652864400000|2022-05-18 09:00:00|9974.3|9972.8|9960.7|9959.2|9974.3|9972.8|9959.1|9957.2|5140
1652868000000|2022-05-18 10:00:00|9960.8|9959.3|9966.8|9964.4|9967.3|9965.8|9955.6|9953.9|4546
1652871600000|2022-05-18 11:00:00|9966.9|9964.5|9974.7|9973.2|9978.9|9977|9964.5|9963|5139
1652875200000|2022-05-18 12:00:00|9974.8|9973.3|9972.1|9970.6|9977.2|9975.3|9965.9|9964.1|5630
1652878800000|2022-05-18 13:00:00|9972.2|9970.7|9961|9959.5|9975.5|9974|9952.8|9951|6905
1652882400000|2022-05-18 14:00:00|9960.9|9959.4|9894.6|9893.1|9963.7|9961.6|9892.3|9890.2|8756
1652886000000|2022-05-18 15:00:00|9894.5|9893|9904.7|9902.3|9904.7|9902.8|9875.1|9873.2|6889
1652889600000|2022-05-18 16:00:00|9904.5|9902.1|9873.9|9872.4|9911.2|9909.7|9863.5|9860.9|7857
1652893200000|2022-05-18 17:00:00|9873.8|9872.3|9871.9|9870.4|9875.4|9873.9|9861.7|9859.5|6373
1652896800000|2022-05-18 18:00:00|9872|9870.5|9875.1|9873.6|9875.9|9874.1|9866.6|9864.7|6350
1652900400000|2022-05-18 19:00:00|9875.4|9873.9|9884|9881.6|9886.9|9885|9875.3|9873.8|6443
1652904000000|2022-05-18 20:00:00|9883.7|9882.2|9887.8|9877.8|9889|9886.3|9881.5|9877.2|2760
1652907600000|2022-05-18 21:00:00|9887.5|9877.5|9891.2|9881.2|9897.6|9887.6|9878.7|9868.7|981
1652911200000|2022-05-18 22:00:00|9886.4|9876.4|9880.8|9878.2|9897.5|9887.5|9880.1|9874.8|5854
1652914800000|2022-05-18 23:00:00|9880.6|9878.1|9873.6|9871.2|9884|9882|9871.7|9869.7|5467
1652918400000|2022-05-19 00:00:00|9873.5|9871.1|9870.7|9868.3|9877.1|9875.1|9859.5|9857.7|7329
1652922000000|2022-05-19 01:00:00|9870.2|9868.7|9872|9869.6|9875.7|9873.8|9868|9865.8|6545
1652925600000|2022-05-19 02:00:00|9871.9|9869.5|9868.9|9866.5|9873.2|9871.2|9858.5|9856.7|5010
1652929200000|2022-05-19 03:00:00|9868.8|9866.4|9858|9855.6|9868.9|9867.1|9857.1|9854.8|5318
1652932800000|2022-05-19 04:00:00|9858.1|9855.7|9859.9|9858.4|9860.7|9859.2|9853.8|9851.7|4100
1652936400000|2022-05-19 05:00:00|9859.8|9858.3|9863.4|9861|9865.4|9863.7|9857.2|9855.7|4819
1652940000000|2022-05-19 06:00:00|9863.5|9862|9860.5|9858.1|9867.2|9865.3|9856.8|9854.4|5626
1652943600000|2022-05-19 07:00:00|9860.6|9858.2|9827.1|9824.7|9860.6|9858.9|9803.8|9801.4|9344
1652947200000|2022-05-19 08:00:00|9827|9824.6|9764.5|9762.1|9829.8|9827.8|9759.6|9756.1|9191
1652950800000|2022-05-19 09:00:00|9764.7|9763.2|9768.4|9766|9779|9777|9750.2|9748|7543
1652954400000|2022-05-19 10:00:00|9768.3|9765.9|9766.8|9765.3|9782.1|9779.7|9762.7|9760.6|6399
1652958000000|2022-05-19 11:00:00|9766.9|9765.4|9764.6|9763.1|9770.4|9768.5|9754.3|9751.9|6141
1652961600000|2022-05-19 12:00:00|9765.1|9762.7|9739.4|9737.9|9769.6|9767.2|9720.5|9718.5|8292
1652965200000|2022-05-19 13:00:00|9739.5|9738|9718.7|9716.3|9740.5|9738.7|9711.7|9709.8|10392
1652968800000|2022-05-19 14:00:00|9719|9716.6|9721.5|9720|9736.2|9734.3|9710.6|9708|11944
1652972400000|2022-05-19 15:00:00|9721.6|9720.1|9730.7|9729.2|9738.9|9737.3|9715.9|9714.4|8922
1652976000000|2022-05-19 16:00:00|9731.3|9728.9|9714.2|9712.7|9732.3|9730.5|9713.9|9712.4|6719
1652979600000|2022-05-19 17:00:00|9714.3|9712.8|9699.7|9697.3|9720.6|9718.7|9697.8|9695.8|6844
1652983200000|2022-05-19 18:00:00|9700.1|9697.7|9704.7|9703.2|9710.8|9708.7|9700.1|9697.7|7097
1652986800000|2022-05-19 19:00:00|9705.5|9704|9715.8|9714.3|9720.3|9718.3|9704.8|9702.7|5342
1652990400000|2022-05-19 20:00:00|9715.9|9714.4|9730.1|9720.1|9735.7|9728.6|9715.9|9714.4|2925
1652994000000|2022-05-19 21:00:00|9729.3|9719.3|9732.4|9722.4|9732.9|9722.9|9725.4|9715.4|38
1652997600000|2022-05-19 22:00:00|9735.9|9725.9|9720.3|9717.5|9741.1|9731.1|9716.2|9706.2|3939
1653001200000|2022-05-19 23:00:00|9720.4|9717.9|9723.8|9722.3|9725.3|9722.9|9719.6|9717.2|3151
1653004800000|2022-05-20 00:00:00|9724.3|9721.9|9730.9|9728.5|9735|9733.3|9716.7|9714.7|4617
1653008400000|2022-05-20 01:00:00|9730.4|9728.9|9729.3|9727.8|9731.4|9729.5|9723.4|9721|7243
1653012000000|2022-05-20 02:00:00|9729.8|9727.4|9729.8|9728.3|9737|9735.1|9728.8|9726.9|4866
1653015600000|2022-05-20 03:00:00|9729.7|9728.2|9708.9|9706.5|9730.6|9729.1|9707.9|9705.9|3996
1653019200000|2022-05-20 04:00:00|9709|9706.6|9710.6|9708.2|9714.9|9712.7|9706.4|9704.1|4444
1653022800000|2022-05-20 05:00:00|9710.7|9708.3|9696.9|9694.5|9714.5|9712.1|9696.4|9694|5563
1653026400000|2022-05-20 06:00:00|9696.5|9694.1|9717.2|9715.7|9719.4|9717.5|9695.3|9692.9|7143
1653030000000|2022-05-20 07:00:00|9717.1|9715.6|9725.6|9723.2|9745.4|9743|9705.7|9703.6|9448
1653033600000|2022-05-20 08:00:00|9725.7|9723.3|9728.8|9726.4|9747.1|9744.9|9723.9|9722|7211
1653037200000|2022-05-20 09:00:00|9728.9|9726.5|9724|9722.5|9733.7|9731.6|9719.3|9717.4|5189
1653040800000|2022-05-20 10:00:00|9724.5|9722.1|9710.3|9707.9|9724.8|9723.1|9700.9|9699|5673
1653044400000|2022-05-20 11:00:00|9709.8|9708.3|9722.7|9720.3|9722.7|9720.8|9706.7|9704.6|6111
1653048000000|2022-05-20 12:00:00|9722.5|9720.1|9736.8|9734.4|9737.7|9735.8|9717.5|9715.6|8012
1653051600000|2022-05-20 13:00:00|9736.9|9734.5|9744.7|9742.3|9746|9744.2|9732.6|9730.2|7931
1653055200000|2022-05-20 14:00:00|9744.2|9742.7|9753.5|9752|9756|9753.7|9741.2|9739.1|9274
1653058800000|2022-05-20 15:00:00|9753.6|9752.1|9750.5|9749|9760.1|9757.9|9744.6|9742.7|7227
1653062400000|2022-05-20 16:00:00|9750.4|9748.9|9747.7|9745.3|9756.9|9755.4|9740.4|9738.5|7139
1653066000000|2022-05-20 17:00:00|9747.2|9745.7|9758.1|9756.6|9758.7|9757|9743.4|9741.9|7064
1653069600000|2022-05-20 18:00:00|9758|9756.5|9760.3|9758.8|9764.9|9763.4|9753.8|9752|6571
1653073200000|2022-05-20 19:00:00|9760.6|9759.1|9750.6|9749.1|9760.6|9759.1|9748|9746.4|5777
1653076800000|2022-05-20 20:00:00|9750.5|9749|9747.9|9745.5|9755|9750.1|9742.5|9740.2|3059
1653249600000|2022-05-22 20:00:00|9755.5|9739.5|9756.3|9740.3|9759.9|9743.9|9751.1|9735.1|26
1653253200000|2022-05-22 21:00:00|9758.6|9742.6|9747|9737|9759.6|9746.4|9746.1|9736.1|643
1653256800000|2022-05-22 22:00:00|9756.2|9746.2|9746|9743.2|9756.2|9748|9745.4|9739.4|3157
1653260400000|2022-05-22 23:00:00|9745.9|9743.4|9751.8|9750.3|9752.6|9750.8|9744|9741.6|3613
1653264000000|2022-05-23 00:00:00|9751.7|9750.2|9737|9735.5|9752.1|9750.4|9730.2|9728.7|6257
1653267600000|2022-05-23 01:00:00|9736.9|9735.4|9723.9|9722.4|9740.9|9739.4|9723.4|9721.9|4551
1653271200000|2022-05-23 02:00:00|9723.8|9722.3|9716.7|9715.2|9725.2|9723.6|9713.5|9712|4253
1653274800000|2022-05-23 03:00:00|9716.5|9715|9719|9717.5|9719.9|9718.4|9713.9|9712.4|3167
1653278400000|2022-05-23 04:00:00|9718.9|9717.4|9720.2|9718.7|9720.7|9719.2|9714.4|9712.9|2573
1653282000000|2022-05-23 05:00:00|9720.1|9718.6|9720.6|9718.2|9727.9|9726.4|9715.3|9712.9|3979
1653285600000|2022-05-23 06:00:00|9720.1|9717.7|9716.9|9715.4|9729.4|9727.9|9714.3|9712.3|6413
1653289200000|2022-05-23 07:00:00|9716.8|9715.3|9711.3|9708.9|9725.4|9723.9|9710.5|9708.8|5354
1653292800000|2022-05-23 08:00:00|9710.9|9709.4|9691|9688.6|9718.1|9716.2|9690.3|9688.2|6923
1653296400000|2022-05-23 09:00:00|9690.9|9688.5|9665.1|9663.6|9693.6|9691.7|9659.9|9658.4|8912
1653300000000|2022-05-23 10:00:00|9665.5|9663.1|9665.3|9663.8|9669.3|9667.8|9659.7|9658.1|6542
1653303600000|2022-05-23 11:00:00|9665.2|9663.7|9677.7|9676.2|9678.5|9676.6|9660.4|9658.6|5601
1653307200000|2022-05-23 12:00:00|9677.5|9676|9652.8|9650.4|9682.6|9681.1|9628.7|9625.9|10283
1653310800000|2022-05-23 13:00:00|9652.6|9650.2|9649.7|9647.3|9662.1|9659.9|9646.1|9643.9|7991
1653314400000|2022-05-23 14:00:00|9649.5|9648|9653.1|9651.6|9661.3|9659.8|9641.5|9639.2|7972
1653318000000|2022-05-23 15:00:00|9653.5|9651.1|9665.4|9663.9|9666.4|9664.4|9651.1|9649.2|6186
1653321600000|2022-05-23 16:00:00|9665.7|9664.2|9665|9662.6|9667.1|9665.1|9659|9656.6|4497
1653325200000|2022-05-23 17:00:00|9664.9|9662.5|9664.6|9662.2|9670.6|9668.5|9660.1|9658.5|4669
1653328800000|2022-05-23 18:00:00|9664.5|9662.1|9655.9|9654.4|9668|9666|9654.1|9652.6|4327
1653332400000|2022-05-23 19:00:00|9656.2|9654.7|9662.5|9661|9668.2|9666.3|9656.2|9654.3|4530
1653336000000|2022-05-23 20:00:00|9662.3|9660.8|9663.3|9653.3|9665.5|9664|9655.7|9649.8|2208
1653339600000|2022-05-23 21:00:00|9663.2|9653.2|9664.3|9654.3|9667.1|9657.1|9656.2|9646.2|1504
1653343200000|2022-05-23 22:00:00|9664.4|9654.4|9666|9656.9|9668.5|9660.5|9656.1|9648.5|4475
1653346800000|2022-05-23 23:00:00|9665.5|9657.2|9659.5|9657.1|9666.5|9660.3|9653.4|9651|3119
1653350400000|2022-05-24 00:00:00|9659.4|9657|9668.3|9666.8|9669.6|9668.1|9657.1|9654.7|3748
1653354000000|2022-05-24 01:00:00|9668.2|9666.7|9668.8|9666.4|9670.2|9668.4|9662.5|9661|3759
1653357600000|2022-05-24 02:00:00|9668.7|9666.3|9669.4|9667.9|9671.4|9669.6|9666.8|9664.8|3463
1653361200000|2022-05-24 03:00:00|9669.5|9668|9665.7|9663.3|9670.3|9668.2|9664.2|9662.3|2537
1653364800000|2022-05-24 04:00:00|9665.2|9663.7|9667.8|9666.3|9668.6|9666.6|9663.1|9661.1|2794
1653368400000|2022-05-24 05:00:00|9667.3|9665.8|9664.3|9662.8|9668.9|9667|9662.9|9661|3947
1653372000000|2022-05-24 06:00:00|9664.2|9662.7|9657.3|9654.9|9665.7|9663.9|9648.8|9646.7|6226
1653375600000|2022-05-24 07:00:00|9656.7|9655.2|9621.8|9620.3|9656.7|9655.2|9618.7|9617.2|9984
1653379200000|2022-05-24 08:00:00|9622.6|9620.2|9631.6|9630.1|9634.1|9632.4|9611.3|9609.4|8335
1653382800000|2022-05-24 09:00:00|9631.7|9630.2|9647.7|9646.2|9648.7|9647|9624.6|9622.8|6153
1653386400000|2022-05-24 10:00:00|9647.6|9646.1|9662.9|9660.5|9667|9664.6|9643.5|9641.6|4892
1653390000000|2022-05-24 11:00:00|9662.2|9660.7|9647.9|9645.5|9664.7|9662.9|9643.1|9641.2|5998
1653393600000|2022-05-24 12:00:00|9647.8|9645.4|9638.2|9635.8|9653.3|9651.4|9633.9|9632|9563
1653397200000|2022-05-24 13:00:00|9638.5|9636.1|9603.3|9600.9|9640.3|9638|9596.7|9594.3|10002
1653400800000|2022-05-24 14:00:00|9603.6|9601.2|9595.7|9593.3|9603.6|9601.2|9575.3|9572.9|11013
1653404400000|2022-05-24 15:00:00|9595.8|9593.4|9600.1|9597.7|9610.1|9607.8|9595.2|9593.1|7395
1653408000000|2022-05-24 16:00:00|9600|9597.6|9606.1|9604.6|9609.1|9607.2|9596.5|9594.4|6599
1653411600000|2022-05-24 17:00:00|9606.2|9604.7|9606.1|9603.7|9609.1|9607.1|9600|9598|5802
1653415200000|2022-05-24 18:00:00|9606.2|9603.8|9610.6|9608.2|9611.3|9609.4|9599.4|9597.5|5338
1653418800000|2022-05-24 19:00:00|9610.5|9608.1|9611.8|9609.4|9611.9|9609.9|9604.2|9602.4|5693
1653422400000|2022-05-24 20:00:00|9611.9|9609.5|9606.9|9596.9|9612.4|9610|9604.2|9595.3|2273
1653426000000|2022-05-24 21:00:00|9605.1|9595.1|9611|9601|9616.8|9606.8|9602|9592|1370
1653429600000|2022-05-24 22:00:00|9612.1|9602.1|9605.7|9602.4|9614.1|9607.2|9604.4|9597.8|5054
1653433200000|2022-05-24 23:00:00|9605.4|9603|9605.3|9602.9|9607.2|9605|9602.9|9600.6|3447
1653436800000|2022-05-25 00:00:00|9605.2|9602.8|9613.3|9610.9|9616.7|9614.6|9602.4|9600.5|5557
1653440400000|2022-05-25 01:00:00|9612.4|9611|9617.8|9615.4|9620.9|9618.9|9611.1|9609.2|5585
1653444000000|2022-05-25 02:00:00|9617.6|9615.2|9625.4|9623.9|9630.5|9628.7|9610.1|9607.7|6239
1653447600000|2022-05-25 03:00:00|9625.3|9623.8|9624.4|9622|9630.2|9628.1|9620.8|9618.9|5824
1653451200000|2022-05-25 04:00:00|9624.5|9622.1|9623.4|9621.9|9629.1|9627.6|9620.6|9618.8|3948
1653454800000|2022-05-25 05:00:00|9623.5|9622|9621.6|9619.2|9626.6|9624.6|9621.1|9619|3406
1653458400000|2022-05-25 06:00:00|9621.5|9619.1|9628.9|9626.5|9631.4|9629.4|9613.9|9612|6907
1653462000000|2022-05-25 07:00:00|9627.8|9625.4|9616.2|9613.8|9630.8|9628.6|9614.4|9612|8308
1653465600000|2022-05-25 08:00:00|9616.1|9613.7|9628.3|9626.8|9631.8|9630|9614.6|9612.5|7175
1653469200000|2022-05-25 09:00:00|9628.4|9626.9|9636.7|9634.3|9640.8|9638.8|9623.7|9621.9|7373
1653472800000|2022-05-25 10:00:00|9636.8|9634.4|9641.8|9639.4|9643.6|9641.5|9633.9|9631.5|6023
1653476400000|2022-05-25 11:00:00|9641.9|9639.5|9633.7|9632.2|9643.7|9641.5|9627.5|9625.5|6714
1653480000000|2022-05-25 12:00:00|9633.5|9632|9621.2|9618.8|9641.7|9639.3|9608.5|9606.1|8478
1653483600000|2022-05-25 13:00:00|9620.3|9618.7|9628.2|9626.7|9633.2|9631.2|9613.8|9612.2|7194
1653487200000|2022-05-25 14:00:00|9628.3|9626.8|9627.1|9625.6|9634.5|9632.7|9620.6|9618.8|8107
1653490800000|2022-05-25 15:00:00|9627.5|9625.1|9638.2|9635.8|9638.3|9636|9622|9620.2|6009
1653494400000|2022-05-25 16:00:00|9638.1|9635.7|9639.4|9637|9639.5|9637.5|9626|9624|5382
1653498000000|2022-05-25 17:00:00|9639.5|9637.1|9629.6|9625.1|9639.9|9637.8|9623.8|9621.8|5793
1653501600000|2022-05-25 18:00:00|9630|9624.8|9617.7|9616.2|9633|9630.6|9609.7|9606.7|10412
1653505200000|2022-05-25 19:00:00|9618|9616.5|9621.4|9619.9|9622.7|9620.7|9612|9610.1|6364
1653508800000|2022-05-25 20:00:00|9621.7|9619.3|9624.4|9614.4|9626.1|9624.3|9619.4|9611.8|3338
1653512400000|2022-05-25 21:00:00|9623.4|9613.4|9625.7|9615.7|9633.3|9623.3|9615.4|9605.4|1300
1653516000000|2022-05-25 22:00:00|9633.7|9623.7|9617.6|9615.2|9633.7|9623.7|9615.6|9609.4|5930
1653519600000|2022-05-25 23:00:00|9617.4|9615|9617.2|9614.8|9618.7|9616.3|9615.6|9613.2|3239
1653523200000|2022-05-26 00:00:00|9617.5|9615.1|9615.1|9613.6|9620.4|9618.3|9609.1|9606.7|4623
1653526800000|2022-05-26 01:00:00|9615.5|9613.1|9620.2|9618.7|9621.4|9619.6|9613.6|9611.5|4332
1653530400000|2022-05-26 02:00:00|9619.9|9618.4|9617.3|9614.9|9620.6|9619.1|9613.1|9611.2|4033
1653534000000|2022-05-26 03:00:00|9617.4|9615|9614.7|9613.2|9622.7|9620.7|9614.7|9612.5|4529
1653537600000|2022-05-26 04:00:00|9614.6|9613.1|9625.3|9622.9|9626|9624.1|9612.4|9610.4|4515
1653541200000|2022-05-26 05:00:00|9626.1|9623.7|9633.3|9630.9|9634.3|9632|9624.5|9622.2|5103
1653544800000|2022-05-26 06:00:00|9632.3|9629.9|9617|9615.5|9632.3|9629.9|9615.1|9613.2|5197
1653548400000|2022-05-26 07:00:00|9617.1|9615.6|9595.4|9593|9617.8|9615.9|9591.5|9589.5|8862
1653552000000|2022-05-26 08:00:00|9595.5|9593.1|9598.1|9595.7|9603.8|9601.9|9591.5|9589.7|5982
1653555600000|2022-05-26 09:00:00|9598|9595.6|9595.1|9592.7|9607|9604.8|9593.3|9591.5|6463
1653559200000|2022-05-26 10:00:00|9594.9|9592.5|9589.8|9588.3|9601.4|9599.5|9583.7|9581.5|7101
1653562800000|2022-05-26 11:00:00|9590|9588.5|9607.1|9604.7|9611.8|9609.8|9588.1|9586.1|7259
1653566400000|2022-05-26 12:00:00|9606.3|9604.8|9610.9|9608.5|9617.2|9615.5|9600.3|9597.9|8377
1653570000000|2022-05-26 13:00:00|9610.5|9609|9595.7|9593.3|9610.9|9609|9592.1|9590.1|7284
1653573600000|2022-05-26 14:00:00|9595.8|9593.4|9607.1|9604.7|9614.7|9612.3|9592.3|9590.5|8774
1653577200000|2022-05-26 15:00:00|9607.2|9604.8|9596.2|9593.8|9615.2|9613.1|9595.8|9593.7|7111
1653580800000|2022-05-26 16:00:00|9596.3|9593.9|9608.1|9605.7|9609.4|9607.4|9594.1|9592.1|6585
1653584400000|2022-05-26 17:00:00|9608|9605.6|9595.4|9593.9|9609.4|9607.4|9594.3|9592.3|6109
1653588000000|2022-05-26 18:00:00|9595.3|9593.8|9595|9593.5|9598.2|9596.3|9593|9591.1|4336
1653591600000|2022-05-26 19:00:00|9594.9|9593.4|9594.3|9591.9|9595.6|9593.8|9589.1|9587.3|5699
1653595200000|2022-05-26 20:00:00|9594.2|9591.8|9598.4|9588.4|9598.8|9591.9|9587|9584.6|2016
1653598800000|2022-05-26 21:00:00|9599.3|9589.3|9599.2|9589.2|9606.4|9596.4|9592.1|9582.1|1609
1653602400000|2022-05-26 22:00:00|9600.3|9590.3|9591|9588.5|9600.3|9590.4|9590|9583|5454
1653606000000|2022-05-26 23:00:00|9590.9|9588.4|9587.8|9585.4|9592.9|9590.5|9585.5|9583.1|3763
1653609600000|2022-05-27 00:00:00|9587.5|9585.1|9585.2|9582.8|9591|9588.6|9584.1|9582|5619
1653613200000|2022-05-27 01:00:00|9584.6|9582.2|9569.7|9567.3|9587.3|9585.4|9566.3|9564|6642
1653616800000|2022-05-27 02:00:00|9569.6|9567.2|9573.9|9572.4|9575.8|9574|9567.7|9565.8|5268
1653620400000|2022-05-27 03:00:00|9574|9572.5|9578.9|9576.5|9579.6|9577.7|9570.6|9568.7|4538
1653624000000|2022-05-27 04:00:00|9579|9576.6|9578.4|9576|9581.2|9579.3|9577.4|9575.4|3704
1653627600000|2022-05-27 05:00:00|9578.7|9576.3|9586.6|9584.2|9590.3|9588.3|9575.1|9573.2|4908
1653631200000|2022-05-27 06:00:00|9586.2|9583.8|9592.9|9590.5|9599.6|9597.6|9576.4|9574.4|6818
1653634800000|2022-05-27 07:00:00|9592.8|9590.4|9598|9595.6|9603.6|9602|9588.7|9586.7|7102
1653638400000|2022-05-27 08:00:00|9597.9|9595.5|9588.4|9586|9598.5|9596.4|9580.6|9578.5|5871
1653642000000|2022-05-27 09:00:00|9588.3|9585.9|9592.7|9591.2|9596.6|9594.6|9585.5|9583.5|6111
1653645600000|2022-05-27 10:00:00|9592.5|9591|9598.4|9596|9599.4|9597.4|9584.4|9582.9|4749
1653649200000|2022-05-27 11:00:00|9598.2|9596.7|9586.5|9584.1|9599.4|9597.9|9574|9572|5529
1653652800000|2022-05-27 12:00:00|9586|9584.5|9580.6|9579.1|9586.7|9584.7|9549.5|9547.5|9076
1653656400000|2022-05-27 13:00:00|9579.9|9578.4|9564.7|9562.3|9581.1|9579.1|9554.9|9552.8|7344
1653660000000|2022-05-27 14:00:00|9564.8|9562.4|9569.1|9566.7|9570.7|9569.2|9545.9|9543.6|7753
1653663600000|2022-05-27 15:00:00|9568.6|9567.1|9577.1|9574.7|9580.9|9579|9559.8|9557.8|7002
1653667200000|2022-05-27 16:00:00|9577.2|9574.8|9578.8|9577.3|9586.5|9584.2|9575|9572.7|4540
1653670800000|2022-05-27 17:00:00|9579|9577.5|9583.3|9580.9|9586.2|9584.2|9579|9577.5|5165
1653674400000|2022-05-27 18:00:00|9583.4|9581|9579.2|9576.8|9585.8|9583.5|9576.4|9574.5|4455
1653678000000|2022-05-27 19:00:00|9579.3|9576.9|9576.4|9574|9580|9578|9574.4|9572.4|4029
1653681600000|2022-05-27 20:00:00|9576.3|9573.9|9577.5|9569.7|9581.7|9575.1|9572.3|9568.2|2227
1653854400000|2022-05-29 20:00:00|9578.2|9568.4|9578.2|9568.4|9578.2|9568.4|9578.2|9568.4|1
1653858000000|2022-05-29 21:00:00|9577.7|9568.9|9580.2|9570.2|9590.3|9580.3|9560.4|9550.4|1189
1653861600000|2022-05-29 22:00:00|9579.5|9569.5|9579.3|9575.3|9585.8|9578.3|9574.9|9565.6|2968
1653865200000|2022-05-29 23:00:00|9578.7|9575.9|9580.9|9578.5|9584.6|9582.7|9576.8|9573.1|3302
1653868800000|2022-05-30 00:00:00|9581|9578.6|9580.1|9577.7|9582.7|9580.8|9577.3|9575.5|4124
1653872400000|2022-05-30 01:00:00|9580|9577.6|9563.8|9562.3|9582.3|9580.4|9560.4|9558|4287
1653876000000|2022-05-30 02:00:00|9564.4|9562|9566.7|9564.3|9569.2|9567.3|9557|9555.1|5148
1653879600000|2022-05-30 03:00:00|9566.8|9564.4|9567.6|9565.2|9575.7|9573.3|9565.6|9563.7|4099
1653883200000|2022-05-30 04:00:00|9567.7|9565.3|9565.3|9562.9|9568.9|9566.9|9562.4|9560|3518
1653886800000|2022-05-30 05:00:00|9565.2|9562.8|9568.9|9566.5|9569|9566.6|9561.8|9559.9|5439
1653890400000|2022-05-30 06:00:00|9568.8|9566.4|9559.8|9557.4|9573.3|9571.4|9554.9|9552.9|5842
1653894000000|2022-05-30 07:00:00|9559.7|9557.3|9588.4|9586|9590.8|9588.4|9558.1|9555.8|5449
1653897600000|2022-05-30 08:00:00|9588.2|9585.8|9567.7|9565.3|9590.4|9588.8|9566.8|9564.4|5786
1653901200000|2022-05-30 09:00:00|9567.8|9565.4|9576.2|9573.8|9581.7|9579.5|9566.7|9564.3|5135
1653904800000|2022-05-30 10:00:00|9576.3|9573.9|9591.1|9588.7|9597.5|9595.4|9574.7|9572.3|6125
1653908400000|2022-05-30 11:00:00|9591|9588.6|9593.9|9591.5|9599.2|9597.2|9585.7|9583.6|4904
1653912000000|2022-05-30 12:00:00|9593.8|9591.4|9602.3|9599.9|9607.8|9605.4|9592.2|9589.8|6157
1653915600000|2022-05-30 13:00:00|9602.4|9600|9590.4|9588.9|9604.3|9602.3|9590.4|9588.9|5392
1653919200000|2022-05-30 14:00:00|9590.6|9589.1|9576.1|9573.7|9596|9594.5|9574.3|9571.9|6135
1653922800000|2022-05-30 15:00:00|9575.9|9573.5|9574.5|9572.1|9578.6|9576.7|9569.2|9567.2|4453
1653926400000|2022-05-30 16:00:00|9574.4|9572|9576.8|9574.4|9581.2|9578.8|9570.2|9568.2|4492
1653930000000|2022-05-30 17:00:00|9576.7|9574.3|9574.7|9572.3|9577.4|9575|9573.1|9570.7|4169
1653933600000|2022-05-30 18:00:00|9574.6|9572.2|9576.1|9573.7|9579.4|9577.1|9574.2|9571.8|3168
1653937200000|2022-05-30 19:00:00|9575.9|9573.5|9576.5|9574.1|9578.6|9576.2|9574|9571.6|3892
1653940800000|2022-05-30 20:00:00|9576.3|9573.9|9577|9567|9578.6|9574.5|9571.9|9566.1|3286
1653944400000|2022-05-30 21:00:00|9579.4|9569.4|9583.8|9573.8|9585.3|9575.3|9572|9562|241
1653948000000|2022-05-30 22:00:00|9581|9571|9581.8|9579.3|9582.9|9579.9|9569.2|9559.2|2957
1653951600000|2022-05-30 23:00:00|9581.7|9579.4|9584.3|9581.9|9585.1|9582.7|9580.6|9578.6|3325
1653955200000|2022-05-31 00:00:00|9584.2|9581.8|9612.3|9609.9|9613.9|9611.5|9583.4|9581|6073
1653958800000|2022-05-31 01:00:00|9612.7|9610.3|9603.5|9601.1|9615.2|9612.8|9601.2|9598.8|6869
1653962400000|2022-05-31 02:00:00|9603.6|9601.2|9601.3|9599.8|9605.4|9603.6|9598.3|9596.7|5004
1653966000000|2022-05-31 03:00:00|9601.1|9599.6|9595.4|9593|9601.8|9600.1|9593.7|9592|3842
1653969600000|2022-05-31 04:00:00|9595.2|9592.8|9601.7|9599.3|9602.1|9600|9593.1|9591.2|3989
1653973200000|2022-05-31 05:00:00|9601.6|9599.2|9602.2|9599.8|9602.6|9600.6|9594.6|9592.4|3677
1653976800000|2022-05-31 06:00:00|9602.5|9600.1|9605.6|9603|9608.3|9606.2|9590.6|9588.2|7430
1653980400000|2022-05-31 07:00:00|9605.7|9603.2|9612.5|9610.1|9614.5|9613|9601.1|9598.7|6227
1653984000000|2022-05-31 08:00:00|9612.7|9610.3|9609.9|9607.5|9617.8|9615.8|9604|9602|5789
1653987600000|2022-05-31 09:00:00|9609.7|9607.3|9600.5|9599|9614.8|9612.4|9580.2|9578.2|6420
1653991200000|2022-05-31 10:00:00|9600.4|9598.9|9598.8|9596.4|9608.3|9606.1|9586.3|9584|6225
1653994800000|2022-05-31 11:00:00|9598.9|9596.5|9596.5|9594.1|9608.9|9607|9595|9593.3|5522
1653998400000|2022-05-31 12:00:00|9596.1|9594.6|9614.6|9612.2|9621.7|9619.3|9594.4|9592.8|8895
1654002000000|2022-05-31 13:00:00|9614.5|9612.1|9594.5|9592.1|9614.5|9612.1|9584.3|9582.3|8393
1654005600000|2022-05-31 14:00:00|9594.4|9592|9586.3|9584.8|9603.2|9601.3|9570.4|9568.1|11937
1654009200000|2022-05-31 15:00:00|9586.4|9584.9|9571.1|9569.6|9590.5|9588.1|9568.8|9566.7|8849
1654012800000|2022-05-31 16:00:00|9571.2|9569.7|9585.2|9582.8|9589.9|9588.1|9570.1|9568|6566
1654016400000|2022-05-31 17:00:00|9584.9|9583.4|9575.7|9574.2|9589.2|9587.7|9570.4|9568.5|5323
1654020000000|2022-05-31 18:00:00|9575.8|9574.3|9588|9586.5|9590.6|9589|9574.9|9573.1|5366
1654023600000|2022-05-31 19:00:00|9588.1|9586.6|9595.2|9592.8|9597.7|9595.6|9585.8|9583.8|7150
1654027200000|2022-05-31 20:00:00|9595.3|9592.9|9601|9591|9603.7|9598.4|9588.9|9587|4277
1654030800000|2022-05-31 21:00:00|9600.7|9590.7|9598|9588|9608.1|9598.1|9589.7|9579.7|2283
1654034400000|2022-05-31 22:00:00|9599.6|9589.6|9594.4|9591.8|9603.3|9594.8|9593|9586.6|3337
1654038000000|2022-05-31 23:00:00|9594.2|9591.9|9597.7|9595.3|9598|9595.6|9593.7|9591.2|4084
1654041600000|2022-06-01 00:00:00|9597.8|9595.4|9601.9|9599.5|9602.4|9600|9595.7|9593.8|3900
1654045200000|2022-06-01 01:00:00|9602|9599.6|9608.8|9606.4|9617.5|9615.1|9600.9|9599|5895
1654048800000|2022-06-01 02:00:00|9608.7|9606.3|9610.5|9608.1|9612.6|9610.5|9604.4|9602.9|4396
1654052400000|2022-06-01 03:00:00|9610.6|9608.2|9607.3|9605.8|9611.4|9609.2|9605.1|9603.3|3941
1654056000000|2022-06-01 04:00:00|9607.7|9605.3|9615.6|9613.2|9618.5|9616.4|9607.6|9605.2|4530
1654059600000|2022-06-01 05:00:00|9615.7|9613.3|9614.1|9611.7|9620.1|9618|9613.5|9611.5|4524
1654063200000|2022-06-01 06:00:00|9613.9|9611.5|9600|9597.6|9615.2|9612.8|9596.4|9594.6|6215
1654066800000|2022-06-01 07:00:00|9599.4|9597.9|9605.3|9602.9|9607.7|9605.7|9590.1|9588.2|6366
1654070400000|2022-06-01 08:00:00|9605.4|9603|9615.6|9613.2|9616|9614.2|9593|9590.6|5166
1654074000000|2022-06-01 09:00:00|9615.7|9613.3|9615.6|9614.1|9633.6|9623.6|9613.6|9611.6|4838
1654077600000|2022-06-01 10:00:00|9616.1|9613.7|9622.7|9620.3|9626.5|9624.9|9615|9613.1|5032
1654081200000|2022-06-01 11:00:00|9622.8|9620.4|9624.8|9622.4|9626.9|9625|9617|9614.9|4556
1654084800000|2022-06-01 12:00:00|9624.4|9622.9|9604.9|9602.5|9628.6|9626.8|9602.2|9600.3|6961
1654088400000|2022-06-01 13:00:00|9604.5|9603|9606.7|9603.4|9615.1|9613.3|9596.7|9595.2|6546
1654092000000|2022-06-01 14:00:00|9609.3|9599.3|9638.3|9636.8|9660.5|9658.3|9609.3|9599.3|11594
1654095600000|2022-06-01 15:00:00|9638.2|9636.7|9646.3|9643.9|9654.9|9652.6|9635.7|9633.6|8568
1654099200000|2022-06-01 16:00:00|9646.4|9644|9636.3|9634.8|9648.2|9646.4|9630.5|9628.9|7309
1654102800000|2022-06-01 17:00:00|9636.9|9635.4|9628.7|9626.3|9639|9637|9624.1|9622.6|5868
1654106400000|2022-06-01 18:00:00|9628.6|9626.2|9625.8|9624.3|9635.5|9633.9|9623.7|9621.8|5444
1654110000000|2022-06-01 19:00:00|9625.7|9624.2|9635.6|9633.2|9635.6|9633.2|9623.7|9621.8|5067
1654113600000|2022-06-01 20:00:00|9635.1|9633.6|9635.9|9625.9|9637.4|9635|9631.2|9624.9|2952
1654117200000|2022-06-01 21:00:00|9636.2|9626.2|9636|9626|9640|9630|9623.8|9613.8|2134
1654120800000|2022-06-01 22:00:00|9635.3|9625.3|9630.5|9627.5|9637.8|9630.7|9627.5|9622.8|6081
1654124400000|2022-06-01 23:00:00|9630.3|9627.9|9632.3|9629.9|9633.6|9631.3|9629.7|9627.3|3223
1654128000000|2022-06-02 00:00:00|9632.2|9629.8|9629.1|9626.7|9636.7|9634.6|9621|9618.6|4068
1654131600000|2022-06-02 01:00:00|9629.2|9626.8|9629.4|9627.9|9633.6|9631.2|9625.8|9623.8|4213
1654135200000|2022-06-02 02:00:00|9629.8|9627.4|9636.9|9635.4|9637.5|9635.6|9625.1|9623.6|4410
1654138800000|2022-06-02 03:00:00|9636.8|9635.3|9635.9|9633.5|9637.9|9635.9|9633.4|9631.5|3453
1654142400000|2022-06-02 04:00:00|9635.8|9633.4|9629.9|9627.5|9635.8|9633.7|9629|9627.2|4687
1654146000000|2022-06-02 05:00:00|9630|9627.6|9635|9632.6|9637|9635|9629.5|9627.1|4332
1654149600000|2022-06-02 06:00:00|9635.1|9632.7|9583|9580.6|9635.1|9632.7|9576.8|9573.4|8644
1654153200000|2022-06-02 07:00:00|9583.1|9580.7|9597.8|9595.4|9598.6|9596.8|9577.7|9575.3|7817
1654156800000|2022-06-02 08:00:00|9597.7|9595.3|9608.9|9606.5|9609.5|9607.3|9593.5|9591.2|6350
1654160400000|2022-06-02 09:00:00|9608.8|9607.3|9605.5|9604|9613.8|9612.1|9598.8|9596.8|5096
1654164000000|2022-06-02 10:00:00|9605.3|9603.8|9595.8|9594.3|9608.2|9606.3|9595.2|9593.2|5406
1654167600000|2022-06-02 11:00:00|9595.9|9594.4|9601.2|9598.8|9605.8|9603.9|9590.4|9588.4|4776
1654171200000|2022-06-02 12:00:00|9600.8|9599.3|9590.8|9589.3|9607.3|9604.7|9581.9|9579.6|9324
1654174800000|2022-06-02 13:00:00|9590.9|9589.4|9605.4|9603|9615.8|9613.9|9585.6|9583.2|8145
1654178400000|2022-06-02 14:00:00|9605.3|9602.9|9602.8|9601.3|9612.2|9610.2|9594.1|9591.7|10844
1654182000000|2022-06-02 15:00:00|9603.1|9600.7|9594.9|9592.5|9606|9604.2|9585.1|9583.2|6400
1654185600000|2022-06-02 16:00:00|9594.8|9592.4|9588.6|9586.2|9594.9|9593|9583.5|9581.6|5363
1654189200000|2022-06-02 17:00:00|9588.7|9586.3|9587.3|9584.9|9592.7|9590.8|9584.7|9582.5|4941
1654192800000|2022-06-02 18:00:00|9586.9|9585.4|9582.3|9580.8|9587.8|9585.9|9579.4|9577.5|4387
1654196400000|2022-06-02 19:00:00|9582.2|9580.7|9578.8|9576.4|9584.1|9582|9578.2|9576.2|5176
1654200000000|2022-06-02 20:00:00|9578.2|9576.7|9585.1|9575.1|9587.3|9579.7|9576|9570.4|3491
1654203600000|2022-06-02 21:00:00|9584.9|9574.9|9585.1|9575.1|9591.6|9581.6|9580.1|9570.1|2094
1654207200000|2022-06-02 22:00:00|9586.6|9576.6|9578.9|9576.3|9592.5|9582.5|9576.9|9571|4286
1654210800000|2022-06-02 23:00:00|9578.8|9576.4|9577.6|9575.2|9579.8|9577.7|9576.2|9573.6|3742
1654214400000|2022-06-03 00:00:00|9577.4|9575|9572|9569.6|9581.9|9579.6|9569|9567|5449
1654218000000|2022-06-03 01:00:00|9572.1|9569.7|9573.2|9570.8|9576.3|9574.1|9571.7|9569.3|4447
1654221600000|2022-06-03 02:00:00|9573.1|9570.7|9574.7|9572.3|9576.9|9574.7|9572.3|9570.2|3786
1654225200000|2022-06-03 03:00:00|9574.6|9572.2|9578.1|9575.7|9578.4|9576.6|9573.8|9572|3999
1654228800000|2022-06-03 04:00:00|9578|9575.6|9580.9|9578.5|9581|9579|9577.1|9575|3284
1654232400000|2022-06-03 05:00:00|9581|9578.6|9579.6|9577.2|9582.4|9580.5|9577.2|9575.4|3863
1654236000000|2022-06-03 06:00:00|9579.4|9577|9581.1|9578.7|9583.1|9581|9577.5|9575.2|5049
1654239600000|2022-06-03 07:00:00|9581.2|9578.8|9564|9561.6|9583.3|9581.4|9557.5|9555.8|6588
1654243200000|2022-06-03 08:00:00|9563.9|9561.5|9583.1|9581.6|9585|9583.2|9562.9|9560.9|6790
1654246800000|2022-06-03 09:00:00|9583.2|9581.7|9595|9592.6|9600.1|9598.2|9581.9|9579.8|5574
1654250400000|2022-06-03 10:00:00|9594.9|9592.5|9591|9589.5|9599.2|9597.5|9589.5|9587.6|5054
1654254000000|2022-06-03 11:00:00|9590.9|9589.4|9603.1|9601.6|9607.4|9605.5|9589|9587.5|4791
1654257600000|2022-06-03 12:00:00|9603|9601.5|9627.2|9625.7|9643.7|9642.2|9593.9|9592|10873
1654261200000|2022-06-03 13:00:00|9627.1|9625.6|9611|9601|9630.2|9628.3|9602.8|9599.9|8643
1654264800000|2022-06-03 14:00:00|9609.8|9600.5|9622.1|9620.6|9630.1|9628.6|9602.1|9599.1|7629
1654268400000|2022-06-03 15:00:00|9622.2|9620.7|9638.2|9635.8|9639.9|9638.1|9622|9620.5|4977
1654272000000|2022-06-03 16:00:00|9638.1|9635.7|9625.1|9622.7|9638.6|9637.1|9624|9622.1|5683
1654275600000|2022-06-03 17:00:00|9624.7|9623.2|9628.3|9626.8|9629.3|9627.6|9621.5|9619.6|5003
1654279200000|2022-06-03 18:00:00|9628.4|9626.9|9625.9|9623.5|9631.3|9629.8|9625.5|9623.5|4296
1654282800000|2022-06-03 19:00:00|9625.8|9623.4|9626|9624.5|9629|9627.1|9622.9|9621|3404
1654286400000|2022-06-03 20:00:00|9626.2|9624.7|9629.5|9620.1|9633.7|9629.4|9623|9619.7|3768
1654459200000|2022-06-05 20:00:00|9634.8|9618.8|9632.3|9621.2|9634.8|9621.2|9626.9|9610.9|31
1654462800000|2022-06-05 21:00:00|9634.8|9618.8|9629.7|9619.7|9634.8|9623.1|9621.5|9611.5|1477
1654466400000|2022-06-05 22:00:00|9629.5|9619.5|9625.6|9623.2|9639.8|9630.5|9624.2|9617.7|4237
1654470000000|2022-06-05 23:00:00|9626|9622.5|9625.2|9622.7|9628.5|9625.5|9623.4|9621|2066
1654473600000|2022-06-06 00:00:00|9625.1|9622.6|9629.6|9627.2|9630.3|9627.9|9620.7|9618.3|4453
1654477200000|2022-06-06 01:00:00|9629.7|9627.3|9622.5|9620.1|9629.7|9627.3|9621.2|9618.8|4375
1654480800000|2022-06-06 02:00:00|9622.4|9620|9619|9616.6|9623.1|9620.7|9617.3|9615.4|4135
1654484400000|2022-06-06 03:00:00|9619.1|9616.7|9615.3|9612.9|9619.8|9617.9|9613.6|9611.7|2518
1654488000000|2022-06-06 04:00:00|9615.2|9612.8|9617.4|9615|9620.4|9618|9614.4|9612.1|3550
1654491600000|2022-06-06 05:00:00|9617.3|9614.9|9623|9620.6|9623.3|9621.4|9613|9611|4415
1654495200000|2022-06-06 06:00:00|9623.2|9620.8|9617.2|9614.8|9625.2|9623.2|9615.7|9613.8|4391
1654498800000|2022-06-06 07:00:00|9617.4|9615.9|9613.1|9610.7|9625.2|9622.8|9612.1|9610.2|5919
1654502400000|2022-06-06 08:00:00|9613|9610.6|9608.9|9606.5|9616.4|9614.5|9606.4|9604.1|5074
1654506000000|2022-06-06 09:00:00|9609|9606.6|9607.4|9605.9|9613.3|9611.4|9606.4|9604.4|3678
1654509600000|2022-06-06 10:00:00|9607.5|9606|9618|9616.5|9620.3|9618.4|9606.5|9605|4138
1654513200000|2022-06-06 11:00:00|9618.4|9616|9620.1|9618.6|9622|9620.5|9616.6|9614.8|3132
1654516800000|2022-06-06 12:00:00|9620|9618.5|9631.3|9629.8|9634.7|9633|9619.6|9618.1|3883
1654520400000|2022-06-06 13:00:00|9631.2|9629.7|9640.4|9638.9|9643.2|9641.7|9630.2|9628.7|4440
1654524000000|2022-06-06 14:00:00|9640.5|9639|9662.6|9661.1|9684|9682.5|9638.4|9636.9|7519
1654527600000|2022-06-06 15:00:00|9662.7|9661.2|9691.5|9690|9694.5|9693|9659.7|9658.1|7297
1654531200000|2022-06-06 16:00:00|9691.4|9689.9|9697.2|9695.7|9700.3|9698.8|9689.5|9687.8|5554
1654534800000|2022-06-06 17:00:00|9697.1|9695.6|9713.9|9712.4|9714.4|9712.9|9695.9|9694.4|4737
1654538400000|2022-06-06 18:00:00|9713.6|9712.1|9712.5|9711|9713.7|9712.2|9706.8|9705.3|4752
1654542000000|2022-06-06 19:00:00|9712.6|9711.1|9706.2|9704.7|9715.2|9713.7|9704.6|9702.6|3736
1654545600000|2022-06-06 20:00:00|9706.9|9705.4|9712.8|9705.4|9712.8|9709.4|9706.9|9704.5|2217
1654549200000|2022-06-06 21:00:00|9713.2|9703.2|9712.4|9702.4|9715.2|9705.4|9709.5|9699.5|1009
1654552800000|2022-06-06 22:00:00|9713.2|9703.2|9710.2|9707.8|9714|9709.8|9709.6|9701.7|6486
1654556400000|2022-06-06 23:00:00|9710.1|9707.7|9715.5|9713.1|9720.2|9718.5|9710|9707.6|8720
1654560000000|2022-06-07 00:00:00|9715.4|9713|9718.2|9715.8|9719.9|9718|9710.9|9708.7|9759
1654563600000|2022-06-07 01:00:00|9718.1|9715.7|9720.5|9719|9725.9|9724.1|9714.8|9712.5|10586
1654567200000|2022-06-07 02:00:00|9720.4|9718.9|9718.7|9717.2|9725.1|9723.6|9718.2|9716.4|9037
1654570800000|2022-06-07 03:00:00|9718.6|9717.1|9715.1|9713.6|9720.6|9719.1|9712.1|9709.7|9944
1654574400000|2022-06-07 04:00:00|9715.2|9713.7|9720.1|9718.6|9720.7|9718.7|9706.6|9704.2|11565
1654578000000|2022-06-07 05:00:00|9720|9718.5|9728.9|9726.5|9732|9730.1|9717.1|9715.4|10790
1654581600000|2022-06-07 06:00:00|9729|9726.6|9739.6|9738.1|9740.8|9738.8|9725.4|9723.6|10569
1654585200000|2022-06-07 07:00:00|9739.7|9738.2|9751.4|9749.9|9754.9|9752.9|9728.7|9726.9|10222
1654588800000|2022-06-07 08:00:00|9751.8|9749.4|9759.8|9757.4|9760|9757.6|9733.5|9731.7|5588
1654592400000|2022-06-07 09:00:00|9759.7|9757.3|9764.2|9761.8|9768.5|9766.4|9756.6|9754.2|4565
1654596000000|2022-06-07 10:00:00|9764.3|9761.9|9765.4|9763|9774.5|9772.6|9759.4|9757.5|5372
1654599600000|2022-06-07 11:00:00|9765.6|9763.2|9775|9773.5|9780.4|9778.3|9754.7|9753.2|4832
1654603200000|2022-06-07 12:00:00|9775.1|9773.6|9766.2|9764.7|9778.7|9777.2|9755.8|9754.1|6033
1654606800000|2022-06-07 13:00:00|9767.2|9765.7|9734.4|9732.9|9771.3|9769.4|9730.7|9728.6|7972
1654610400000|2022-06-07 14:00:00|9734.9|9732.5|9725.4|9723.9|9750.1|9748.6|9721|9719.1|8281
1654614000000|2022-06-07 15:00:00|9725.5|9724|9734.8|9732.4|9736.4|9734.9|9722.4|9720.8|5989
1654617600000|2022-06-07 16:00:00|9734.6|9732.2|9734.2|9731.8|9736.1|9734.6|9728.6|9726.9|5903
1654621200000|2022-06-07 17:00:00|9733.9|9732.4|9735.8|9733.4|9742.3|9740.8|9732.3|9730.7|5049
1654624800000|2022-06-07 18:00:00|9735.9|9733.5|9725.2|9722.8|9737.4|9735.4|9716.6|9714.8|5659
1654628400000|2022-06-07 19:00:00|9724.4|9722.9|9728.2|9726.7|9728.8|9727|9722.1|9720.2|5372
1654632000000|2022-06-07 20:00:00|9728.4|9726.9|9733.7|9723.7|9734.4|9728.5|9725.3|9723.2|2100
1654635600000|2022-06-07 21:00:00|9733.8|9723.8|9729.7|9719.7|9736.1|9726.1|9725.4|9715.4|2185
1654639200000|2022-06-07 22:00:00|9729.5|9719.5|9730|9727.6|9732.9|9730|9727.9|9718.3|2165
1654642800000|2022-06-07 23:00:00|9729.9|9727.5|9737.6|9735.2|9738|9735.6|9729.6|9727.5|3108
1654646400000|2022-06-08 00:00:00|9737.5|9735.1|9743.1|9740.7|9743.3|9741.2|9733.7|9731.6|4019
1654650000000|2022-06-08 01:00:00|9743.2|9740.8|9747.3|9744.9|9751.2|9749.4|9740.8|9738.4|6256
1654653600000|2022-06-08 02:00:00|9747.5|9745.1|9741.1|9738.7|9748|9746|9738.9|9736.9|5191
1654657200000|2022-06-08 03:00:00|9741|9738.6|9748|9745.6|9749|9746.6|9739.4|9737.3|3324
1654660800000|2022-06-08 04:00:00|9748.1|9745.7|9754|9751.6|9754.1|9752.1|9747.3|9745.3|3604
1654664400000|2022-06-08 05:00:00|9754.2|9751.8|9749|9746.6|9754.6|9752.7|9746.3|9744.1|3947
1654668000000|2022-06-08 06:00:00|9748.8|9746.4|9742.2|9740.7|9751.9|9749.7|9739.1|9736.7|5462
1654671600000|2022-06-08 07:00:00|9742.6|9740.2|9762.1|9759.7|9763.7|9761.3|9737.7|9735.6|6883
1654675200000|2022-06-08 08:00:00|9761.8|9760.3|9789.9|9787.5|9790.3|9788.5|9760.3|9758.5|6619
1654678800000|2022-06-08 09:00:00|9790|9787.6|9774.4|9772.9|9790.2|9788.2|9768|9765.9|6451
1654682400000|2022-06-08 10:00:00|9774.5|9773|9775.3|9772.9|9781.6|9779.3|9768.9|9766.9|6418
1654686000000|2022-06-08 11:00:00|9775.2|9772.8|9763.5|9762|9777.8|9776.1|9754|9752|5125
1654689600000|2022-06-08 12:00:00|9763.9|9762.4|9774.3|9772.8|9785.9|9783.9|9759.8|9758.2|6498
1654693200000|2022-06-08 13:00:00|9774.4|9772.9|9738.5|9737|9777.2|9775.3|9731.9|9730.1|8093
1654696800000|2022-06-08 14:00:00|9738.6|9737.1|9745.2|9743.7|9747.8|9745.9|9731.7|9729.3|9273
1654700400000|2022-06-08 15:00:00|9745.1|9743.6|9750.4|9748.9|9752.5|9750.6|9740.4|9738.7|5015
1654704000000|2022-06-08 16:00:00|9750.5|9749|9758.1|9756.6|9759.8|9758.2|9749.3|9747.8|5495
1654707600000|2022-06-08 17:00:00|9758|9756.5|9766.8|9765.3|9768.7|9767.2|9758|9756.5|4346
1654711200000|2022-06-08 18:00:00|9766.7|9765.2|9778.4|9776.9|9782.3|9780.5|9766.1|9764.6|4654
1654714800000|2022-06-08 19:00:00|9778.5|9777|9787.8|9785.4|9789.1|9787.2|9775.9|9774|4592
1654718400000|2022-06-08 20:00:00|9786.9|9785.3|9787.1|9777.1|9789.6|9787.6|9784.7|9777.1|1694
1654722000000|2022-06-08 21:00:00|9786.2|9776.2|9788.1|9778.1|9796.7|9786.7|9775.3|9765.3|1748
1654725600000|2022-06-08 22:00:00|9788.7|9778.7|9787|9784.2|9791.6|9786.1|9785.3|9777.5|4262
1654729200000|2022-06-08 23:00:00|9786.8|9784.4|9790.3|9787.9|9791.6|9789.2|9785.5|9783.1|2349
1654732800000|2022-06-09 00:00:00|9790.4|9788|9790.3|9787.9|9794.6|9792.2|9786.8|9784.7|4037
1654736400000|2022-06-09 01:00:00|9790.2|9787.8|9790.6|9788.2|9791.9|9790|9785.8|9784|4077
1654740000000|2022-06-09 02:00:00|9790.7|9788.3|9784.3|9782.8|9792.4|9790|9784.1|9782|3481
1654743600000|2022-06-09 03:00:00|9784.5|9783|9772.7|9770.3|9786.1|9783.9|9769.7|9767.6|3304
1654747200000|2022-06-09 04:00:00|9772.8|9770.4|9779.7|9777.3|9780.6|9778.6|9772.2|9769.8|3721
1654750800000|2022-06-09 05:00:00|9779.8|9777.4|9781.7|9779.3|9782.1|9780.1|9770.5|9768.5|3932
1654754400000|2022-06-09 06:00:00|9782.2|9779.8|9782.5|9780.1|9790.7|9788.7|9780.5|9778.2|4717
1654758000000|2022-06-09 07:00:00|9782.4|9780|9794.9|9792.5|9799.9|9798.1|9782|9780|6439
1654761600000|2022-06-09 08:00:00|9794.8|9792.4|9788.5|9786.1|9802.4|9800.4|9785.4|9783.8|5430
1654765200000|2022-06-09 09:00:00|9788.4|9786|9773.6|9772.1|9792.7|9790.7|9773.5|9771.6|4271
1654768800000|2022-06-09 10:00:00|9773.7|9772.2|9778.6|9776.2|9780.4|9778.4|9769.9|9768|5176
1654772400000|2022-06-09 11:00:00|9778.5|9776.1|9775.5|9774|9791.9|9788.6|9769.7|9764.9|9898
1654776000000|2022-06-09 12:00:00|9775.2|9773.7|9753|9750.6|9781.7|9779.5|9752.4|9750.3|12655
1654779600000|2022-06-09 13:00:00|9752.6|9751.1|9730|9728.5|9755.7|9754.2|9724.7|9723.2|11693
1654783200000|2022-06-09 14:00:00|9730.1|9728.6|9793.5|9792|9794.1|9792.6|9726.2|9724.1|10701
1654786800000|2022-06-09 15:00:00|9793.4|9791.9|9778.7|9777.2|9797.6|9796.1|9770.4|9768.9|7003
1654790400000|2022-06-09 16:00:00|9778.9|9777.4|9781.7|9780.2|9789|9787.2|9775.6|9774|4386
1654794000000|2022-06-09 17:00:00|9781.9|9780.4|9789.8|9788.3|9792.3|9790.4|9777.3|9775.7|4741
1654797600000|2022-06-09 18:00:00|9789.7|9788.2|9800.6|9799.1|9800.8|9799.3|9788|9786.2|4588
1654801200000|2022-06-09 19:00:00|9800.2|9798.7|9808.8|9807.3|9810.7|9808.7|9800.2|9798.7|3897
1654804800000|2022-06-09 20:00:00|9809|9807.5|9809.2|9799.2|9818.8|9816.9|9800.7|9795.6|2923
1654808400000|2022-06-09 21:00:00|9810.1|9800.1|9811.3|9801.3|9814.1|9804.1|9804.6|9794.6|1638
1654812000000|2022-06-09 22:00:00|9812.5|9802.5|9808.4|9806|9812.5|9806.3|9804.5|9796.4|4434
1654815600000|2022-06-09 23:00:00|9808.5|9806.1|9805.1|9802.7|9810.2|9807.8|9804.6|9802.6|3254
1654819200000|2022-06-10 00:00:00|9805.2|9802.8|9794.9|9793.4|9808.2|9806.4|9794.7|9793.1|4803
1654822800000|2022-06-10 01:00:00|9795|9793.5|9798.1|9796.6|9801.4|9799.4|9792.6|9790.4|4407
1654826400000|2022-06-10 02:00:00|9798|9796.5|9793|9790.6|9798.9|9796.9|9791.8|9790.3|4440
1654830000000|2022-06-10 03:00:00|9793.1|9790.7|9791.7|9790.2|9794.2|9792.3|9790.2|9788.6|3596
1654833600000|2022-06-10 04:00:00|9791.6|9790.1|9796.3|9794.8|9797|9795.2|9789.7|9788.2|3572
1654837200000|2022-06-10 05:00:00|9796.4|9794.9|9792|9789.6|9796.7|9794.9|9786|9784.2|4824
1654840800000|2022-06-10 06:00:00|9792.1|9789.7|9778.5|9777|9795.7|9794.2|9774.4|9772.5|5905
1654844400000|2022-06-10 07:00:00|9778.4|9776.9|9785.1|9783.6|9786.1|9784.6|9767|9765.5|7595
1654848000000|2022-06-10 08:00:00|9785|9783.5|9791.4|9789.9|9792.4|9790.7|9779.9|9778|5530
1654851600000|2022-06-10 09:00:00|9791.5|9790|9813|9811.5|9817.3|9815.1|9788.6|9786.8|5239
1654855200000|2022-06-10 10:00:00|9812.9|9811.4|9815|9813.5|9820.6|9818.7|9809|9807.4|4318
1654858800000|2022-06-10 11:00:00|9814.7|9813.2|9840|9838.5|9843.8|9842.3|9812.9|9811.4|5231
1654862400000|2022-06-10 12:00:00|9839.9|9838.4|9863.6|9861.2|9868.2|9865.8|9824.9|9819.1|12190
1654866000000|2022-06-10 13:00:00|9863.5|9861.1|9882.2|9879.8|9893.8|9891.9|9848.7|9846.7|12482
1654869600000|2022-06-10 14:00:00|9882|9879.6|9884.6|9882.2|9899.3|9897.5|9878.1|9876.6|9850
1654873200000|2022-06-10 15:00:00|9884.5|9883|9888|9885.6|9895.4|9893.6|9878.3|9876.2|7806
1654876800000|2022-06-10 16:00:00|9887.4|9885.9|9888.6|9887.1|9892.5|9890.1|9882.9|9881|5841
1654880400000|2022-06-10 17:00:00|9888.7|9887.2|9885|9882.6|9889.3|9887.5|9875.3|9873.5|5712
1654884000000|2022-06-10 18:00:00|9885.1|9882.7|9882|9880.5|9890.6|9888.2|9878.6|9876.5|4981
1654887600000|2022-06-10 19:00:00|9882.1|9880.6|9884|9881.6|9885.6|9883.7|9878.9|9877|5436
1654891200000|2022-06-10 20:00:00|9883.9|9881.5|9879.3|9869.7|9889.2|9883.1|9873.8|9864.3|3333
1655064000000|2022-06-12 20:00:00|9880.4|9869.4|9881.1|9870.1|9890|9879|9872|9861|90
1655067600000|2022-06-12 21:00:00|9886.3|9875.3|9883.9|9878.9|9887.8|9882.8|9876.8|9869|670
1655071200000|2022-06-12 22:00:00|9883.3|9878.3|9888.1|9883.1|9894.9|9892.5|9880.5|9875.5|4956
1655074800000|2022-06-12 23:00:00|9887.2|9883.4|9894.5|9892.1|9898.6|9895.9|9883.4|9880.3|5966
1655078400000|2022-06-13 00:00:00|9894.6|9892.2|9897.4|9895|9900.7|9899.1|9888.3|9886.2|6726
1655082000000|2022-06-13 01:00:00|9897.5|9895.1|9893.3|9890.9|9901.3|9899.4|9889.9|9887.9|8017
1655085600000|2022-06-13 02:00:00|9893.5|9891.1|9892.5|9890.1|9897.6|9895.2|9885|9882.6|6207
1655089200000|2022-06-13 03:00:00|9892.6|9890.2|9892.9|9890.5|9895.1|9893.2|9887.9|9885.8|4084
1655092800000|2022-06-13 04:00:00|9892.8|9890.4|9890.9|9888.5|9899.4|9897.7|9890.1|9888.4|5363
1655096400000|2022-06-13 05:00:00|9890.8|9888.4|9891.5|9889.1|9895.3|9893.3|9883.5|9881.4|5384
1655100000000|2022-06-13 06:00:00|9892.3|9889.9|9913|9910.6|9914.7|9912.7|9882.5|9880.7|5780
1655103600000|2022-06-13 07:00:00|9912.9|9910.5|9915.9|9913.5|9919|9917.5|9890.3|9888.4|7581
1655107200000|2022-06-13 08:00:00|9916.1|9913.7|9915.2|9913.7|9924.5|9923|9896.4|9894.9|7259
1655110800000|2022-06-13 09:00:00|9915.1|9913.6|9937|9935.5|9937.4|9935.5|9907.7|9905.9|6509
1655114400000|2022-06-13 10:00:00|9936.9|9935.4|9930.1|9928.6|9946.5|9945|9917.2|9915.7|7006
1655118000000|2022-06-13 11:00:00|9930.2|9928.7|9944|9942.5|9946.3|9944.3|9925.3|9923.8|6484
1655121600000|2022-06-13 12:00:00|9943.9|9942.4|9918.2|9916.7|9944|9942.5|9903.9|9901.5|10132
1655125200000|2022-06-13 13:00:00|9918.3|9916.8|9939.4|9937.9|9943.3|9941.7|9914.8|9913|8189
1655128800000|2022-06-13 14:00:00|9939.3|9937.8|9972.4|9970.9|9972.6|9971.1|9936.8|9935.3|8461
1655132400000|2022-06-13 15:00:00|9972.5|9971|9967.5|9966|9979.9|9978.1|9965.1|9963.6|7986
1655136000000|2022-06-13 16:00:00|9967.7|9966.2|9959.2|9957.7|9969.7|9968.2|9943.1|9941.6|7441
1655139600000|2022-06-13 17:00:00|9959.3|9957.8|9952.8|9950.4|9960.7|9958.9|9947.1|9945.1|6585
1655143200000|2022-06-13 18:00:00|9952.4|9950.9|9975.2|9973.7|9976.3|9974.8|9952.1|9950.2|7548
1655146800000|2022-06-13 19:00:00|9975.1|9973.6|9984.8|9982.4|9995.9|9993.8|9956.9|9954.5|13554
1655150400000|2022-06-13 20:00:00|9984.7|9982.3|9976.6|9971.6|9992.7|9990.3|9970.6|9967.8|5890
1655154000000|2022-06-13 21:00:00|9977.6|9972.6|9982.5|9977.5|9984.1|9979.1|9973|9968|2530
1655157600000|2022-06-13 22:00:00|9982.2|9977.2|9970|9967.6|9983.2|9978.2|9968.7|9964.6|4888
1655161200000|2022-06-13 23:00:00|9969.9|9967.5|9968.7|9966.3|9976.6|9973.9|9968.3|9965.6|4735
1655164800000|2022-06-14 00:00:00|9968.8|9966.4|9958.6|9956.2|9978.3|9975.9|9955.4|9953.1|7833
1655168400000|2022-06-14 01:00:00|9958.5|9956.1|9973.2|9970.8|9977|9974.9|9956.6|9954.2|8708
1655172000000|2022-06-14 02:00:00|9973.4|9971|9962.8|9960.4|9978.8|9976.6|9959.8|9957.4|5982
1655175600000|2022-06-14 03:00:00|9963.2|9960.8|9959.6|9958.1|9968.7|9966.5|9954.7|9952.9|8562
1655179200000|2022-06-14 04:00:00|9959.4|9957.9|9960.6|9959.1|9963|9960.6|9949.6|9947.2|7428
1655182800000|2022-06-14 05:00:00|9960.5|9959|9956.6|9954.2|9970.1|9968.1|9950.9|9948.5|5022
1655186400000|2022-06-14 06:00:00|9957.2|9954.8|9944.1|9941.7|9964.8|9962.9|9935|9933.1|8078
1655190000000|2022-06-14 07:00:00|9943.7|9942.2|9905.4|9903.9|9945.2|9943.3|9902|9900.5|8616
1655193600000|2022-06-14 08:00:00|9905.7|9904.2|9890.6|9888.2|9910.2|9908.7|9874.4|9872.9|9910
1655197200000|2022-06-14 09:00:00|9890.8|9888.4|9934.6|9932.2|9936.1|9934.1|9887.3|9885.3|8345
1655200800000|2022-06-14 10:00:00|9934.5|9932.1|9939.5|9938|9945.2|9943.7|9929.8|9928|7157
1655204400000|2022-06-14 11:00:00|9939.1|9937.6|9941.7|9940.2|9944.1|9942.4|9929.4|9927.9|7676
1655208000000|2022-06-14 12:00:00|9941.8|9940.3|9951.9|9950.4|9955.4|9953.5|9934.4|9932.3|10939
1655211600000|2022-06-14 13:00:00|9952|9950.5|9949.6|9948.1|9952.5|9951|9937.8|9935.9|10536
1655215200000|2022-06-14 14:00:00|9949.7|9948.2|10003.4|10001.9|10003.9|10002.4|9947.6|9946.1|11215
1655218800000|2022-06-14 15:00:00|10003.3|10001.8|10018.7|10017.2|10029.2|10027|9996.1|9994.1|10197
1655222400000|2022-06-14 16:00:00|10018.6|10017.1|10027.1|10025.6|10027.7|10026.2|10010.9|10009.4|9240
1655226000000|2022-06-14 17:00:00|10027.3|10025.8|10014.6|10013.1|10027.5|10026|10007.4|10005.4|8067
1655229600000|2022-06-14 18:00:00|10014.5|10013|10028.5|10027|10032.9|10030.9|10002|10000.5|7235
1655233200000|2022-06-14 19:00:00|10028.6|10027.1|10019.8|10017.4|10038.1|10036.3|10017.4|10015.3|8376
1655236800000|2022-06-14 20:00:00|10019.9|10017.5|10017.6|10013.9|10021.1|10019.3|10014.2|10011.8|2271
1655240400000|2022-06-14 21:00:00|10017.2|10014.2|10025|10020|10030.1|10025.1|10008.1|10003.1|2225
1655244000000|2022-06-14 22:00:00|10025.1|10020.1|10014.7|10009.7|10025.2|10020.2|10011.7|10006.7|6164
1655247600000|2022-06-14 23:00:00|10014.5|10009.5|9996.4|9994|10016.9|10011.9|9994.5|9991.9|5459
1655251200000|2022-06-15 00:00:00|9996.2|9994.7|9997.9|9995.5|10008|10005.6|9990.3|9987.9|9542
1655254800000|2022-06-15 01:00:00|9997.8|9995.4|9994.2|9991.8|10002.3|9999.9|9987.9|9985.5|7708
1655258400000|2022-06-15 02:00:00|9994.1|9991.7|9989.4|9987|9997.3|9994.9|9987.3|9985|6185
1655262000000|2022-06-15 03:00:00|9989.5|9987.1|9995.3|9992.9|9996.8|9994.9|9988.2|9985.8|5026
1655265600000|2022-06-15 04:00:00|9995.2|9992.8|10009.2|10007.7|10010.5|10008.4|9994.1|9991.7|4703
1655269200000|2022-06-15 05:00:00|10009.1|10007.6|10005.5|10003.1|10021.1|10018.5|9998.7|9996.3|8225
1655272800000|2022-06-15 06:00:00|10005.6|10003.2|9983.7|9982.2|10007.1|10004.7|9972.8|9970.8|9236
1655276400000|2022-06-15 07:00:00|9983.6|9982.1|9991.5|9989.1|9999.9|9997.5|9977.1|9975.1|9654
1655280000000|2022-06-15 08:00:00|9991.6|9989.2|9972.7|9970.3|9992.8|9990.4|9972.3|9970.2|10294
1655283600000|2022-06-15 09:00:00|9972.9|9970.5|9968.8|9967.3|9984|9982.1|9962.4|9960.1|8350
1655287200000|2022-06-15 10:00:00|9969.1|9967.6|9989.7|9987.3|9989.7|9988.2|9969.1|9967.4|7534
1655290800000|2022-06-15 11:00:00|9989.4|9987|9993.6|9992.1|9995.4|9993.9|9975|9973|7890
1655294400000|2022-06-15 12:00:00|9994.1|9991.7|10006.6|10004.2|10010.9|10009|9983.4|9978.4|12039
1655298000000|2022-06-15 13:00:00|10006.7|10004.3|10000.5|9998.1|10022.2|10020.2|10000|9997.7|10598
1655301600000|2022-06-15 14:00:00|10000.1|9998.6|10009|10007.5|10009.4|10007.9|9991.8|9990.3|9119
1655305200000|2022-06-15 15:00:00|10008.9|10007.4|10023.7|10022.2|10024.5|10023|10004.1|10002.6|7407
1655308800000|2022-06-15 16:00:00|10023.8|10022.3|10030|10028.5|10031.1|10029.6|10019.2|10017.6|6615
1655312400000|2022-06-15 17:00:00|10029.9|10028.4|10014|10009|10030.6|10029.1|10005.8|10003.4|6704
1655316000000|2022-06-15 18:00:00|10012.7|10007.7|9989.1|9986.7|10051.1|10048.7|9959|9956.4|22964
1655319600000|2022-06-15 19:00:00|9988.1|9985.7|9946.2|9943.8|9995.8|9993.3|9935.1|9932.6|17229
1655323200000|2022-06-15 20:00:00|9946.3|9943.9|9944.1|9939.1|9947.3|9944.9|9932.8|9930.4|6535
1655326800000|2022-06-15 21:00:00|9944.7|9939.7|9944.5|9939.5|9947.2|9942.2|9941.4|9936.4|1615
1655330400000|2022-06-15 22:00:00|9944.3|9939.3|9958.6|9956.1|9960.2|9957.3|9943.3|9938.3|7322
1655334000000|2022-06-15 23:00:00|9958.5|9956.2|9946.2|9943.8|9963.6|9961.2|9945.9|9943.5|5290
1655337600000|2022-06-16 00:00:00|9946.1|9943.7|9952.9|9950.5|9954.3|9952.2|9933.7|9931.3|7298
1655341200000|2022-06-16 01:00:00|9953|9950.6|9981.8|9979.4|9983.3|9980.9|9952.3|9949.9|9576
1655344800000|2022-06-16 02:00:00|9981.7|9979.3|9961.4|9959|9982.7|9980.3|9960.2|9958.6|5856
1655348400000|2022-06-16 03:00:00|9961.3|9958.9|9951.6|9949.2|9961.4|9959|9949.8|9947.4|5469
1655352000000|2022-06-16 04:00:00|9951.7|9949.3|9958.7|9956.3|9960.5|9958.6|9950.4|9948|4475
1655355600000|2022-06-16 05:00:00|9958.8|9956.4|9961.7|9959.3|9965.4|9963.5|9953.5|9951.8|6213
1655359200000|2022-06-16 06:00:00|9961.4|9959|9977.8|9975.4|9987.8|9985.4|9947|9945.1|9065
1655362800000|2022-06-16 07:00:00|9978.1|9975.7|9795.3|9792.4|9990.6|9988.8|9787|9782.9|17178
1655366400000|2022-06-16 08:00:00|9795.2|9792.1|9800.6|9798|9845.2|9841.9|9786.9|9784.4|20809
1655370000000|2022-06-16 09:00:00|9800.5|9797.9|9806.4|9803.7|9816.3|9812.8|9772.6|9769.4|15864
1655373600000|2022-06-16 10:00:00|9806.6|9803.4|9816.5|9812.6|9819.4|9816.1|9798.5|9795.8|13682
1655377200000|2022-06-16 11:00:00|9816.9|9812.1|9806.3|9803.9|9816.9|9814.5|9791.1|9788.7|13096
1655380800000|2022-06-16 12:00:00|9805.9|9803.5|9750.6|9748.2|9805.9|9803.5|9721.9|9719.5|12412
1655384400000|2022-06-16 13:00:00|9750.7|9748.3|9718|9715.6|9750.9|9748.9|9716.1|9713.7|12575
1655388000000|2022-06-16 14:00:00|9718.2|9715.8|9694|9692.5|9741.1|9738.7|9684.6|9682.8|12341
1655391600000|2022-06-16 15:00:00|9693.9|9692.4|9664.7|9662.3|9709.8|9707.8|9661.6|9659.6|10616
1655395200000|2022-06-16 16:00:00|9664.6|9662.2|9656.2|9653.8|9680.4|9678|9645.2|9642.8|10370
1655398800000|2022-06-16 17:00:00|9656|9653.6|9642.5|9640.1|9662.6|9660.2|9636.8|9634.4|9838
1655402400000|2022-06-16 18:00:00|9642.7|9640.3|9637.6|9636.1|9647.7|9645.7|9631.5|9629.1|7962
1655406000000|2022-06-16 19:00:00|9637.7|9636.2|9657.7|9655.3|9658.4|9656.5|9633.5|9631.7|8613
1655409600000|2022-06-16 20:00:00|9657.3|9655.8|9668.6|9663.6|9669.3|9665.8|9655.5|9653.4|5174
1655413200000|2022-06-16 21:00:00|9667.8|9662.8|9666.9|9661.9|9679.1|9674.1|9656.6|9651.6|2074
1655416800000|2022-06-16 22:00:00|9665.9|9660.9|9664|9659|9666.2|9661.2|9654.1|9649.1|761
1655420400000|2022-06-16 23:00:00|9672.2|9669.6|9670.4|9668|9675|9672.6|9665.5|9663.1|7407
1655424000000|2022-06-17 00:00:00|9670.3|9667.9|9685.1|9682.7|9688.4|9686|9663.2|9660.8|11973
1655427600000|2022-06-17 01:00:00|9685.2|9682.8|9691.3|9688.9|9695.8|9693.4|9682|9679.8|7623
1655431200000|2022-06-17 02:00:00|9691.4|9689|9688.8|9686.4|9713.1|9711.1|9681.8|9679.5|8582
1655434800000|2022-06-17 03:00:00|9688.7|9686.3|9708.9|9706.5|9710.5|9708.4|9682.2|9679.8|8628
1655438400000|2022-06-17 04:00:00|9708.8|9706.4|9690.9|9689.4|9709.2|9706.8|9689.2|9687.3|6469
1655442000000|2022-06-17 05:00:00|9690.8|9689.3|9697.5|9695.1|9698.9|9697.2|9688.7|9686.6|6431
1655445600000|2022-06-17 06:00:00|9697.4|9695|9677.6|9675.2|9698|9696.5|9670.2|9668.1|10601
1655449200000|2022-06-17 07:00:00|9677.5|9675.1|9636.9|9634.5|9691.6|9689.3|9636.1|9633.7|11955
1655452800000|2022-06-17 08:00:00|9637|9634.6|9656.5|9654.1|9658.2|9656.2|9635.1|9632.7|10481
1655456400000|2022-06-17 09:00:00|9656.6|9654.2|9664.3|9662.8|9675.3|9673.5|9647.5|9645.7|9576
1655460000000|2022-06-17 10:00:00|9664.2|9662.7|9644.3|9642.8|9667|9665.1|9642|9639.6|7310
1655463600000|2022-06-17 11:00:00|9644.4|9642.9|9635.5|9633.1|9647.2|9645.6|9620.7|9618.5|9084
1655467200000|2022-06-17 12:00:00|9635.2|9632.8|9633.6|9631.2|9649|9646.6|9628.4|9626.5|10544
1655470800000|2022-06-17 13:00:00|9633.5|9631.1|9656.1|9653.7|9668.2|9666.2|9630.6|9628.7|10987
1655474400000|2022-06-17 14:00:00|9655.9|9653.5|9723.2|9721.7|9734.2|9732.1|9655.7|9653.4|15497
1655478000000|2022-06-17 15:00:00|9723.1|9721.6|9718.1|9715.7|9723.5|9721.6|9699.4|9697.8|11154
1655481600000|2022-06-17 16:00:00|9717.7|9716.2|9716.3|9713.9|9724.6|9722.8|9712.7|9710.3|8906
1655485200000|2022-06-17 17:00:00|9716.2|9713.8|9704.8|9702.4|9717.2|9715.7|9696.1|9694|8708
1655488800000|2022-06-17 18:00:00|9704.7|9702.3|9705.9|9703.5|9706.2|9704.6|9693.3|9691.2|7465
1655492400000|2022-06-17 19:00:00|9706|9703.6|9706.9|9704.5|9710.6|9708.7|9694.3|9692|6214
1655496000000|2022-06-17 20:00:00|9707|9704.6|9699.5|9697.1|9712.6|9710.2|9693.7|9690.2|4967
1655668800000|2022-06-19 20:00:00|9708.9|9702.9|9721.8|9710.8|9722.3|9711.3|9702.2|9691.2|20
1655672400000|2022-06-19 21:00:00|9700.9|9684.9|9708.5|9698.5|9713.9|9705.6|9695.4|9684.9|1871
1655676000000|2022-06-19 22:00:00|9708.3|9698.3|9696.9|9693.7|9720.9|9710.9|9694.5|9684.5|6383
1655679600000|2022-06-19 23:00:00|9697|9693.8|9699.6|9697.2|9709.6|9707.2|9694.4|9691.5|5433
1655683200000|2022-06-20 00:00:00|9699.7|9697.3|9696.3|9693.9|9706|9703.6|9692.9|9690.3|7178
1655686800000|2022-06-20 01:00:00|9696.1|9693.7|9679.5|9677.1|9698.4|9696|9678.1|9675.7|7384
1655690400000|2022-06-20 02:00:00|9679.4|9677|9670.6|9668.2|9680.2|9677.8|9664.8|9662.4|6709
1655694000000|2022-06-20 03:00:00|9670.7|9668.3|9662.4|9660|9676.6|9674.2|9661.9|9659.5|5233
1655697600000|2022-06-20 04:00:00|9662.5|9660.1|9670.8|9668.4|9671.5|9669.1|9660.5|9658.1|5076
1655701200000|2022-06-20 05:00:00|9670.9|9668.5|9662.8|9660.1|9673.3|9670.9|9659.4|9657.3|5688
1655704800000|2022-06-20 06:00:00|9662.6|9660.4|9663.7|9661.3|9665.5|9663.1|9644.8|9642.4|7056
1655708400000|2022-06-20 07:00:00|9663.8|9661.4|9654|9650.5|9674.3|9672.4|9653.7|9650.3|8551
1655712000000|2022-06-20 08:00:00|9653.3|9650.9|9655.3|9652.9|9662|9659.6|9648.2|9645.9|7596
1655715600000|2022-06-20 09:00:00|9655.4|9653|9638.4|9636|9655.4|9653.4|9635|9632.6|6364
1655719200000|2022-06-20 10:00:00|9637.9|9636.4|9629.6|9627.2|9649.7|9647.6|9623.1|9620.7|6554
1655722800000|2022-06-20 11:00:00|9629.5|9627.1|9662.7|9660.3|9663.3|9660.9|9626.8|9624.4|6443
1655726400000|2022-06-20 12:00:00|9662.9|9660.5|9659.3|9656.9|9668.1|9666.2|9653|9650.9|6032
1655730000000|2022-06-20 13:00:00|9659.2|9656.8|9679|9676.6|9684|9681.6|9656.9|9654.5|7995
1655733600000|2022-06-20 14:00:00|9679.5|9677.1|9670.8|9668.4|9681|9679.1|9660.6|9658.7|8910
1655737200000|2022-06-20 15:00:00|9669.9|9668.2|9658.6|9657.1|9678.7|9677|9655.8|9654.2|6541
1655740800000|2022-06-20 16:00:00|9658.7|9657.2|9674.3|9671.9|9676.9|9674.5|9657.5|9655.8|6973
1655744400000|2022-06-20 17:00:00|9674.2|9671.8|9683.5|9681.1|9683.8|9681.4|9674|9671.7|6721
1655748000000|2022-06-20 18:00:00|9683.4|9681|9691|9688.6|9691.8|9689.8|9682.1|9679.7|5791
1655751600000|2022-06-20 19:00:00|9690.9|9688.5|9680.7|9678.1|9690.9|9688.5|9680.4|9677.6|5889
1655755200000|2022-06-20 20:00:00|9680.6|9678|9681.5|9671.5|9684.4|9678.9|9676.6|9670.3|7874
1655758800000|2022-06-20 21:00:00|9681.3|9671.3|9678.7|9668.7|9692|9682|9674.5|9664.5|1688
1655762400000|2022-06-20 22:00:00|9679|9669|9674.5|9672.1|9685.7|9678.6|9674.1|9666.9|4105
1655766000000|2022-06-20 23:00:00|9674.7|9672.3|9676.2|9673.8|9678.7|9676.3|9672.3|9669.9|3841
1655769600000|2022-06-21 00:00:00|9676.4|9674|9662.6|9661.1|9678.7|9677|9662.3|9660.3|7395
1655773200000|2022-06-21 01:00:00|9662.7|9661.2|9669.7|9667.3|9670.4|9668.4|9658.1|9656.2|5830
1655776800000|2022-06-21 02:00:00|9669.6|9667.2|9672.3|9670.8|9673.8|9672.3|9666.7|9664.3|4869
1655780400000|2022-06-21 03:00:00|9672.2|9670.7|9667.2|9665.7|9675.6|9673.8|9667.1|9665.1|5321
1655784000000|2022-06-21 04:00:00|9667.3|9665.8|9671|9668.6|9671.5|9669.8|9665.3|9663.3|4526
1655787600000|2022-06-21 05:00:00|9671.1|9668.7|9673.6|9671.2|9677.3|9675.1|9666.7|9664.9|5868
1655791200000|2022-06-21 06:00:00|9673.5|9671.1|9660.5|9659|9674.3|9672.1|9658.8|9656.8|7549
1655794800000|2022-06-21 07:00:00|9660.4|9658.9|9643.5|9642|9662.4|9660.9|9639.6|9638.1|10709
1655798400000|2022-06-21 08:00:00|9643.4|9641.9|9649.4|9647.9|9668.5|9666.4|9643.4|9641.5|9866
1655802000000|2022-06-21 09:00:00|9649.2|9647.7|9664.7|9663.2|9666.3|9664.1|9648.6|9647.1|7347
1655805600000|2022-06-21 10:00:00|9664.8|9663.3|9668.6|9666.2|9669.5|9667.1|9650.8|9648.9|8255
1655809200000|2022-06-21 11:00:00|9668.7|9666.3|9677.2|9674.8|9685.2|9682.8|9663.3|9661.3|9438
1655812800000|2022-06-21 12:00:00|9676.8|9675.3|9681.7|9679.3|9685.1|9683.2|9664.7|9662.3|10372
1655816400000|2022-06-21 13:00:00|9681.9|9679.5|9652.9|9650.5|9682.5|9680.2|9646.7|9644.7|11562
1655820000000|2022-06-21 14:00:00|9652.8|9650.4|9637.9|9636.4|9668.3|9666.3|9633|9631.2|11615
1655823600000|2022-06-21 15:00:00|9637.8|9636.3|9661.5|9660|9664.4|9662.5|9633.4|9631.7|9570
1655827200000|2022-06-21 16:00:00|9661.6|9660.1|9660.7|9659.2|9670.8|9669.1|9658|9656.5|8211
1655830800000|2022-06-21 17:00:00|9660.6|9659.1|9656.9|9655.4|9663.2|9661.7|9651.6|9650.1|6815
1655834400000|2022-06-21 18:00:00|9656.8|9655.3|9667.2|9665.7|9673.3|9671.2|9655.7|9654|6375
1655838000000|2022-06-21 19:00:00|9666.9|9665.4|9668.3|9666.8|9672.7|9670.7|9659.7|9658.1|6518
1655841600000|2022-06-21 20:00:00|9668.1|9666.6|9667|9657|9671.5|9669.5|9662.7|9655.7|3258
1655845200000|2022-06-21 21:00:00|9666.5|9656.5|9664.3|9654.3|9670.4|9660.4|9660.6|9650.6|2448
1655848800000|2022-06-21 22:00:00|9662.6|9652.6|9659.7|9656.5|9668|9660.7|9658.7|9652.6|7242
1655852400000|2022-06-21 23:00:00|9659.5|9656.7|9663.6|9661.2|9666.1|9663.7|9658.9|9656.2|5842
1655856000000|2022-06-22 00:00:00|9663.5|9661.1|9677.6|9676.1|9681.4|9679.5|9662.1|9660.5|7853
1655859600000|2022-06-22 01:00:00|9677.5|9676|9679.2|9676.8|9681.7|9679.7|9668.6|9666.2|7839
1655863200000|2022-06-22 02:00:00|9679.3|9676.9|9662.4|9660|9679.7|9677.3|9661.6|9660|6926
1655866800000|2022-06-22 03:00:00|9662.3|9659.9|9668.6|9667.1|9668.8|9667.2|9658.7|9656.6|4949
1655870400000|2022-06-22 04:00:00|9668.5|9667|9678.1|9675.7|9682.2|9679.8|9663.9|9661.9|5392
1655874000000|2022-06-22 05:00:00|9678.2|9675.8|9688.2|9685.7|9689.7|9687.5|9677.7|9675.3|6604
1655877600000|2022-06-22 06:00:00|9688.3|9685.9|9679.6|9677.2|9691.2|9688.9|9674.4|9672.5|8860
1655881200000|2022-06-22 07:00:00|9679.7|9677.3|9675.3|9673.8|9685.3|9682.9|9667.1|9665.5|10836
1655884800000|2022-06-22 08:00:00|9675.2|9673.7|9678.2|9675.8|9683.7|9682.1|9662.2|9660.4|9017
1655888400000|2022-06-22 09:00:00|9678.3|9675.9|9656.5|9654.1|9682.7|9680.6|9652.8|9650.5|8900
1655892000000|2022-06-22 10:00:00|9656.4|9654|9651.4|9649|9674.2|9671.8|9649.6|9647.8|8478
1655895600000|2022-06-22 11:00:00|9651.5|9649.1|9659.1|9657.6|9661.3|9659.8|9642.5|9640.7|8316
1655899200000|2022-06-22 12:00:00|9659.5|9657.1|9633.6|9631.2|9661.6|9660.1|9629.8|9627.4|9989
1655902800000|2022-06-22 13:00:00|9633.5|9631.1|9617|9614.6|9639.9|9638.2|9600.4|9598|14351
1655906400000|2022-06-22 14:00:00|9616.9|9614.5|9592.9|9591.4|9627.8|9626.3|9581.6|9579.6|14076
1655910000000|2022-06-22 15:00:00|9593.4|9591|9618.6|9617.1|9619|9617.2|9586.8|9584.9|10649
1655913600000|2022-06-22 16:00:00|9618.4|9616.9|9623.4|9621.9|9625.6|9624.1|9614.1|9611.9|9057
1655917200000|2022-06-22 17:00:00|9623.5|9622|9606.9|9604.5|9624.8|9622.9|9604.8|9602.9|7397
1655920800000|2022-06-22 18:00:00|9606.8|9604.4|9616.3|9614.8|9620|9618.5|9603.5|9602|7209
1655924400000|2022-06-22 19:00:00|9616.2|9614.7|9618.8|9617.3|9619.6|9617.5|9604.3|9602.4|6608
1655928000000|2022-06-22 20:00:00|9618.9|9617.4|9617.2|9607.2|9623.6|9621.6|9612.1|9607.2|3632
1655931600000|2022-06-22 21:00:00|9615.7|9605.7|9619.6|9609.6|9623.7|9613.7|9611.7|9601.7|1570
1655935200000|2022-06-22 22:00:00|9619.1|9609.1|9618|9615.3|9620.9|9616|9615|9605.2|4503
1655938800000|2022-06-22 23:00:00|9617.9|9615.2|9618.3|9615.9|9621|9618.9|9613.9|9611.5|4268
1655942400000|2022-06-23 00:00:00|9618.4|9616|9605.9|9604.4|9619.1|9617|9605.4|9603.3|7714
1655946000000|2022-06-23 01:00:00|9605.8|9604.3|9623.7|9622.2|9624.7|9622.7|9599|9597|9685
1655949600000|2022-06-23 02:00:00|9623.6|9622.1|9608.7|9606.3|9625.4|9623.8|9602.6|9600.6|8253
1655953200000|2022-06-23 03:00:00|9608.8|9606.4|9613.8|9612.3|9620.7|9618.8|9606.5|9604.6|7562
1655956800000|2022-06-23 04:00:00|9613.9|9612.4|9615.9|9613.5|9618|9616.1|9608.9|9607|6113
1655960400000|2022-06-23 05:00:00|9616|9613.6|9609.2|9606.8|9616.9|9614.9|9607.2|9605.3|6341
1655964000000|2022-06-23 06:00:00|9609.3|9606.9|9607.6|9606.1|9623.4|9621.5|9604.7|9602.5|7999
1655967600000|2022-06-23 07:00:00|9607.5|9606|9665.3|9662.9|9668.3|9666.8|9605.1|9603.2|13731
1655971200000|2022-06-23 08:00:00|9665.4|9663|9678.1|9676.6|9679.6|9677.8|9661.6|9660.1|12604
1655974800000|2022-06-23 09:00:00|9678|9676.5|9660.7|9659.2|9678.1|9676.6|9653.6|9652.1|9657
1655978400000|2022-06-23 10:00:00|9661.2|9659.7|9657.7|9656.2|9670.8|9669|9654.6|9652.7|8143
1655982000000|2022-06-23 11:00:00|9657.6|9656.1|9649.4|9647.9|9666.3|9664.8|9646.3|9644.2|8118
1655985600000|2022-06-23 12:00:00|9649.5|9648|9635|9633.5|9657.8|9655.8|9627.6|9625.6|12483
1655989200000|2022-06-23 13:00:00|9635.1|9633.6|9591|9588.5|9635.2|9633.7|9589.8|9587.7|11933
1655992800000|2022-06-23 14:00:00|9584.6|9583.1|9582.4|9580.9|9595.6|9594.1|9568.6|9566.2|14930
1655996400000|2022-06-23 15:00:00|9582.5|9581|9609.2|9607.7|9609.5|9608|9577.1|9575.2|12031
1656000000000|2022-06-23 16:00:00|9609.4|9607.9|9606.7|9605.2|9612.2|9610.3|9597.4|9595.5|11413
1656003600000|2022-06-23 17:00:00|9606.6|9605.1|9614.2|9612.7|9614.5|9613|9599.6|9597.6|9295
1656007200000|2022-06-23 18:00:00|9614.3|9612.8|9612.7|9611.2|9620.2|9618.7|9611.1|9609.2|7426
1656010800000|2022-06-23 19:00:00|9612.9|9611.4|9605.4|9603.9|9613.3|9611.8|9601.3|9599.6|7173
1656014400000|2022-06-23 20:00:00|9605.5|9604|9611.7|9601.7|9618.4|9615.1|9603.2|9601.3|3531
1656018000000|2022-06-23 21:00:00|9613.3|9603.3|9619.2|9609.2|9622.6|9612.6|9603.8|9593.8|1428
1656021600000|2022-06-23 22:00:00|9619.7|9609.7|9612.8|9610.4|9620.2|9616.1|9611.7|9608.3|5383
1656025200000|2022-06-23 23:00:00|9612.9|9610.5|9614.7|9612.3|9617.7|9615.8|9610.4|9608.3|3823
1656028800000|2022-06-24 00:00:00|9614.6|9612.2|9618.2|9615.8|9628.4|9626.8|9609.8|9608|7520
1656032400000|2022-06-24 01:00:00|9618.3|9615.9|9612.8|9611.3|9621.6|9619.9|9607.1|9605.2|7473
1656036000000|2022-06-24 02:00:00|9612.7|9611.2|9608.6|9607.1|9618.8|9617.3|9608.4|9606.9|6729
1656039600000|2022-06-24 03:00:00|9608.8|9607.3|9612.1|9610.6|9617.9|9615.9|9607|9605|6638
1656043200000|2022-06-24 04:00:00|9612|9610.5|9605.1|9602.7|9615.4|9613.9|9601.5|9599.8|5682
1656046800000|2022-06-24 05:00:00|9605.2|9602.8|9605|9603.5|9611.8|9610.3|9603.9|9601.9|6172
1656050400000|2022-06-24 06:00:00|9605.4|9603|9597.8|9595.4|9612.2|9610.2|9592.6|9590.8|8124
1656054000000|2022-06-24 07:00:00|9597.6|9595.2|9614.5|9612.1|9615.5|9613.6|9593.1|9591.6|9889
1656057600000|2022-06-24 08:00:00|9614.6|9612.2|9598.7|9596.3|9633.6|9632.1|9587.8|9585.4|10237
1656061200000|2022-06-24 09:00:00|9598.6|9596.2|9575.2|9572.8|9600|9597.9|9573.6|9571.2|9008
1656064800000|2022-06-24 10:00:00|9575.3|9572.9|9574.4|9572|9580.8|9578.7|9564.1|9562.3|7821
1656068400000|2022-06-24 11:00:00|9574.5|9572.1|9567.2|9565.7|9584.9|9583.1|9563.5|9561.1|9547
1656072000000|2022-06-24 12:00:00|9567.1|9565.6|9559|9557.5|9575.3|9573.1|9546.3|9544.5|10996
1656075600000|2022-06-24 13:00:00|9558.8|9557.3|9558.5|9556.1|9571.4|9569.6|9540|9537.8|11704
1656079200000|2022-06-24 14:00:00|9558.6|9556.2|9551.6|9549.2|9558.6|9556.2|9523.1|9520.7|16164
1656082800000|2022-06-24 15:00:00|9551.8|9549.4|9570|9568.5|9572.4|9570.1|9541.3|9539.4|11526
1656086400000|2022-06-24 16:00:00|9570.2|9568.7|9584.5|9582.1|9588.8|9586.8|9566|9564|9807
1656090000000|2022-06-24 17:00:00|9583.8|9582.3|9591.9|9590.4|9602.8|9601.1|9579|9576.9|6970
1656093600000|2022-06-24 18:00:00|9592.5|9590.1|9588|9585.6|9592.5|9590.3|9578.4|9576.3|7698
1656097200000|2022-06-24 19:00:00|9587.5|9586|9582|9580.5|9594.6|9592.7|9581.7|9579.7|7155
1656100800000|2022-06-24 20:00:00|9581.5|9580|9585.8|9583.4|9594.5|9589.9|9581.5|9579.9|4095
1656273600000|2022-06-26 20:00:00|9708.9|9702.9|9590.7|9569.7|9708.9|9702.9|9584.2|9568.2|4
1656277200000|2022-06-26 21:00:00|9585.1|9564.1|9582.7|9572.7|9592.4|9579.9|9571.2|9558.7|1191
1656280800000|2022-06-26 22:00:00|9585.5|9575.5|9568.1|9564.9|9589.5|9581.1|9568|9564.4|4933
1656284400000|2022-06-26 23:00:00|9568|9564.7|9574.4|9572|9577|9574.6|9564.2|9561.3|6123
1656288000000|2022-06-27 00:00:00|9574.3|9571.9|9576.7|9574.3|9580.6|9579.1|9568.8|9566.4|6294
1656291600000|2022-06-27 01:00:00|9576.6|9574.2|9570.9|9568.5|9578.5|9576.1|9565.1|9563.1|6507
1656295200000|2022-06-27 02:00:00|9571|9568.6|9581.4|9579|9582.5|9580.1|9567.9|9565.7|10293
1656298800000|2022-06-27 03:00:00|9581.7|9579.3|9575.6|9573.2|9583.8|9581.4|9574.2|9572.4|10224
1656302400000|2022-06-27 04:00:00|9575.7|9573.3|9570.7|9568.3|9579.4|9577.3|9569.7|9567.8|4694
1656306000000|2022-06-27 05:00:00|9570.8|9568.4|9582.8|9580.4|9583.7|9582.2|9568|9566.1|5547
1656309600000|2022-06-27 06:00:00|9582.1|9579.7|9572.5|9570.1|9585.5|9583.6|9569.9|9567.8|6869
1656313200000|2022-06-27 07:00:00|9572|9570.5|9567.7|9566.2|9575.8|9574.1|9561.3|9558.9|8882
1656316800000|2022-06-27 08:00:00|9567.6|9566.1|9581.5|9580|9586.3|9584.3|9560.3|9557.9|7322
1656320400000|2022-06-27 09:00:00|9581.6|9580.1|9579.8|9577.4|9594.1|9592.5|9571.3|9569.5|8182
1656324000000|2022-06-27 10:00:00|9579.4|9577.9|9583.7|9582.2|9585.8|9584.3|9575.6|9573.5|7454
1656327600000|2022-06-27 11:00:00|9583.5|9582|9597.9|9595.5|9601.7|9600.1|9583.2|9581.7|6413
1656331200000|2022-06-27 12:00:00|9597.8|9595.4|9603.2|9601.7|9621.6|9619.8|9583.6|9581.5|10127
1656334800000|2022-06-27 13:00:00|9603.1|9601.6|9580.2|9577.8|9603.4|9601.6|9575.1|9573.4|10639
1656338400000|2022-06-27 14:00:00|9580.1|9577.7|9564.1|9562.6|9588.1|9586.6|9560.5|9558.6|11178
1656342000000|2022-06-27 15:00:00|9564.2|9562.7|9554|9551.6|9568.8|9566.8|9543.8|9542|8706
1656345600000|2022-06-27 16:00:00|9553.9|9551.5|9550.7|9549.2|9559.5|9558|9549|9547.5|6876
1656349200000|2022-06-27 17:00:00|9550.9|9549.4|9557.6|9556.1|9565.6|9564.1|9547|9545.5|7508
1656352800000|2022-06-27 18:00:00|9557.5|9556|9564.3|9562.8|9566.1|9564.5|9553.4|9551.9|5790
1656356400000|2022-06-27 19:00:00|9564.4|9562.9|9564.7|9562.3|9567.3|9565.4|9558.7|9556.9|5647
1656360000000|2022-06-27 20:00:00|9564.5|9562.1|9568.2|9558.2|9568.5|9564.8|9562|9558.1|2718
1656363600000|2022-06-27 21:00:00|9566.3|9556.3|9566.2|9556.2|9572.9|9562.9|9558.3|9548.3|1831
1656367200000|2022-06-27 22:00:00|9567.3|9557.3|9562.9|9560.5|9569.9|9566.6|9562.3|9556.8|4664
1656370800000|2022-06-27 23:00:00|9562.8|9560.4|9565.1|9562.7|9567.7|9565.6|9561.4|9559|3306
1656374400000|2022-06-28 00:00:00|9565|9562.6|9560.5|9558.1|9565.6|9563.3|9558|9556|5828
1656378000000|2022-06-28 01:00:00|9560.6|9558.2|9558.9|9556.5|9565.3|9563.5|9553.7|9551.7|6285
1656381600000|2022-06-28 02:00:00|9558.7|9556.3|9558|9555.6|9565.4|9563.7|9552|9550.2|5304
1656385200000|2022-06-28 03:00:00|9558.1|9555.7|9559.8|9557.4|9560.4|9558.4|9554.3|9552.6|4398
1656388800000|2022-06-28 04:00:00|9559.4|9557.9|9564.8|9563.3|9565.2|9563.3|9556.3|9554.3|3856
1656392400000|2022-06-28 05:00:00|9564.7|9563.2|9567.6|9565.2|9568.1|9565.7|9560.2|9558.1|4099
1656396000000|2022-06-28 06:00:00|9567.9|9565.5|9560.2|9557.8|9569.3|9567.3|9543.8|9541.9|8718
1656399600000|2022-06-28 07:00:00|9560.1|9557.7|9551.7|9549.3|9563.6|9561.7|9542.1|9540|10390
1656403200000|2022-06-28 08:00:00|9551.8|9549.4|9542.1|9540.6|9560.2|9558.1|9538.8|9537.1|10158
1656406800000|2022-06-28 09:00:00|9542.2|9540.7|9544.4|9542.9|9552.5|9551|9534.5|9533|8422
1656410400000|2022-06-28 10:00:00|9544.5|9543|9561.1|9559.6|9562|9560.3|9538.7|9536.4|7749
1656414000000|2022-06-28 11:00:00|9561.2|9559.7|9563.8|9562.3|9569.9|9567.9|9545.1|9543.2|8154
1656417600000|2022-06-28 12:00:00|9564.1|9562.6|9580.9|9578.5|9585.7|9583.9|9558|9556.5|10271
1656421200000|2022-06-28 13:00:00|9581|9578.6|9579.3|9573.3|9588.3|9586.3|9565.3|9563.8|11010
1656424800000|2022-06-28 14:00:00|9578.4|9574|9577|9575.5|9586.3|9584.8|9561.1|9559.2|11653
1656428400000|2022-06-28 15:00:00|9577.1|9575.6|9564.9|9563.4|9579.5|9578|9561|9559.3|9172
1656432000000|2022-06-28 16:00:00|9564.8|9563.3|9566.8|9565.3|9569.6|9568.1|9559.1|9557.6|7859
1656435600000|2022-06-28 17:00:00|9566.7|9565.2|9559.8|9558.3|9571.1|9569.6|9559.4|9557.9|7060
1656439200000|2022-06-28 18:00:00|9559.9|9558.4|9572.9|9571.4|9574.9|9573.4|9557.1|9555.6|6140
1656442800000|2022-06-28 19:00:00|9573.3|9571.8|9573.1|9571.6|9579.7|9578.2|9568.9|9567.4|5111
1656446400000|2022-06-28 20:00:00|9573.2|9571.7|9576.9|9570.3|9581.1|9579.2|9568.7|9566.6|5381
1656450000000|2022-06-28 21:00:00|9577.4|9570.6|9576.7|9566.7|9577.4|9570.6|9573|9563|1257
1656453600000|2022-06-28 22:00:00|9578|9568|9572|9569.5|9580.5|9573.8|9571.3|9565.5|7070
1656457200000|2022-06-28 23:00:00|9571.9|9569.4|9569.4|9567|9573.3|9570.6|9566.9|9564.6|3093
1656460800000|2022-06-29 00:00:00|9569.5|9567.1|9570.1|9567.7|9572.1|9569.9|9564.5|9563|6354
1656464400000|2022-06-29 01:00:00|9570.5|9568.1|9559.9|9558.4|9572.8|9570.7|9559.5|9557.6|6882
1656468000000|2022-06-29 02:00:00|9560.8|9558.5|9559|9557.5|9565.2|9563.3|9551.5|9549.5|5806
1656471600000|2022-06-29 03:00:00|9559.1|9557.6|9565.1|9562.7|9565.1|9563|9557.8|9556.3|4548
1656475200000|2022-06-29 04:00:00|9565|9562.6|9571.1|9568.7|9572.1|9569.7|9559.5|9557.5|6729
1656478800000|2022-06-29 05:00:00|9571.2|9568.8|9568.9|9566.5|9571.8|9569.9|9563.7|9561.7|5944
1656482400000|2022-06-29 06:00:00|9568.5|9566.1|9574.7|9573.2|9575.5|9573.7|9555.8|9554|8921
1656486000000|2022-06-29 07:00:00|9574|9572.5|9563.7|9561.3|9579.4|9577.7|9552.7|9550.3|11558
1656489600000|2022-06-29 08:00:00|9563.6|9561.2|9554.8|9553.3|9568.9|9566.8|9546.8|9545.3|9161
1656493200000|2022-06-29 09:00:00|9554.7|9553.2|9542.6|9540.2|9555.6|9554|9523.1|9521.3|9550
1656496800000|2022-06-29 10:00:00|9542.5|9540.1|9507.5|9505.1|9546.5|9545|9505|9503.2|9727
1656500400000|2022-06-29 11:00:00|9507.4|9505|9510|9507.6|9513.9|9512.1|9496|9494.1|8795
1656504000000|2022-06-29 12:00:00|9510.1|9507.7|9527.1|9524.7|9532.8|9531|9505.7|9503.9|10502
1656507600000|2022-06-29 13:00:00|9527|9524.6|9533|9530.6|9545.4|9543.4|9519.4|9517.4|13031
1656511200000|2022-06-29 14:00:00|9532.9|9530.5|9529.9|9528.4|9539.1|9537.6|9523|9520.9|12416
1656514800000|2022-06-29 15:00:00|9529.7|9528.2|9541.5|9540|9550.6|9549.1|9528.3|9526.8|9351
1656518400000|2022-06-29 16:00:00|9541.6|9540.1|9550.1|9548.6|9551.4|9549.9|9536.1|9534.6|8413
1656522000000|2022-06-29 17:00:00|9550.2|9548.7|9547.9|9546.4|9550.8|9549.3|9542|9540.2|6382
1656525600000|2022-06-29 18:00:00|9548.2|9546.7|9552|9550.5|9552.6|9551.1|9544.6|9542.8|6311
1656529200000|2022-06-29 19:00:00|9552.1|9550.6|9552.7|9551.2|9555.2|9553.4|9546.1|9544.2|5617
1656532800000|2022-06-29 20:00:00|9552.8|9551.3|9555.3|9545.3|9555.9|9552.1|9547.1|9543.8|2825
1656536400000|2022-06-29 21:00:00|9555.2|9545.2|9553.6|9543.6|9559.7|9549.7|9548.9|9538.9|2850
1656540000000|2022-06-29 22:00:00|9553.4|9543.4|9547.6|9545.2|9557.4|9548.6|9547.1|9540.3|6922
1656543600000|2022-06-29 23:00:00|9547.5|9545.1|9543.1|9540.7|9551.5|9549.1|9541.4|9539.2|5087
1656547200000|2022-06-30 00:00:00|9543|9540.6|9546.4|9544|9556.2|9554.7|9542.2|9540.3|5885
1656550800000|2022-06-30 01:00:00|9546.8|9544.4|9551.7|9549.3|9553.6|9551.5|9544.1|9541.7|6191
1656554400000|2022-06-30 02:00:00|9551.6|9549.2|9539.1|9537.6|9551.7|9549.3|9537.9|9535.9|5603
1656558000000|2022-06-30 03:00:00|9539.2|9537.7|9542.4|9540.9|9543.2|9541.4|9537.6|9535.6|5352
1656561600000|2022-06-30 04:00:00|9542.3|9540.8|9543.2|9541.7|9546|9544.3|9540.4|9538.9|4180
1656565200000|2022-06-30 05:00:00|9543.1|9541.6|9541.9|9539.5|9549|9546.6|9539.4|9537.4|5526
1656568800000|2022-06-30 06:00:00|9541.6|9539.2|9560.7|9558.3|9562.2|9560|9530.6|9528.6|9953
1656572400000|2022-06-30 07:00:00|9560.5|9558.1|9553.2|9550.8|9575.8|9574.1|9543|9540.7|11403
1656576000000|2022-06-30 08:00:00|9553.3|9550.9|9559.2|9556.8|9559.7|9557.7|9541.1|9538.7|10186
1656579600000|2022-06-30 09:00:00|9559.1|9556.7|9584.3|9581.9|9590.2|9588.4|9556.4|9554.1|7970
1656583200000|2022-06-30 10:00:00|9584.4|9582|9594.9|9592.5|9606.8|9605|9583.7|9581.7|8099
1656586800000|2022-06-30 11:00:00|9595|9592.6|9573.8|9572.3|9595.6|9593.7|9573.3|9571.4|8963
1656590400000|2022-06-30 12:00:00|9573.9|9572.4|9581.5|9579.1|9592.9|9590.9|9562.3|9559.9|11261
1656594000000|2022-06-30 13:00:00|9581.6|9580.1|9555.8|9554.3|9583|9581|9548.9|9547.4|11858
1656597600000|2022-06-30 14:00:00|9555.9|9554.4|9576.7|9575.2|9595.7|9593.6|9547.5|9546|12696
1656601200000|2022-06-30 15:00:00|9576.8|9575.3|9552.7|9550.3|9576.9|9575.4|9544.8|9542.4|10835
1656604800000|2022-06-30 16:00:00|9552.4|9550|9538|9536.5|9554.1|9552.3|9535.8|9533.8|8164
1656608400000|2022-06-30 17:00:00|9537.9|9536.4|9543|9541.5|9543.3|9541.8|9536.3|9534.7|6562
1656612000000|2022-06-30 18:00:00|9542.8|9541.3|9537.5|9536|9545.7|9544.2|9537.1|9535.6|6735
1656615600000|2022-06-30 19:00:00|9537.4|9535.9|9547.9|9545.5|9552.8|9550.9|9536.3|9534.6|7073
1656619200000|2022-06-30 20:00:00|9548|9545.6|9554.3|9544.3|9554.3|9548.9|9544.8|9542.6|3679
1656622800000|2022-06-30 21:00:00|9553.1|9545.6|9554.3|9544.3|9558.1|9548.1|9547.3|9537.3|3649
1656626400000|2022-06-30 22:00:00|9554.5|9544.5|9552.7|9550.3|9560.4|9554.5|9550.8|9540.8|7322
1656630000000|2022-06-30 23:00:00|9552.9|9550.5|9552.7|9550.3|9557.6|9555|9550.7|9548.3|6313
1656633600000|2022-07-01 00:00:00|9552|9549.6|9557|9554.6|9558.8|9557|9550.4|9548.5|6469
1656637200000|2022-07-01 01:00:00|9557.1|9554.7|9551.7|9550.2|9557.6|9555.7|9551.1|9549.3|5777
1656640800000|2022-07-01 02:00:00|9551.8|9550.3|9555|9552.6|9558.1|9556.2|9549.7|9547.8|5817
1656644400000|2022-07-01 03:00:00|9555.1|9552.7|9564.7|9562.3|9569.8|9568|9550|9547.9|7008
1656648000000|2022-07-01 04:00:00|9564.8|9562.4|9568.3|9565.9|9574.9|9573|9562.5|9560.4|7785
1656651600000|2022-07-01 05:00:00|9568.7|9566.3|9557.4|9555.9|9568.7|9566.9|9555.8|9554.3|6592
1656655200000|2022-07-01 06:00:00|9557.9|9556.4|9555|9552.6|9567.8|9565.8|9548|9546.2|8811
1656658800000|2022-07-01 07:00:00|9554.9|9552.5|9584.7|9582.3|9587.7|9585.3|9548|9546.2|11738
1656662400000|2022-07-01 08:00:00|9584.6|9582.2|9582|9579.6|9598.4|9596.5|9574.4|9572.7|10496
1656666000000|2022-07-01 09:00:00|9582.1|9579.7|9594.9|9592.5|9596.3|9594.2|9570.3|9568.2|9061
1656669600000|2022-07-01 10:00:00|9594.8|9592.4|9605.8|9603.4|9608.7|9607|9583.8|9582|8038
1656673200000|2022-07-01 11:00:00|9605.7|9603.3|9606.8|9604.4|9613.8|9611.8|9593.3|9591.3|9775
1656676800000|2022-07-01 12:00:00|9606.9|9604.5|9627|9625.5|9627.4|9625.5|9605.6|9603.6|10180
1656680400000|2022-07-01 13:00:00|9626.8|9625.3|9617.5|9614.2|9632.3|9630.6|9608.6|9606.2|11288
1656684000000|2022-07-01 14:00:00|9615.9|9614|9632.2|9630.7|9634.2|9632.1|9606.2|9597.6|15580
1656687600000|2022-07-01 15:00:00|9633|9630.6|9624.7|9622.3|9643|9640.6|9616.5|9614.1|11065
1656691200000|2022-07-01 16:00:00|9624.8|9622.4|9619.9|9618.4|9633|9631.2|9614.1|9611.9|10858
1656694800000|2022-07-01 17:00:00|9620|9618.5|9609.4|9607.9|9623.8|9622|9609.1|9607.2|8027
1656698400000|2022-07-01 18:00:00|9609.6|9608.1|9598.9|9597.4|9610.6|9608.9|9594.3|9592.8|5866
1656702000000|2022-07-01 19:00:00|9599.4|9597|9599.9|9597.5|9604.5|9602.5|9598.4|9596.6|6088
1656705600000|2022-07-01 20:00:00|9599.6|9597.2|9599.1|9596.7|9602.9|9600.5|9593.2|9590.8|2519
1656878400000|2022-07-03 20:00:00|9596.8|9593.4|9623.2|9607.2|9624.8|9608.8|9596.8|9593.4|7
1656882000000|2022-07-03 21:00:00|9622.6|9606.6|9611.5|9601.5|9622.6|9609.3|9598.3|9591.4|4334
1656885600000|2022-07-03 22:00:00|9610.7|9600.7|9590.5|9587.7|9612.4|9602.4|9589.9|9586.6|6408
1656889200000|2022-07-03 23:00:00|9590.7|9587.6|9587.7|9585.3|9594|9591.1|9585.8|9583.4|5310
1656892800000|2022-07-04 00:00:00|9588.4|9586|9585.7|9583.3|9590.9|9588.8|9581.4|9579.3|4792
1656896400000|2022-07-04 01:00:00|9585.6|9583.2|9585.9|9583.5|9593|9591|9583.2|9580.8|5526
1656900000000|2022-07-04 02:00:00|9585.8|9583.4|9589.3|9586.9|9592.3|9589.9|9584|9581.6|4607
1656903600000|2022-07-04 03:00:00|9589.4|9587|9593.7|9591.3|9596.1|9594.1|9585|9582.6|3790
1656907200000|2022-07-04 04:00:00|9593.8|9591.4|9594.5|9592.1|9597.3|9595|9592.9|9590.5|3881
1656910800000|2022-07-04 05:00:00|9594.6|9592.2|9591.2|9588.8|9596.9|9594.7|9589.3|9586.9|4426
1656914400000|2022-07-04 06:00:00|9590.8|9589.3|9589.1|9586.7|9597.1|9594.7|9563.1|9559.4|7512
1656918000000|2022-07-04 07:00:00|9589.2|9586.8|9594|9591.6|9595.2|9593.2|9577.4|9575|7877
1656921600000|2022-07-04 08:00:00|9594.2|9591.8|9600.4|9598|9607.2|9604.8|9591.4|9589.2|6772
1656925200000|2022-07-04 09:00:00|9600.5|9598.1|9595.4|9593|9602.1|9599.8|9590.1|9587.7|6489
1656928800000|2022-07-04 10:00:00|9595.3|9592.9|9596.4|9594|9600.5|9598.6|9591.8|9589.5|6297
1656932400000|2022-07-04 11:00:00|9596.3|9593.9|9604.7|9602.3|9605.9|9603.5|9591|9588.8|6399
1656936000000|2022-07-04 12:00:00|9604.6|9602.2|9608.6|9606.2|9612|9609.9|9599.8|9597.8|6194
1656939600000|2022-07-04 13:00:00|9608.7|9606.3|9611.8|9609.4|9614.7|9612.9|9605.1|9603|5701
1656943200000|2022-07-04 14:00:00|9611.9|9609.5|9615.3|9612.9|9616.4|9614.1|9599.7|9597.3|7245
1656946800000|2022-07-04 15:00:00|9615.2|9612.8|9608.7|9606.3|9619|9616.9|9605.1|9602.7|6658
1656950400000|2022-07-04 16:00:00|9608.8|9606.4|9612.9|9610.5|9613.5|9611.4|9605.3|9602.9|6858
1656954000000|2022-07-04 17:00:00|9612.8|9610.4|9613.5|9611.1|9614.8|9613|9608.4|9606|5446
1656957600000|2022-07-04 18:00:00|9613.6|9611.2|9613.4|9611|9614.3|9611.6|9611.7|9609.3|5009
1656961200000|2022-07-04 19:00:00|9613.3|9610.9|9616|9612.3|9617.9|9615.6|9612.9|9610.3|3538
1656964800000|2022-07-04 20:00:00|9616.3|9612.5|9617.8|9607.8|9619.1|9614|9611.5|9604.8|4173
1656968400000|2022-07-04 21:00:00|9618|9608|9616.8|9606.8|9620|9610|9614.2|9604.2|1771
1656972000000|2022-07-04 22:00:00|9616.6|9606.6|9609.2|9606.8|9617.5|9610.5|9608.9|9602.4|2964
1656975600000|2022-07-04 23:00:00|9609.4|9607|9611.3|9608.9|9611.9|9610|9605.9|9603.5|4020
1656979200000|2022-07-05 00:00:00|9610.8|9609.3|9609.7|9607.3|9611.8|9609.8|9604|9602.1|6177
1656982800000|2022-07-05 01:00:00|9609.8|9607.4|9610.8|9608.4|9616|9613.6|9607.9|9606|5849
1656986400000|2022-07-05 02:00:00|9610.7|9608.3|9611.9|9609.5|9612.7|9610.7|9608.4|9606.6|5349
1656990000000|2022-07-05 03:00:00|9611.8|9609.4|9607.6|9605.2|9613|9611.2|9604.1|9602.1|5049
1656993600000|2022-07-05 04:00:00|9607.5|9605.1|9605.6|9603.2|9612.3|9610|9605.3|9603.1|5070
1656997200000|2022-07-05 05:00:00|9605.5|9603.1|9604.8|9602.4|9606.9|9604.5|9600.1|9597.8|4794
1657000800000|2022-07-05 06:00:00|9605.5|9603.1|9600.5|9598.1|9609.2|9607.3|9599.8|9597.9|5142
1657004400000|2022-07-05 07:00:00|9600.3|9598.8|9612.2|9609.8|9627|9625.4|9593.8|9591.8|11455
1657008000000|2022-07-05 08:00:00|9612.1|9609.7|9645|9642.6|9648.2|9646.6|9606.1|9604.2|12907
1657011600000|2022-07-05 09:00:00|9644.8|9642.4|9651.2|9649.7|9661.8|9660.3|9631|9628.6|11042
1657015200000|2022-07-05 10:00:00|9651.1|9649.6|9649.8|9648.3|9655.7|9654.2|9639|9637.2|9202
1657018800000|2022-07-05 11:00:00|9649.7|9648.2|9652.9|9650.5|9660.7|9658.9|9648.1|9646|7916
1657022400000|2022-07-05 12:00:00|9652.4|9650.9|9662.7|9661.2|9676|9674.3|9647.9|9646.2|10753
1657026000000|2022-07-05 13:00:00|9662.6|9661.1|9677.4|9675|9682|9680|9659.3|9657.8|10461
1657029600000|2022-07-05 14:00:00|9677.7|9675.3|9704.3|9702.8|9705.9|9704.1|9673.1|9671.3|11554
1657033200000|2022-07-05 15:00:00|9704.2|9702.7|9690.7|9688.3|9704.7|9702.7|9681.9|9679.9|9805
1657036800000|2022-07-05 16:00:00|9690.6|9688.2|9696.5|9695|9703.9|9701.9|9688.1|9686.1|8199
1657040400000|2022-07-05 17:00:00|9696.6|9695.1|9688.7|9687.2|9700.4|9698.9|9687.7|9685.9|7485
1657044000000|2022-07-05 18:00:00|9689.3|9687.8|9685.2|9683.7|9691.2|9689.7|9680.7|9679.2|6941
1657047600000|2022-07-05 19:00:00|9684.8|9683.3|9684.1|9681.7|9691|9689|9680.5|9678.4|6006
1657051200000|2022-07-05 20:00:00|9684|9682.5|9692.1|9682.1|9694.4|9687.3|9682|9679.9|2860
1657054800000|2022-07-05 21:00:00|9692.2|9682.2|9690.4|9680.4|9696.5|9686.5|9685.6|9675.6|2078
1657058400000|2022-07-05 22:00:00|9690.3|9680.7|9686.1|9683.3|9695.3|9685.3|9681.2|9677.7|5465
1657062000000|2022-07-05 23:00:00|9686.2|9683.4|9686|9683.6|9688.1|9686.2|9680.4|9678|5973
1657065600000|2022-07-06 00:00:00|9686.1|9683.7|9682.3|9680.8|9690.5|9688.8|9682|9680.1|6120
1657069200000|2022-07-06 01:00:00|9682.2|9680.7|9681.7|9679.3|9688|9686.4|9676.5|9674.2|6144
1657072800000|2022-07-06 02:00:00|9681.8|9679.4|9674.9|9672.5|9683.9|9682.4|9674.2|9671.8|5650
1657076400000|2022-07-06 03:00:00|9674.8|9672.4|9684.4|9682|9684.5|9682.5|9672.5|9670.9|4934
1657080000000|2022-07-06 04:00:00|9684.5|9682.1|9685.6|9683.2|9690.3|9688.8|9681.3|9679.2|5627
1657083600000|2022-07-06 05:00:00|9685.5|9683.1|9681.9|9680.4|9687.5|9686|9680.2|9678.3|6161
1657087200000|2022-07-06 06:00:00|9681.8|9680.3|9678.4|9676.9|9689.1|9687|9672.8|9670.9|9441
1657090800000|2022-07-06 07:00:00|9678.5|9677|9685.6|9684.1|9693.3|9691.6|9673.6|9672.1|10544
1657094400000|2022-07-06 08:00:00|9685.7|9684.2|9692.7|9690.3|9700.8|9698.7|9672.4|9670.5|9775
1657098000000|2022-07-06 09:00:00|9692.8|9690.4|9705.5|9703.1|9706.2|9704.4|9688.1|9686.2|9467
1657101600000|2022-07-06 10:00:00|9705.4|9703|9716|9713.6|9722.1|9720|9703.6|9702|8394
1657105200000|2022-07-06 11:00:00|9715.9|9713.5|9715.2|9712.8|9726.6|9724.6|9711|9708.9|8908
1657108800000|2022-07-06 12:00:00|9715.4|9713|9715.1|9712.7|9726.9|9724.7|9712|9710.1|10929
1657112400000|2022-07-06 13:00:00|9715.3|9712.9|9720.8|9716.7|9724|9718.7|9696.8|9694.4|11429
1657116000000|2022-07-06 14:00:00|9720.7|9716.6|9704.5|9702.1|9744.7|9742.9|9701.1|9699|15119
1657119600000|2022-07-06 15:00:00|9704.4|9702|9717.7|9716.2|9724.8|9723.3|9689.3|9687.1|10502
1657123200000|2022-07-06 16:00:00|9717.8|9716.3|9714.4|9712.9|9723.1|9721.3|9711.5|9710|8135
1657126800000|2022-07-06 17:00:00|9714.8|9712.4|9706.2|9702|9716.1|9713.7|9703.7|9701.8|6708
1657130400000|2022-07-06 18:00:00|9706.5|9701.8|9714.2|9711.8|9729.4|9727.1|9699.2|9695.1|13673
1657134000000|2022-07-06 19:00:00|9714.3|9711.9|9707.1|9704.7|9719.9|9717.9|9706.5|9704.6|8536
1657137600000|2022-07-06 20:00:00|9707|9704.6|9714.2|9704.2|9717.3|9710.9|9705|9701.2|3676
1657141200000|2022-07-06 21:00:00|9714.1|9704.1|9713.4|9703.4|9720.1|9710.1|9700.9|9690.9|1812
1657144800000|2022-07-06 22:00:00|9713.2|9703.2|9700.8|9698.3|9716.8|9706.8|9700.4|9696.7|5863
1657148400000|2022-07-06 23:00:00|9700.7|9698|9703.9|9701.5|9709.6|9707.3|9700.4|9698|3742
1657152000000|2022-07-07 00:00:00|9703.8|9701.4|9701.7|9700.2|9709.9|9707.5|9699.9|9698.2|6113
1657155600000|2022-07-07 01:00:00|9701.6|9700.1|9700.6|9699.1|9704.6|9703|9695|9693.1|6722
1657159200000|2022-07-07 02:00:00|9700.5|9699|9692.5|9690.1|9700.5|9699|9686|9684|7503
1657162800000|2022-07-07 03:00:00|9692.4|9690|9690.7|9689.2|9693.2|9691.7|9686.9|9685.4|5316
1657166400000|2022-07-07 04:00:00|9690.8|9689.3|9688.3|9686.8|9693.6|9691.9|9686.1|9684.3|4006
1657170000000|2022-07-07 05:00:00|9688.2|9686.7|9690.2|9687.8|9691.1|9689|9682.4|9680.7|5559
1657173600000|2022-07-07 06:00:00|9690|9687.6|9699.3|9696.9|9701.6|9699.6|9689.7|9687.3|8044
1657177200000|2022-07-07 07:00:00|9699.4|9697|9711.5|9710|9718.1|9716.1|9693|9690.7|10159
1657180800000|2022-07-07 08:00:00|9711.4|9709.9|9715.9|9713.5|9721.7|9719.7|9698.8|9697.2|10106
1657184400000|2022-07-07 09:00:00|9716.1|9713.7|9725.6|9723.2|9730.9|9729.1|9710.5|9708.1|10319
1657188000000|2022-07-07 10:00:00|9725.4|9723|9727.5|9726|9733.2|9731.3|9716|9714.3|8482
1657191600000|2022-07-07 11:00:00|9727.6|9726.1|9727.7|9725.3|9730.6|9729.1|9715.9|9714.4|8882
1657195200000|2022-07-07 12:00:00|9727.6|9725.2|9742.2|9739.8|9742.9|9740.5|9715.4|9713.6|10288
1657198800000|2022-07-07 13:00:00|9742.1|9739.7|9728|9725.6|9742.2|9739.9|9724.2|9722.2|10505
1657202400000|2022-07-07 14:00:00|9728.1|9725.7|9730.4|9728.9|9736.1|9734.3|9720.8|9718.6|10440
1657206000000|2022-07-07 15:00:00|9730.2|9728.7|9735.9|9734.4|9737.9|9735.9|9722.2|9720.3|7778
1657209600000|2022-07-07 16:00:00|9735.5|9734|9741|9739.5|9744.4|9742.7|9732|9730.3|7722
1657213200000|2022-07-07 17:00:00|9740.7|9739.2|9745|9743.5|9747.1|9745.2|9737.3|9735.4|6211
1657216800000|2022-07-07 18:00:00|9744.9|9743.4|9747|9745.5|9747.1|9745.6|9740.1|9738.4|5686
1657220400000|2022-07-07 19:00:00|9746.9|9745.4|9741.6|9740.1|9750.1|9748.1|9739.8|9737.9|5733
1657224000000|2022-07-07 20:00:00|9741.9|9740.4|9739.8|9729.8|9745.7|9743.3|9739.8|9729.8|3166
1657227600000|2022-07-07 21:00:00|9740.9|9730.9|9744.3|9734.3|9747.8|9737.8|9732.1|9722.1|2682
1657231200000|2022-07-07 22:00:00|9743.8|9733.8|9739.2|9736.8|9746.7|9740.1|9738.3|9733.2|4482
1657234800000|2022-07-07 23:00:00|9739|9736.6|9739.8|9737.4|9743.9|9741.9|9738.6|9736.4|3351
1657238400000|2022-07-08 00:00:00|9739.7|9737.3|9729.7|9727.3|9744.8|9742.9|9728.4|9726|5245
1657242000000|2022-07-08 01:00:00|9729.9|9727.5|9730.7|9729.2|9732|9729.8|9723.9|9722|4351
1657245600000|2022-07-08 02:00:00|9730.8|9729.3|9733.1|9730.7|9737|9734.6|9727.4|9725.9|6514
1657249200000|2022-07-08 03:00:00|9733|9730.6|9736.4|9734|9738.1|9735.7|9729.3|9726.9|11493
1657252800000|2022-07-08 04:00:00|9736.5|9734.1|9739.9|9737.5|9748|9746|9736.3|9733.9|5904
1657256400000|2022-07-08 05:00:00|9739.8|9737.4|9738.8|9736.4|9748.7|9746.7|9736.8|9734.8|5241
1657260000000|2022-07-08 06:00:00|9738.4|9736|9744.1|9741.7|9744.5|9742.6|9733.7|9731.7|6339
1657263600000|2022-07-08 07:00:00|9743.9|9741.5|9777.6|9775.2|9798.8|9796.4|9741.5|9739.9|12414
1657267200000|2022-07-08 08:00:00|9777.4|9775|9772.1|9769.7|9786.1|9784|9765|9763.3|11124
1657270800000|2022-07-08 09:00:00|9772.2|9769.8|9771.2|9769.7|9783.9|9782|9768.5|9766.5|8591
1657274400000|2022-07-08 10:00:00|9771.3|9769.8|9768.4|9766.9|9774.9|9773.1|9761.1|9759.2|7929
1657278000000|2022-07-08 11:00:00|9768.8|9766.4|9763|9760.6|9774.4|9772.5|9760.6|9758.8|7185
1657281600000|2022-07-08 12:00:00|9762.9|9760.5|9779.7|9777.3|9794|9791.6|9750.2|9744|13168
1657285200000|2022-07-08 13:00:00|9779.8|9777.4|9787.8|9785.4|9794.5|9792.1|9764.2|9762.3|14381
1657288800000|2022-07-08 14:00:00|9787.7|9785.3|9762.6|9761.1|9790.9|9788.5|9753.8|9751.5|12084
1657292400000|2022-07-08 15:00:00|9763.1|9760.7|9777.8|9775.4|9780.9|9779.1|9754.6|9752.7|8886
1657296000000|2022-07-08 16:00:00|9777.6|9775.2|9783.4|9781|9788.9|9786.9|9776.6|9774.6|6950
1657299600000|2022-07-08 17:00:00|9783.5|9781.1|9786.2|9783.8|9790.7|9788.7|9779.8|9778.2|7517
1657303200000|2022-07-08 18:00:00|9786.1|9783.7|9775.2|9773.7|9786.2|9784.3|9773.6|9771.2|5561
1657306800000|2022-07-08 19:00:00|9774.9|9773.4|9767.7|9765.3|9775.6|9773.8|9762.3|9760.1|5381
1657310400000|2022-07-08 20:00:00|9767.8|9765.4|9772.2|9762.2|9774.1|9769.8|9763.6|9756.2|3366
1657483200000|2022-07-10 20:00:00|9778.2|9757.3|9773.3|9757.3|9778.2|9757.3|9773.3|9757.3|2
1657486800000|2022-07-10 21:00:00|9772.8|9757.8|9777.1|9767.1|9784|9773.4|9768|9757.1|1809
1657490400000|2022-07-10 22:00:00|9776.6|9766.6|9772.8|9769.9|9785.1|9775.1|9769.1|9762|7192
1657494000000|2022-07-10 23:00:00|9772.4|9770|9779.1|9776.7|9780.4|9778|9772.3|9769.9|5663
1657497600000|2022-07-11 00:00:00|9778.9|9776.5|9790.1|9787.7|9790.5|9788.6|9778.8|9776.4|6488
1657501200000|2022-07-11 01:00:00|9790|9787.6|9794.7|9792.3|9799.1|9796.7|9787.5|9785.4|7428
1657504800000|2022-07-11 02:00:00|9794.8|9792.4|9785|9782.6|9795.8|9793.4|9781.1|9778.7|5985
1657508400000|2022-07-11 03:00:00|9784.6|9783.1|9786.1|9783.7|9789.1|9787.1|9777.5|9775.1|3925
1657512000000|2022-07-11 04:00:00|9786|9783.6|9784|9781.6|9788.1|9786.1|9780.6|9779|4026
1657515600000|2022-07-11 05:00:00|9783.6|9782.1|9789.4|9787.9|9792.4|9790.6|9781.6|9779.8|4842
1657519200000|2022-07-11 06:00:00|9790|9788.5|9795.8|9794.3|9802.6|9800.8|9788.4|9786.6|8168
1657522800000|2022-07-11 07:00:00|9795.9|9794.4|9795.2|9792.8|9799.9|9798.3|9785.6|9783.7|8507
1657526400000|2022-07-11 08:00:00|9795.1|9792.7|9794.6|9793.1|9796.5|9794.9|9782.9|9781.4|7248
1657530000000|2022-07-11 09:00:00|9794.5|9793|9816.6|9815.1|9818.9|9817|9789|9787.1|6551
1657533600000|2022-07-11 10:00:00|9816.7|9815.2|9803.8|9802.3|9818.2|9816.2|9802.9|9801.2|6036
1657537200000|2022-07-11 11:00:00|9803.9|9802.4|9811.3|9809.8|9817.4|9815.9|9800.3|9798.5|6417
1657540800000|2022-07-11 12:00:00|9811.5|9810|9815.8|9813.4|9825.6|9823.9|9806.2|9804.4|8987
1657544400000|2022-07-11 13:00:00|9815.9|9813.5|9820.9|9819.4|9844.1|9842.6|9813.9|9812.2|11393
1657548000000|2022-07-11 14:00:00|9820.7|9819.2|9800.3|9798.8|9822.6|9820.6|9792.8|9790.8|10663
1657551600000|2022-07-11 15:00:00|9800.5|9799|9795.8|9794.3|9802.6|9801|9791.4|9789.4|8168
1657555200000|2022-07-11 16:00:00|9795.7|9794.2|9801.6|9800.1|9804.7|9802.9|9794.9|9793.4|7700
1657558800000|2022-07-11 17:00:00|9801.5|9800|9791.4|9789.9|9801.8|9800.3|9788|9786.5|7139
1657562400000|2022-07-11 18:00:00|9791.5|9790|9800.8|9799.3|9802.9|9800.9|9788|9786.5|6049
1657566000000|2022-07-11 19:00:00|9800.5|9799|9819.3|9817.8|9829.4|9827.9|9797.6|9796.1|7313
1657569600000|2022-07-11 20:00:00|9819.5|9817.1|9837.2|9827.2|9837.6|9834.3|9816.5|9814.6|3645
1657573200000|2022-07-11 21:00:00|9837.3|9827.3|9836.1|9826.1|9837.4|9830.6|9826|9816|2184
1657576800000|2022-07-11 22:00:00|9835.1|9825.1|9828.3|9825.5|9838.9|9833.5|9824.5|9818.4|5859
1657580400000|2022-07-11 23:00:00|9828.1|9825.6|9831|9828.6|9831.5|9829.1|9826.6|9824.4|4501
1657584000000|2022-07-12 00:00:00|9831.7|9829.3|9822.5|9820.1|9833.2|9830.9|9818.1|9815.7|5886
1657587600000|2022-07-12 01:00:00|9822.4|9820|9830.6|9828.2|9845.6|9843.2|9820.4|9818.4|11983
1657591200000|2022-07-12 02:00:00|9830.5|9828.1|9827.7|9825.3|9837.3|9834.9|9825.9|9823.5|6160
1657594800000|2022-07-12 03:00:00|9827.8|9825.4|9830.4|9828|9834.5|9832.6|9825.9|9823.8|4367
1657598400000|2022-07-12 04:00:00|9830.5|9828.1|9837|9834.6|9842.1|9840.2|9830.4|9828|5514
1657602000000|2022-07-12 05:00:00|9836.9|9834.5|9843.5|9841.1|9847.7|9845.3|9835.5|9833.1|8418
1657605600000|2022-07-12 06:00:00|9843.3|9840.9|9843.1|9840.7|9846.2|9844.3|9836.5|9834.6|8934
1657609200000|2022-07-12 07:00:00|9843|9840.6|9842.6|9840.2|9854.1|9852.3|9838.4|9836.2|11044
1657612800000|2022-07-12 08:00:00|9842.7|9840.3|9848.3|9845.9|9850.2|9847.8|9833.2|9831.7|7618
1657616400000|2022-07-12 09:00:00|9848.2|9845.8|9851.7|9849.3|9859.5|9857.5|9845.9|9843.9|7734
1657620000000|2022-07-12 10:00:00|9851.6|9849.2|9853.1|9850.7|9860.1|9857.9|9846.8|9844.7|7843
1657623600000|2022-07-12 11:00:00|9853.3|9850.9|9842.2|9839.8|9856.4|9854.4|9830.8|9829.2|9845
1657627200000|2022-07-12 12:00:00|9842.4|9840|9830.4|9828|9849.3|9847.5|9828.6|9826.2|9464
1657630800000|2022-07-12 13:00:00|9830.6|9828.2|9827.8|9825.4|9839|9837|9818.1|9816.1|10469
1657634400000|2022-07-12 14:00:00|9827.3|9825.8|9813|9810.6|9829.6|9827.7|9804.6|9803.1|9968
1657638000000|2022-07-12 15:00:00|9812.4|9810.9|9814.6|9812.2|9822|9820.5|9806.9|9805|7232
1657641600000|2022-07-12 16:00:00|9814.4|9812|9814.6|9813.1|9818|9816.4|9810.5|9808.6|6687
1657645200000|2022-07-12 17:00:00|9814.4|9812.9|9812.7|9811.2|9821.8|9820.2|9812.7|9811.2|6604
1657648800000|2022-07-12 18:00:00|9812.8|9811.3|9819.4|9817.9|9820.4|9818.9|9810.5|9808.9|5859
1657652400000|2022-07-12 19:00:00|9819.3|9817.8|9822.9|9820.5|9824|9822.1|9815.8|9813.8|7330
1657656000000|2022-07-12 20:00:00|9822.8|9820.4|9829|9819|9829|9823.6|9816|9813.3|3060
1657659600000|2022-07-12 21:00:00|9829.6|9819.6|9828.1|9818.1|9839.1|9829.1|9821.8|9811.9|1450
1657663200000|2022-07-12 22:00:00|9826.5|9816.5|9822.6|9820.2|9829.8|9825.5|9819.7|9811.3|5907
1657666800000|2022-07-12 23:00:00|9822.3|9819.9|9820.7|9818.3|9826|9823.6|9817.6|9815.5|3442
1657670400000|2022-07-13 00:00:00|9821.1|9818.7|9824.2|9822.7|9827.9|9825.5|9818.2|9816.4|5235
1657674000000|2022-07-13 01:00:00|9824.3|9821.9|9827.8|9825.4|9830.2|9828.1|9816.3|9814.1|6340
1657677600000|2022-07-13 02:00:00|9827.7|9825.3|9819.6|9817.2|9831.6|9829.2|9818.7|9816.3|5454
1657681200000|2022-07-13 03:00:00|9819.5|9817.1|9819.7|9818.2|9823.9|9821.9|9812.2|9810.7|4503
1657684800000|2022-07-13 04:00:00|9819.8|9818.3|9821.2|9819.7|9822.9|9820.8|9816|9814.2|3614
1657688400000|2022-07-13 05:00:00|9821.1|9819.6|9821.1|9818.7|9826.1|9824.1|9817.3|9814.9|5746
1657692000000|2022-07-13 06:00:00|9820.1|9817.7|9818.9|9816.5|9826.4|9824.6|9810.1|9807.7|9810
1657695600000|2022-07-13 07:00:00|9819|9816.6|9791|9788.6|9820|9818|9785.8|9783.4|10520
1657699200000|2022-07-13 08:00:00|9791.4|9789|9788.8|9786.4|9796.4|9794.5|9776.7|9774.8|8643
1657702800000|2022-07-13 09:00:00|9788.9|9786.5|9788.1|9786.6|9799.3|9797.5|9779|9777.1|7277
1657706400000|2022-07-13 10:00:00|9788|9786.5|9776.7|9774.3|9792|9790.3|9770.8|9769|7481
1657710000000|2022-07-13 11:00:00|9776.6|9774.2|9758.9|9756.5|9779|9777|9758.9|9756.5|7839
1657713600000|2022-07-13 12:00:00|9759|9756.6|9807.2|9804.8|9821.4|9819|9757.5|9753.1|16341
1657717200000|2022-07-13 13:00:00|9807.1|9804.7|9818.5|9816.1|9827.9|9825.5|9787.6|9785.2|14006
1657720800000|2022-07-13 14:00:00|9818.3|9815.9|9771|9768.6|9828.4|9826|9763.8|9761.4|16426
1657724400000|2022-07-13 15:00:00|9771.1|9768.7|9787.5|9785.1|9790.3|9787.9|9766.4|9764|9900
1657728000000|2022-07-13 16:00:00|9787.6|9785.2|9774.7|9773.2|9787.6|9785.4|9767.3|9765.8|8275
1657731600000|2022-07-13 17:00:00|9774.6|9773.1|9777.3|9774.9|9781.1|9779.4|9768.4|9766.6|8035
1657735200000|2022-07-13 18:00:00|9777.2|9774.8|9794.1|9791.7|9795.7|9793.3|9777.2|9774.8|10324
1657738800000|2022-07-13 19:00:00|9794.2|9791.8|9790.8|9788.4|9796.5|9794.1|9787.2|9785.1|6340
1657742400000|2022-07-13 20:00:00|9790.7|9788.3|9794.4|9784.4|9794.7|9791.7|9786.2|9783|3495
1657746000000|2022-07-13 21:00:00|9794.3|9784.3|9794|9784|9799.2|9789.2|9781.2|9771.2|1420
1657749600000|2022-07-13 22:00:00|9794.1|9784.1|9792.7|9790.3|9798|9792.4|9788|9780|4905
1657753200000|2022-07-13 23:00:00|9793.1|9790.6|9810|9807.6|9812.1|9809.8|9793.1|9790.6|3026
1657756800000|2022-07-14 00:00:00|9809.6|9807.2|9815|9812.6|9818.6|9816.6|9807.9|9805.7|6255
1657760400000|2022-07-14 01:00:00|9815.1|9812.7|9821.6|9819.2|9824.9|9822.9|9813.3|9811.1|7120
1657764000000|2022-07-14 02:00:00|9821.7|9819.3|9818.9|9816.5|9827.7|9825.8|9814.5|9812.6|7262
1657767600000|2022-07-14 03:00:00|9818.8|9816.4|9816.2|9813.8|9820|9818.4|9811.8|9809.8|5842
1657771200000|2022-07-14 04:00:00|9816.3|9813.9|9822.7|9820.3|9824.2|9822.4|9814.6|9812.7|4542
1657774800000|2022-07-14 05:00:00|9822.8|9820.4|9825.3|9822.9|9827.8|9825.8|9818.3|9816.6|5903
1657778400000|2022-07-14 06:00:00|9825.2|9822.8|9839.7|9837.3|9840.2|9838|9819.5|9817.5|8133
1657782000000|2022-07-14 07:00:00|9839.6|9837.2|9844.3|9842.8|9846.1|9844.2|9829.6|9827.2|10927
1657785600000|2022-07-14 08:00:00|9844|9842.5|9845.5|9844|9864|9862|9839.9|9838|10134
1657789200000|2022-07-14 09:00:00|9845.6|9844.1|9830.8|9828.4|9851.4|9849.6|9828.9|9827.4|9275
1657792800000|2022-07-14 10:00:00|9830.9|9828.5|9840.7|9839.2|9846.5|9844.7|9827.1|9825.2|8183
1657796400000|2022-07-14 11:00:00|9840.6|9839.1|9833.7|9832.2|9845.9|9843.8|9830.3|9828.1|8480
1657800000000|2022-07-14 12:00:00|9833.9|9832.4|9851.6|9850.1|9852.6|9851.1|9832|9830.1|9202
1657803600000|2022-07-14 13:00:00|9851.7|9850.2|9853|9850.6|9887.4|9885|9846.6|9845.1|14259
1657807200000|2022-07-14 14:00:00|9852.8|9850.4|9855.1|9853.6|9876.1|9873.7|9850.7|9849.2|12256
1657810800000|2022-07-14 15:00:00|9855.4|9853.9|9830.1|9828.6|9857.2|9855.6|9823.3|9820.9|13290
1657814400000|2022-07-14 16:00:00|9830.5|9828.1|9853.5|9852|9858.7|9857.2|9830|9828.1|11041
1657818000000|2022-07-14 17:00:00|9853.4|9851.9|9844.8|9843.3|9853.7|9851.9|9836.8|9835.3|10546
1657821600000|2022-07-14 18:00:00|9844.9|9843.4|9831.4|9829.9|9845.5|9844|9825.5|9823.6|9097
1657825200000|2022-07-14 19:00:00|9831.9|9829.5|9838.5|9837|9840.9|9838.5|9829.3|9827.5|6967
1657828800000|2022-07-14 20:00:00|9838.3|9836.8|9839.5|9829.5|9846.8|9838.4|9835.1|9828.8|3900
1657832400000|2022-07-14 21:00:00|9840.2|9830.2|9845.6|9835.6|9852.6|9842.6|9828.2|9818.2|1442
1657836000000|2022-07-14 22:00:00|9845.7|9835.7|9837.9|9834.8|9847.4|9838.3|9835.8|9829.1|6863
1657839600000|2022-07-14 23:00:00|9837.8|9834.9|9830.5|9828.1|9839.5|9836.8|9830.2|9827.8|4717
1657843200000|2022-07-15 00:00:00|9830.6|9828.2|9826.4|9824|9835|9832.8|9825|9822.6|6937
1657846800000|2022-07-15 01:00:00|9826.5|9824.1|9816.6|9814.2|9827.1|9824.7|9815.6|9813.2|8783
1657850400000|2022-07-15 02:00:00|9816.7|9814.3|9816.8|9814.4|9819.9|9817.8|9811.5|9809.1|5841
1657854000000|2022-07-15 03:00:00|9816.9|9814.5|9830.4|9828.9|9831.4|9829.6|9816.5|9814.1|4627
1657857600000|2022-07-15 04:00:00|9830.3|9828.8|9827.7|9825.3|9833.4|9831.9|9825.9|9823.5|5037
1657861200000|2022-07-15 05:00:00|9827.9|9825.5|9836.6|9834.2|9839.1|9836.9|9827.4|9825|6372
1657864800000|2022-07-15 06:00:00|9836.1|9833.7|9827.2|9824.8|9842.8|9840.4|9826.3|9823.9|11668
1657868400000|2022-07-15 07:00:00|9827.1|9824.7|9807.8|9805.4|9832.1|9829.7|9803.9|9801.5|12947
1657872000000|2022-07-15 08:00:00|9807.5|9805.1|9804.2|9801.8|9823.4|9821|9802.8|9800.4|10419
1657875600000|2022-07-15 09:00:00|9804.5|9802.1|9798.4|9796|9806.8|9804.4|9791.9|9789.6|8313
1657879200000|2022-07-15 10:00:00|9798.3|9795.9|9796.6|9794.2|9800.6|9798.3|9792.5|9790.3|6858
1657882800000|2022-07-15 11:00:00|9796.5|9794.1|9793|9791.5|9801.8|9800|9790.6|9789.1|6581
1657886400000|2022-07-15 12:00:00|9792.9|9791.4|9775.8|9774.3|9811.1|9808.7|9771.3|9769.8|11103
1657890000000|2022-07-15 13:00:00|9775.7|9774.2|9816.8|9806.8|9821.4|9819.1|9771.5|9769.9|12298
1657893600000|2022-07-15 14:00:00|9813.6|9803.6|9789.4|9787.9|9813.6|9810.9|9783.8|9781.4|14242
1657897200000|2022-07-15 15:00:00|9789.3|9787.8|9778|9775.6|9793.2|9790.8|9772.2|9770.2|8448
1657900800000|2022-07-15 16:00:00|9777.9|9775.5|9779.5|9777.1|9791.1|9789.1|9777.5|9775.1|6541
1657904400000|2022-07-15 17:00:00|9779.3|9776.9|9778.9|9776.5|9780.1|9778.4|9768|9765.6|7345
1657908000000|2022-07-15 18:00:00|9779|9776.6|9781.7|9779.3|9786.5|9784.8|9777.8|9775.8|5368
1657911600000|2022-07-15 19:00:00|9781.1|9779.6|9771.5|9769.1|9782.7|9780.8|9771|9768.9|5628
1657915200000|2022-07-15 20:00:00|9771.4|9769|9768.2|9758.3|9772.1|9769.7|9761.4|9756|3492
1658088000000|2022-07-17 20:00:00|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|9784.1|9773.1|1
1658091600000|2022-07-17 21:00:00|9779.3|9763.3|9775.5|9765.5|9782.6|9772.6|9769|9759|1591
1658095200000|2022-07-17 22:00:00|9777.1|9767.1|9765.7|9762.7|9777.1|9767.6|9764.4|9754.9|4953
1658098800000|2022-07-17 23:00:00|9765.6|9762.8|9756|9753.6|9768.5|9766.1|9755.4|9753.4|5609
1658102400000|2022-07-18 00:00:00|9755.9|9753.5|9752.1|9749.7|9758.7|9757|9748.1|9745.7|5234
1658106000000|2022-07-18 01:00:00|9751.8|9749.4|9741.6|9739.2|9752.1|9750|9738.5|9736.5|6001
1658109600000|2022-07-18 02:00:00|9741.7|9739.3|9749.5|9748|9750.1|9748|9737.9|9735.7|4613
1658113200000|2022-07-18 03:00:00|9749.6|9748.1|9756.6|9754.2|9757.4|9755.6|9744.4|9742.6|4455
1658116800000|2022-07-18 04:00:00|9756.5|9754.1|9761.9|9760.4|9763.7|9761.9|9754.4|9752.4|3592
1658120400000|2022-07-18 05:00:00|9762.1|9760.6|9760.1|9757.7|9763.1|9761.2|9747.5|9745.6|4438
1658124000000|2022-07-18 06:00:00|9759.7|9757.3|9765.3|9762.9|9769.3|9767.4|9754.9|9752.7|7533
1658127600000|2022-07-18 07:00:00|9765.2|9762.8|9750.5|9748.1|9771.3|9768.9|9744.8|9743.1|10772
1658131200000|2022-07-18 08:00:00|9750.6|9748.2|9746.2|9743.8|9754.6|9752.8|9738.3|9736.8|9058
1658134800000|2022-07-18 09:00:00|9745.8|9744.3|9746.4|9744.9|9759.1|9757.2|9743.9|9741.9|8086
1658138400000|2022-07-18 10:00:00|9746.5|9745|9762.8|9761.3|9766.9|9764.5|9733|9731.4|7785
1658142000000|2022-07-18 11:00:00|9762.7|9761.2|9769.2|9767.7|9772.7|9771.2|9760.9|9759.3|7244
1658145600000|2022-07-18 12:00:00|9769.3|9767.8|9777|9774.6|9790.8|9789.2|9765.7|9763.6|9012
1658149200000|2022-07-18 13:00:00|9777.1|9774.7|9755|9752.6|9784.9|9783.1|9745.5|9743.7|10609
1658152800000|2022-07-18 14:00:00|9754.8|9753.3|9738.5|9737|9755.9|9753.5|9731.9|9729.9|10960
1658156400000|2022-07-18 15:00:00|9738.6|9737.1|9764.5|9763|9771|9769.1|9737.5|9735.8|7481
1658160000000|2022-07-18 16:00:00|9764.4|9762.9|9763.9|9762.4|9766.1|9764.2|9752.7|9751|6555
1658163600000|2022-07-18 17:00:00|9764|9762.5|9773.6|9772.1|9774.6|9772.8|9756.8|9755.1|7342
1658167200000|2022-07-18 18:00:00|9773.8|9772.3|9772.5|9771|9776.5|9774.7|9769|9767|6714
1658170800000|2022-07-18 19:00:00|9772.7|9771.2|9774.9|9773.4|9776.8|9774.8|9767.7|9765.9|6979
1658174400000|2022-07-18 20:00:00|9774.7|9773.2|9780.9|9770.9|9780.9|9775.9|9773.8|9767.1|2787
1658178000000|2022-07-18 21:00:00|9780.8|9770.8|9777.7|9767.7|9789.5|9779.5|9771.4|9761.4|2278
1658181600000|2022-07-18 22:00:00|9778.1|9768.1|9779.6|9776.3|9786.6|9777.1|9774.3|9766.2|5471
1658185200000|2022-07-18 23:00:00|9779.5|9776.4|9777.2|9774.8|9781.7|9779.3|9775.7|9773.3|4051
1658188800000|2022-07-19 00:00:00|9777.1|9774.7|9784.2|9781.8|9784.6|9782.5|9774.8|9772.5|4918
1658192400000|2022-07-19 01:00:00|9784.3|9781.9|9786.5|9784.1|9788|9786|9781.7|9779.4|4779
1658196000000|2022-07-19 02:00:00|9785.8|9784.3|9780.3|9777.9|9786.1|9784.3|9775.2|9773.3|4017
1658199600000|2022-07-19 03:00:00|9780.2|9777.8|9779.6|9777.2|9782.4|9780.5|9773.5|9771.1|4199
1658203200000|2022-07-19 04:00:00|9779.7|9777.3|9774.9|9772.5|9779.7|9777.4|9766.4|9764|3901
1658206800000|2022-07-19 05:00:00|9774.8|9772.4|9762.3|9759.9|9775.3|9772.9|9756.6|9754.5|5473
1658210400000|2022-07-19 06:00:00|9762.2|9759.8|9746.9|9745.4|9764.6|9762.7|9743.6|9741.3|7219
1658214000000|2022-07-19 07:00:00|9746.8|9745.3|9704.4|9702.9|9747.6|9745.4|9701.1|9699.1|12272
1658217600000|2022-07-19 08:00:00|9704.5|9703|9701.5|9699.1|9708|9705.7|9695.8|9693.8|10921
1658221200000|2022-07-19 09:00:00|9701.7|9699.3|9694.8|9693.3|9711.9|9709.9|9684.4|9682.3|9814
1658224800000|2022-07-19 10:00:00|9695.3|9692.9|9675.2|9672.8|9695.6|9693.7|9674.4|9672.2|9266
1658228400000|2022-07-19 11:00:00|9675.3|9672.9|9680.2|9678.7|9684.2|9682.4|9673.2|9671.4|8554
1658232000000|2022-07-19 12:00:00|9680.1|9678.6|9680|9677.6|9687.3|9685.8|9674.6|9672.7|8653
1658235600000|2022-07-19 13:00:00|9679.2|9677.7|9672.7|9670.3|9679.7|9677.7|9662.1|9660.2|9743
1658239200000|2022-07-19 14:00:00|9672.9|9670.5|9684.7|9683.2|9695|9692.6|9655.4|9653|12313
1658242800000|2022-07-19 15:00:00|9685.1|9682.7|9684.7|9682.3|9688|9685.8|9675.5|9673.1|7950
1658246400000|2022-07-19 16:00:00|9684.6|9682.2|9684.1|9682.6|9691.4|9689.5|9678.7|9677.1|6425
1658250000000|2022-07-19 17:00:00|9684.6|9682.2|9688.6|9687.1|9689|9687.5|9680.3|9678.5|5824
1658253600000|2022-07-19 18:00:00|9688.7|9687.2|9689.9|9688.4|9695.7|9694.1|9687.1|9685.6|5826
1658257200000|2022-07-19 19:00:00|9689.8|9688.3|9692.4|9690.9|9693.7|9692.2|9686.8|9684.6|6844
1658260800000|2022-07-19 20:00:00|9692.5|9691|9688.5|9678.5|9695.3|9691.2|9687.8|9677.8|2780
1658264400000|2022-07-19 21:00:00|9688|9678|9692.1|9682.1|9698.6|9688.6|9679.1|9669.1|1587
1658268000000|2022-07-19 22:00:00|9692.7|9682.7|9688.9|9686.1|9695.8|9687.4|9685.8|9678.5|4338
1658271600000|2022-07-19 23:00:00|9688.8|9686|9690.6|9688.2|9699.4|9689.7|9687.2|9677.6|9427
1658275200000|2022-07-20 00:00:00|9690.9|9688.5|9683.5|9681.1|9694.2|9690.9|9681|9675|6201
1658278800000|2022-07-20 01:00:00|9683.3|9680.9|9686.3|9684.8|9687.9|9685.9|9678.8|9676.8|4139
1658282400000|2022-07-20 02:00:00|9686.2|9684.7|9684.3|9681.9|9688.7|9686.7|9682.7|9680.6|3588
1658286000000|2022-07-20 03:00:00|9684.2|9681.8|9684.7|9682.3|9686.3|9684.4|9680.2|9678.3|2670
1658289600000|2022-07-20 04:00:00|9684.6|9682.2|9687|9684.6|9688.7|9686.8|9682.8|9680.9|2946
1658293200000|2022-07-20 05:00:00|9687.1|9684.7|9694|9691.6|9696.1|9693.7|9684.4|9682.3|4709
1658296800000|2022-07-20 06:00:00|9693.6|9691.2|9684.2|9681.8|9696.7|9694.9|9678.3|9675.9|6969
1658300400000|2022-07-20 07:00:00|9684.1|9681.7|9699.5|9698|9701.6|9700.1|9677.1|9675.2|9874
1658304000000|2022-07-20 08:00:00|9699.4|9697.9|9697.4|9695|9703.5|9702|9691.3|9689.5|8390
1658307600000|2022-07-20 09:00:00|9697|9695.5|9685.8|9684.3|9698.1|9696.5|9680.6|9678.7|6503
1658311200000|2022-07-20 10:00:00|9686.1|9684.6|9705.2|9702.8|9718.1|9715.7|9685.3|9683.8|8513
1658314800000|2022-07-20 11:00:00|9705.1|9702.7|9700|9698.5|9714.9|9713.4|9699.7|9698|8530
1658318400000|2022-07-20 12:00:00|9700.2|9698.7|9700.3|9698.8|9711.2|9709.4|9699.5|9697.6|8205
1658322000000|2022-07-20 13:00:00|9700.2|9698.7|9700.7|9698.3|9701.6|9699.6|9685.9|9684.4|8707
1658325600000|2022-07-20 14:00:00|9700.8|9698.4|9704.1|9702.6|9713.9|9712.3|9692.7|9690.9|9381
1658329200000|2022-07-20 15:00:00|9704|9702.5|9721.1|9719.6|9730.6|9729|9703.1|9701.6|6772
1658332800000|2022-07-20 16:00:00|9721.2|9719.7|9732|9729.6|9737.3|9735.2|9720.6|9719.1|7207
1658336400000|2022-07-20 17:00:00|9731.7|9730.2|9726.2|9724.7|9737.3|9735.1|9722|9720.1|9387
1658340000000|2022-07-20 18:00:00|9726.3|9724.8|9721.8|9720.3|9728.9|9726.9|9721.6|9720.1|7211
1658343600000|2022-07-20 19:00:00|9721.7|9720.2|9722.9|9721.4|9727|9725.4|9718.5|9716.5|6100
1658347200000|2022-07-20 20:00:00|9722.8|9721.3|9720.9|9710.9|9724.6|9722.1|9714.2|9705.7|3193
1658350800000|2022-07-20 21:00:00|9720.7|9710.7|9718.5|9708.5|9724.8|9714.8|9711.7|9701.7|1885
1658354400000|2022-07-20 22:00:00|9718.4|9708.4|9712.7|9710.3|9721.6|9712.9|9708.6|9702.7|8755
1658358000000|2022-07-20 23:00:00|9712.9|9710.1|9717.4|9715|9720.8|9717.6|9712.7|9707.9|4588
1658361600000|2022-07-21 00:00:00|9717.5|9715.1|9717.6|9715.2|9721.1|9719|9713|9711.2|5935
1658365200000|2022-07-21 01:00:00|9717.7|9715.3|9714|9711.6|9721.3|9719.5|9710.7|9708.6|5965
1658368800000|2022-07-21 02:00:00|9714.1|9711.7|9705.5|9703.1|9716.4|9714.4|9703.1|9701.3|5366
1658372400000|2022-07-21 03:00:00|9705.4|9703|9706.8|9704.4|9709.5|9707.5|9700.6|9698.2|6079
1658376000000|2022-07-21 04:00:00|9706.9|9704.5|9698.5|9696.1|9706.9|9704.8|9696.2|9693.8|4058
1658379600000|2022-07-21 05:00:00|9698.6|9696.2|9701.2|9698.8|9704.9|9702.6|9696|9693.7|5638
1658383200000|2022-07-21 06:00:00|9702|9699.6|9723.6|9721.2|9725.1|9723|9699.9|9697.8|7258
1658386800000|2022-07-21 07:00:00|9723.7|9721.3|9735.4|9733|9737.7|9735.3|9711.5|9709.6|9637
1658390400000|2022-07-21 08:00:00|9735.5|9733.1|9725.1|9723.6|9740.6|9738.6|9724.3|9722.2|9925
1658394000000|2022-07-21 09:00:00|9725|9723.5|9718.8|9717.3|9731.5|9729.8|9717.3|9715.4|8328
1658397600000|2022-07-21 10:00:00|9718.7|9717.2|9727.7|9726.2|9729.7|9727.9|9715.9|9714|5999
1658401200000|2022-07-21 11:00:00|9727.6|9726.1|9730.6|9729.1|9734.7|9732.8|9723|9721.3|7162
1658404800000|2022-07-21 12:00:00|9730.5|9729|9673.2|9670.8|9736.3|9730.5|9671.7|9669.3|15207
1658408400000|2022-07-21 13:00:00|9673.4|9671|9707.9|9705.5|9727.4|9725.3|9669|9666.8|15607
1658412000000|2022-07-21 14:00:00|9708.1|9705.7|9694.9|9693.4|9722.9|9721.4|9692.4|9690.8|12095
1658415600000|2022-07-21 15:00:00|9694.8|9693.3|9694.3|9692.8|9705.5|9704|9686.6|9684.8|8005
1658419200000|2022-07-21 16:00:00|9694.4|9692.9|9697.5|9696|9701.6|9699.9|9693.5|9691.6|7563
1658422800000|2022-07-21 17:00:00|9697.6|9696.1|9695.8|9694.3|9699.9|9698.3|9690.7|9689.2|6703
1658426400000|2022-07-21 18:00:00|9695.7|9694.2|9687|9685.5|9697.6|9696.1|9681.9|9680.4|5577
1658430000000|2022-07-21 19:00:00|9687.1|9685.6|9674.8|9673.3|9690.5|9688.9|9674.5|9672.5|6644
1658433600000|2022-07-21 20:00:00|9675.4|9673|9668.6|9664.8|9678.8|9676.8|9665.3|9662.7|4006
1658437200000|2022-07-21 21:00:00|9668.8|9664.6|9668.6|9664.1|9678.7|9668.7|9666.5|9661.2|2232
1658440800000|2022-07-21 22:00:00|9670.4|9661.9|9667.9|9665.5|9670.9|9668.3|9665.6|9661.9|4771
1658444400000|2022-07-21 23:00:00|9667.8|9665.4|9664.8|9663.3|9668|9665.6|9659.3|9657.1|4832
1658448000000|2022-07-22 00:00:00|9665|9663.5|9673|9670.6|9673.6|9671.3|9660|9657.6|5448
1658451600000|2022-07-22 01:00:00|9673.1|9670.7|9674.6|9672.2|9680.1|9678.1|9669.2|9667.4|5543
1658455200000|2022-07-22 02:00:00|9674.7|9672.3|9682.2|9679.8|9683.2|9680.8|9673.7|9671.3|4852
1658458800000|2022-07-22 03:00:00|9682.1|9679.7|9683.5|9681.1|9687.6|9685.5|9680.2|9678.2|3452
1658462400000|2022-07-22 04:00:00|9683.6|9681.2|9690.8|9688.4|9691.3|9689.1|9681.9|9679.8|3323
1658466000000|2022-07-22 05:00:00|9690.6|9689.1|9686.6|9684.2|9691.2|9689.3|9684.7|9682.6|4966
1658469600000|2022-07-22 06:00:00|9686.7|9684.3|9670.8|9669.3|9691.6|9689.5|9670.3|9668.8|7251
1658473200000|2022-07-22 07:00:00|9670.4|9668.9|9689.8|9687.4|9705|9703.4|9669.9|9667.6|10969
1658476800000|2022-07-22 08:00:00|9689.7|9687.3|9681.2|9678.8|9692.3|9690.4|9676.1|9674.3|9794
1658480400000|2022-07-22 09:00:00|9680.9|9679.4|9664.7|9663.2|9681.7|9679.8|9663|9660.9|9322
1658484000000|2022-07-22 10:00:00|9664.8|9663.3|9655.7|9653.3|9679.9|9678.3|9654.7|9652.8|7565
1658487600000|2022-07-22 11:00:00|9655.6|9653.2|9649.4|9647.9|9665.5|9663.5|9645.2|9643.3|8733
1658491200000|2022-07-22 12:00:00|9649.6|9648.1|9661.5|9660|9662.1|9660.2|9645.3|9643.3|8224
1658494800000|2022-07-22 13:00:00|9661.6|9660.1|9611.1|9608.7|9665.8|9664|9602.4|9600|11383
1658498400000|2022-07-22 14:00:00|9611|9608.6|9607.6|9606.1|9624.6|9622.7|9600.5|9599|12353
1658502000000|2022-07-22 15:00:00|9608.1|9605.7|9613.6|9611.2|9621.2|9619.3|9605.6|9603.7|8619
1658505600000|2022-07-22 16:00:00|9613.7|9611.3|9608.6|9607.1|9620.5|9619|9606.9|9604.9|7757
1658509200000|2022-07-22 17:00:00|9608.3|9606.8|9620.2|9618.7|9621.4|9619.6|9604.3|9602.3|7319
1658512800000|2022-07-22 18:00:00|9620.3|9618.8|9637.8|9636.3|9642|9640|9618.3|9616.4|8918
1658516400000|2022-07-22 19:00:00|9637.7|9636.2|9621.5|9619.1|9641.3|9639.8|9621|9619.1|8206
1658520000000|2022-07-22 20:00:00|9620.8|9619.3|9619.2|9609.2|9625.4|9623|9611.2|9605.2|3550
1658692800000|2022-07-24 20:00:00|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|9623.3|9612.3|1
1658696400000|2022-07-24 21:00:00|9622.8|9612.8|9627.1|9617.1|9635.1|9625.1|9621.1|9611.1|1177
1658700000000|2022-07-24 22:00:00|9626.3|9616.3|9626.3|9622.4|9632.9|9626.9|9617.5|9607.5|5064
1658703600000|2022-07-24 23:00:00|9626.2|9622.5|9634|9631.6|9638.1|9632.9|9625.8|9622.4|5217
1658707200000|2022-07-25 00:00:00|9634.1|9631.7|9644.3|9641.9|9647|9644.6|9634.1|9631.7|5243
1658710800000|2022-07-25 01:00:00|9644.4|9642|9629.4|9627|9644.8|9642.4|9628.4|9626|5096
1658714400000|2022-07-25 02:00:00|9629.3|9626.9|9626.8|9624.4|9631.6|9629.5|9621.9|9619.7|4546
1658718000000|2022-07-25 03:00:00|9626.9|9624.5|9635.2|9632.8|9635.7|9633.5|9626.8|9624.4|3601
1658721600000|2022-07-25 04:00:00|9635.1|9632.7|9631|9628.6|9635.1|9632.7|9624.9|9623.4|3083
1658725200000|2022-07-25 05:00:00|9631.1|9628.7|9637.9|9635.5|9639.8|9637.7|9630|9628|5015
1658728800000|2022-07-25 06:00:00|9638|9635.6|9646.8|9644.4|9651.5|9650|9635.2|9633.3|7426
1658732400000|2022-07-25 07:00:00|9646.3|9644.8|9655|9652.6|9656.3|9654.2|9639.9|9637.5|9187
1658736000000|2022-07-25 08:00:00|9655.1|9652.7|9636.5|9634.1|9662|9659.6|9631.5|9629.6|9493
1658739600000|2022-07-25 09:00:00|9636.1|9634.6|9622.3|9619.9|9638.9|9637|9619|9616.6|8495
1658743200000|2022-07-25 10:00:00|9622.4|9620|9635.2|9633.7|9640.7|9638.9|9621.5|9619.8|6044
1658746800000|2022-07-25 11:00:00|9635.1|9633.6|9640.8|9639.3|9645.1|9643.6|9628|9626.5|6781
1658750400000|2022-07-25 12:00:00|9640.7|9639.2|9639.3|9637.8|9650.8|9649.3|9638.2|9636.3|7070
1658754000000|2022-07-25 13:00:00|9639.2|9637.7|9641.3|9639.8|9644.9|9643.4|9635.4|9633.9|6820
1658757600000|2022-07-25 14:00:00|9641.5|9640|9649.5|9648|9659.3|9657.2|9639.9|9638.2|9842
1658761200000|2022-07-25 15:00:00|9649.3|9647.8|9653.6|9652.1|9656.4|9654.9|9645.9|9644.4|5811
1658764800000|2022-07-25 16:00:00|9653.7|9652.2|9652.8|9651.3|9657.5|9656|9649.5|9648|4466
1658768400000|2022-07-25 17:00:00|9652.7|9651.2|9648.4|9646.9|9654.4|9652.6|9642.7|9640.8|3801
1658772000000|2022-07-25 18:00:00|9648.3|9646.8|9647.8|9646.3|9649.9|9648.4|9642.3|9640.8|3342
1658775600000|2022-07-25 19:00:00|9647.7|9646.2|9643.1|9640.7|9648.8|9646.9|9642.8|9640.4|3471
1658779200000|2022-07-25 20:00:00|9642.9|9640.5|9649.2|9639.2|9650.3|9647|9640.9|9636.3|3013
1658782800000|2022-07-25 21:00:00|9650.1|9640.1|9651.2|9641.2|9655|9645|9638.3|9628.3|2079
1658786400000|2022-07-25 22:00:00|9651.4|9641.4|9644.6|9642.2|9653.2|9645.6|9644.3|9638.5|3083
1658790000000|2022-07-25 23:00:00|9644.7|9642.3|9644.6|9642.2|9650.7|9646.4|9643.9|9640.3|3170
1658793600000|2022-07-26 00:00:00|9644.7|9642.3|9636.5|9635|9645|9642.9|9634.8|9633|5073
1658797200000|2022-07-26 01:00:00|9636.6|9635.1|9631.3|9628.9|9639.2|9637|9623.9|9621.9|4840
1658800800000|2022-07-26 02:00:00|9631.2|9628.8|9633.6|9632.1|9636.8|9634.9|9630.2|9628.3|4339
1658804400000|2022-07-26 03:00:00|9633.5|9632|9641.4|9639|9642.5|9640.6|9631.8|9629.9|2503
1658808000000|2022-07-26 04:00:00|9641.3|9638.9|9644.8|9642.4|9644.9|9642.9|9640|9637.8|2430
1658811600000|2022-07-26 05:00:00|9644.7|9642.3|9650.3|9647.9|9651.5|9649.7|9639|9637.1|4428
1658815200000|2022-07-26 06:00:00|9650.5|9648.1|9655|9653.5|9655.9|9654|9642|9640.1|5209
1658818800000|2022-07-26 07:00:00|9655.1|9653.6|9648.1|9646.6|9656.5|9654.9|9638.4|9636.9|7782
1658822400000|2022-07-26 08:00:00|9648.2|9646.7|9642.2|9640.7|9649.1|9647.3|9632|9630.1|7444
1658826000000|2022-07-26 09:00:00|9642.1|9640.6|9660.2|9658.7|9669|9666.5|9641.7|9640.1|7083
1658829600000|2022-07-26 10:00:00|9660.1|9658.6|9649.2|9646.8|9665.9|9664.1|9635.9|9634|9799
1658833200000|2022-07-26 11:00:00|9648.4|9646.9|9646|9644.5|9656.7|9654.8|9641.7|9639.8|7332
1658836800000|2022-07-26 12:00:00|9646.1|9644.6|9640.1|9638.6|9660|9658.5|9639.5|9637.7|6914
1658840400000|2022-07-26 13:00:00|9640.2|9638.7|9636|9633.6|9648.1|9646.6|9630.2|9628.2|7971
1658844000000|2022-07-26 14:00:00|9636.2|9633.3|9624|9622.5|9641.7|9640|9616.5|9614.9|9022
1658847600000|2022-07-26 15:00:00|9623.9|9622.4|9635.3|9633.8|9640.8|9639.3|9620.2|9618.5|5972
1658851200000|2022-07-26 16:00:00|9635.2|9633.7|9625.7|9624.2|9637.7|9635.4|9625|9623.5|4554
1658854800000|2022-07-26 17:00:00|9625.6|9624.1|9635.8|9634.3|9637.3|9635.8|9621.4|9619.4|4121
1658858400000|2022-07-26 18:00:00|9635.7|9634.2|9631|9629.5|9635.8|9634.3|9628|9626.2|4386
1658862000000|2022-07-26 19:00:00|9630.9|9629.4|9630.2|9628.7|9631.7|9629.8|9626.9|9625.1|4238
1658865600000|2022-07-26 20:00:00|9630.1|9628.6|9633.6|9623.7|9634.5|9631.4|9626.7|9623.6|2865
1658869200000|2022-07-26 21:00:00|9633.5|9623.5|9635.5|9625.5|9640.1|9630.1|9627.3|9618.6|2483
1658872800000|2022-07-26 22:00:00|9636.3|9626.3|9625.4|9621.1|9637|9627.8|9623.3|9619.4|4516
1658876400000|2022-07-26 23:00:00|9625|9621.3|9624.5|9622.1|9625.8|9623|9620.3|9617.9|3002
1658880000000|2022-07-27 00:00:00|9624.6|9622.2|9623.5|9621.1|9627.4|9625.4|9618.1|9615.9|4595
1658883600000|2022-07-27 01:00:00|9623.4|9621.9|9619.9|9617.5|9627.6|9625.2|9617.5|9615.5|5773
1658887200000|2022-07-27 02:00:00|9619.8|9617.4|9623.8|9621.4|9627.6|9625.6|9618.1|9616.2|4842
1658890800000|2022-07-27 03:00:00|9623.9|9621.5|9621.9|9619.5|9623.9|9621.8|9617.6|9615.7|2951
1658894400000|2022-07-27 04:00:00|9621.8|9619.4|9617.6|9616.1|9622.4|9620.3|9616.1|9614.2|3096
1658898000000|2022-07-27 05:00:00|9617.7|9616.2|9617.2|9614.8|9620.5|9618.9|9615.6|9613.9|3167
1658901600000|2022-07-27 06:00:00|9616.7|9615.2|9632|9630.5|9634.2|9632.3|9611.4|9609.9|6249
1658905200000|2022-07-27 07:00:00|9631.9|9630.4|9623.9|9622.4|9639|9637.5|9621.3|9619.4|8494
1658908800000|2022-07-27 08:00:00|9623.8|9622.3|9614|9612.5|9623.9|9622.4|9608.5|9606.6|7377
1658912400000|2022-07-27 09:00:00|9613.9|9612.4|9615.6|9614.1|9616.2|9614.7|9605.4|9603.4|7373
1658916000000|2022-07-27 10:00:00|9615.5|9614|9615.3|9613.8|9616.5|9614.9|9608.9|9607.4|6642
1658919600000|2022-07-27 11:00:00|9615.5|9614|9625.1|9623.6|9626.1|9624.6|9605.6|9604.1|7117
1658923200000|2022-07-27 12:00:00|9625|9623.5|9621.1|9619.6|9628.9|9627.4|9608.9|9605.6|7536
1658926800000|2022-07-27 13:00:00|9620|9618.5|9626.8|9625.3|9629.8|9628.3|9604.2|9602.7|7732
1658930400000|2022-07-27 14:00:00|9626.1|9624.6|9643.6|9642.1|9651.2|9649.7|9619.8|9618.3|8187
1658934000000|2022-07-27 15:00:00|9644.1|9642.6|9653.8|9652.3|9657|9655.5|9640|9638.5|7066
1658937600000|2022-07-27 16:00:00|9653.7|9652.2|9656.7|9655.2|9660.6|9658.6|9644.1|9642.6|5435
1658941200000|2022-07-27 17:00:00|9656.6|9655.1|9645.1|9639.4|9657.3|9655.8|9640.2|9638.4|5793
1658944800000|2022-07-27 18:00:00|9646.5|9640.3|9592.3|9589.9|9659.1|9656.7|9589.6|9587.2|20064
1658948400000|2022-07-27 19:00:00|9591.9|9589.5|9590.6|9589.1|9600.9|9598.5|9585|9582.6|13492
1658952000000|2022-07-27 20:00:00|9590.9|9589.4|9604.3|9594.3|9606.3|9596.3|9588.2|9586.7|4930
1658955600000|2022-07-27 21:00:00|9604.4|9594.4|9599.6|9589.6|9604.9|9594.9|9596.2|9586.2|2487
1658959200000|2022-07-27 22:00:00|9599.5|9589.5|9592.7|9589.4|9604.7|9597.3|9591.9|9587.6|8459
1658962800000|2022-07-27 23:00:00|9592.5|9589.6|9584.8|9583.3|9592.9|9589.9|9583.6|9581.5|4199
1658966400000|2022-07-28 00:00:00|9585.2|9582.8|9594.9|9592.5|9600.2|9597.8|9579.7|9577.8|5436
1658970000000|2022-07-28 01:00:00|9594.5|9592.1|9583.4|9581|9596.7|9595.2|9573.4|9571|8261
1658973600000|2022-07-28 02:00:00|9583.1|9580.7|9580.6|9578.2|9589|9587.1|9579.4|9577.3|6440
1658977200000|2022-07-28 03:00:00|9580.7|9578.3|9587|9584.6|9588.7|9586.3|9576.4|9574.2|4633
1658980800000|2022-07-28 04:00:00|9587.1|9584.7|9591.6|9589.2|9593.4|9591.5|9582.6|9580.5|4509
1658984400000|2022-07-28 05:00:00|9591.5|9589.1|9588|9586.5|9593.9|9592.1|9582.6|9580.9|4661
1658988000000|2022-07-28 06:00:00|9588.1|9586.6|9587.9|9585.5|9598.6|9596.7|9580.2|9578.7|8387
1658991600000|2022-07-28 07:00:00|9587.6|9585.2|9590.5|9589|9606|9604.1|9585.1|9583.6|9162
1658995200000|2022-07-28 08:00:00|9590|9588.5|9575|9573.5|9597.9|9595.8|9574.7|9572.8|8139
1658998800000|2022-07-28 09:00:00|9574.9|9573.4|9598.2|9596.7|9598.3|9596.8|9569.4|9567.5|8549
1659002400000|2022-07-28 10:00:00|9598|9596.5|9614|9612.5|9620.7|9619|9592.1|9590.4|8195
1659006000000|2022-07-28 11:00:00|9614.1|9612.6|9625.1|9622.7|9632.9|9631.4|9613.9|9612.4|7364
1659009600000|2022-07-28 12:00:00|9625.2|9622.8|9574.4|9572.9|9631.9|9630.4|9567.4|9565.2|12743
1659013200000|2022-07-28 13:00:00|9574.7|9573.2|9579.1|9577.6|9591.6|9589.6|9559.7|9557.9|13166
1659016800000|2022-07-28 14:00:00|9578.4|9576.9|9563.8|9562.3|9581|9579.5|9560.6|9559.1|10831
1659020400000|2022-07-28 15:00:00|9564.1|9561.7|9569.2|9567.7|9577.8|9576.3|9558|9556|7616
1659024000000|2022-07-28 16:00:00|9569.1|9567.6|9566.1|9564.6|9581.2|9579.7|9566|9564.2|5108
1659027600000|2022-07-28 17:00:00|9566.2|9564.7|9565.5|9564|9567.5|9565.6|9558.3|9556.4|4849
1659031200000|2022-07-28 18:00:00|9565.6|9564.1|9553.5|9552|9570.8|9569.3|9553.1|9551.6|4875
1659034800000|2022-07-28 19:00:00|9553.6|9552.1|9551.6|9550.1|9554|9552.2|9545.6|9543.2|4003
1659038400000|2022-07-28 20:00:00|9551.7|9550.2|9557.4|9547.4|9557.4|9550.4|9545.7|9543.4|2375
1659042000000|2022-07-28 21:00:00|9554.7|9544.7|9554.3|9546.8|9569.4|9559.4|9551|9541|1920
1659045600000|2022-07-28 22:00:00|9555.8|9545.8|9547.4|9545|9556.2|9552.2|9547.2|9541.4|3932
1659049200000|2022-07-28 23:00:00|9547.3|9544.9|9545.5|9543.1|9552.6|9550.2|9545|9543.1|2772
1659052800000|2022-07-29 00:00:00|9545.4|9543|9542.6|9540.2|9551.1|9548.9|9538|9535.6|4919
1659056400000|2022-07-29 01:00:00|9542.7|9540.3|9544.8|9542.4|9546.9|9545|9540.1|9537.9|5230
1659060000000|2022-07-29 02:00:00|9544.5|9542.1|9542.8|9541.3|9546.8|9544.6|9541|9539|3829
1659063600000|2022-07-29 03:00:00|9542.7|9541.2|9521.3|9518.9|9545.3|9543.6|9515.6|9513.2|7790
1659067200000|2022-07-29 04:00:00|9521.4|9519|9525.6|9524.1|9527.8|9525.5|9515.6|9513.5|5111
1659070800000|2022-07-29 05:00:00|9525.5|9524|9517.2|9514.8|9526|9524.1|9510.3|9508.7|7496
1659074400000|2022-07-29 06:00:00|9517.4|9515|9507.3|9505.8|9518.3|9516.4|9505.7|9503.8|9285
1659078000000|2022-07-29 07:00:00|9507.4|9505.9|9520.9|9518.5|9531.8|9529.7|9502.7|9500.8|9790
1659081600000|2022-07-29 08:00:00|9521|9518.6|9526.8|9524.4|9533.2|9531.3|9515.9|9513.9|8829
1659085200000|2022-07-29 09:00:00|9526.9|9524.5|9533.8|9531.4|9539.5|9537.7|9518.8|9516.9|7910
1659088800000|2022-07-29 10:00:00|9533.9|9531.5|9517.5|9515.1|9539.4|9537|9515.5|9513.5|7507
1659092400000|2022-07-29 11:00:00|9517.4|9515|9544.4|9542.9|9545.3|9543.8|9517.3|9515|7300
1659096000000|2022-07-29 12:00:00|9544.2|9542.7|9570.6|9569.1|9572.2|9570.7|9544|9542.1|11120
1659099600000|2022-07-29 13:00:00|9570.7|9569.2|9579.5|9577.1|9595.3|9593|9570.4|9568.6|10111
1659103200000|2022-07-29 14:00:00|9579.6|9577.2|9524.5|9523|9590.8|9588|9524.5|9522.7|13074
1659106800000|2022-07-29 15:00:00|9524.7|9523.2|9514.1|9512.6|9528.2|9526.2|9510.9|9509|10445
1659110400000|2022-07-29 16:00:00|9514.2|9512.7|9523.7|9521.3|9531.2|9529.5|9508.6|9506.8|7352
1659114000000|2022-07-29 17:00:00|9523.2|9521.7|9526.1|9524.6|9534.7|9532.8|9522.3|9520.4|4834
1659117600000|2022-07-29 18:00:00|9526.2|9524.7|9519.8|9518.3|9531.7|9530|9519.4|9517.9|4193
1659121200000|2022-07-29 19:00:00|9519.6|9518.1|9520|9518.5|9529.6|9527.6|9517.2|9515.3|5146
1659124800000|2022-07-29 20:00:00|9520.1|9517.7|9517.3|9510.4|9522.6|9519.9|9510.4|9507.3|3241
1659297600000|2022-07-31 20:00:00|9529.8|9518.8|9540.4|9524.4|9540.4|9524.4|9529.8|9518.8|2
1659301200000|2022-07-31 21:00:00|9536|9520|9525.5|9515.5|9539.2|9529.2|9519.3|9509.3|1480
1659304800000|2022-07-31 22:00:00|9524.8|9514.8|9526.8|9522.1|9541.6|9531.6|9522.5|9512.5|5032
1659308400000|2022-07-31 23:00:00|9526.7|9522|9530.6|9527.8|9537.5|9530.6|9524.3|9517.4|4568
1659312000000|2022-08-01 00:00:00|9530.5|9527.9|9517.5|9515.1|9531|9528.6|9513.5|9511.1|5060
1659315600000|2022-08-01 01:00:00|9517.4|9515|9508.8|9506.4|9519.8|9517.4|9505.3|9503.3|6509
1659319200000|2022-08-01 02:00:00|9508.7|9506.3|9502.5|9500.1|9509.7|9507.3|9502.1|9499.8|4189
1659322800000|2022-08-01 03:00:00|9502.4|9500|9512.5|9510.1|9513.7|9511.7|9502.3|9499.9|4104
1659326400000|2022-08-01 04:00:00|9512.6|9510.2|9512.6|9510.2|9517.3|9514.9|9507.5|9505.1|3592
1659330000000|2022-08-01 05:00:00|9512.4|9510|9512.5|9510.1|9515.9|9513.8|9508|9505.8|3568
1659333600000|2022-08-01 06:00:00|9512.3|9509.9|9506.3|9503.9|9515.4|9513|9498.5|9496.1|6606
1659337200000|2022-08-01 07:00:00|9505.4|9504.3|9511.1|9508.7|9513.5|9511.8|9501.2|9499|7899
1659340800000|2022-08-01 08:00:00|9511.2|9508.8|9497.5|9495.1|9520.1|9518.3|9495.9|9494|7495
1659344400000|2022-08-01 09:00:00|9497.4|9495|9487.1|9484.7|9500.4|9498.8|9484.6|9482.9|7264
1659348000000|2022-08-01 10:00:00|9487|9484.6|9497|9495.5|9498.4|9496.9|9483.4|9481.7|6065
1659351600000|2022-08-01 11:00:00|9496.9|9495.4|9499.6|9498.1|9503.7|9502.2|9493.1|9491.6|6207
1659355200000|2022-08-01 12:00:00|9499.4|9497.9|9497.2|9495.7|9505.7|9504.1|9488.4|9486.9|7262
1659358800000|2022-08-01 13:00:00|9497.1|9495.6|9502.1|9495.1|9504|9502.5|9483.1|9481.6|9939
1659362400000|2022-08-01 14:00:00|9502.8|9496.4|9496.5|9495|9518.3|9513.2|9488.5|9487|10846
1659366000000|2022-08-01 15:00:00|9496.4|9494.9|9489|9487.5|9500.9|9499.2|9483.2|9481.6|6007
1659369600000|2022-08-01 16:00:00|9489.1|9487.6|9495.6|9494.1|9500.9|9499.4|9486.5|9485|4225
1659373200000|2022-08-01 17:00:00|9495.7|9494.2|9509.6|9508.1|9510.9|9509.4|9495.7|9494.2|3962
1659376800000|2022-08-01 18:00:00|9509.5|9508|9504.6|9503.1|9517.1|9515.6|9504.1|9502.6|3900
1659380400000|2022-08-01 19:00:00|9504.1|9502.6|9502.6|9500.2|9509.5|9507.5|9499.6|9497.5|3797
1659384000000|2022-08-01 20:00:00|9502.8|9500.4|9502.4|9492.4|9503.4|9501.8|9498.8|9490.1|2606
1659387600000|2022-08-01 21:00:00|9502.3|9492.3|9504.1|9494.1|9512.6|9502.6|9501.4|9491.4|2657
1659391200000|2022-08-01 22:00:00|9504.4|9494.4|9501.4|9499|9509.4|9506.2|9499.9|9492.6|4074
1659394800000|2022-08-01 23:00:00|9501.9|9499.5|9502.3|9500.8|9506.9|9505.1|9498.3|9495.9|2848
1659398400000|2022-08-02 00:00:00|9502.2|9500.7|9484.8|9483.3|9505.5|9503.5|9471.9|9469.5|8145
1659402000000|2022-08-02 01:00:00|9484.9|9483.4|9491.3|9488.9|9493.3|9490.9|9480.9|9478.5|7517
1659405600000|2022-08-02 02:00:00|9491.2|9488.8|9493.1|9491.6|9499.3|9496.9|9488.2|9485.8|6104
1659409200000|2022-08-02 03:00:00|9493|9491.5|9501.7|9499.3|9506|9503.6|9492.9|9490.7|5068
1659412800000|2022-08-02 04:00:00|9501.8|9499.4|9498.3|9495.9|9503.1|9500.7|9495.9|9493.5|4687
1659416400000|2022-08-02 05:00:00|9498.4|9496|9506.5|9504.1|9508.1|9505.8|9496.6|9494.2|6152
1659420000000|2022-08-02 06:00:00|9506.2|9503.8|9520.6|9518.2|9520.6|9518.8|9504.9|9503|8013
1659423600000|2022-08-02 07:00:00|9520.8|9518.4|9523.5|9521.1|9534.9|9533|9514.4|9512.9|9446
1659427200000|2022-08-02 08:00:00|9523.4|9521|9516.7|9515.2|9527.3|9525.2|9509.8|9507.4|8466
1659430800000|2022-08-02 09:00:00|9517.2|9515.7|9511.8|9510.3|9520.9|9518.9|9506.1|9504|7297
1659434400000|2022-08-02 10:00:00|9511.5|9510|9529.7|9528.2|9530.5|9529|9511.4|9509.3|6477
1659438000000|2022-08-02 11:00:00|9529.6|9528.1|9525.5|9524|9531.3|9529.8|9517.5|9516|6699
1659441600000|2022-08-02 12:00:00|9525.3|9523.8|9523.8|9522.3|9531.4|9529.9|9520.3|9518.8|8200
1659445200000|2022-08-02 13:00:00|9523.7|9522.2|9544.4|9542|9551.2|9548.5|9521.5|9520|10804
1659448800000|2022-08-02 14:00:00|9544.3|9541.9|9539.3|9537.8|9561|9559|9537|9535|11732
1659452400000|2022-08-02 15:00:00|9539.4|9537.9|9541.5|9540|9550.1|9548.1|9524|9522.2|9165
1659456000000|2022-08-02 16:00:00|9541.6|9540.1|9540.3|9538.8|9545.9|9544.4|9535.5|9534|6458
1659459600000|2022-08-02 17:00:00|9540.5|9539|9560.5|9559|9569.3|9567.4|9539|9537.4|6874
1659463200000|2022-08-02 18:00:00|9560.7|9559.2|9570.5|9569|9572.5|9571|9557.5|9555.7|5743
1659466800000|2022-08-02 19:00:00|9570.4|9568.9|9572.7|9571.2|9574.7|9573.2|9562.8|9561.3|4113
1659470400000|2022-08-02 20:00:00|9572.6|9571.1|9577|9567|9579.1|9574.2|9572.1|9566.8|2881
1659474000000|2022-08-02 21:00:00|9577.2|9567.2|9580.3|9570.3|9582.9|9575|9566.9|9556.9|2271
1659477600000|2022-08-02 22:00:00|9580.4|9570.4|9576.1|9573.7|9583|9575.2|9567.5|9564.4|5840
1659481200000|2022-08-02 23:00:00|9576.2|9573.8|9585.4|9583|9588.2|9585.8|9575.3|9572.9|4787
1659484800000|2022-08-03 00:00:00|9585.5|9583.1|9585.9|9584.4|9591.9|9589.5|9579.5|9577.7|6686
1659488400000|2022-08-03 01:00:00|9585.8|9584.3|9573.6|9572.1|9587.3|9585|9572.9|9570.7|5918
1659492000000|2022-08-03 02:00:00|9573.7|9571.3|9564.3|9561.9|9575.4|9573.4|9562|9559.9|4492
1659495600000|2022-08-03 03:00:00|9564.2|9561.8|9548.2|9545.8|9565.7|9563.7|9546.7|9545.1|4692
1659499200000|2022-08-03 04:00:00|9548.1|9545.7|9550.6|9548.2|9553.3|9551.2|9543.1|9541.2|5008
1659502800000|2022-08-03 05:00:00|9550.5|9548.1|9562.7|9560.3|9563.5|9561.5|9549.2|9547.7|4605
1659506400000|2022-08-03 06:00:00|9562.6|9560.2|9583.1|9581.6|9586|9584.1|9560.8|9559.1|7291
1659510000000|2022-08-03 07:00:00|9582.6|9581.1|9584.2|9581.8|9590.6|9588.7|9570.1|9568.6|9178
1659513600000|2022-08-03 08:00:00|9584|9581.6|9593.7|9591.3|9596.2|9594.7|9573.9|9572.4|7168
1659517200000|2022-08-03 09:00:00|9593|9591.5|9596.5|9595|9599.5|9597.6|9584.9|9583.3|6972
1659520800000|2022-08-03 10:00:00|9596.6|9595.1|9586.5|9584.1|9604.4|9602.4|9583.5|9582|7277
1659524400000|2022-08-03 11:00:00|9586.6|9584.2|9589.3|9587.8|9590.1|9588.6|9571|9569.5|7325
1659528000000|2022-08-03 12:00:00|9589.4|9587.9|9597.2|9595.7|9603.3|9601.8|9586.4|9584.9|7305
1659531600000|2022-08-03 13:00:00|9597.3|9595.8|9611.8|9608.3|9615.3|9613.8|9596.9|9595.4|7724
1659535200000|2022-08-03 14:00:00|9612|9609.5|9644|9642.5|9652.8|9650.9|9612|9609.5|12736
1659538800000|2022-08-03 15:00:00|9643.9|9642.4|9633.8|9632.3|9650|9648.3|9633|9631.1|8451
1659542400000|2022-08-03 16:00:00|9633.7|9632.2|9627.5|9626|9635.8|9634|9615.4|9613.7|6537
1659546000000|2022-08-03 17:00:00|9627.4|9625.9|9617.9|9616.4|9631|9629.5|9616.8|9615.2|4063
1659549600000|2022-08-03 18:00:00|9617.8|9616.3|9624.6|9623.1|9627.4|9625.9|9616.2|9614.7|4537
1659553200000|2022-08-03 19:00:00|9624.5|9623|9608.6|9607.1|9624.5|9623|9605.8|9604|5283
1659556800000|2022-08-03 20:00:00|9608.3|9606.8|9616.1|9606.1|9617.7|9607.7|9602.6|9600.5|3017
1659560400000|2022-08-03 21:00:00|9616.3|9606.3|9610.7|9600.7|9626.2|9616.2|9607.4|9599.1|2168
1659564000000|2022-08-03 22:00:00|9610.8|9600.8|9610.8|9608.4|9618.6|9611.8|9606.4|9599.2|3267
1659567600000|2022-08-03 23:00:00|9610.9|9608.5|9613.9|9611.5|9616.3|9614.1|9610.9|9608.5|2328
1659571200000|2022-08-04 00:00:00|9614|9611.6|9606.4|9604.9|9618.2|9616.7|9605.4|9603.2|5171
1659574800000|2022-08-04 01:00:00|9606.5|9605|9612.6|9610.2|9613.2|9611.2|9602.7|9601.2|5953
1659578400000|2022-08-04 02:00:00|9612.5|9610.1|9611.2|9609.7|9614|9611.7|9608.7|9607|3961
1659582000000|2022-08-04 03:00:00|9611.1|9609.6|9613.4|9611|9615.7|9613.4|9609.4|9607.3|2450
1659585600000|2022-08-04 04:00:00|9613.3|9610.9|9611.4|9609.9|9614.4|9612|9608.5|9606.5|2111
1659589200000|2022-08-04 05:00:00|9611.3|9609.8|9614.3|9611.9|9616.3|9614.2|9607.1|9605.4|3848
1659592800000|2022-08-04 06:00:00|9614.1|9611.7|9616.4|9614.9|9622.6|9620.4|9612.4|9610.3|6919
1659596400000|2022-08-04 07:00:00|9616.5|9615|9614.5|9613|9623.9|9622.4|9610|9607.9|7119
1659600000000|2022-08-04 08:00:00|9614.4|9612.9|9609.9|9608.4|9619.6|9618.1|9607.4|9605.9|6467
1659603600000|2022-08-04 09:00:00|9609.8|9608.3|9598.1|9596.6|9612.8|9610.9|9587.7|9586.2|5319
1659607200000|2022-08-04 10:00:00|9598|9596.5|9595.8|9594.3|9602.2|9600.3|9591.1|9589.2|5726
1659610800000|2022-08-04 11:00:00|9595.9|9594.4|9600.8|9599.3|9611.9|9610.4|9594.2|9592.4|8653
1659614400000|2022-08-04 12:00:00|9600.9|9599.4|9590|9588.5|9603.9|9602.4|9580.9|9579.2|8552
1659618000000|2022-08-04 13:00:00|9590.1|9588.6|9588.9|9587.4|9607.5|9605.8|9587.4|9585|9754
1659621600000|2022-08-04 14:00:00|9588.8|9587.3|9573|9571.5|9593.6|9592.1|9571.4|9569.9|8291
1659625200000|2022-08-04 15:00:00|9573.1|9571.6|9565.3|9562.9|9579.6|9577.7|9564.7|9562.9|7154
1659628800000|2022-08-04 16:00:00|9565.4|9563|9557.2|9555.7|9569.1|9567.1|9552|9550|5959
1659632400000|2022-08-04 17:00:00|9557.3|9555.8|9556.5|9554.1|9560.3|9558.8|9553.1|9551.4|4421
1659636000000|2022-08-04 18:00:00|9556.4|9554.9|9545.5|9544|9557.7|9555.5|9544.7|9543.2|4403
1659639600000|2022-08-04 19:00:00|9545.4|9543.9|9550.4|9548.9|9553.2|9550.8|9544.9|9543.4|4602
1659643200000|2022-08-04 20:00:00|9550.8|9549.3|9557.6|9547.6|9559.4|9553.1|9548.6|9545.8|3512
1659646800000|2022-08-04 21:00:00|9559.8|9549.8|9556.6|9546.6|9564.1|9554.1|9552.1|9542.1|2709
1659650400000|2022-08-04 22:00:00|9556|9546|9551|9547.8|9559|9553.1|9549.4|9539.4|6862
1659654000000|2022-08-04 23:00:00|9551.2|9547.7|9542|9539.6|9551.9|9547.9|9541|9538.6|5164
1659657600000|2022-08-05 00:00:00|9541.9|9539.5|9557|9554.6|9558.3|9556.3|9540.2|9537.8|6958
1659661200000|2022-08-05 01:00:00|9557.1|9554.7|9561.5|9560|9566.1|9564|9553.4|9551|5935
1659664800000|2022-08-05 02:00:00|9561.4|9559.9|9567.3|9564.9|9568.3|9566|9556.8|9554.8|4994
1659668400000|2022-08-05 03:00:00|9567.4|9565|9563.7|9561.3|9567.5|9565.3|9561.8|9559.4|3727
1659672000000|2022-08-05 04:00:00|9563.6|9561.2|9566.4|9564|9567.4|9565.5|9563.5|9560.9|2759
1659675600000|2022-08-05 05:00:00|9566.6|9564.2|9567.2|9564.8|9571.7|9570|9563.6|9561.8|3383
1659679200000|2022-08-05 06:00:00|9567.1|9564.7|9567.9|9565.5|9575.2|9573.7|9564.7|9562.7|5881
1659682800000|2022-08-05 07:00:00|9567.2|9565.7|9562.4|9560.9|9573.2|9571.2|9560.2|9558.7|5771
1659686400000|2022-08-05 08:00:00|9562.5|9561|9557.9|9556.4|9575.1|9573.2|9556.1|9554.2|5946
1659690000000|2022-08-05 09:00:00|9557.7|9556.2|9548.9|9547.4|9558.1|9556.2|9544.5|9542.6|5588
1659693600000|2022-08-05 10:00:00|9549|9547.5|9554.3|9552.8|9558.5|9556.6|9538.8|9536.9|5267
1659697200000|2022-08-05 11:00:00|9554.2|9552.7|9555|9553.5|9560.8|9559|9553.4|9551.6|5329
1659700800000|2022-08-05 12:00:00|9555.1|9553.6|9623|9620.6|9626.3|9624.4|9553.2|9551.7|11667
1659704400000|2022-08-05 13:00:00|9623.2|9620.8|9618.6|9617.1|9645.1|9643.6|9616.7|9615.1|12070
1659708000000|2022-08-05 14:00:00|9618.5|9617|9631.2|9629.7|9633.2|9631.7|9614.7|9613.2|11008
1659711600000|2022-08-05 15:00:00|9631.3|9629.8|9635.8|9634.3|9651.2|9649.1|9629.6|9628.1|7963
1659715200000|2022-08-05 16:00:00|9635.5|9634|9623.5|9621.1|9639.3|9637.5|9618|9616.1|6847
1659718800000|2022-08-05 17:00:00|9623.6|9621.2|9617.5|9615.1|9624.4|9622.4|9612.3|9610.7|6614
1659722400000|2022-08-05 18:00:00|9617.6|9615.2|9621.1|9618.7|9625.2|9623.4|9614.6|9612.3|6107
1659726000000|2022-08-05 19:00:00|9620.7|9619.2|9622.4|9620|9623.4|9621.6|9614.7|9612.6|6118
1659729600000|2022-08-05 20:00:00|9622.5|9620.1|9619.2|9616.8|9623.9|9621.5|9617.4|9612.6|3375
1659902400000|2022-08-07 20:00:00|9623.6|9612.6|9637.9|9621.9|9638.7|9622.7|9623.6|9612.6|63
1659906000000|2022-08-07 21:00:00|9629.6|9616.9|9620.4|9610.4|9648.3|9632.3|9609|9599|1575
1659909600000|2022-08-07 22:00:00|9620.7|9610.7|9628.3|9618.9|9632.1|9624.9|9620.7|9610.7|3871
1659913200000|2022-08-07 23:00:00|9628.2|9619.1|9623.3|9620.9|9628.6|9622.1|9619.8|9615.6|3577
1659916800000|2022-08-08 00:00:00|9623.2|9620.8|9628.5|9626.1|9636.4|9634.3|9621.8|9619.4|4400
1659920400000|2022-08-08 01:00:00|9628.6|9626.2|9620.6|9619.1|9630.6|9628.6|9619.3|9617.2|3565
1659924000000|2022-08-08 02:00:00|9620.5|9619|9615.6|9613.2|9624|9621.8|9614|9612.1|3474
1659927600000|2022-08-08 03:00:00|9615.7|9613.3|9614.8|9612.4|9620|9618|9614.1|9612.1|3154
1659931200000|2022-08-08 04:00:00|9614.7|9612.3|9613|9610.6|9618.5|9616.2|9612|9610|3031
1659934800000|2022-08-08 05:00:00|9613.2|9610.8|9610.2|9608.7|9617.1|9615.1|9609.6|9607.3|4234
1659938400000|2022-08-08 06:00:00|9610.3|9608.8|9608.9|9606.5|9616.5|9614.5|9601.8|9599.4|5537
1659942000000|2022-08-08 07:00:00|9609|9606.6|9573.9|9571.5|9611|9608.8|9570.7|9568.3|6346
1659945600000|2022-08-08 08:00:00|9574|9571.6|9583.6|9581.2|9594.2|9591.8|9573.2|9570.8|5707
1659949200000|2022-08-08 09:00:00|9583.7|9581.3|9587|9585.5|9593.4|9591.3|9583.5|9581.1|5351
1659952800000|2022-08-08 10:00:00|9586.9|9585.4|9575.7|9573.3|9588|9585.8|9573.9|9572|4966
1659956400000|2022-08-08 11:00:00|9575.8|9573.4|9568.4|9566|9580|9577.6|9567.7|9565.3|4988
1659960000000|2022-08-08 12:00:00|9568.2|9565.8|9575.9|9573.5|9583.9|9582.1|9565.4|9563.5|5274
1659963600000|2022-08-08 13:00:00|9575.4|9573.9|9540.8|9538.4|9579.8|9577.6|9539.1|9537|7656
1659967200000|2022-08-08 14:00:00|9541|9538.6|9534.6|9533.1|9542|9539.6|9522.8|9521|7978
1659970800000|2022-08-08 15:00:00|9535.1|9532.7|9547.5|9545.1|9550|9548.1|9526|9524.1|5553
1659974400000|2022-08-08 16:00:00|9547.6|9545.2|9553.3|9551.8|9555.7|9553.8|9541.4|9539.6|4090
1659978000000|2022-08-08 17:00:00|9553.2|9551.7|9550.5|9548.1|9556.1|9554.6|9547.7|9546|3806
1659981600000|2022-08-08 18:00:00|9550|9548.5|9563.4|9561.9|9564.1|9562.6|9546.6|9545.1|4440
1659985200000|2022-08-08 19:00:00|9564.3|9562.8|9561|9558.6|9566.6|9564.4|9559.8|9557.9|3684
1659988800000|2022-08-08 20:00:00|9560.9|9558.5|9557.2|9547.2|9561.4|9558.7|9554.1|9546.7|3532
1659992400000|2022-08-08 21:00:00|9557.1|9547.1|9560.2|9550.2|9566.4|9556.4|9542.3|9532.3|2558
1659996000000|2022-08-08 22:00:00|9559.9|9549.9|9554.9|9552.5|9561.6|9554.1|9554.3|9547|3570
1659999600000|2022-08-08 23:00:00|9554.8|9552.4|9551.6|9549.2|9555.3|9552.8|9550.4|9546.9|2262
1660003200000|2022-08-09 00:00:00|9551.7|9549.3|9555.9|9553.5|9557.6|9555.4|9550.9|9548.9|4318
1660006800000|2022-08-09 01:00:00|9555.7|9553.3|9554.4|9552|9556.9|9554.9|9552.4|9550.3|3585
1660010400000|2022-08-09 02:00:00|9554.3|9551.9|9553.9|9551.5|9556.5|9554.1|9552.8|9550.9|2421
1660014000000|2022-08-09 03:00:00|9554.4|9552|9553.3|9550.9|9554.9|9552.7|9551.3|9549.3|2331
1660017600000|2022-08-09 04:00:00|9553.4|9551|9552.4|9550|9556.3|9554.4|9551.3|9549.3|2494
1660021200000|2022-08-09 05:00:00|9552.5|9550.1|9549.1|9546.7|9554.6|9552.7|9548.2|9546.6|2819
1660024800000|2022-08-09 06:00:00|9549|9546.6|9541.9|9540.4|9549.8|9547.9|9538.4|9536.2|5130
1660028400000|2022-08-09 07:00:00|9541.6|9540.1|9536.4|9534|9550|9547.6|9533.8|9532.3|6661
1660032000000|2022-08-09 08:00:00|9536|9534.5|9519.5|9518|9538.2|9536.7|9519|9517.3|6858
1660035600000|2022-08-09 09:00:00|9519.6|9518.1|9522.8|9521.3|9536.7|9535.2|9517.3|9515.8|6171
1660039200000|2022-08-09 10:00:00|9522.7|9521.2|9534.6|9533.1|9535.5|9533.6|9521.5|9519.6|6067
1660042800000|2022-08-09 11:00:00|9534.5|9533|9546.7|9545.2|9547.7|9545.8|9531.4|9529.9|5817
1660046400000|2022-08-09 12:00:00|9546.5|9545|9519.7|9518.2|9550.9|9549.1|9517.6|9516|6048
1660050000000|2022-08-09 13:00:00|9519.6|9518.1|9518.1|9516.6|9526.8|9525.3|9512|9510.5|6001
1660053600000|2022-08-09 14:00:00|9518.8|9517.3|9525.4|9523.9|9534.4|9532.8|9516.2|9514.7|7228
1660057200000|2022-08-09 15:00:00|9525.5|9524|9526.4|9524.9|9533.1|9531.6|9523.7|9522.1|4805
1660060800000|2022-08-09 16:00:00|9526.3|9524.8|9536.6|9535.1|9537.5|9536|9525.1|9523.6|3620
1660064400000|2022-08-09 17:00:00|9536.7|9535.2|9541.3|9539.8|9547.4|9545.9|9535|9533.5|3055
1660068000000|2022-08-09 18:00:00|9541.4|9539.9|9540.6|9539.1|9546.2|9544.5|9537.1|9535.2|3844
1660071600000|2022-08-09 19:00:00|9540.5|9539|9539.7|9538.2|9544.4|9542.9|9538.3|9536.3|2816
1660075200000|2022-08-09 20:00:00|9539.6|9538.1|9541.8|9531.8|9544.9|9538.8|9536.5|9530.4|3172
1660078800000|2022-08-09 21:00:00|9541.7|9531.7|9543.1|9534.2|9546.5|9537.8|9537.2|9527.2|2201
1660082400000|2022-08-09 22:00:00|9543.8|9533.8|9541.7|9539.3|9543.8|9539.7|9537.2|9529.5|3649
1660086000000|2022-08-09 23:00:00|9541.8|9539.2|9543.7|9541.3|9544|9541.7|9539.9|9537.5|2554
1660089600000|2022-08-10 00:00:00|9543.8|9541.4|9543.5|9542|9546.4|9544.5|9540.2|9538.2|3692
1660093200000|2022-08-10 01:00:00|9543.6|9542.1|9536.8|9534.4|9544|9542.2|9536.3|9534.1|2626
1660096800000|2022-08-10 02:00:00|9536.9|9534.5|9535.5|9533.1|9538.2|9536.2|9533.5|9531.6|2432
1660100400000|2022-08-10 03:00:00|9535.6|9533.2|9537.2|9535.7|9537.9|9536.4|9534.6|9532.7|2185
1660104000000|2022-08-10 04:00:00|9537.1|9535.6|9538.3|9535.9|9538.8|9536.7|9535.7|9534.1|1735
1660107600000|2022-08-10 05:00:00|9538.2|9535.8|9538|9535.6|9542.3|9540.5|9536.4|9534.4|2669
1660111200000|2022-08-10 06:00:00|9537.8|9535.4|9524.5|9523|9539.5|9537.1|9523.7|9522.2|4520
1660114800000|2022-08-10 07:00:00|9524.4|9522.9|9513|9511.5|9526.1|9524.6|9510.2|9508.5|6584
1660118400000|2022-08-10 08:00:00|9512.8|9511.3|9517.7|9516.2|9526|9524.5|9512.1|9510.6|6266
1660122000000|2022-08-10 09:00:00|9517.6|9516.1|9499.6|9498.1|9520|9518.5|9496.3|9494.4|5654
1660125600000|2022-08-10 10:00:00|9499.7|9498.2|9491.4|9489.9|9502.8|9500.9|9487.8|9485.9|5484
1660129200000|2022-08-10 11:00:00|9491.3|9489.8|9480.7|9479.2|9493.3|9491.8|9480.1|9478.3|5792
1660132800000|2022-08-10 12:00:00|9480.3|9478.8|9430.5|9429|9497.3|9489.5|9408.5|9406.1|12999
1660136400000|2022-08-10 13:00:00|9430.4|9428.9|9416.1|9414.6|9438.3|9436.8|9413.7|9411.8|11877
1660140000000|2022-08-10 14:00:00|9416.3|9414.8|9402.4|9400.9|9421.9|9419.7|9397.7|9396.1|10636
1660143600000|2022-08-10 15:00:00|9402.5|9401|9412.6|9411.1|9418.5|9416.5|9394.5|9392.7|7674
1660147200000|2022-08-10 16:00:00|9412.5|9411|9407|9405.5|9422|9420.4|9406.9|9405|5711
1660150800000|2022-08-10 17:00:00|9406.9|9405.4|9411|9409.5|9412.9|9411.2|9401.1|9399.3|4859
1660154400000|2022-08-10 18:00:00|9410.9|9409.4|9422.1|9420.6|9428.1|9426.6|9410|9408.2|6028
1660158000000|2022-08-10 19:00:00|9422.2|9420.7|9428.8|9427.3|9432.4|9430.3|9422.2|9420.7|5403
1660161600000|2022-08-10 20:00:00|9429|9427.5|9430|9420|9432.8|9430|9426.6|9419.9|3612
1660165200000|2022-08-10 21:00:00|9429.9|9419.9|9430.9|9420.9|9436.2|9426.2|9421|9411|3127
1660168800000|2022-08-10 22:00:00|9431|9421|9423.7|9421.3|9431.2|9426.1|9422|9413.6|4751
1660172400000|2022-08-10 23:00:00|9423.6|9421.2|9425.9|9423.5|9427|9425.1|9422.6|9420.2|2981
1660176000000|2022-08-11 00:00:00|9425.8|9423.4|9427.8|9426.3|9430.1|9427.9|9422.2|9420.2|4001
1660179600000|2022-08-11 01:00:00|9428|9426.5|9435.2|9433.7|9438.1|9435.8|9427.8|9425.8|5870
1660183200000|2022-08-11 02:00:00|9435.3|9433.8|9443.5|9441.1|9444|9441.6|9435|9433|5135
1660186800000|2022-08-11 03:00:00|9443.6|9441.2|9440.1|9438.6|9446.5|9444.5|9436.8|9434.8|4207
1660190400000|2022-08-11 04:00:00|9440.6|9438.2|9442.6|9440.2|9443.7|9441.6|9434.2|9432.2|3763
1660194000000|2022-08-11 05:00:00|9442.5|9440.1|9440.3|9437.9|9447.2|9445.3|9436.4|9434.9|3809
1660197600000|2022-08-11 06:00:00|9439.7|9438.2|9412.8|9411.3|9440.5|9438.5|9410.4|9408.6|6595
1660201200000|2022-08-11 07:00:00|9413.2|9410.8|9403.8|9402.3|9416.9|9414.9|9400.9|9399|8077
1660204800000|2022-08-11 08:00:00|9404|9402.5|9392.2|9390.7|9411.2|9409.7|9392.2|9390.3|6313
1660208400000|2022-08-11 09:00:00|9392.3|9390.8|9408.3|9406.8|9413.8|9412|9392|9389.9|6138
1660212000000|2022-08-11 10:00:00|9408.4|9406.9|9414.5|9413|9418.9|9417.1|9401|9399.5|5727
1660215600000|2022-08-11 11:00:00|9414.4|9412.9|9403.4|9401.9|9416.4|9414.3|9402.3|9400.8|5933
1660219200000|2022-08-11 12:00:00|9403.5|9402|9385.2|9383.7|9406|9404.5|9383|9380.9|8872
1660222800000|2022-08-11 13:00:00|9385.1|9383.6|9375.2|9373.7|9389.8|9388.3|9371.5|9370|9090
1660226400000|2022-08-11 14:00:00|9375.4|9373.9|9394.2|9392.7|9403.5|9402|9373.6|9372.1|9513
1660230000000|2022-08-11 15:00:00|9394.3|9392.8|9393.4|9391.9|9409|9407.5|9392.4|9390.8|7036
1660233600000|2022-08-11 16:00:00|9393.5|9392|9396.1|9394.6|9399.5|9398|9390.5|9389|5103
1660237200000|2022-08-11 17:00:00|9396|9394.5|9411.3|9409.8|9413.6|9412.1|9394.8|9393.3|5277
1660240800000|2022-08-11 18:00:00|9411.7|9410.2|9419.4|9417.9|9424.9|9423.1|9411|9409.5|4961
1660244400000|2022-08-11 19:00:00|9419.5|9418|9420.4|9418.9|9421.7|9420.2|9415.3|9413.8|3546
1660248000000|2022-08-11 20:00:00|9420.7|9419.2|9416.2|9406.2|9423.7|9422.2|9412.2|9404.1|3160
1660251600000|2022-08-11 21:00:00|9416.1|9406.1|9417.3|9407.3|9426.4|9416.4|9412.3|9402.3|2149
1660255200000|2022-08-11 22:00:00|9418.8|9408.8|9413.6|9411.2|9420.7|9412.2|9408.9|9405.2|4984
1660258800000|2022-08-11 23:00:00|9413.5|9411.1|9416.8|9414.4|9419.1|9416.8|9413.4|9410.4|2611
1660262400000|2022-08-12 00:00:00|9416.9|9414.5|9418.8|9417.3|9426.8|9425.3|9409.8|9407.7|6162
1660266000000|2022-08-12 01:00:00|9418.7|9417.2|9423.2|9420.8|9424.3|9422.5|9416.3|9414.5|5055
1660269600000|2022-08-12 02:00:00|9423.1|9420.7|9422.7|9420.3|9426.3|9424.1|9421.2|9419.3|4186
1660273200000|2022-08-12 03:00:00|9422.3|9420.8|9417.6|9415.2|9423.8|9421.7|9416|9414.1|2865
1660276800000|2022-08-12 04:00:00|9417.5|9415.1|9417.9|9415.5|9419.8|9417.9|9412|9409.9|2827
1660280400000|2022-08-12 05:00:00|9417.8|9415.4|9416.6|9414.2|9421.6|9419.5|9411.2|9408.8|3560
1660284000000|2022-08-12 06:00:00|9416.8|9414.4|9421.6|9420.1|9424.6|9422.7|9412|9409.6|6051
1660287600000|2022-08-12 07:00:00|9421.4|9419.9|9421.4|9419.9|9427.6|9426.1|9413.8|9412.3|6421
1660291200000|2022-08-12 08:00:00|9421.5|9420|9409|9407.5|9424.5|9422.7|9408.7|9407.2|5421
1660294800000|2022-08-12 09:00:00|9409.1|9407.6|9423.9|9422.4|9426.1|9424.2|9409.1|9407.6|5608
1660298400000|2022-08-12 10:00:00|9423.8|9422.3|9428.7|9426.3|9434.7|9432.3|9422.9|9421.3|5908
1660302000000|2022-08-12 11:00:00|9428.6|9426.2|9426.1|9424.6|9434.7|9433.2|9422.2|9420.7|5541
1660305600000|2022-08-12 12:00:00|9426|9424.5|9417.5|9416|9428.4|9426.9|9411.6|9410.1|6665
1660309200000|2022-08-12 13:00:00|9417.4|9415.9|9412.4|9408|9425.3|9423.6|9409.6|9408|7819
1660312800000|2022-08-12 14:00:00|9412.6|9409.1|9443.6|9442.1|9452|9449.8|9412.6|9409.1|12116
1660316400000|2022-08-12 15:00:00|9443.7|9442.2|9431.9|9430.4|9444.2|9442.4|9427|9425.5|6442
1660320000000|2022-08-12 16:00:00|9432|9430.5|9420.5|9418.1|9432|9430.5|9419.6|9417.9|4579
1660323600000|2022-08-12 17:00:00|9419.8|9418.3|9422.4|9420.9|9423.3|9421.4|9414.1|9412.5|3548
1660327200000|2022-08-12 18:00:00|9422|9420.5|9416.8|9415.3|9426.4|9424.9|9415.9|9414|2883
1660330800000|2022-08-12 19:00:00|9418.2|9416.7|9419|9417.5|9423|9421.1|9417.1|9415.4|3048
1660334400000|2022-08-12 20:00:00|9419.4|9417|9414.9|9412.5|9422.3|9419.9|9412|9406.9|3059
1660507200000|2022-08-14 20:00:00|9416.8|9400.8|9421.5|9405.5|9432.4|9416.4|9415.8|9400.6|37
1660510800000|2022-08-14 21:00:00|9416.8|9400.8|9423.3|9413.3|9426.6|9416.6|9413.8|9400.8|1406
1660514400000|2022-08-14 22:00:00|9420.9|9410.9|9419.3|9415.4|9424.6|9417|9409.6|9399.6|3969
1660518000000|2022-08-14 23:00:00|9419.4|9415|9420.4|9418|9422.7|9419.2|9415.9|9410.9|3583
1660521600000|2022-08-15 00:00:00|9420.3|9417.9|9412.7|9410.3|9423.2|9420.8|9410.3|9408.1|4130
1660525200000|2022-08-15 01:00:00|9412.8|9410.4|9421.9|9419.5|9423|9420.8|9411.5|9409.3|3769
1660528800000|2022-08-15 02:00:00|9422|9419.6|9424.8|9422.4|9427.8|9425.8|9421.9|9419.5|4021
1660532400000|2022-08-15 03:00:00|9424.7|9422.3|9422|9419.6|9426.2|9424.3|9420|9418|2486
1660536000000|2022-08-15 04:00:00|9421.9|9419.5|9424.8|9423.3|9425.2|9423.4|9418.5|9416.5|3241
1660539600000|2022-08-15 05:00:00|9424.7|9423.2|9425.2|9422.8|9427.8|9426|9422|9420.2|3217
1660543200000|2022-08-15 06:00:00|9425|9422.6|9430.3|9428.8|9431.7|9429.7|9420.4|9418.5|4956
1660546800000|2022-08-15 07:00:00|9429.7|9428.2|9439.7|9437.3|9441.4|9439.8|9426.7|9425.2|6671
1660550400000|2022-08-15 08:00:00|9439.5|9438|9458|9456.5|9462.7|9461|9435.4|9433.8|6015
1660554000000|2022-08-15 09:00:00|9458.1|9456.6|9452.3|9450.8|9468.2|9466.7|9451.4|9449.8|6716
1660557600000|2022-08-15 10:00:00|9452.2|9450.7|9454.1|9452.6|9466.1|9464.6|9447.7|9446.2|6409
1660561200000|2022-08-15 11:00:00|9454|9452.5|9446|9444.5|9458.5|9457|9444.8|9443.3|5399
1660564800000|2022-08-15 12:00:00|9446.1|9444.6|9439.5|9438|9451.9|9450.4|9421.7|9420.2|8427
1660568400000|2022-08-15 13:00:00|9439.4|9437.9|9439.7|9438.2|9445.5|9444|9419.8|9418.2|7349
1660572000000|2022-08-15 14:00:00|9439.8|9438.3|9439.9|9438.4|9449|9447.4|9436.7|9434.8|6138
1660575600000|2022-08-15 15:00:00|9440|9438.5|9450.2|9448.7|9452.5|9451|9437|9435.5|4601
1660579200000|2022-08-15 16:00:00|9450.3|9448.8|9453.2|9451.7|9457.9|9456.3|9449.2|9447.7|3709
1660582800000|2022-08-15 17:00:00|9453.1|9451.6|9464.4|9462.9|9465.1|9463.5|9452.8|9451.3|3283
1660586400000|2022-08-15 18:00:00|9464.5|9463|9470.6|9469.1|9472.2|9470.6|9464.1|9462.6|3092
1660590000000|2022-08-15 19:00:00|9470.5|9469|9465.6|9464.1|9470.8|9469|9463.4|9461.9|3039
1660593600000|2022-08-15 20:00:00|9465.5|9464|9461.8|9451.8|9469.7|9467.6|9460.9|9450.9|4380
1660597200000|2022-08-15 21:00:00|9461.4|9451.4|9466.6|9456.6|9472|9462|9457.2|9447.2|4069
1660600800000|2022-08-15 22:00:00|9465.5|9455.5|9463.4|9461|9470.4|9464.2|9461.3|9454.5|5730
1660604400000|2022-08-15 23:00:00|9463.5|9461.1|9461.6|9459.2|9466.2|9461.5|9458.2|9455.5|3537
1660608000000|2022-08-16 00:00:00|9461.5|9459.1|9465.7|9463.3|9466.9|9464.7|9459.8|9457.8|3938
1660611600000|2022-08-16 01:00:00|9465.8|9463.4|9463.6|9462.1|9470.9|9468.8|9462.5|9460.4|4955
1660615200000|2022-08-16 02:00:00|9463.7|9462.2|9457.5|9456|9464|9462.2|9456.3|9454.4|4134
1660618800000|2022-08-16 03:00:00|9457.4|9455.9|9462.3|9460.8|9463|9461|9455.1|9453.4|3530
1660622400000|2022-08-16 04:00:00|9462.2|9460.7|9467|9464.6|9467.4|9465|9462.1|9460.3|2240
1660626000000|2022-08-16 05:00:00|9467.1|9464.7|9464.1|9461.7|9470|9467.9|9463|9461.1|3497
1660629600000|2022-08-16 06:00:00|9464.2|9461.8|9469.8|9468.3|9470.2|9468.3|9456.4|9454|6391
1660633200000|2022-08-16 07:00:00|9469.7|9468.2|9466.5|9464.1|9486.3|9483.9|9463.1|9460.8|8644
1660636800000|2022-08-16 08:00:00|9466.6|9464.2|9487.9|9485.5|9493.6|9491.6|9466.3|9463.9|8841
1660640400000|2022-08-16 09:00:00|9487.7|9485.3|9501.3|9499.8|9508.7|9506.9|9485.7|9483.8|8680
1660644000000|2022-08-16 10:00:00|9501.7|9499.3|9506.1|9504.6|9510.8|9509.1|9498.4|9496.7|6645
1660647600000|2022-08-16 11:00:00|9506.3|9504.8|9502.6|9501.1|9511.1|9509.6|9500|9498.5|6577
1660651200000|2022-08-16 12:00:00|9502.5|9501|9504.1|9502.6|9515.4|9513.5|9494.9|9492.7|7321
1660654800000|2022-08-16 13:00:00|9504|9502.5|9492.9|9491.4|9504.8|9503.3|9491.5|9490|7633
1660658400000|2022-08-16 14:00:00|9493|9491.5|9506.5|9505|9510.9|9509.4|9483.4|9481.9|8169
1660662000000|2022-08-16 15:00:00|9506.6|9505.1|9508.1|9506.6|9514|9512.5|9499.3|9497.8|5413
1660665600000|2022-08-16 16:00:00|9508|9506.5|9506.7|9505.2|9513.3|9511.8|9506.1|9504.6|3700
1660669200000|2022-08-16 17:00:00|9506.8|9505.3|9501.3|9499.8|9507.3|9505.3|9499.4|9497.9|2827
1660672800000|2022-08-16 18:00:00|9501.4|9499.9|9501.3|9499.8|9508.2|9506.5|9497.9|9496.4|4360
1660676400000|2022-08-16 19:00:00|9501.4|9499.9|9493.4|9491.9|9502.6|9501.1|9493.3|9491.4|3995
1660680000000|2022-08-16 20:00:00|9493.5|9492|9500.7|9490.7|9503.5|9497.9|9492|9485.9|2828
1660683600000|2022-08-16 21:00:00|9501|9491|9503.9|9493.9|9507.9|9497.9|9494.5|9485.8|3226
1660687200000|2022-08-16 22:00:00|9504.3|9494.3|9498.2|9495.8|9504.3|9496.7|9495.5|9489.5|5403
1660690800000|2022-08-16 23:00:00|9498|9495.6|9498.5|9496.1|9498.8|9496.3|9495.5|9493.4|3551
1660694400000|2022-08-17 00:00:00|9498.6|9496.2|9493.4|9491|9502.6|9500.6|9492.7|9490.7|4331
1660698000000|2022-08-17 01:00:00|9493.5|9491.1|9490.3|9487.9|9495.7|9493.3|9488.6|9486.7|5516
1660701600000|2022-08-17 02:00:00|9490.4|9488|9492.1|9489.7|9492.9|9491.3|9483.8|9481.8|4226
1660705200000|2022-08-17 03:00:00|9492|9489.6|9496.3|9494.8|9498.4|9496.3|9489.4|9487.4|2712
1660708800000|2022-08-17 04:00:00|9496.2|9494.7|9491.9|9489.5|9498.8|9496.9|9489.4|9487.6|2666
1660712400000|2022-08-17 05:00:00|9492|9489.6|9494.1|9491.7|9497.7|9495.5|9489.3|9487.5|4066
1660716000000|2022-08-17 06:00:00|9494.2|9491.8|9506.3|9503.9|9519.9|9517.5|9492.3|9489.9|8075
1660719600000|2022-08-17 07:00:00|9506.2|9503.8|9514.7|9512.3|9520.2|9517.8|9505.5|9503.1|11223
1660723200000|2022-08-17 08:00:00|9514.8|9512.4|9510.8|9508.4|9523.7|9521.3|9495.6|9493.2|11883
1660726800000|2022-08-17 09:00:00|9510.9|9508.5|9508.9|9506.5|9512.9|9510.5|9501.2|9498.8|7850
1660730400000|2022-08-17 10:00:00|9508.7|9506.3|9518.3|9515.9|9522.4|9520|9508.1|9505.7|8916
1660734000000|2022-08-17 11:00:00|9518.2|9515.8|9521|9518.6|9535.9|9533.5|9514.2|9511.8|9360
1660737600000|2022-08-17 12:00:00|9520.9|9518.5|9523.5|9521.1|9540.5|9538.1|9519|9516.6|12215
1660741200000|2022-08-17 13:00:00|9523.7|9521.3|9535.6|9533.2|9544.8|9542.9|9518.9|9517|9282
1660744800000|2022-08-17 14:00:00|9535.2|9533.7|9532|9530.5|9538.1|9535.7|9512.6|9510.6|8431
1660748400000|2022-08-17 15:00:00|9532.2|9530.7|9540.1|9538.6|9544.5|9543|9529.1|9527.2|5886
1660752000000|2022-08-17 16:00:00|9540|9538.5|9533.7|9532.2|9542.2|9540.3|9529.9|9527.8|4573
1660755600000|2022-08-17 17:00:00|9533.6|9532.1|9529.3|9526.5|9537.5|9535.8|9526.8|9524.4|4038
1660759200000|2022-08-17 18:00:00|9529.6|9526.2|9515.8|9514.3|9529.6|9526.4|9498.8|9497|10536
1660762800000|2022-08-17 19:00:00|9515.9|9514.4|9516.4|9514|9521.7|9519.3|9511.5|9509.5|4618
1660766400000|2022-08-17 20:00:00|9515.9|9514.4|9522.5|9513.9|9523|9520|9515.2|9513.3|2474
1660770000000|2022-08-17 21:00:00|9523|9513.5|9522.7|9512.7|9528.6|9518.6|9518.1|9508.2|2267
1660773600000|2022-08-17 22:00:00|9522.9|9512.9|9517.5|9515.1|9528.8|9518.8|9516.3|9509|5764
1660777200000|2022-08-17 23:00:00|9517.7|9515.3|9515|9512.6|9519.4|9517|9514.6|9512.2|3467
1660780800000|2022-08-18 00:00:00|9514.9|9512.5|9503.3|9500.9|9517|9514.6|9499.1|9496.8|4280
1660784400000|2022-08-18 01:00:00|9503.2|9500.8|9505.7|9503.3|9510|9507.6|9502.2|9499.8|5498
1660788000000|2022-08-18 02:00:00|9505.5|9503.1|9510.7|9508.3|9512.9|9510.6|9505.5|9503.1|3761
1660791600000|2022-08-18 03:00:00|9510.5|9508.1|9520.3|9517.9|9522.1|9519.9|9510|9507.6|3328
1660795200000|2022-08-18 04:00:00|9520.4|9518|9521.1|9518.7|9523.9|9521.7|9518.4|9516|3463
1660798800000|2022-08-18 05:00:00|9521|9518.6|9525.7|9523.3|9527.5|9525.1|9514|9511.6|4525
1660802400000|2022-08-18 06:00:00|9525.8|9523.4|9541.7|9539.3|9542.4|9540|9524.5|9522.1|6719
1660806000000|2022-08-18 07:00:00|9541.6|9539.2|9537.2|9534.8|9542.5|9540.6|9527.3|9525.1|7802
1660809600000|2022-08-18 08:00:00|9536.7|9535.2|9536.5|9534.1|9541.1|9539|9524.9|9522.5|7552
1660813200000|2022-08-18 09:00:00|9536.7|9534.3|9533.1|9530.7|9546.1|9543.9|9532.1|9529.7|6891
1660816800000|2022-08-18 10:00:00|9533.2|9530.8|9532.4|9530.9|9537|9535|9519.7|9518|5995
1660820400000|2022-08-18 11:00:00|9532.5|9531|9521.2|9519.7|9533.4|9531.3|9516.3|9514.4|7330
1660824000000|2022-08-18 12:00:00|9521.1|9519.6|9513.1|9511.6|9522.8|9520.5|9502.3|9500.5|9123
1660827600000|2022-08-18 13:00:00|9513.2|9511.7|9536.2|9533.8|9543.7|9541.8|9506.5|9504.8|9776
1660831200000|2022-08-18 14:00:00|9536|9533.6|9544.8|9543.3|9549.9|9548.1|9536|9533.6|8255
1660834800000|2022-08-18 15:00:00|9544.7|9543.2|9547.9|9546.4|9548.5|9547|9529.2|9527.1|5666
1660838400000|2022-08-18 16:00:00|9548|9546.5|9567.4|9565|9568.8|9566.8|9544.3|9542.7|4929
1660842000000|2022-08-18 17:00:00|9567.6|9565.2|9571.2|9568.8|9572.9|9570.6|9563.5|9561.6|6002
1660845600000|2022-08-18 18:00:00|9570.7|9569.2|9565.4|9563.9|9571.9|9570.1|9563.4|9561.5|3039
1660849200000|2022-08-18 19:00:00|9565.5|9564|9562.3|9559.9|9565.5|9564|9556.6|9554.6|2670
1660852800000|2022-08-18 20:00:00|9562.1|9559.7|9570.8|9560.8|9574.1|9569.1|9561.9|9559.7|2528
1660856400000|2022-08-18 21:00:00|9570.3|9560.3|9571|9561|9573.9|9563.9|9565.2|9555.2|2948
1660860000000|2022-08-18 22:00:00|9570.9|9560.9|9569.3|9566.9|9575|9567.3|9566.6|9560|4908
1660863600000|2022-08-18 23:00:00|9569.4|9566.8|9568.7|9566.3|9570.4|9567.8|9565.9|9563.5|1966
1660867200000|2022-08-19 00:00:00|9568.6|9566.2|9578.4|9576|9583.4|9581|9568.3|9565.9|5729
1660870800000|2022-08-19 01:00:00|9578.5|9576.1|9580.8|9578.4|9587.2|9584.8|9575|9572.6|4344
1660874400000|2022-08-19 02:00:00|9580.9|9578.5|9576.6|9574.2|9581.4|9579|9572.2|9569.8|3593
1660878000000|2022-08-19 03:00:00|9576.7|9574.3|9589.4|9587|9590.7|9588.7|9576.4|9574|3085
1660881600000|2022-08-19 04:00:00|9589.5|9587.1|9590.6|9588.2|9594.2|9591.8|9587|9584.6|3672
1660885200000|2022-08-19 05:00:00|9590.7|9588.3|9586.6|9584.2|9592.6|9590.5|9584.7|9582.3|3113
1660888800000|2022-08-19 06:00:00|9586.7|9584.3|9584.1|9582.6|9593.4|9591.4|9568.4|9566|7046
1660892400000|2022-08-19 07:00:00|9584.4|9582.9|9568.3|9565.9|9590.7|9588.3|9567.8|9565.8|7832
1660896000000|2022-08-19 08:00:00|9568.4|9566|9572.9|9570.5|9584.9|9582.7|9567.7|9565.8|7652
1660899600000|2022-08-19 09:00:00|9572.4|9570.9|9559.3|9556.9|9576.3|9573.9|9554.1|9552.2|5732
1660903200000|2022-08-19 10:00:00|9559.1|9557.6|9568.5|9566.1|9571.4|9569|9559.1|9557.5|5827
1660906800000|2022-08-19 11:00:00|9568.4|9566|9569.2|9566.8|9576|9574.1|9561.7|9559.3|6107
1660910400000|2022-08-19 12:00:00|9569.3|9566.9|9562.6|9561.1|9574.9|9572.7|9560.6|9558.3|7663
1660914000000|2022-08-19 13:00:00|9562.8|9561.3|9582.1|9579.7|9583.9|9581.6|9559.8|9558.3|7803
1660917600000|2022-08-19 14:00:00|9582.2|9579.8|9591.9|9590.4|9596.8|9594.9|9580.2|9578.7|7509
1660921200000|2022-08-19 15:00:00|9592.5|9590.1|9592.4|9590|9598.7|9596.9|9586.1|9584.1|5845
1660924800000|2022-08-19 16:00:00|9592.1|9589.7|9594.7|9592.3|9599.6|9597.3|9587.3|9585.4|4058
1660928400000|2022-08-19 17:00:00|9594.1|9592.6|9584.9|9583.4|9594.9|9592.9|9583.1|9581.2|4050
1660932000000|2022-08-19 18:00:00|9585|9583.5|9593.6|9591.2|9594.8|9592.9|9584.2|9582.3|3516
1660935600000|2022-08-19 19:00:00|9593.7|9591.3|9587.1|9584.7|9594|9591.8|9586.7|9584.3|2913
1660939200000|2022-08-19 20:00:00|9587|9584.6|9591|9588.6|9597.6|9592.4|9585.7|9579|2590
1661112000000|2022-08-21 20:00:00|9584|9580.6|9588.5|9572.5|9589.2|9580.6|9583.9|9569.4|37
1661115600000|2022-08-21 21:00:00|9585.8|9569.8|9589.9|9579.9|9593.2|9584.4|9583.4|9569.8|801
1661119200000|2022-08-21 22:00:00|9590.4|9580.4|9589.5|9587|9595.2|9587.9|9586.7|9580.4|5287
1661122800000|2022-08-21 23:00:00|9589.7|9587.1|9589.6|9587.2|9592|9589.6|9586.2|9583.8|3951
1661126400000|2022-08-22 00:00:00|9589.5|9587.1|9599.2|9596.8|9599.8|9597.9|9587.5|9585.3|4896
1661130000000|2022-08-22 01:00:00|9599.3|9596.9|9595.5|9593.1|9599.8|9597.8|9592.1|9590|4123
1661133600000|2022-08-22 02:00:00|9595.4|9593|9587.3|9584.9|9599.1|9597.1|9587.1|9584.7|3920
1661137200000|2022-08-22 03:00:00|9587.2|9584.8|9589.4|9587|9592.5|9590.1|9585.4|9583.2|3252
1661140800000|2022-08-22 04:00:00|9589.5|9587.1|9591.2|9588.8|9593.6|9591.2|9587.5|9585.1|2778
1661144400000|2022-08-22 05:00:00|9591.3|9588.9|9596.4|9594|9596.7|9594.3|9588.1|9585.9|4320
1661148000000|2022-08-22 06:00:00|9596.6|9594.2|9601.1|9598.7|9605.2|9602.8|9594|9591.9|6879
1661151600000|2022-08-22 07:00:00|9601|9598.6|9598.4|9596|9603.2|9600.8|9586|9583.9|7840
1661155200000|2022-08-22 08:00:00|9598.3|9595.9|9592.9|9590.5|9606.6|9604.8|9581|9579|8605
1661158800000|2022-08-22 09:00:00|9592.7|9590.3|9587.6|9585.2|9603.3|9601.3|9587|9585.1|7684
1661162400000|2022-08-22 10:00:00|9587.8|9585.4|9589.7|9587.3|9595.3|9592.9|9584.4|9582|6868
1661166000000|2022-08-22 11:00:00|9589.8|9587.4|9576.5|9575|9590.5|9588.5|9574.7|9572.9|5841
1661169600000|2022-08-22 12:00:00|9576.7|9575.2|9584|9582.5|9589.7|9588|9576|9574.1|6665
1661173200000|2022-08-22 13:00:00|9583.9|9582.4|9604.8|9603.3|9604.9|9603.4|9583.4|9581.6|6998
1661176800000|2022-08-22 14:00:00|9604.9|9603.4|9634.6|9633.1|9636.2|9634.1|9598.7|9596.8|9196
1661180400000|2022-08-22 15:00:00|9635.1|9632.7|9654.7|9653.2|9660.2|9658.2|9629.6|9627.7|7451
1661184000000|2022-08-22 16:00:00|9655.1|9652.7|9644.4|9642.9|9656.8|9654.4|9635.4|9633.7|4950
1661187600000|2022-08-22 17:00:00|9644.8|9642.4|9649.1|9647.6|9650.2|9648.2|9641.6|9639.8|3924
1661191200000|2022-08-22 18:00:00|9649|9647.5|9649.7|9648.2|9651.7|9649.8|9644.2|9642.7|3051
1661194800000|2022-08-22 19:00:00|9649.9|9648.4|9642.3|9639.9|9650.2|9648.7|9641.7|9639.9|3444
1661198400000|2022-08-22 20:00:00|9642.2|9639.8|9647.9|9637.9|9649.6|9646|9641.8|9636|2609
1661202000000|2022-08-22 21:00:00|9647.8|9637.8|9641.4|9631.4|9651.7|9641.7|9639.6|9629.6|2294
1661205600000|2022-08-22 22:00:00|9642.4|9632.4|9641.6|9638.7|9651.2|9641.2|9640.2|9631|5033
1661209200000|2022-08-22 23:00:00|9641.4|9639|9646.2|9643.8|9647.5|9645.1|9640.8|9637.7|2993
1661212800000|2022-08-23 00:00:00|9646.1|9643.7|9642.4|9640|9655.8|9653.9|9636.9|9635|6600
1661216400000|2022-08-23 01:00:00|9642.3|9639.9|9638.3|9635.9|9643.4|9641|9636.6|9634.5|4613
1661220000000|2022-08-23 02:00:00|9638.4|9636|9637.4|9635|9643.4|9641.3|9636.2|9634.2|3960
1661223600000|2022-08-23 03:00:00|9637.5|9635.1|9640.2|9637.8|9641.2|9639.2|9636.6|9634.2|4144
1661227200000|2022-08-23 04:00:00|9640.3|9637.9|9644.8|9642.4|9644.9|9642.7|9638|9635.6|3127
1661230800000|2022-08-23 05:00:00|9645|9642.6|9648.1|9645.7|9653|9650.6|9642.2|9639.8|4477
1661234400000|2022-08-23 06:00:00|9648|9645.6|9651|9649.5|9655.8|9653.9|9642.4|9640.5|6845
1661238000000|2022-08-23 07:00:00|9651.1|9649.6|9653.2|9650.8|9657.9|9655.5|9639|9636.6|9811
1661241600000|2022-08-23 08:00:00|9653.3|9650.9|9665.7|9663.3|9669.2|9667.3|9649.7|9647.7|8480
1661245200000|2022-08-23 09:00:00|9665.8|9663.4|9661.5|9659.1|9670.2|9668.3|9658.4|9656.5|6904
1661248800000|2022-08-23 10:00:00|9661.6|9659.2|9667.9|9666.4|9678.4|9676.2|9658.8|9656.8|6406
1661252400000|2022-08-23 11:00:00|9668|9666.5|9670|9668.5|9673.9|9671.9|9659|9657.3|5517
1661256000000|2022-08-23 12:00:00|9670.1|9668.6|9691.8|9690.3|9693.9|9691.8|9668.1|9666.4|7226
1661259600000|2022-08-23 13:00:00|9691.7|9690.2|9631.7|9629.3|9693.1|9691.6|9631.2|9628.8|10750
1661263200000|2022-08-23 14:00:00|9632.1|9629.1|9624.6|9623.1|9639.8|9637.4|9604.2|9602.4|12050
1661266800000|2022-08-23 15:00:00|9624.8|9623.3|9634.5|9633|9637.3|9635.3|9611|9609.1|8001
1661270400000|2022-08-23 16:00:00|9634.8|9633.3|9631.6|9629.2|9640.9|9639.1|9630.3|9628.3|5125
1661274000000|2022-08-23 17:00:00|9631.7|9629.3|9645.8|9643.4|9646|9644.4|9630.6|9628.9|4600
1661277600000|2022-08-23 18:00:00|9645.3|9643.8|9649|9647.5|9649.6|9647.7|9637.5|9635.5|4373
1661281200000|2022-08-23 19:00:00|9648.9|9647.4|9640.8|9639.3|9650.7|9648.9|9640.4|9638.5|3940
1661284800000|2022-08-23 20:00:00|9641.1|9638.7|9646.1|9636.1|9646.3|9642.6|9639.6|9636.1|2773
1661288400000|2022-08-23 21:00:00|9645.8|9635.8|9646.5|9636.5|9651.9|9641.9|9640.9|9630.9|2555
1661292000000|2022-08-23 22:00:00|9645.8|9635.8|9639.8|9636.2|9646.1|9639.8|9639.1|9631.8|4322
1661295600000|2022-08-23 23:00:00|9639.6|9636.4|9646.2|9643.8|9649.2|9646.8|9639.2|9636.1|4526
1661299200000|2022-08-24 00:00:00|9646.1|9643.7|9656.1|9653.7|9657.5|9655.5|9641.9|9639.8|4404
1661302800000|2022-08-24 01:00:00|9656|9653.6|9656.5|9654.1|9661.2|9659.1|9652.2|9650|5263
1661306400000|2022-08-24 02:00:00|9656.8|9654.4|9659.7|9657.3|9660|9657.9|9651.1|9649.2|4770
1661310000000|2022-08-24 03:00:00|9659.6|9657.2|9656.8|9654.4|9660.6|9658.7|9654.4|9652.1|3766
1661313600000|2022-08-24 04:00:00|9656.9|9654.5|9648.3|9645.9|9658.2|9655.8|9646.8|9644.4|4213
1661317200000|2022-08-24 05:00:00|9648.6|9646.2|9656.3|9653.9|9656.7|9654.3|9644.1|9641.7|4235
1661320800000|2022-08-24 06:00:00|9656.2|9653.8|9650.7|9648.3|9664.4|9662|9649.1|9647|5963
1661324400000|2022-08-24 07:00:00|9650.6|9648.2|9629.8|9627.4|9658.7|9656.9|9628.5|9626.6|7404
1661328000000|2022-08-24 08:00:00|9629.7|9627.3|9622.7|9620.3|9635.8|9633.4|9622.3|9620.3|6033
1661331600000|2022-08-24 09:00:00|9622.6|9620.2|9615.9|9613.5|9623.7|9621.3|9608.5|9606.7|7033
1661335200000|2022-08-24 10:00:00|9616|9613.6|9640.1|9637.7|9643.2|9640.8|9616|9613.6|6159
1661338800000|2022-08-24 11:00:00|9640|9637.6|9641.8|9640.3|9647.4|9645.4|9632.1|9630|7494
1661342400000|2022-08-24 12:00:00|9641.9|9640.4|9664.5|9662.1|9673.8|9671.4|9633.2|9631.3|9698
1661346000000|2022-08-24 13:00:00|9664.2|9661.8|9682.5|9680.1|9684.3|9682.4|9662.3|9660.1|8538
1661349600000|2022-08-24 14:00:00|9682.1|9680.6|9656.9|9655.4|9689.1|9687.2|9655.2|9653.4|9710
1661353200000|2022-08-24 15:00:00|9656.8|9655.3|9665.1|9663.6|9666.1|9664.1|9646.4|9644.5|7287
1661356800000|2022-08-24 16:00:00|9665|9663.5|9669.5|9668|9679.1|9677.4|9658.6|9657.1|4279
1661360400000|2022-08-24 17:00:00|9669.7|9668.2|9665|9662.6|9672.3|9669.9|9660.9|9659|4064
1661364000000|2022-08-24 18:00:00|9665.1|9662.7|9672.1|9669.7|9672.7|9671.1|9661.8|9659.7|3353
1661367600000|2022-08-24 19:00:00|9671.5|9670|9665.6|9663.2|9674|9672.1|9662.1|9660.3|3159
1661371200000|2022-08-24 20:00:00|9665.5|9663.1|9671.9|9661.9|9676.7|9668.8|9664.1|9657.4|2560
1661374800000|2022-08-24 21:00:00|9671.8|9661.8|9671.2|9661.2|9674.8|9664.8|9665.2|9655.2|2842
1661378400000|2022-08-24 22:00:00|9672.4|9662.4|9666.3|9663.9|9672.9|9664.4|9663.9|9655.8|4111
1661382000000|2022-08-24 23:00:00|9666.4|9664|9667.2|9664.8|9669.9|9667.5|9663.7|9661.3|3456
1661385600000|2022-08-25 00:00:00|9667.3|9664.9|9660.5|9658.1|9672.7|9670.3|9655.3|9652.9|5975
1661389200000|2022-08-25 01:00:00|9660.6|9658.2|9654.5|9652.1|9663.5|9661.1|9650.5|9648.1|5082
1661392800000|2022-08-25 02:00:00|9654.7|9652.3|9647.9|9645.5|9656.3|9653.9|9640.8|9638.8|4394
1661396400000|2022-08-25 03:00:00|9648|9645.6|9643.7|9641.3|9649.4|9647.4|9642.1|9639.8|4681
1661400000000|2022-08-25 04:00:00|9643.6|9641.2|9633|9630.6|9647.2|9644.8|9627.1|9624.3|4557
1661403600000|2022-08-25 05:00:00|9632.9|9630.5|9642.1|9639.7|9644.9|9643.2|9628.8|9626.4|4818
1661407200000|2022-08-25 06:00:00|9641.8|9639.4|9628|9625.6|9646|9643.8|9618.3|9615.9|7399
1661410800000|2022-08-25 07:00:00|9628.1|9625.7|9624.8|9622.4|9633.1|9631.1|9620.5|9618.1|7584
1661414400000|2022-08-25 08:00:00|9625|9622.6|9624|9621.6|9626.6|9624.2|9613.9|9612|6438
1661418000000|2022-08-25 09:00:00|9623.8|9621.4|9622.8|9621.3|9634.4|9632|9617|9615.4|6166
1661421600000|2022-08-25 10:00:00|9622.9|9621.4|9639.4|9637.9|9640.3|9638.3|9621.7|9619.6|5864
1661425200000|2022-08-25 11:00:00|9639.5|9638|9640.4|9638.9|9642.6|9640.9|9630.1|9628.6|6345
1661428800000|2022-08-25 12:00:00|9640.2|9638.7|9645.7|9644.2|9656.1|9654.6|9639.4|9637.5|7993
1661432400000|2022-08-25 13:00:00|9645.6|9644.1|9649.4|9647|9655.1|9653.6|9641.7|9640.2|7087
1661436000000|2022-08-25 14:00:00|9649.1|9647.6|9640.1|9637.7|9652.1|9650.6|9627.5|9625.8|7657
1661439600000|2022-08-25 15:00:00|9640.2|9637.8|9648.5|9647|9650|9648.5|9634.5|9633|6736
1661443200000|2022-08-25 16:00:00|9648.7|9647.2|9646.8|9645.3|9655.2|9653.7|9644.9|9643.3|5669
1661446800000|2022-08-25 17:00:00|9647|9645.5|9634.8|9633.3|9647.9|9646|9631.3|9629.5|4727
1661450400000|2022-08-25 18:00:00|9634.6|9633.1|9636.3|9634.8|9640.6|9639.1|9630.2|9628.7|4269
1661454000000|2022-08-25 19:00:00|9636.4|9634.9|9636.3|9634.8|9640.1|9638.1|9633.4|9631.5|3772
1661457600000|2022-08-25 20:00:00|9636.8|9634.4|9639.6|9629.6|9640.8|9639|9633.2|9625.4|3425
1661461200000|2022-08-25 21:00:00|9639.8|9629.8|9637|9627|9643.8|9633.8|9633.7|9623.7|3004
1661464800000|2022-08-25 22:00:00|9636.9|9626.9|9636.6|9634.2|9639.7|9634.9|9633.6|9626.9|2127
1661468400000|2022-08-25 23:00:00|9636.7|9634.3|9638.4|9636|9641|9638.7|9636.1|9634|2421
1661472000000|2022-08-26 00:00:00|9638.3|9635.9|9643.3|9641.8|9645.4|9643.6|9635.8|9633.9|3950
1661475600000|2022-08-26 01:00:00|9643.4|9641.9|9646.9|9644.5|9648.6|9646.5|9640.1|9638.4|3681
1661479200000|2022-08-26 02:00:00|9647|9644.6|9643.1|9641.6|9647.9|9646.1|9641.7|9639.8|3237
1661482800000|2022-08-26 03:00:00|9643.2|9641.7|9638.9|9636.5|9644|9642.2|9638.5|9636.4|3051
1661486400000|2022-08-26 04:00:00|9638.8|9636.4|9644.8|9643.3|9645.2|9643.4|9638|9636|2984
1661490000000|2022-08-26 05:00:00|9644.7|9643.2|9641.4|9639.9|9646.1|9644.2|9638.3|9636.4|3581
1661493600000|2022-08-26 06:00:00|9641.6|9640.1|9654.4|9652.9|9657.2|9655.5|9638.3|9636.3|4697
1661497200000|2022-08-26 07:00:00|9654.3|9652.8|9647|9644.6|9658.3|9656.8|9638.8|9636.8|6413
1661500800000|2022-08-26 08:00:00|9646.6|9645.1|9648.3|9646.8|9661.2|9659.4|9646.5|9644.6|5733
1661504400000|2022-08-26 09:00:00|9648.4|9646.9|9640|9638.5|9649.3|9647.7|9631.3|9629.6|5484
1661508000000|2022-08-26 10:00:00|9640.1|9638.6|9628.2|9626.7|9644.1|9642|9626.8|9624.5|5245
1661511600000|2022-08-26 11:00:00|9628.3|9626.8|9644.5|9643|9647.8|9646.1|9628.1|9626.5|4710
1661515200000|2022-08-26 12:00:00|9644.6|9643.1|9621.1|9619.6|9647.4|9645|9621|9619.4|9204
1661518800000|2022-08-26 13:00:00|9620.7|9619.2|9596.6|9589.6|9621.2|9619.7|9594|9589.6|10486
1661522400000|2022-08-26 14:00:00|9595.8|9590.8|9633.6|9632.1|9636.3|9634.6|9579.2|9576.9|16122
1661526000000|2022-08-26 15:00:00|9633.7|9632.2|9638.1|9635.7|9651.2|9649.4|9625.9|9624.4|8860
1661529600000|2022-08-26 16:00:00|9637.5|9636|9652.4|9650.9|9659.2|9656.9|9635.3|9633.3|6946
1661533200000|2022-08-26 17:00:00|9652.3|9650.8|9659.8|9657.4|9664.4|9662.5|9649.6|9647.8|5268
1661536800000|2022-08-26 18:00:00|9659.2|9657.7|9663.4|9661.9|9666|9664.2|9657.2|9655.3|4640
1661540400000|2022-08-26 19:00:00|9663.3|9661.8|9666.8|9664.4|9670.8|9668.7|9662.4|9660.6|4699
1661544000000|2022-08-26 20:00:00|9666.7|9664.3|9661.9|9659.5|9675.8|9665.8|9656.1|9653.4|3947
1661716800000|2022-08-28 20:00:00|9666.3|9650.3|9664|9648|9668.3|9653.2|9663|9647.3|243
1661720400000|2022-08-28 21:00:00|9666.3|9650.3|9664.6|9654.6|9673|9663|9661.1|9648|1505
1661724000000|2022-08-28 22:00:00|9664.1|9654.1|9680.3|9675.2|9683|9676.7|9664.1|9654.1|5472
1661727600000|2022-08-28 23:00:00|9680.6|9675.1|9688.7|9686.3|9689.4|9687.1|9678|9671.4|4851
1661731200000|2022-08-29 00:00:00|9688.9|9686.5|9690.2|9687.8|9692.9|9690.5|9682.4|9680|5041
1661734800000|2022-08-29 01:00:00|9689.8|9687.4|9692.1|9689.7|9699.9|9697.5|9683.1|9680.9|4682
1661738400000|2022-08-29 02:00:00|9692|9689.6|9685.6|9683.2|9698.4|9696|9684.3|9682.3|3650
1661742000000|2022-08-29 03:00:00|9685.5|9683.1|9691.7|9689.3|9694.7|9692.6|9684.9|9682.6|2527
1661745600000|2022-08-29 04:00:00|9691.8|9689.4|9700|9697.6|9700.4|9698.6|9690.2|9687.9|2962
1661749200000|2022-08-29 05:00:00|9700.1|9697.7|9696.4|9694.9|9701.2|9699.2|9695.3|9692.9|3759
1661752800000|2022-08-29 06:00:00|9696.6|9695.1|9700.1|9697.7|9706.2|9704|9693.2|9690.8|5441
1661756400000|2022-08-29 07:00:00|9700.5|9698.1|9695.4|9693|9704.2|9702|9688|9685.6|6982
1661760000000|2022-08-29 08:00:00|9695.3|9692.9|9693.8|9691.4|9709.3|9707.1|9690.5|9688.1|5891
1661763600000|2022-08-29 09:00:00|9693.9|9691.5|9667|9664.6|9696.4|9694.5|9664.9|9662.5|5503
1661767200000|2022-08-29 10:00:00|9667.1|9664.7|9686.1|9683.7|9686.7|9684.7|9661.4|9659.3|7378
1661770800000|2022-08-29 11:00:00|9685.8|9684.3|9677.3|9675.8|9692.8|9690.7|9676.6|9674.6|7376
1661774400000|2022-08-29 12:00:00|9677.6|9676.1|9674.7|9672.3|9686.3|9684.3|9660.5|9658.9|8310
1661778000000|2022-08-29 13:00:00|9674.4|9672.9|9676.2|9674.7|9687.5|9685.4|9664.8|9662.4|8392
1661781600000|2022-08-29 14:00:00|9676.3|9674.8|9697.7|9696.2|9701.6|9699.8|9662.8|9660.8|8440
1661785200000|2022-08-29 15:00:00|9697.6|9696.1|9691.8|9690.3|9698.8|9696.9|9684.9|9683.4|6633
1661788800000|2022-08-29 16:00:00|9691.9|9690.4|9683.4|9681|9695.9|9694.1|9683.2|9680.9|5565
1661792400000|2022-08-29 17:00:00|9683.3|9680.9|9683|9681.5|9684.3|9682.3|9676.5|9674.9|4440
1661796000000|2022-08-29 18:00:00|9682.9|9681.4|9689.7|9688.2|9690.1|9688.3|9679.8|9677.8|5130
1661799600000|2022-08-29 19:00:00|9689.6|9688.1|9682|9680.5|9690.4|9688.5|9681.8|9679.9|4455
1661803200000|2022-08-29 20:00:00|9682.2|9680.7|9685.1|9675.1|9690.3|9684.8|9680.6|9670.6|2963
1661806800000|2022-08-29 21:00:00|9684.7|9674.7|9684.3|9674.3|9689.4|9680.5|9676.2|9666.2|3135
1661810400000|2022-08-29 22:00:00|9687|9677|9680.4|9678|9690.1|9680.9|9679.4|9675|1748
1661814000000|2022-08-29 23:00:00|9680.3|9677.9|9674.5|9672.1|9683.6|9681.4|9673.7|9671.3|2749
1661817600000|2022-08-30 00:00:00|9674.3|9672.8|9670.7|9669.2|9678.6|9676.7|9667.1|9665.3|3625
1661821200000|2022-08-30 01:00:00|9670.9|9669.4|9678.9|9676.5|9680.2|9678.7|9666.6|9664.7|4683
1661824800000|2022-08-30 02:00:00|9679.1|9676.7|9681.8|9679.4|9686.3|9684.4|9678.1|9676|4239
1661828400000|2022-08-30 03:00:00|9681.9|9679.5|9680.2|9678.7|9682.4|9680.6|9677.9|9675.8|2874
1661832000000|2022-08-30 04:00:00|9680.4|9678.9|9676.2|9674.7|9681.8|9679.9|9672.6|9670.7|3061
1661835600000|2022-08-30 05:00:00|9676.7|9674.3|9672.2|9669.8|9679.6|9677.6|9669.4|9667.5|3731
1661839200000|2022-08-30 06:00:00|9672.3|9669.9|9682.5|9680.1|9683.4|9681.6|9669.5|9667.8|7058
1661842800000|2022-08-30 07:00:00|9682.6|9680.2|9704.6|9702.2|9724.6|9722.7|9680.9|9679.4|10218
1661846400000|2022-08-30 08:00:00|9704.5|9702.1|9700|9698.5|9705.4|9703.3|9687.8|9686.2|8699
1661850000000|2022-08-30 09:00:00|9700.3|9698.8|9704|9702.5|9716.2|9714.7|9690|9687.9|7712
1661853600000|2022-08-30 10:00:00|9703.9|9702.4|9713.7|9712.2|9715.7|9714.1|9697|9695.3|7030
1661857200000|2022-08-30 11:00:00|9713.5|9712|9707|9704.6|9714.3|9712.8|9700.5|9699|7279
1661860800000|2022-08-30 12:00:00|9706.9|9704.5|9722.8|9721.3|9724.4|9722.5|9703|9701.5|8480
1661864400000|2022-08-30 13:00:00|9723.4|9721|9714.9|9712.5|9726.3|9724.8|9710|9708.3|8321
1661868000000|2022-08-30 14:00:00|9715.6|9713.2|9759|9757.5|9763|9761.5|9715.6|9713.2|7242
1661871600000|2022-08-30 15:00:00|9758.8|9757.3|9746.2|9744.7|9760.6|9759|9726.1|9724.3|7175
1661875200000|2022-08-30 16:00:00|9746.1|9744.6|9740.3|9738.8|9748.7|9747.1|9738.7|9737.2|6827
1661878800000|2022-08-30 17:00:00|9740.4|9738.9|9741|9739.5|9744.9|9743.4|9735.5|9734|4402
1661882400000|2022-08-30 18:00:00|9741.5|9739.1|9736.2|9734.7|9746.3|9744.5|9732.3|9730.8|5138
1661886000000|2022-08-30 19:00:00|9736.1|9734.6|9737.9|9736.4|9739.7|9737.7|9730|9728.4|3749
1661889600000|2022-08-30 20:00:00|9737.8|9736.3|9748.4|9738.4|9748.8|9743.9|9736.7|9734.9|4019
1661893200000|2022-08-30 21:00:00|9747.7|9737.7|9747.4|9737.4|9753|9743.9|9743.8|9733.8|2249
1661896800000|2022-08-30 22:00:00|9748.4|9738.4|9742.2|9739.8|9751|9742.1|9739.9|9735|3528
1661900400000|2022-08-30 23:00:00|9742.3|9739.9|9741.5|9740|9744|9741.6|9739.3|9736.9|2711
1661904000000|2022-08-31 00:00:00|9741.9|9740.4|9734.3|9732.8|9745.2|9743.7|9731.6|9730|4670
1661907600000|2022-08-31 01:00:00|9734.2|9732.7|9738.1|9736.6|9739.9|9738.2|9731.3|9728.9|3846
1661911200000|2022-08-31 02:00:00|9738.2|9736.7|9733.3|9731.8|9742.7|9741.2|9732.1|9730|3429
1661914800000|2022-08-31 03:00:00|9733.2|9731.7|9730.9|9729.4|9736.9|9734.9|9730.6|9728.8|2655
1661918400000|2022-08-31 04:00:00|9730.8|9729.3|9732.4|9730.9|9733.8|9732.2|9727.6|9725.9|2946
1661922000000|2022-08-31 05:00:00|9732.2|9730.7|9730.4|9728|9733.4|9731.6|9727.4|9725.7|3686
1661925600000|2022-08-31 06:00:00|9730.8|9728.4|9733.8|9732.3|9738.8|9737.2|9727.5|9725.8|5397
1661929200000|2022-08-31 07:00:00|9733.7|9732.2|9765.4|9763|9765.5|9763.1|9731.1|9729.6|7697
1661932800000|2022-08-31 08:00:00|9765.6|9763.2|9772.4|9770|9785.7|9783.6|9752.9|9751.4|8504
1661936400000|2022-08-31 09:00:00|9772.1|9769.7|9792.3|9790.8|9795.1|9793.3|9766.5|9764.9|8270
1661940000000|2022-08-31 10:00:00|9792.2|9790.7|9802.5|9800.1|9803.6|9801.6|9782.2|9780.4|6663
1661943600000|2022-08-31 11:00:00|9802.4|9800|9799.4|9797.9|9808.7|9806.8|9794.7|9793.2|6560
1661947200000|2022-08-31 12:00:00|9799.3|9797.8|9787.6|9786.1|9802.4|9800.9|9786.9|9785.4|8390
1661950800000|2022-08-31 13:00:00|9787.5|9786|9795.3|9793.8|9797.5|9795.9|9779.7|9778.2|8344
1661954400000|2022-08-31 14:00:00|9795.2|9793.7|9759.8|9758.3|9802.9|9801.4|9743.8|9742|12091
1661958000000|2022-08-31 15:00:00|9759.7|9758.2|9750.7|9749.2|9760.2|9758.7|9735.2|9733.7|9408
1661961600000|2022-08-31 16:00:00|9750.6|9749.1|9752.4|9750.9|9759.2|9757.7|9748.2|9746.7|4895
1661965200000|2022-08-31 17:00:00|9752.5|9751|9753.3|9751.8|9761.7|9760.2|9749.5|9748|4043
1661968800000|2022-08-31 18:00:00|9753.2|9751.7|9764.2|9762.7|9764.2|9762.7|9748|9746.5|4336
1661972400000|2022-08-31 19:00:00|9763.9|9762.4|9778.7|9777.2|9786.1|9784|9759.9|9757.8|5718
1661976000000|2022-08-31 20:00:00|9778.4|9776.9|9781.3|9771.3|9784.1|9782.1|9773.1|9763.1|4065
1661979600000|2022-08-31 21:00:00|9781|9771|9780.8|9770.8|9789.1|9779.1|9764.9|9754.9|2517
1661983200000|2022-08-31 22:00:00|9781.3|9771.3|9780.7|9778.3|9786.1|9780|9777|9767.9|4526
1661986800000|2022-08-31 23:00:00|9780.6|9778.2|9793.5|9792|9796.2|9794.3|9780.6|9778.2|3907
1661990400000|2022-09-01 00:00:00|9793.6|9792.1|9803.9|9801.5|9809.1|9807|9793.6|9791.7|6592
1661994000000|2022-09-01 01:00:00|9804|9801.6|9800.9|9798.5|9810.2|9808.5|9798|9796.1|6473
1661997600000|2022-09-01 02:00:00|9800.7|9798.3|9803.3|9800.9|9805.3|9803.3|9796.5|9794.7|3927
1662001200000|2022-09-01 03:00:00|9803.8|9801.8|9799.3|9797.8|9803.9|9802.1|9796.5|9794.6|4628
1662004800000|2022-09-01 04:00:00|9799.4|9797.9|9801.4|9799|9803.5|9801.6|9798.4|9796.7|4190
1662008400000|2022-09-01 05:00:00|9801|9799.5|9798.6|9796.2|9808.3|9806.5|9796.8|9795|5213
1662012000000|2022-09-01 06:00:00|9798.3|9795.9|9767.2|9764.8|9799.2|9797.4|9761.5|9759.1|8041
1662015600000|2022-09-01 07:00:00|9767.4|9765|9762.7|9760.3|9774.8|9772.8|9751.9|9749.8|8523
1662019200000|2022-09-01 08:00:00|9762.8|9760.4|9760.9|9758.5|9769.7|9767.6|9745.2|9743|8459
1662022800000|2022-09-01 09:00:00|9760.5|9758.1|9775.8|9774.3|9776.6|9774.7|9755|9752.6|7021
1662026400000|2022-09-01 10:00:00|9775.6|9774.1|9789.4|9787|9801.2|9799.2|9775|9773.5|6600
1662030000000|2022-09-01 11:00:00|9789.5|9787.1|9789.1|9787.6|9792.6|9790.9|9777.3|9775.3|6905
1662033600000|2022-09-01 12:00:00|9788.9|9787.4|9805.8|9804.3|9825.6|9824.1|9788.3|9786.5|8426
1662037200000|2022-09-01 13:00:00|9805.9|9803.5|9792.7|9786.1|9810.6|9808.6|9788.5|9785.1|9291
1662040800000|2022-09-01 14:00:00|9793.5|9788.2|9850.5|9849|9862.5|9860.1|9792.6|9787.2|13384
1662044400000|2022-09-01 15:00:00|9850.4|9848.9|9838.9|9837.4|9851.9|9850.4|9831.6|9829.8|8900
1662048000000|2022-09-01 16:00:00|9839|9837.5|9830.4|9828.9|9840.3|9838.8|9823.9|9822.4|6082
1662051600000|2022-09-01 17:00:00|9830.7|9829.2|9815.2|9813.7|9833.4|9831.9|9811.6|9810.1|4989
1662055200000|2022-09-01 18:00:00|9815|9813.5|9822.7|9821.2|9824.5|9822.7|9809.8|9808.3|5084
1662058800000|2022-09-01 19:00:00|9822.8|9821.3|9818.8|9817.3|9823.5|9821.7|9811.8|9809.8|5122
1662062400000|2022-09-01 20:00:00|9818.5|9817|9823.5|9813.5|9823.8|9818.7|9815.4|9811.8|3622
1662066000000|2022-09-01 21:00:00|9823.4|9813.4|9823.5|9813.5|9828.3|9818.3|9816.8|9808.7|2931
1662069600000|2022-09-01 22:00:00|9820.5|9810.5|9818.9|9816.5|9826.6|9818.1|9816.6|9808|4112
1662073200000|2022-09-01 23:00:00|9819.1|9816.7|9813.7|9811.3|9821.4|9819|9812.4|9810.5|2176
1662076800000|2022-09-02 00:00:00|9814.1|9812.2|9810.8|9809.3|9815.3|9812.9|9807.3|9805.8|4315
1662080400000|2022-09-02 01:00:00|9810.7|9809.2|9812.4|9810|9812.4|9810.9|9807.7|9806|4141
1662084000000|2022-09-02 02:00:00|9812.3|9809.9|9810.3|9808.8|9813.9|9811.9|9807.9|9806|2792
1662087600000|2022-09-02 03:00:00|9810.8|9808.4|9808.9|9807.4|9811|9809.1|9808.2|9806.2|3233
1662091200000|2022-09-02 04:00:00|9808.7|9807.2|9810.4|9808|9814.5|9813|9807.9|9806|3229
1662094800000|2022-09-02 05:00:00|9810.3|9807.9|9808.9|9807.4|9811|9809.3|9805.9|9804.4|3807
1662098400000|2022-09-02 06:00:00|9809.4|9807|9806.7|9804.3|9813.1|9811.2|9799.6|9797.9|4626
1662102000000|2022-09-02 07:00:00|9806.6|9804.2|9792.9|9791.4|9807.1|9805.1|9787.6|9786.1|6429
1662105600000|2022-09-02 08:00:00|9792.8|9791.3|9800.9|9799.4|9805.4|9803.7|9792.2|9790.4|4753
1662109200000|2022-09-02 09:00:00|9800.8|9799.3|9806.8|9805.3|9810.3|9808.8|9796.1|9794.2|5092
1662112800000|2022-09-02 10:00:00|9806.7|9805.2|9824.7|9823.2|9828.7|9826.6|9798.7|9796.8|5602
1662116400000|2022-09-02 11:00:00|9824.6|9823.1|9830.4|9828.9|9836.2|9834.4|9820.3|9818.4|6044
1662120000000|2022-09-02 12:00:00|9830.8|9829.3|9841.2|9838.8|9859.8|9858.3|9817.1|9814|9516
1662123600000|2022-09-02 13:00:00|9841.4|9839|9810.9|9808.5|9845.2|9843.1|9809.9|9807.9|8003
1662127200000|2022-09-02 14:00:00|9811|9808.6|9793.1|9791.6|9814.3|9812.8|9784.7|9782.7|6848
1662130800000|2022-09-02 15:00:00|9793.2|9791.7|9802.4|9800.9|9819|9817.2|9793.1|9791.3|5800
1662134400000|2022-09-02 16:00:00|9802.3|9800.8|9820.9|9818.5|9823.4|9821.2|9801|9799.5|6657
1662138000000|2022-09-02 17:00:00|9820.8|9818.4|9809.6|9808.1|9822|9820.2|9807.1|9805.1|5683
1662141600000|2022-09-02 18:00:00|9809.7|9808.2|9805.8|9804.3|9812.9|9810.9|9802.3|9800.3|3702
1662145200000|2022-09-02 19:00:00|9805.1|9803.6|9812.6|9810.2|9820.5|9818.6|9801.9|9799.9|3612
1662148800000|2022-09-02 20:00:00|9812.7|9810.3|9811.9|9809.5|9818.6|9814|9807.2|9803.1|3141
1662321600000|2022-09-04 20:00:00|9822.5|9811.3|9826.2|9810.2|9833.9|9826|9807.8|9791.8|406
1662325200000|2022-09-04 21:00:00|9826.8|9810.8|9827.7|9817.7|9834.2|9824.2|9814.5|9798.5|2575
1662328800000|2022-09-04 22:00:00|9828.2|9818.2|9826.2|9823.8|9839.5|9833.6|9816.9|9808|7349
1662332400000|2022-09-04 23:00:00|9826.3|9823.9|9834.9|9832.5|9835.3|9833.3|9825.8|9822.5|3986
1662336000000|2022-09-05 00:00:00|9835|9832.6|9824.1|9821.7|9835.1|9833.1|9822.7|9820.3|4946
1662339600000|2022-09-05 01:00:00|9824.4|9822|9818.6|9816.2|9826.1|9823.9|9816.3|9814.2|4623
1662343200000|2022-09-05 02:00:00|9818.4|9816|9834.3|9831.9|9835.1|9833.1|9817.5|9815.6|4301
1662346800000|2022-09-05 03:00:00|9834|9831.6|9826.9|9825.4|9834.9|9833|9826.8|9825.3|3427
1662350400000|2022-09-05 04:00:00|9827|9825.5|9825.3|9823.8|9830.8|9828.9|9822|9820.1|3104
1662354000000|2022-09-05 05:00:00|9825.4|9823.9|9826.2|9823.8|9835.2|9833.1|9825.3|9823.5|4119
1662357600000|2022-09-05 06:00:00|9826.4|9824|9830.2|9827.8|9835|9833.2|9816.2|9813.8|5590
1662361200000|2022-09-05 07:00:00|9830|9827.6|9828.9|9827.4|9837.6|9835.3|9818.7|9816.6|6003
1662364800000|2022-09-05 08:00:00|9829.1|9826.7|9835.8|9833.4|9838.4|9836.8|9821.5|9820|5245
1662368400000|2022-09-05 09:00:00|9835.7|9833.3|9810.2|9807.8|9838.4|9836.9|9796.5|9794.5|5509
1662372000000|2022-09-05 10:00:00|9810.1|9807.7|9814|9812.5|9818.1|9816.5|9805.6|9803.2|5218
1662375600000|2022-09-05 11:00:00|9814.1|9812.6|9820|9818.5|9826.6|9825.1|9808|9806|4272
1662379200000|2022-09-05 12:00:00|9820.1|9818.6|9814.6|9812.2|9830.3|9828.3|9811.4|9809.4|5268
1662382800000|2022-09-05 13:00:00|9814.5|9812.1|9809|9806.6|9814.7|9812.8|9800.3|9798.3|4651
1662386400000|2022-09-05 14:00:00|9808.8|9807.3|9815.7|9814.2|9818.2|9816.2|9806.2|9804.4|4125
1662390000000|2022-09-05 15:00:00|9815.5|9814|9800.2|9798.7|9819.5|9817.8|9797.9|9796|3968
1662393600000|2022-09-05 16:00:00|9800.1|9798.6|9804.1|9801.7|9807.9|9806|9798.7|9797.2|2738
1662397200000|2022-09-05 17:00:00|9804|9801.6|9806.6|9804.2|9807.5|9805.1|9802.9|9800.8|2423
1662400800000|2022-09-05 18:00:00|9806.5|9804.1|9802.7|9800.3|9806.5|9804.1|9801.8|9799.4|2346
1662404400000|2022-09-05 19:00:00|9802.8|9800.4|9802.1|9799.7|9805.2|9802.8|9801.7|9799.3|2767
1662408000000|2022-09-05 20:00:00|9802.2|9799.8|9805|9795|9805.9|9803.2|9796.8|9790.6|5356
1662411600000|2022-09-05 21:00:00|9804.3|9794.3|9804.2|9794.2|9806.4|9797.2|9795.6|9785.6|2633
1662415200000|2022-09-05 22:00:00|9803.9|9793.9|9792.7|9790.3|9806.8|9799.1|9786.6|9783.7|3701
1662418800000|2022-09-05 23:00:00|9792.8|9790.4|9786.9|9785.4|9796.1|9794.1|9786.4|9784.2|2770
1662422400000|2022-09-06 00:00:00|9786.5|9785|9767.6|9765.2|9787.4|9785.8|9766.7|9764.5|4926
1662426000000|2022-09-06 01:00:00|9767.7|9765.3|9772.5|9771|9775.7|9773.4|9766.3|9764.3|4633
1662429600000|2022-09-06 02:00:00|9772.6|9771.1|9775.3|9772.9|9779.8|9778|9772.3|9770.3|4266
1662433200000|2022-09-06 03:00:00|9775.4|9773|9786.6|9785.1|9788.1|9785.9|9774.7|9772.4|3366
1662436800000|2022-09-06 04:00:00|9786.9|9784.5|9797.2|9794.8|9800.2|9797.8|9782.7|9780.3|4772
1662440400000|2022-09-06 05:00:00|9797.3|9794.9|9791|9788.6|9798.8|9796.4|9786.9|9784.8|4432
1662444000000|2022-09-06 06:00:00|9790.6|9789.1|9795.6|9794.1|9804.2|9802.2|9785.4|9783|5924
1662447600000|2022-09-06 07:00:00|9795.7|9794.2|9792.9|9791.4|9818.9|9816.7|9791|9789.5|6899
1662451200000|2022-09-06 08:00:00|9793|9791.5|9804.6|9803.1|9809.7|9807.9|9786.2|9784.7|6215
1662454800000|2022-09-06 09:00:00|9804.7|9803.2|9803.2|9800.8|9814.5|9812.7|9796.3|9794.1|6310
1662458400000|2022-09-06 10:00:00|9803.3|9800.9|9814.8|9813.3|9816.2|9814.2|9798.4|9796.8|6133
1662462000000|2022-09-06 11:00:00|9815.7|9814.1|9818.6|9817.1|9829.8|9828.3|9810.9|9809.4|5603
1662465600000|2022-09-06 12:00:00|9818.8|9817.3|9833.8|9832.3|9833.8|9832.3|9813.3|9811.3|6269
1662469200000|2022-09-06 13:00:00|9833.7|9832.2|9837.3|9834.9|9839.7|9837.9|9826.1|9823.7|7173
1662472800000|2022-09-06 14:00:00|9846.2|9838.9|9841.3|9839.8|9862.9|9860.5|9831.1|9829.4|9174
1662476400000|2022-09-06 15:00:00|9841.4|9839.9|9840.5|9839|9845.7|9843.7|9819.6|9817.8|6768
1662480000000|2022-09-06 16:00:00|9840.6|9839.1|9848.5|9846.1|9852.2|9850.7|9836.2|9834.3|5206
1662483600000|2022-09-06 17:00:00|9848.6|9846.2|9851.9|9850.4|9855.2|9853.1|9843.9|9842.1|4883
1662487200000|2022-09-06 18:00:00|9851.8|9850.3|9849.9|9848.4|9854.7|9852.7|9843.4|9841.8|4799
1662490800000|2022-09-06 19:00:00|9849.6|9848.1|9847.6|9845.2|9851.1|9849.2|9843.3|9841.7|4931
1662494400000|2022-09-06 20:00:00|9847.5|9845.1|9843|9833|9851.4|9849|9843|9833|2996
1662498000000|2022-09-06 21:00:00|9842.4|9832.4|9842.6|9832.6|9845.7|9836.6|9833|9823|1310
1662501600000|2022-09-06 22:00:00|9843|9833|9852.4|9850|9853.2|9850.9|9841.1|9833|3615
1662505200000|2022-09-06 23:00:00|9852.2|9849.8|9848|9845.6|9855.3|9852.9|9843.4|9841.7|3695
1662508800000|2022-09-07 00:00:00|9848.3|9845.9|9852.7|9851.2|9863.2|9860.8|9843.5|9841.7|4805
1662512400000|2022-09-07 01:00:00|9852.9|9851.4|9852.3|9849.9|9859.7|9857.7|9848|9846.4|4429
1662516000000|2022-09-07 02:00:00|9852.4|9850|9858.5|9856.1|9863.3|9861.3|9851.5|9849.4|5024
1662519600000|2022-09-07 03:00:00|9858.6|9856.2|9863.1|9861.6|9870.8|9868.8|9853.9|9851.8|4760
1662523200000|2022-09-07 04:00:00|9863.7|9861.3|9853.2|9851.7|9871|9869|9848|9845.6|5542
1662526800000|2022-09-07 05:00:00|9853.4|9851|9854.2|9851.8|9856.4|9854.2|9844.7|9842.3|3840
1662530400000|2022-09-07 06:00:00|9853.5|9851.1|9851.5|9850|9857.8|9855.8|9844.2|9842.2|5522
1662534000000|2022-09-07 07:00:00|9851.8|9849.4|9822.9|9820.5|9858.8|9856.4|9821.4|9819.3|6427
1662537600000|2022-09-07 08:00:00|9822.8|9820.4|9828.9|9827.4|9831.6|9829.8|9818.5|9816.1|5793
1662541200000|2022-09-07 09:00:00|9829.7|9827.3|9837.7|9836.2|9843.1|9841|9824.5|9822.6|5603
1662544800000|2022-09-07 10:00:00|9837.8|9836.3|9854.8|9852.4|9855.5|9853.5|9836.5|9834.6|5475
1662548400000|2022-09-07 11:00:00|9854.9|9852.5|9861.1|9859.6|9861.8|9860.3|9847.2|9845.7|5954
1662552000000|2022-09-07 12:00:00|9860.9|9859.4|9852.6|9851.1|9866.3|9864.8|9849.5|9847.3|5563
1662555600000|2022-09-07 13:00:00|9853|9851.5|9836.1|9833.7|9862.3|9860.8|9824.2|9822.7|6289
1662559200000|2022-09-07 14:00:00|9836.2|9833.8|9819.8|9818.3|9844.7|9843.2|9809.1|9807.3|7915
1662562800000|2022-09-07 15:00:00|9819.6|9818.1|9809.2|9807.7|9823.4|9821.5|9802.1|9800.6|5369
1662566400000|2022-09-07 16:00:00|9810.1|9808.6|9795.8|9794.3|9811.6|9810.1|9795.1|9793.4|4382
1662570000000|2022-09-07 17:00:00|9796.1|9794.6|9772.7|9771.2|9797|9795.5|9771.9|9770.4|4593
1662573600000|2022-09-07 18:00:00|9772.6|9771.1|9786.1|9784.6|9787.9|9786.1|9772.3|9770.4|3234
1662577200000|2022-09-07 19:00:00|9786|9784.5|9763.7|9762.2|9786.8|9785.1|9762|9760|3357
1662580800000|2022-09-07 20:00:00|9763.6|9762.1|9771.8|9761.8|9772.7|9770.3|9763.6|9761.1|2681
1662584400000|2022-09-07 21:00:00|9772.5|9762.5|9774.9|9764.9|9782.2|9772.2|9769.9|9760|2249
1662588000000|2022-09-07 22:00:00|9773.8|9763.8|9766.7|9764.3|9773.8|9768.5|9764.3|9759.4|3615
1662591600000|2022-09-07 23:00:00|9766.8|9764.4|9768.6|9766.2|9775.1|9772.8|9766.8|9764.4|2400
1662595200000|2022-09-08 00:00:00|9768.5|9766.1|9781.3|9778.9|9782.4|9780.4|9767.1|9765.6|4199
1662598800000|2022-09-08 01:00:00|9780.8|9779.3|9779.3|9777.8|9783|9781.5|9770.7|9769.1|3992
1662602400000|2022-09-08 02:00:00|9779.4|9777.9|9779.4|9777.9|9782.1|9780.1|9775.4|9773.6|3139
1662606000000|2022-09-08 03:00:00|9779.5|9778|9772.6|9770.2|9783.6|9781.2|9771.2|9769.2|4140
1662609600000|2022-09-08 04:00:00|9772.5|9770.1|9774.9|9773.4|9779.9|9777.8|9766.6|9765.1|2839
1662613200000|2022-09-08 05:00:00|9775.3|9772.9|9762.6|9761.1|9776.6|9774.8|9762.6|9760.4|3312
1662616800000|2022-09-08 06:00:00|9762.5|9761|9762.1|9760.6|9769.4|9767.6|9742.7|9740.3|5294
1662620400000|2022-09-08 07:00:00|9761.8|9760.3|9767.5|9765.1|9771.1|9769.1|9753.3|9751.3|6694
1662624000000|2022-09-08 08:00:00|9767.4|9765|9755.8|9754.3|9772.4|9770|9754.8|9753|6309
1662627600000|2022-09-08 09:00:00|9756.4|9754.9|9745.1|9743.6|9758.7|9756.9|9738.3|9735.9|4915
1662631200000|2022-09-08 10:00:00|9745.2|9743.7|9731.9|9730.4|9749.6|9747.8|9726.3|9724.6|5061
1662634800000|2022-09-08 11:00:00|9732|9730.5|9726|9724.5|9740.8|9739.3|9711.2|9709.7|5385
1662638400000|2022-09-08 12:00:00|9726.4|9724|9727.5|9725.1|9747.4|9745|9709.6|9707.5|9207
1662642000000|2022-09-08 13:00:00|9728.9|9726.5|9715.8|9713.4|9759.9|9757.6|9710.2|9708.1|10903
1662645600000|2022-09-08 14:00:00|9715.9|9713.5|9733.3|9731.8|9739.3|9737.3|9712.2|9710.3|8469
1662649200000|2022-09-08 15:00:00|9733.7|9732.2|9729.3|9727.8|9738.5|9737|9721|9719.1|6862
1662652800000|2022-09-08 16:00:00|9728.8|9727.3|9722.3|9720.8|9735.7|9733.7|9712.5|9711|7122
1662656400000|2022-09-08 17:00:00|9722.7|9720.3|9711.8|9710.3|9725.9|9724.4|9707.8|9706.2|6047
1662660000000|2022-09-08 18:00:00|9712|9710.5|9717.6|9716.1|9718.2|9716.5|9707.8|9706.3|4679
1662663600000|2022-09-08 19:00:00|9717.7|9716.2|9709.4|9707.9|9717.7|9716.2|9707.4|9705.4|3723
1662667200000|2022-09-08 20:00:00|9709.3|9707.8|9711.5|9701.5|9714.8|9709.3|9703.2|9699.9|3023
1662670800000|2022-09-08 21:00:00|9713.2|9703.2|9715.5|9705.5|9717.9|9707.9|9704.6|9697.2|2705
1662674400000|2022-09-08 22:00:00|9714.6|9704.6|9698.8|9696.4|9714.6|9704.6|9697.6|9695.2|3171
1662678000000|2022-09-08 23:00:00|9698.7|9696.3|9687.8|9686.3|9699.7|9697.3|9687.5|9685.7|3116
1662681600000|2022-09-09 00:00:00|9687.9|9686.4|9672.7|9670.3|9689.1|9687.4|9666.9|9664.9|4339
1662685200000|2022-09-09 01:00:00|9672.8|9670.4|9666.8|9664.4|9674|9671.9|9664.1|9661.9|3817
1662688800000|2022-09-09 02:00:00|9666.7|9664.3|9659.5|9658|9669|9666.6|9654.9|9653|4068
1662692400000|2022-09-09 03:00:00|9659.4|9657.9|9652.6|9650.2|9661|9659.5|9645.9|9643.5|4541
1662696000000|2022-09-09 04:00:00|9652.5|9650.1|9645.5|9644|9654.7|9652.6|9641.3|9639.8|5064
1662699600000|2022-09-09 05:00:00|9645.7|9644.2|9654.8|9653.3|9655.8|9654|9644|9642.1|4718
1662703200000|2022-09-09 06:00:00|9654.9|9653.4|9633|9631.5|9656|9654.4|9632.2|9630.3|4909
1662706800000|2022-09-09 07:00:00|9633.1|9631.6|9596.4|9594|9636.3|9634.8|9592.4|9590.7|7520
1662710400000|2022-09-09 08:00:00|9596.5|9594.1|9570.2|9568.7|9598.3|9596.7|9563.5|9561.1|6747
1662714000000|2022-09-09 09:00:00|9570.4|9568.9|9561.7|9559.3|9582.9|9580.9|9561.4|9559|6023
1662717600000|2022-09-09 10:00:00|9561.5|9559.1|9594.9|9593.4|9601.3|9599.2|9548.3|9545.9|6828
1662721200000|2022-09-09 11:00:00|9594.8|9593.3|9622.8|9620.4|9622.9|9621.2|9591.3|9589.3|6512
1662724800000|2022-09-09 12:00:00|9622.7|9621.2|9601.8|9600.3|9628.3|9626.6|9588.2|9586.3|6703
1662728400000|2022-09-09 13:00:00|9601.7|9600.2|9614.7|9612.3|9620.6|9619.1|9594.3|9592.6|7547
1662732000000|2022-09-09 14:00:00|9614.8|9612.4|9615.5|9614|9617.8|9616.3|9592.8|9591.2|6832
1662735600000|2022-09-09 15:00:00|9615.6|9614.1|9607.1|9605.6|9623.8|9621.5|9601.1|9599.3|5195
1662739200000|2022-09-09 16:00:00|9607|9605.5|9600.7|9598.3|9617.1|9615.1|9600.2|9597.8|5195
1662742800000|2022-09-09 17:00:00|9600.4|9598|9611.5|9610|9613|9611|9600.4|9598|3765
1662746400000|2022-09-09 18:00:00|9611.7|9610.2|9608.4|9606.9|9616.7|9614.8|9608.1|9606.1|3529
1662750000000|2022-09-09 19:00:00|9608.9|9607.4|9608.5|9606.1|9611.7|9609.8|9604.8|9602.7|2776
1662753600000|2022-09-09 20:00:00|9608.6|9606.2|9602.4|9600|9613.4|9610.2|9601.7|9594.5|3254
1662926400000|2022-09-11 20:00:00|9584.3|9574.3|9595|9579|9605|9595|9577.1|9561.3|463
1662930000000|2022-09-11 21:00:00|9598|9582|9592|9582.2|9606.1|9590.1|9590.2|9578.7|2002
1662933600000|2022-09-11 22:00:00|9592.5|9582.5|9606.8|9600.7|9612.2|9607|9588.7|9581.9|3247